symbol,date,open,high,low,close,volume,adjusted
AAPL,2000-01-03,0.9363840222358704,1.004464030265808,0.9079239964485168,0.9994419813156128,535796800,0.8440040946006775
AAPL,2000-01-04,0.966517984867096,0.9877229928970337,0.9034600257873535,0.9151790142059326,512377600,0.7728457450866699
AAPL,2000-01-05,0.9263389706611633,0.9871649742126465,0.919642984867096,0.9285709857940674,778321600,0.7841553092002869
AAPL,2000-01-06,0.9475449919700623,0.955357015132904,0.8482139706611633,0.8482139706611633,767972800,0.7162957787513733
AAPL,2000-01-07,0.861607015132904,0.9017860293388367,0.8526790142059326,0.888392984867096,460734400,0.750225841999054
AAPL,2000-01-10,0.9107139706611633,0.9129459857940674,0.845982015132904,0.872767984867096,505064000,0.7370310425758362
AAPL,2000-01-11,0.8565850257873535,0.8872770071029663,0.8080360293388367,0.828125,441548800,0.6993311047554016
AAPL,2000-01-12,0.8482139706611633,0.8526790142059326,0.7723209857940674,0.7784600257873535,976068800,0.6573901772499084
AAPL,2000-01-13,0.8436099886894226,0.8816959857940674,0.825892984867096,0.8638389706611633,1032684800,0.7294904589653015
AAPL,2000-01-14,0.892857015132904,0.9129459857940674,0.8872770071029663,0.896763026714325,390376000,0.757294237613678
AAPL,2000-01-18,0.9017860293388367,0.9464290142059326,0.896763026714325,0.928013026714325,459177600,0.7836840152740479
AAPL,2000-01-19,0.9430800080299377,0.970982015132904,0.9229909777641296,0.9514510035514832,597643200,0.803476870059967
AAPL,2000-01-20,1.03125,1.0848209857940674,1.0133930444717407,1.0133930444717407,1831132800,0.8557851314544678
AAPL,2000-01-21,1.020089030265808,1.020089030265808,0.9838169813156128,0.993861973285675,495924800,0.8392918109893799
AAPL,2000-01-24,0.9681919813156128,1.0066959857940674,0.9386159777641296,0.9486610293388367,440876800,0.8011208176612854
AAPL,2000-01-25,0.9375,1.010045051574707,0.9140629768371582,1.0022319555282593,497145600,0.8463600873947144
AAPL,2000-01-26,0.982142984867096,1.019531011581421,0.9799110293388367,0.9838169813156128,367158400,0.8308090567588806
AAPL,2000-01-27,0.9715399742126465,1.0089290142059326,0.955357015132904,0.982142984867096,340144000,0.8293953537940979
AAPL,2000-01-28,0.9659600257873535,0.9899550080299377,0.8984379768371582,0.9073659777641296,423348800,0.7662482261657715
AAPL,2000-01-31,0.9017860293388367,0.9274550080299377,0.84375,0.9263389706611633,701680000,0.7822703719139099
AAPL,2000-02-01,0.9285709857940674,0.9375,0.892857015132904,0.8950889706611633,318035200,0.7558806538581848
AAPL,2000-02-02,0.8995540142059326,0.9118300080299377,0.8660709857940674,0.8822540044784546,464195200,0.7450418472290039
AAPL,2000-02-03,0.8956469893455505,0.9308040142059326,0.8950889706611633,0.9224330186843872,475193600,0.7789718508720398
AAPL,2000-02-04,0.928013026714325,0.982142984867096,0.9252229928970337,0.9642860293388367,425320000,0.814315676689148
AAPL,2000-02-07,0.9642860293388367,1.020089030265808,0.9458709955215454,1.0184149742126465,441067200,0.8600261211395264
AAPL,2000-02-08,1.0178569555282593,1.036829948425293,0.9933040142059326,1.025670051574707,408643200,0.8661531209945679
AAPL,2000-02-09,1.0189729928970337,1.0457589626312256,1.003906011581421,1.005579948425293,299364800,0.8491874933242798
AAPL,2000-02-10,1.0078129768371582,1.0167410373687744,0.982142984867096,1.0133930444717407,302982400,0.8557851314544678
AAPL,2000-02-11,1.0145089626312256,1.0189729928970337,0.966517984867096,0.970982015132904,212251200,0.8199704885482788
AAPL,2000-02-14,0.9760040044784546,1.0345979928970337,0.9698659777641296,1.0340399742126465,367539200,0.873221218585968
AAPL,2000-02-15,1.0290180444717407,1.0708709955215454,1.0284600257873535,1.0625,485744000,0.8972553610801697
AAPL,2000-02-16,1.051339030265808,1.0546879768371582,1.0011160373687744,1.0189729928970337,378246400,0.8604975938796997
AAPL,2000-02-17,1.0284600257873535,1.03125,1.010045051574707,1.025670051574707,289497600,0.8661531209945679
AAPL,2000-02-18,1.0234379768371582,1.0301339626312256,0.9899550080299377,0.9933040142059326,233441600,0.8388205766677856
AAPL,2000-02-22,0.9832590222358704,1.0440850257873535,0.9525669813156128,1.0161830186843872,422296000,0.8581415414810181
AAPL,2000-02-23,1.0110210180282593,1.0625,0.9910709857940674,1.0379459857940674,473099200,0.8765196800231934
AAPL,2000-02-24,1.0474330186843872,1.0636160373687744,0.997767984867096,1.0285990238189697,376432000,0.8686264157295227
AAPL,2000-02-25,1.0251120328903198,1.0446430444717407,0.9832590222358704,0.9854909777641296,249144000,0.8322227001190186
AAPL,2000-02-28,0.9832590222358704,1.026785969734192,0.9676340222358704,1.011160969734192,328328000,0.8539004921913147
AAPL,2000-02-29,1.0139509439468384,1.046875,1.0050220489501953,1.0234379768371582,368961600,0.8642680048942566
AAPL,2000-03-01,1.058593988418579,1.1791290044784546,1.058035969734192,1.1635040044784546,1077003200,0.9825504422187805
AAPL,2000-03-02,1.1339290142059326,1.1422990560531616,1.0775669813156128,1.089285969734192,311259200,0.9198750853538513
AAPL,2000-03-03,1.114954948425293,1.144950032234192,1.0714290142059326,1.1428569555282593,323366400,0.965114176273346
AAPL,2000-03-06,1.125,1.1529020071029663,1.1160709857940674,1.1222100257873535,210560000,0.9476783871650696
AAPL,2000-03-07,1.128906011581421,1.1378350257873535,1.0814729928970337,1.0970979928970337,273011200,0.9264721274375916
AAPL,2000-03-08,1.0970979928970337,1.1065850257873535,1.058593988418579,1.089285969734192,271230400,0.9198750853538513
AAPL,2000-03-09,1.0792410373687744,1.1160709857940674,1.0558040142059326,1.0915180444717407,276718400,0.9217601418495178
AAPL,2000-03-10,1.0864959955215454,1.1422990560531616,1.0803569555282593,1.1227680444717407,248606400,0.9481500387191772
AAPL,2000-03-13,1.0904020071029663,1.129464030265808,1.066964030265808,1.0831470489501953,303956800,0.9146910309791565
AAPL,2000-03-14,1.0823099613189697,1.109375,1.0178569555282593,1.020089030265808,428579200,0.8614396452903748
AAPL,2000-03-15,1.0323660373687744,1.073660969734192,1.0189729928970337,1.0379459857940674,443609600,0.8765196800231934
AAPL,2000-03-16,1.0474330186843872,1.089285969734192,1.0223209857940674,1.0853790044784546,378100800,0.9165757298469543
AAPL,2000-03-17,1.072545051574707,1.1160709857940674,1.068079948425293,1.1160709857940674,305043200,0.9424942135810852
AAPL,2000-03-20,1.1026790142059326,1.1272319555282593,1.0926339626312256,1.098214030265808,204489600,0.9274144768714905
AAPL,2000-03-21,1.0943080186843872,1.2209819555282593,1.0859379768371582,1.2047990560531616,524328000,1.0174232721328735
AAPL,2000-03-22,1.1855469942092896,1.2890629768371582,1.1746649742126465,1.2873879671096802,567996800,1.0871673822402954
AAPL,2000-03-23,1.2678569555282593,1.3426339626312256,1.25,1.261718988418579,562564800,1.0654910802841187
AAPL,2000-03-24,1.2717629671096802,1.285156011581421,1.2098209857940674,1.238281011581421,446913600,1.045697808265686
AAPL,2000-03-27,1.228795051574707,1.292410969734192,1.2220979928970337,1.246093988418579,279182400,1.0522955656051636
AAPL,2000-03-28,1.2254459857940674,1.2678569555282593,1.224329948425293,1.2421879768371582,202966400,1.0489970445632935
AAPL,2000-03-29,1.244420051574707,1.2449779510498047,1.1948939561843872,1.2137279510498047,239836800,1.02496337890625
AAPL,2000-03-30,1.1925220489501953,1.2293529510498047,1.1199779510498047,1.1227680444717407,414400000,0.9481500387191772
AAPL,2000-03-31,1.1378350257873535,1.2254459857940674,1.125,1.2126120328903198,404633600,1.0240209102630615
AAPL,2000-04-03,1.2098209857940674,1.245535969734192,1.1556919813156128,1.1902899742126465,328563200,1.0051703453063965
AAPL,2000-04-04,1.1841520071029663,1.1875,1.042410969734192,1.136718988418579,660329600,0.9599308967590332
AAPL,2000-04-05,1.1291849613189697,1.1863839626312256,1.1071430444717407,1.1640629768371582,457665600,0.9830222129821777
AAPL,2000-04-06,1.166295051574707,1.2008930444717407,1.1004459857940674,1.1177459955215454,259627200,0.9439087510108948
AAPL,2000-04-07,1.136160969734192,1.177454948425293,1.120535969734192,1.176339030265808,242435200,0.9933890104293823
AAPL,2000-04-10,1.175781011581421,1.1852680444717407,1.113839030265808,1.1160709857940674,212262400,0.9424942135810852
AAPL,2000-04-11,1.1026790142059326,1.114954948425293,1.0541290044784546,1.066406011581421,541822400,0.9005535840988159
AAPL,2000-04-12,1.0625,1.0625,0.9363840222358704,0.9754459857940674,941136000,0.8237398862838745
AAPL,2000-04-13,0.9955360293388367,1.0714290142059326,0.96875,1.0161830186843872,529827200,0.8581415414810181
AAPL,2000-04-14,0.9760040044784546,1.0535709857940674,0.9732139706611633,0.9988840222358704,667620800,0.8435327410697937
AAPL,2000-04-17,0.9776790142059326,1.1065850257873535,0.9737719893455505,1.1060270071029663,409561600,0.9340126514434814
AAPL,2000-04-18,1.1026790142059326,1.1328129768371582,1.0658479928970337,1.1328129768371582,390924800,0.9566328525543213
AAPL,2000-04-19,1.1266740560531616,1.1629459857940674,1.0691959857940674,1.0814729928970337,520150400,0.913277268409729
AAPL,2000-04-20,1.1043529510498047,1.113839030265808,1.0452009439468384,1.0613839626312256,722120000,0.896312415599823
AAPL,2000-04-24,1.026785969734192,1.0758930444717407,1.0245540142059326,1.0758930444717407,443620800,0.9085649251937866
AAPL,2000-04-25,1.0904020071029663,1.1495540142059326,1.089843988418579,1.1456470489501953,391641600,0.967470645904541
AAPL,2000-04-26,1.130579948425293,1.1428569555282593,1.0714290142059326,1.0831470489501953,366912000,0.9146910309791565
AAPL,2000-04-27,1.0463169813156128,1.1339290142059326,1.040876030921936,1.1316959857940674,326603200,0.9556892514228821
AAPL,2000-04-28,1.135045051574707,1.1383930444717407,1.0831470489501953,1.1077009439468384,249580800,0.9354259371757507
AAPL,2000-05-01,1.114954948425293,1.1171879768371582,1.088170051574707,1.1099330186843872,226195200,0.9373111724853516
AAPL,2000-05-02,1.1004459857940674,1.1272319555282593,1.0491069555282593,1.052454948425293,236432000,0.8887721300125122
AAPL,2000-05-03,1.0619419813156128,1.082589030265808,0.9966520071029663,1.027343988418579,489798400,0.8675664067268372
AAPL,2000-05-04,1.0279020071029663,1.0290180444717407,0.9871649742126465,0.9882810115814209,399515200,0.8345788717269897
AAPL,2000-05-05,0.9893969893455505,1.0245540142059326,0.9885600209236145,1.010045051574707,284076800,0.8529582023620605
AAPL,2000-05-08,1.000836968421936,1.0150669813156128,0.982142984867096,0.9832590222358704,184900800,0.8303380608558655
AAPL,2000-05-09,0.9849330186843872,0.9933040142059326,0.9363840222358704,0.9414060115814209,327140800,0.794994056224823
AAPL,2000-05-10,0.9291290044784546,0.9375,0.8816959857940674,0.8867189884185791,535091200,0.7488121390342712
AAPL,2000-05-11,0.9051340222358704,0.9308040142059326,0.8839290142059326,0.9179689884185791,499744000,0.7752021551132202
AAPL,2000-05-12,0.9464290142059326,0.986607015132904,0.9354069828987122,0.9609379768371582,306913600,0.8114883303642273
AAPL,2000-05-15,0.9648439884185791,0.9648439884185791,0.8939729928970337,0.9017860293388367,678932800,0.7615361213684082
AAPL,2000-05-16,0.9331750273704529,0.9737719893455505,0.9174110293388367,0.943638026714325,440451200,0.7968789935112
AAPL,2000-05-17,0.9252229928970337,0.9257810115814209,0.8962050080299377,0.9051340222358704,398092800,0.7643632888793945
AAPL,2000-05-18,0.919642984867096,0.9369419813156128,0.8984379768371582,0.8995540142059326,373777600,0.7596510052680969
AAPL,2000-05-19,0.8861610293388367,0.8861610293388367,0.8337050080299377,0.8392860293388367,740667200,0.7087563872337341
AAPL,2000-05-22,0.8370540142059326,0.8370540142059326,0.767857015132904,0.803013026714325,755507200,0.6781244874000549
AAPL,2000-05-23,0.8080360293388367,0.8337050080299377,0.7645090222358704,0.7661830186843872,517585600,0.6470227241516113
AAPL,2000-05-24,0.7695310115814209,0.8013389706611633,0.7410709857940674,0.7829239964485168,678462400,0.6611599326133728
AAPL,2000-05-25,0.7901790142059326,0.8272879719734192,0.767857015132904,0.7791569828987122,406750400,0.6579787135124207
AAPL,2000-05-26,0.7857139706611633,0.8024550080299377,0.7611610293388367,0.7712050080299377,181148800,0.6512635350227356
AAPL,2000-05-30,0.7823659777641296,0.7868300080299377,0.7299110293388367,0.7818080186843872,713059200,0.6602175831794739
AAPL,2000-05-31,0.7756699919700623,0.814732015132904,0.7483260035514832,0.75,433507200,0.6333564519882202
AAPL,2000-06-01,0.7299110293388367,0.7996649742126465,0.7176340222358704,0.7957590222358704,903840000,0.6719990372657776
AAPL,2000-06-02,0.8370540142059326,0.890625,0.794642984867096,0.8264510035514832,792848000,0.6979174017906189
AAPL,2000-06-05,0.8331469893455505,0.8504459857940674,0.8007810115814209,0.8152899742126465,323668800,0.688492476940155
AAPL,2000-06-06,0.821150004863739,0.8638389706611633,0.806361973285675,0.8292409777641296,525481600,0.7002733945846558
AAPL,2000-06-07,0.8359379768371582,0.8660709857940674,0.8180800080299377,0.8621649742126465,337019200,0.7280771136283875
AAPL,2000-06-08,0.8716520071029663,0.8794639706611633,0.8314729928970337,0.8465399742126465,238526400,0.7148820161819458
AAPL,2000-06-09,0.8638389706611633,0.8744419813156128,0.8426340222358704,0.8549110293388367,252358400,0.7219511270523071
AAPL,2000-06-12,0.8604909777641296,0.8610489964485168,0.8113840222358704,0.8141739964485168,290337600,0.687549889087677
AAPL,2000-06-13,0.8141739964485168,0.8454239964485168,0.787388026714325,0.84375,351456000,0.7125260829925537
AAPL,2000-06-14,0.8454239964485168,0.859375,0.8046879768371582,0.8074780106544495,277446400,0.6818949580192566
AAPL,2000-06-15,0.814732015132904,0.8337050080299377,0.794642984867096,0.8247770071029663,248572800,0.6965039372444153
AAPL,2000-06-16,0.8348209857940674,0.8370540142059326,0.7952010035514832,0.8141739964485168,303564800,0.687549889087677
AAPL,2000-06-19,0.8085939884185791,0.8738840222358704,0.8018969893455505,0.8627229928970337,394004800,0.7285482287406921
AAPL,2000-06-20,0.8794639706611633,0.928013026714325,0.8783479928970337,0.904017984867096,501390400,0.7634207606315613
AAPL,2000-06-21,0.9017860293388367,1.0167410373687744,0.8984379768371582,0.9933040142059326,490000000,0.8388205766677856
AAPL,2000-06-22,0.9955360293388367,1.0290180444717407,0.9564729928970337,0.9598209857940674,467712000,0.8105449080467224
AAPL,2000-06-23,0.9603790044784546,0.9754459857940674,0.9073659777641296,0.9229909777641296,204965600,0.7794432044029236
AAPL,2000-06-26,0.9375,0.9776790142059326,0.9308040142059326,0.966517984867096,185354400,0.8162004947662354
AAPL,2000-06-27,0.9603790044784546,0.9910709857940674,0.921875,0.924107015132904,203470400,0.7803853154182434
AAPL,2000-06-28,0.9520090222358704,0.9888389706611633,0.919642984867096,0.9720979928970337,286428800,0.8209125995635986
AAPL,2000-06-29,0.9475449919700623,0.9631699919700623,0.9118300080299377,0.9151790142059326,203660800,0.7728457450866699
AAPL,2000-06-30,0.9430800080299377,0.9810270071029663,0.9229909777641296,0.935267984867096,323097600,0.7898107767105103
AAPL,2000-07-03,0.9308040142059326,0.9698659777641296,0.9308040142059326,0.9520090222358704,70828800,0.8039481043815613
AAPL,2000-07-05,0.950892984867096,0.9854909777641296,0.90625,0.921875,265216000,0.7785007357597351
AAPL,2000-07-06,0.9375,0.9453129768371582,0.8861610293388367,0.9252229928970337,309545600,0.781328022480011
AAPL,2000-07-07,0.9391739964485168,0.9787949919700623,0.9308040142059326,0.9720979928970337,263603200,0.8209125995635986
AAPL,2000-07-10,0.9659600257873535,1.0401790142059326,0.9598209857940674,1.020089030265808,397796000,0.8614396452903748
AAPL,2000-07-11,1.0178569555282593,1.058035969734192,0.9899550080299377,1.0167410373687744,357896000,0.8586128354072571
AAPL,2000-07-12,1.0379459857940674,1.052454948425293,1.0066959857940674,1.051339030265808,225433600,0.8878297805786133
AAPL,2000-07-13,1.0446430444717407,1.082589030265808,0.9776790142059326,1.0089290142059326,445659200,0.852015495300293
AAPL,2000-07-14,1.020089030265808,1.0535709857940674,1.015625,1.0301339626312256,190276800,0.8699225783348083
AAPL,2000-07-17,1.0401790142059326,1.0502229928970337,1.020089030265808,1.041295051574707,260002400,0.8793477416038513
AAPL,2000-07-18,1.0446430444717407,1.051339030265808,1.015625,1.0223209857940674,318404800,0.8633251190185547
AAPL,2000-07-19,0.9854909777641296,1.0145089626312256,0.924107015132904,0.9408479928970337,457872800,0.7945228219032288
AAPL,2000-07-20,0.982142984867096,1.0189729928970337,0.966517984867096,0.984375,465572800,0.8312803506851196
AAPL,2000-07-21,0.9707030057907104,0.9933040142059326,0.9453129768371582,0.9564729928970337,196235200,0.8077177405357361
AAPL,2000-07-24,0.9386159777641296,0.9441959857940674,0.8482139706611633,0.8694199919700623,412171200,0.7342036366462708
AAPL,2000-07-25,0.8984379768371582,0.904017984867096,0.8761159777641296,0.8939729928970337,211607200,0.7549379467964172
AAPL,2000-07-26,0.8900669813156128,0.9151790142059326,0.8794639706611633,0.8939729928970337,210470400,0.7549379467964172
AAPL,2000-07-27,0.892857015132904,0.950892984867096,0.890625,0.9285709857940674,294985600,0.7841553092002869
AAPL,2000-07-28,0.9335939884185791,0.9375,0.8370540142059326,0.8627229928970337,237893600,0.7285482287406921
AAPL,2000-07-31,0.8777899742126465,0.921875,0.8705360293388367,0.9073659777641296,155299200,0.7662482261657715
AAPL,2000-08-01,0.8984379768371582,0.9135040044784546,0.8794639706611633,0.8805800080299377,137284000,0.7436282634735107
AAPL,2000-08-02,0.875,0.8917409777641296,0.8426340222358704,0.84375,162355200,0.7125260829925537
AAPL,2000-08-03,0.8136159777641296,0.8582590222358704,0.7901790142059326,0.857142984867096,339897600,0.7238362431526184
AAPL,2000-08-04,0.8833709955215454,0.9151790142059326,0.8270090222358704,0.845982015132904,263121600,0.714410662651062
AAPL,2000-08-07,0.8549110293388367,0.8761159777641296,0.8426340222358704,0.8560270071029663,187348000,0.7228937745094299
AAPL,2000-08-08,0.8560270071029663,0.857142984867096,0.8270090222358704,0.8348209857940674,176674400,0.7049858570098877
AAPL,2000-08-09,0.859375,0.8649550080299377,0.84375,0.8482139706611633,379640800,0.7162957787513733
AAPL,2000-08-10,0.857142984867096,0.8649550080299377,0.845982015132904,0.8493300080299377,251714400,0.7172381281852722
AAPL,2000-08-11,0.8364959955215454,0.857142984867096,0.8136159777641296,0.8515629768371582,238056000,0.719123899936676
AAPL,2000-08-14,0.849888026714325,0.8515629768371582,0.8270090222358704,0.8404020071029663,156660000,0.7096987962722778
AAPL,2000-08-15,0.84375,0.8560270071029663,0.830357015132904,0.8337050080299377,114200800,0.7040430903434753
AAPL,2000-08-16,0.8370540142059326,0.875,0.8359379768371582,0.8660709857940674,143673600,0.7313755750656128
AAPL,2000-08-17,0.8638389706611633,0.9363840222358704,0.8627229928970337,0.9185270071029663,270900000,0.7756733298301697
AAPL,2000-08-18,0.9174110293388367,0.9252229928970337,0.890625,0.892857015132904,190176000,0.7539956569671631
AAPL,2000-08-21,0.8973209857940674,0.9207590222358704,0.8861610293388367,0.9017860293388367,134467200,0.7615361213684082
AAPL,2000-08-22,0.904017984867096,0.9430800080299377,0.8995540142059326,0.9229909777641296,276802400,0.7794432044029236
AAPL,2000-08-23,0.9190850257873535,0.9776790142059326,0.9118300080299377,0.9698659777641296,236863200,0.8190276026725769
AAPL,2000-08-24,0.9762830138206482,1.011160969734192,0.953125,1.0019530057907104,310766400,0.846124529838562
AAPL,2000-08-25,1.0089290142059326,1.026785969734192,1.0066959857940674,1.0145089626312256,334460000,0.8567277789115906
AAPL,2000-08-28,1.0223209857940674,1.0535709857940674,1.0189729928970337,1.036829948425293,359004800,0.8755772113800049
AAPL,2000-08-29,1.0334819555282593,1.0613839626312256,1.0301339626312256,1.056920051574707,267030400,0.892542839050293
AAPL,2000-08-30,1.0535709857940674,1.0714290142059326,1.0482699871063232,1.0625,285392800,0.8972553610801697
AAPL,2000-08-31,1.0530129671096802,1.098214030265808,1.052454948425293,1.088170051574707,419596800,0.9189329147338867
AAPL,2000-09-01,1.0948660373687744,1.136160969734192,1.0915180444717407,1.1328129768371582,256872000,0.9566328525543213
AAPL,2000-09-05,1.1188620328903198,1.145089030265808,1.1116069555282593,1.114954948425293,298642400,0.9415521621704102
AAPL,2000-09-06,1.0959819555282593,1.113839030265808,1.03125,1.0435270071029663,355404000,0.8812325596809387
AAPL,2000-09-07,1.0558040142059326,1.1171879768371582,1.0401790142059326,1.1071430444717407,217464800,0.9349551796913147
AAPL,2000-09-08,1.1004459857940674,1.1004459857940674,1.0446430444717407,1.051339030265808,195518400,0.8878297805786133
AAPL,2000-09-11,1.0479910373687744,1.078125,1.0379459857940674,1.0435270071029663,187381600,0.8812325596809387
AAPL,2000-09-12,1.0239959955215454,1.072545051574707,1.0178569555282593,1.03125,187997600,0.8708651661872864
AAPL,2000-09-13,1.0133930444717407,1.0625,1.0133930444717407,1.035714030265808,305984000,0.8746349811553955
AAPL,2000-09-14,1.0457589626312256,1.0647319555282593,1.0145089626312256,1.0153460502624512,426552000,0.8574346303939819
AAPL,2000-09-15,1.03125,1.0390629768371582,0.96875,0.9863280057907104,394514400,0.8329295516014099
AAPL,2000-09-18,0.986607015132904,1.0848209857940674,0.9832590222358704,1.0831470489501953,424536000,0.9146910309791565
AAPL,2000-09-19,1.066964030265808,1.0803569555282593,1.0457589626312256,1.0703129768371582,271510400,0.9038531184196472
AAPL,2000-09-20,1.0608259439468384,1.0970979928970337,1.0457589626312256,1.0901230573654175,227388000,0.9205816388130188
AAPL,2000-09-21,1.0446430444717407,1.0647319555282593,0.986607015132904,1.0122770071029663,510490400,0.8548425436019897
AAPL,2000-09-22,0.8984379768371582,0.9363840222358704,0.892857015132904,0.9319199919700623,726700800,0.7869836091995239
AAPL,2000-09-25,0.9419639706611633,0.9910709857940674,0.9296879768371582,0.955357015132904,435551200,0.8067754507064819
AAPL,2000-09-26,0.9520090222358704,0.9776790142059326,0.9174110293388367,0.9185270071029663,290936800,0.7756733298301697
AAPL,2000-09-27,0.924107015132904,0.9419639706611633,0.861607015132904,0.8738840222358704,402259200,0.7379733920097351
AAPL,2000-09-28,0.8805800080299377,0.9609379768371582,0.859375,0.955357015132904,979585600,0.8067754507064819
AAPL,2000-09-29,0.5033479928970337,0.517857015132904,0.453125,0.4598209857940674,7421640800,0.3883074223995209
AAPL,2000-10-02,0.4765630066394806,0.4776790142059326,0.41964301466941833,0.4330359995365143,2424788800,0.36568814516067505
AAPL,2000-10-03,0.4453130066394806,0.4464290142059326,0.39620500802993774,0.3984380066394806,2038120000,0.3364710211753845
AAPL,2000-10-04,0.3995540142059326,0.42410698533058167,0.390625,0.421875,1466024000,0.35626304149627686
AAPL,2000-10-05,0.41964301466941833,0.4375,0.39285698533058167,0.3939729928970337,873006400,0.3327004611492157
AAPL,2000-10-06,0.405133992433548,0.4095979928970337,0.375,0.39620500802993774,612656800,0.3345852792263031
AAPL,2000-10-09,0.40401801466941833,0.40848198533058167,0.37723198533058167,0.38839301466941833,597564800,0.32798832654953003
AAPL,2000-10-10,0.3861609995365143,0.40066999197006226,0.3660709857940674,0.37276801466941833,691101600,0.31479328870773315
AAPL,2000-10-11,0.359375,0.375,0.34151801466941833,0.3504459857940674,1198422400,0.29594293236732483
AAPL,2000-10-12,0.3627229928970337,0.3716520071029663,0.3482140004634857,0.35714301466941833,1191064000,0.301598459482193
AAPL,2000-10-13,0.36160698533058167,0.3950890004634857,0.35714301466941833,0.3939729928970337,1247752800,0.3327004611492157
AAPL,2000-10-16,0.3984380066394806,0.4151790142059326,0.3816959857940674,0.3839290142059326,820176000,0.3242185711860657
AAPL,2000-10-17,0.3872770071029663,0.391741007566452,0.3515630066394806,0.359375,601720000,0.303483247756958
AAPL,2000-10-18,0.3470979928970337,0.376116007566452,0.3348209857940674,0.359375,834265600,0.303483247756958
AAPL,2000-10-19,0.34207600355148315,0.35379499197006226,0.327008992433548,0.33816999197006226,1506724800,0.2855761647224426
AAPL,2000-10-20,0.3404020071029663,0.3638390004634857,0.33816999197006226,0.3482140004634857,791263200,0.29405808448791504
AAPL,2000-10-23,0.36188599467277527,0.3671880066394806,0.3470979928970337,0.3638390004634857,551292000,0.3072531223297119
AAPL,2000-10-24,0.36941999197006226,0.37276801466941833,0.3359380066394806,0.3370540142059326,804451200,0.2846337854862213
AAPL,2000-10-25,0.3404020071029663,0.342633992433548,0.329241007566452,0.33035698533058167,663969600,0.2789783477783203
AAPL,2000-10-26,0.3359380066394806,0.3370540142059326,0.3125,0.33035698533058167,721851200,0.2789783477783203
AAPL,2000-10-27,0.3370540142059326,0.342633992433548,0.3191959857940674,0.3314729928970337,744503200,0.2799208462238312
AAPL,2000-10-30,0.34151801466941833,0.3560270071029663,0.3348209857940674,0.344866007566452,639189600,0.29123085737228394
AAPL,2000-10-31,0.3526790142059326,0.36160698533058167,0.34375,0.34933000802993774,885880800,0.29500067234039307
AAPL,2000-11-01,0.3470979928970337,0.37276801466941833,0.3470979928970337,0.3660709857940674,575366400,0.30913788080215454
AAPL,2000-11-02,0.37723198533058167,0.40066999197006226,0.376116007566452,0.3984380066394806,590693600,0.3364710211753845
AAPL,2000-11-03,0.4107140004634857,0.4107140004634857,0.391741007566452,0.3973209857940674,515821600,0.3355277180671692
AAPL,2000-11-06,0.40066999197006226,0.40401801466941833,0.37276801466941833,0.3828130066394806,393478400,0.3232760429382324
AAPL,2000-11-07,0.3839290142059326,0.389508992433548,0.3716520071029663,0.38058000802993774,301963200,0.3213903307914734
AAPL,2000-11-08,0.3816959857940674,0.3828130066394806,0.35379499197006226,0.358258992433548,422088800,0.3025408387184143
AAPL,2000-11-09,0.3549109995365143,0.3660709857940674,0.3404020071029663,0.360491007566452,476834400,0.3044257164001465
AAPL,2000-11-10,0.34570300579071045,0.3549109995365143,0.3404020071029663,0.3404020071029663,422251200,0.28746113181114197
AAPL,2000-11-13,0.3348209857940674,0.35714301466941833,0.32589301466941833,0.34598198533058167,431816000,0.2921731472015381
AAPL,2000-11-14,0.3560270071029663,0.3660709857940674,0.34933000802993774,0.36160698533058167,409001600,0.3053681552410126
AAPL,2000-11-15,0.35770100355148315,0.360491007566452,0.34375,0.3549109995365143,282357600,0.2997135818004608
AAPL,2000-11-16,0.3482140004634857,0.35379499197006226,0.3370540142059326,0.3392859995365143,239372000,0.2865186333656311
AAPL,2000-11-17,0.342633992433548,0.34375,0.32589301466941833,0.33035698533058167,446180000,0.2789783477783203
AAPL,2000-11-20,0.3320310115814209,0.3482140004634857,0.32589301466941833,0.33816999197006226,408066400,0.2855761647224426
AAPL,2000-11-21,0.342633992433548,0.3482140004634857,0.3348209857940674,0.3359380066394806,301952000,0.2836913764476776
AAPL,2000-11-22,0.3359380066394806,0.34151801466941833,0.328125,0.33035698533058167,280532000,0.2789783477783203
AAPL,2000-11-24,0.336775004863739,0.3482140004634857,0.3359380066394806,0.344866007566452,160932800,0.29123085737228394
AAPL,2000-11-27,0.3549109995365143,0.3560270071029663,0.33035698533058167,0.33370500802993774,258792800,0.28180554509162903
AAPL,2000-11-28,0.33370500802993774,0.3392859995365143,0.3203130066394806,0.32198700308799744,269124800,0.2719099521636963
AAPL,2000-11-29,0.32310301065444946,0.327008992433548,0.3080359995365143,0.313616007566452,492150400,0.2648409307003021
AAPL,2000-11-30,0.297991007566452,0.3035709857940674,0.2879459857940674,0.29464301466941833,809597600,0.2488187700510025
AAPL,2000-12-01,0.3035709857940674,0.3125,0.3002229928970337,0.3046880066394806,385705600,0.2573015093803406
AAPL,2000-12-04,0.30691999197006226,0.30691999197006226,0.2935270071029663,0.297991007566452,371520800,0.2516459822654724
AAPL,2000-12-05,0.30245500802993774,0.311383992433548,0.2924109995365143,0.3035709857940674,613978400,0.2563581168651581
AAPL,2000-12-06,0.2611609995365143,0.26785698533058167,0.25,0.25558000802993774,1374464000,0.21583108603954315
AAPL,2000-12-07,0.2578130066394806,0.265625,0.25,0.25558000802993774,408917600,0.21583108603954315
AAPL,2000-12-08,0.264508992433548,0.2734380066394806,0.2578130066394806,0.2689729928970337,435624000,0.22714096307754517
AAPL,2000-12-11,0.27120500802993774,0.2745540142059326,0.265625,0.27120500802993774,332511200,0.2290259450674057
AAPL,2000-12-12,0.2723209857940674,0.2857140004634857,0.26785698533058167,0.2745540142059326,386260000,0.23185405135154724
AAPL,2000-12-13,0.2779020071029663,0.2779020071029663,0.265625,0.26785698533058167,344887200,0.22619859874248505
AAPL,2000-12-14,0.26841500401496887,0.2723209857940674,0.2578130066394806,0.2578130066394806,263317600,0.21771670877933502
AAPL,2000-12-15,0.26004499197006226,0.2622770071029663,0.25,0.251116007566452,513945600,0.21206121146678925
AAPL,2000-12-18,0.26004499197006226,0.2611609995365143,0.24888400733470917,0.2544640004634857,325808000,0.2148885279893875
AAPL,2000-12-19,0.2566959857940674,0.2723209857940674,0.25,0.25,374007200,0.21111884713172913
AAPL,2000-12-20,0.2460940033197403,0.2611609995365143,0.24330399930477142,0.2566959857940674,565331200,0.21677342057228088
AAPL,2000-12-21,0.2544640004634857,0.26785698533058167,0.24776799976825714,0.251116007566452,366844800,0.21206121146678925
AAPL,2000-12-22,0.25223198533058167,0.26785698533058167,0.25223198533058167,0.26785698533058167,318052000,0.22619859874248505
AAPL,2000-12-26,0.265625,0.26785698533058167,0.2544640004634857,0.2622770071029663,216815200,0.22148647904396057
AAPL,2000-12-27,0.25613799691200256,0.264508992433548,0.2533479928970337,0.264508992433548,325466400,0.22337129712104797
AAPL,2000-12-28,0.2566959857940674,0.266741007566452,0.25558000802993774,0.264508992433548,305177600,0.22337129712104797
AAPL,2000-12-29,0.2622770071029663,0.26785698533058167,0.2589290142059326,0.265625,630336000,0.22431384027004242
AAPL,2001-01-02,0.265625,0.2723209857940674,0.26004499197006226,0.265625,452312000,0.22431384027004242
AAPL,2001-01-03,0.2589290142059326,0.297991007566452,0.2578130066394806,0.2924109995365143,817073600,0.2469339221715927
AAPL,2001-01-04,0.3239400088787079,0.33035698533058167,0.3002229928970337,0.3046880066394806,739396000,0.2573015093803406
AAPL,2001-01-05,0.30245500802993774,0.31026801466941833,0.28683000802993774,0.2924109995365143,412356000,0.2469339221715927
AAPL,2001-01-08,0.30245500802993774,0.30329200625419617,0.2845979928970337,0.295758992433548,373699200,0.24976111948490143
AAPL,2001-01-09,0.3002229928970337,0.31501099467277527,0.295758992433548,0.30691999197006226,588929600,0.25918638706207275
AAPL,2001-01-10,0.297991007566452,0.3035709857940674,0.28683000802993774,0.295758992433548,580781600,0.24976111948490143
AAPL,2001-01-11,0.2901790142059326,0.33035698533058167,0.2901790142059326,0.3214290142059326,803734400,0.271438866853714
AAPL,2001-01-12,0.3191959857940674,0.3214290142059326,0.3046880066394806,0.30691999197006226,423376800,0.25918638706207275
AAPL,2001-01-16,0.311383992433548,0.32589301466941833,0.3035709857940674,0.3058040142059326,306118400,0.25824394822120667
AAPL,2001-01-17,0.313616007566452,0.313616007566452,0.29464301466941833,0.3002229928970337,840873600,0.253530889749527
AAPL,2001-01-18,0.31808000802993774,0.3348209857940674,0.31473198533058167,0.33370500802993774,1227010400,0.28180554509162903
AAPL,2001-01-19,0.3470979928970337,0.34933000802993774,0.33370500802993774,0.3482140004634857,776664000,0.29405808448791504
AAPL,2001-01-22,0.3404020071029663,0.3504459857940674,0.329241007566452,0.34375,519327200,0.2902882695198059
AAPL,2001-01-23,0.344866007566452,0.373883992433548,0.3404020071029663,0.3660709857940674,879530400,0.30913788080215454
AAPL,2001-01-24,0.3683040142059326,0.36941999197006226,0.34933000802993774,0.3660709857940674,717091200,0.30913788080215454
AAPL,2001-01-25,0.3671880066394806,0.3671880066394806,0.3526790142059326,0.3560270071029663,489708800,0.30065611004829407
AAPL,2001-01-26,0.3482140004634857,0.35379499197006226,0.3404020071029663,0.34933000802993774,482820800,0.29500067234039307
AAPL,2001-01-29,0.34933000802993774,0.38839301466941833,0.34933000802993774,0.3872770071029663,855528800,0.3270457983016968
AAPL,2001-01-30,0.38504499197006226,0.39285698533058167,0.37276801466941833,0.38839301466941833,692423200,0.32798832654953003
AAPL,2001-01-31,0.3839290142059326,0.4017859995365143,0.3828130066394806,0.3861609995365143,730704800,0.32610344886779785
AAPL,2001-02-01,0.36941999197006226,0.3839290142059326,0.3660709857940674,0.37723198533058167,369695200,0.3185631036758423
AAPL,2001-02-02,0.37723198533058167,0.391741007566452,0.3660709857940674,0.3683040142059326,427341600,0.31102362275123596
AAPL,2001-02-05,0.3660709857940674,0.3671880066394806,0.3526790142059326,0.360491007566452,286115200,0.3044257164001465
AAPL,2001-02-06,0.3599329888820648,0.381974995136261,0.35714301466941833,0.37723198533058167,462711200,0.3185631036758423
AAPL,2001-02-07,0.36886200308799744,0.37276801466941833,0.35379499197006226,0.3705359995365143,393887200,0.3129085302352905
AAPL,2001-02-08,0.3671880066394806,0.376116007566452,0.360491007566452,0.3705359995365143,604128000,0.3129085302352905
AAPL,2001-02-09,0.3660709857940674,0.3716520071029663,0.33370500802993774,0.34151801466941833,590083200,0.2884034514427185
AAPL,2001-02-12,0.3404020071029663,0.35714301466941833,0.3359380066394806,0.3515630066394806,274120000,0.2968863248825073
AAPL,2001-02-13,0.3560270071029663,0.36495500802993774,0.3392859995365143,0.34151801466941833,237070400,0.2884034514427185
AAPL,2001-02-14,0.342633992433548,0.3504459857940674,0.33035698533058167,0.3482140004634857,309120000,0.29405808448791504
AAPL,2001-02-15,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.358258992433548,311416000,0.3025408387184143
AAPL,2001-02-16,0.3392859995365143,0.3482140004634857,0.3348209857940674,0.3392859995365143,263911200,0.2865186333656311
AAPL,2001-02-20,0.342633992433548,0.3470979928970337,0.3247770071029663,0.327008992433548,314893600,0.27615097165107727
AAPL,2001-02-21,0.32589301466941833,0.3560270071029663,0.32589301466941833,0.3370540142059326,390258400,0.2846337854862213
AAPL,2001-02-22,0.3404020071029663,0.34598198533058167,0.3214290142059326,0.3359380066394806,431961600,0.2836913764476776
AAPL,2001-02-23,0.3325890004634857,0.3370540142059326,0.32589301466941833,0.3359380066394806,293865600,0.2836913764476776
AAPL,2001-02-26,0.3404020071029663,0.3515630066394806,0.3314729928970337,0.3482140004634857,206438400,0.29405808448791504
AAPL,2001-02-27,0.3443079888820648,0.3470979928970337,0.33370500802993774,0.34598198533058167,348516000,0.2921731472015381
AAPL,2001-02-28,0.34598198533058167,0.3470979928970337,0.3236609995365143,0.32589301466941833,508233600,0.2752085328102112
AAPL,2001-03-01,0.31808000802993774,0.3348209857940674,0.30691999197006226,0.3348209857940674,330461600,0.2827480733394623
AAPL,2001-03-02,0.327008992433548,0.36495500802993774,0.32589301466941833,0.34375,406201600,0.2902882695198059
AAPL,2001-03-05,0.34598198533058167,0.3660709857940674,0.34375,0.3638390004634857,324172800,0.3072531223297119
AAPL,2001-03-06,0.36997801065444946,0.3939729928970337,0.36941999197006226,0.3839290142059326,731802400,0.3242185711860657
AAPL,2001-03-07,0.38058000802993774,0.3861609995365143,0.3705359995365143,0.3794640004634857,419540800,0.32044798135757446
AAPL,2001-03-08,0.36941999197006226,0.37723198533058167,0.36495500802993774,0.3716520071029663,204859200,0.31385090947151184
AAPL,2001-03-09,0.3683040142059326,0.36941999197006226,0.35714301466941833,0.36160698533058167,299135200,0.3053681552410126
AAPL,2001-03-12,0.3515630066394806,0.3549109995365143,0.3236609995365143,0.3325890004634857,391020000,0.2808632552623749
AAPL,2001-03-13,0.3370540142059326,0.34933000802993774,0.3247770071029663,0.34933000802993774,443329600,0.29500067234039307
AAPL,2001-03-14,0.33035698533058167,0.3660709857940674,0.329241007566452,0.36495500802993774,477775200,0.30819547176361084
AAPL,2001-03-15,0.37276801466941833,0.3816959857940674,0.3515630066394806,0.3515630066394806,529317600,0.2968863248825073
AAPL,2001-03-16,0.3392859995365143,0.3627229928970337,0.3370540142059326,0.3504459857940674,470316000,0.29594293236732483
AAPL,2001-03-19,0.3526790142059326,0.3683040142059326,0.3482140004634857,0.3671880066394806,356008800,0.3100811839103699
AAPL,2001-03-20,0.36997801065444946,0.373883992433548,0.3515630066394806,0.3515630066394806,499206400,0.2968863248825073
AAPL,2001-03-21,0.35323700308799744,0.37276801466941833,0.34598198533058167,0.359375,371375200,0.303483247756958
AAPL,2001-03-22,0.3638390004634857,0.38839301466941833,0.360491007566452,0.3861609995365143,723301600,0.32610344886779785
AAPL,2001-03-23,0.3939729928970337,0.420758992433548,0.39285698533058167,0.4107140004634857,944888000,0.3468378186225891
AAPL,2001-03-26,0.4130359888076782,0.42410698533058167,0.3773210048675537,0.38892900943756104,734451200,0.32844096422195435
AAPL,2001-03-27,0.39178600907325745,0.4116069972515106,0.39107099175453186,0.408392995595932,543821600,0.3448777496814728
AAPL,2001-03-28,0.39428600668907166,0.4017859995365143,0.3839290142059326,0.39589300751686096,584662400,0.33432191610336304
AAPL,2001-03-29,0.38874998688697815,0.41874998807907104,0.3839290142059326,0.4023210108280182,613065600,0.339750200510025
AAPL,2001-03-30,0.4026789963245392,0.4057140052318573,0.381071001291275,0.39410701394081116,400349600,0.33281365036964417
AAPL,2001-04-02,0.39446398615837097,0.4046429991722107,0.3821429908275604,0.38553598523139954,340911200,0.325575590133667
AAPL,2001-04-03,0.381428986787796,0.3821429908275604,0.35946398973464966,0.36142900586128235,368687200,0.30521780252456665
AAPL,2001-04-04,0.35285699367523193,0.36160698533058167,0.3348209857940674,0.3482140004634857,685484800,0.29405808448791504
AAPL,2001-04-05,0.3678570091724396,0.4017859995365143,0.35714301466941833,0.3726789951324463,446762400,0.31471821665763855
AAPL,2001-04-06,0.3714289963245392,0.3757140040397644,0.35535699129104614,0.36767899990081787,324889600,0.3104958236217499
AAPL,2001-04-09,0.3694640100002289,0.381071001291275,0.35821399092674255,0.36678600311279297,266582400,0.3097415864467621
AAPL,2001-04-10,0.3732140064239502,0.4053570032119751,0.3710710108280182,0.39357098937034607,457374400,0.33236098289489746
AAPL,2001-04-11,0.4103569984436035,0.4107140004634857,0.3799999952316284,0.38928601145744324,334096000,0.3287424147129059
AAPL,2001-04-12,0.3824999928474426,0.4110710024833679,0.3776789903640747,0.4003570079803467,298933600,0.3380916118621826
AAPL,2001-04-16,0.39446398615837097,0.4000000059604645,0.3725000023841858,0.38285699486732483,285224800,0.32331326603889465
AAPL,2001-04-17,0.3785710036754608,0.3787499964237213,0.3499999940395355,0.36428600549697876,685199200,0.3076305091381073
AAPL,2001-04-18,0.3851790130138397,0.4300000071525574,0.3764289915561676,0.4069640040397644,1100842400,0.343671053647995
AAPL,2001-04-19,0.45625001192092896,0.4598209857940674,0.42142900824546814,0.45928600430488586,1873670400,0.3878556489944458
AAPL,2001-04-20,0.4451789855957031,0.45767900347709656,0.4392859935760498,0.44714298844337463,693403200,0.3776012063026428
AAPL,2001-04-23,0.4346430003643036,0.4464290142059326,0.4285709857940674,0.4330359995365143,541525600,0.36568814516067505
AAPL,2001-04-24,0.4344640076160431,0.4419640004634857,0.41982099413871765,0.42910701036453247,377137600,0.3623702824115753
AAPL,2001-04-25,0.4323210120201111,0.443928986787796,0.42089301347732544,0.4414289891719818,330780800,0.3727758824825287
AAPL,2001-04-26,0.44946399331092834,0.4660710096359253,0.4407140016555786,0.4408929944038391,799696800,0.37232327461242676
AAPL,2001-04-27,0.44999998807907104,0.4694640040397644,0.4419640004634857,0.4678570032119751,453012000,0.395093709230423
AAPL,2001-04-30,0.4767859876155853,0.48428601026535034,0.4441069960594177,0.45517900586128235,494776800,0.38438740372657776
AAPL,2001-05-01,0.45375001430511475,0.4732140004634857,0.44999998807907104,0.4630360007286072,427252000,0.3910224437713623
AAPL,2001-05-02,0.4703570008277893,0.4767859876155853,0.46000000834465027,0.474821001291275,368524800,0.4009746015071869
AAPL,2001-05-03,0.4637500047683716,0.46875,0.4416069984436035,0.44571399688720703,301543200,0.37639451026916504
AAPL,2001-05-04,0.4328570067882538,0.4616070091724396,0.42785701155662537,0.4598209857940674,281052800,0.3883074223995209
AAPL,2001-05-07,0.45750001072883606,0.46000000834465027,0.443571001291275,0.44571399688720703,276550400,0.37639451026916504
AAPL,2001-05-08,0.45267900824546814,0.45446398854255676,0.42767900228500366,0.4387499988079071,315436800,0.37051352858543396
AAPL,2001-05-09,0.431071013212204,0.4383929967880249,0.42267900705337524,0.42821401357650757,324889600,0.36161622405052185
AAPL,2001-05-10,0.4323210120201111,0.4375,0.4098210036754608,0.4107140004634857,288976800,0.3468378186225891
AAPL,2001-05-11,0.4108929932117462,0.41946399211883545,0.4064289927482605,0.4080359935760498,203044800,0.344576358795166
AAPL,2001-05-14,0.4087499976158142,0.42285698652267456,0.40625,0.41589298844337463,309220800,0.3512113690376282
AAPL,2001-05-15,0.41732099652290344,0.45535698533058167,0.4114289879798889,0.4139289855957031,237025600,0.349552720785141
AAPL,2001-05-16,0.41535699367523193,0.4375,0.4080359935760498,0.4303570091724396,322330400,0.3634259104728699
AAPL,2001-05-17,0.4326789975166321,0.4344640076160431,0.4151790142059326,0.42053601145744324,332119200,0.3551323115825653
AAPL,2001-05-18,0.41714298725128174,0.42214301228523254,0.4128569960594177,0.42017900943756104,159051200,0.3548307418823242
AAPL,2001-05-21,0.42196398973464966,0.42696401476860046,0.4116069972515106,0.42071399092674255,460997600,0.3552825152873993
AAPL,2001-05-22,0.4285709857940674,0.4308930039405823,0.41785699129104614,0.41964301466941833,412916000,0.35437819361686707
AAPL,2001-05-23,0.42410698533058167,0.42410698533058167,0.4082140028476715,0.41482099890708923,281041600,0.35030609369277954
AAPL,2001-05-24,0.41589298844337463,0.41607099771499634,0.4039289951324463,0.4142859876155853,271756800,0.3498542606830597
AAPL,2001-05-25,0.4142859876155853,0.41589298844337463,0.4017859995365143,0.4064289927482605,158743200,0.3432193100452423
AAPL,2001-05-29,0.3985710144042969,0.4017859995365143,0.3716070055961609,0.38339298963546753,515989600,0.32376596331596375
AAPL,2001-05-30,0.370714008808136,0.370714008808136,0.3446429967880249,0.35321399569511414,777078400,0.29828041791915894
AAPL,2001-05-31,0.35357099771499634,0.36142900586128235,0.348035991191864,0.35624998807907104,442892800,0.3008442521095276
AAPL,2001-06-01,0.35946398973464966,0.3766070008277893,0.35678601264953613,0.3730359971523285,456075200,0.3150195777416229
AAPL,2001-06-04,0.3764289915561676,0.3769640028476715,0.36535701155662537,0.368928998708725,281920800,0.31155136227607727
AAPL,2001-06-05,0.3714289963245392,0.3767859935760498,0.36339300870895386,0.3739289939403534,471794400,0.3157738745212555
AAPL,2001-06-06,0.3737500011920929,0.3737500011920929,0.36303600668907166,0.3701789975166321,223176800,0.31260690093040466
AAPL,2001-06-07,0.3698210120201111,0.38749998807907104,0.36517900228500366,0.38678601384162903,325180800,0.3266312777996063
AAPL,2001-06-08,0.38660699129104614,0.38660699129104614,0.3698210120201111,0.3807139992713928,342624800,0.32150349020957947
AAPL,2001-06-11,0.3758929967880249,0.3762499988079071,0.35624998807907104,0.35785698890686035,294000000,0.30220136046409607
AAPL,2001-06-12,0.35303598642349243,0.3694640100002289,0.35285699367523193,0.36267900466918945,303794400,0.306273490190506
AAPL,2001-06-13,0.3824999928474426,0.38803601264953613,0.35821399092674255,0.36553600430488586,511487200,0.30868619680404663
AAPL,2001-06-14,0.35785698890686035,0.36517900228500366,0.35303598642349243,0.35499998927116394,297348800,0.2997887134552002
AAPL,2001-06-15,0.35892900824546814,0.3705359995365143,0.3455359935760498,0.36500000953674316,454624800,0.30823343992233276
AAPL,2001-06-18,0.36446401476860046,0.3723210096359253,0.35714301466941833,0.36303600668907166,345912000,0.30657491087913513
AAPL,2001-06-19,0.3723210096359253,0.3821429908275604,0.35732099413871765,0.36053600907325745,321087200,0.30446377396583557
AAPL,2001-06-20,0.35714301466941833,0.39017900824546814,0.35678601264953613,0.38696399331092834,431620000,0.32678157091140747
AAPL,2001-06-21,0.38482099771499634,0.4107140004634857,0.3767859935760498,0.4016070067882538,341331200,0.3391471803188324
AAPL,2001-06-22,0.4014289975166321,0.4107140004634857,0.38857099413871765,0.39750000834465027,286025600,0.3356790840625763
AAPL,2001-06-25,0.4017859995365143,0.4285709857940674,0.4008930027484894,0.42839300632476807,439549600,0.3617672622203827
AAPL,2001-06-26,0.41678598523139954,0.42446398735046387,0.4108929932117462,0.42410698533058167,272781600,0.35814788937568665
AAPL,2001-06-27,0.42553600668907166,0.4285709857940674,0.4017859995365143,0.41678598523139954,374130400,0.3519654870033264
AAPL,2001-06-28,0.4116069972515106,0.42696401476860046,0.4096429944038391,0.42035698890686035,348409600,0.354981005191803
AAPL,2001-06-29,0.42250001430511475,0.44821399450302124,0.4142859876155853,0.4151790142059326,515390400,0.35060834884643555
AAPL,2001-07-02,0.42214301228523254,0.4326789975166321,0.4132139980792999,0.42678600549697876,230048000,0.36041006445884705
AAPL,2001-07-03,0.41982099413871765,0.4317860007286072,0.41964301466941833,0.42571398615837097,112543200,0.35950496792793274
AAPL,2001-07-05,0.42142900824546814,0.42446398735046387,0.4108929932117462,0.41410699486732483,152292000,0.3497030735015869
AAPL,2001-07-06,0.4064289927482605,0.4099999964237213,0.38785699009895325,0.39339300990104675,302920800,0.33221060037612915
AAPL,2001-07-09,0.39446398615837097,0.4107140004634857,0.38714298605918884,0.4053570032119751,337467200,0.3423139452934265
AAPL,2001-07-10,0.4098210036754608,0.4119639992713928,0.3721430003643036,0.3774999976158142,395270400,0.31878942251205444
AAPL,2001-07-11,0.3755359947681427,0.4026789963245392,0.375,0.4025000035762787,470506400,0.33990126848220825
AAPL,2001-07-12,0.41607099771499634,0.4430359899997711,0.41607099771499634,0.4350000023841858,614801600,0.36734679341316223
AAPL,2001-07-13,0.4308930039405823,0.44660699367523193,0.42571398615837097,0.4437499940395355,454742400,0.3747360110282898
AAPL,2001-07-16,0.4442859888076782,0.44821399450302124,0.42696401476860046,0.42785701155662537,278667200,0.3613145649433136
AAPL,2001-07-17,0.42821401357650757,0.45035699009895325,0.4108929932117462,0.44821399450302124,647830400,0.378505676984787
AAPL,2001-07-18,0.38892900943756104,0.4067859947681427,0.36464300751686096,0.3712500035762787,1137012800,0.3135114312171936
AAPL,2001-07-19,0.3791069984436035,0.3824999928474426,0.3526790142059326,0.35642901062965393,861140000,0.30099546909332275
AAPL,2001-07-20,0.3517859876155853,0.35821399092674255,0.348035991191864,0.35678601264953613,444584000,0.30129706859588623
AAPL,2001-07-23,0.35874998569488525,0.3660709857940674,0.3483929932117462,0.3489289879798889,241360000,0.29466184973716736
AAPL,2001-07-24,0.3462499976158142,0.35571399331092834,0.33446401357650757,0.3408930003643036,348376000,0.28787583112716675
AAPL,2001-07-25,0.3414289951324463,0.3446429967880249,0.32089298963546753,0.32982099056243896,443878400,0.278525710105896
AAPL,2001-07-26,0.33000001311302185,0.3357140123844147,0.3187499940395355,0.33196398615837097,369140800,0.2803354561328888
AAPL,2001-07-27,0.3348209857940674,0.34375,0.33035698533058167,0.3385710120201111,334135200,0.2859148681163788
AAPL,2001-07-30,0.3414289951324463,0.3457140028476715,0.33053600788116455,0.3380360007286072,243359200,0.28546300530433655
AAPL,2001-07-31,0.3441070020198822,0.3467859923839569,0.33053600788116455,0.33553600311279297,235026400,0.2833518981933594
AAPL,2001-08-01,0.339464008808136,0.35321399569511414,0.3383930027484894,0.3403570055961609,304136000,0.2874230444431305
AAPL,2001-08-02,0.3508929908275604,0.35482099652290344,0.3439289927482605,0.3539290130138397,252089600,0.2988843619823456
AAPL,2001-08-03,0.3551790118217468,0.35535699129104614,0.3392859995365143,0.3482140004634857,186054400,0.29405808448791504
AAPL,2001-08-06,0.3400000035762787,0.35107100009918213,0.3392859995365143,0.341607004404068,99652000,0.28847867250442505
AAPL,2001-08-07,0.3451789915561676,0.3512499928474426,0.3389289975166321,0.34375,168548800,0.2902882695198059
AAPL,2001-08-08,0.3439289927482605,0.3517859876155853,0.33107098937034607,0.3375000059604645,276169600,0.2850104868412018
AAPL,2001-08-09,0.3385710120201111,0.3419640064239502,0.33428600430488586,0.3401789963245392,200664800,0.28727275133132935
AAPL,2001-08-10,0.3400000035762787,0.3449999988079071,0.33196398615837097,0.3396430015563965,186961600,0.2868201732635498
AAPL,2001-08-13,0.3410710096359253,0.3451789915561676,0.33500000834465027,0.3408930003643036,147996800,0.28787583112716675
AAPL,2001-08-14,0.3428570032119751,0.3457140028476715,0.33339300751686096,0.33446401357650757,228950400,0.28244659304618835
AAPL,2001-08-15,0.33500000834465027,0.3382140100002289,0.32499998807907104,0.32928600907325745,289279200,0.2780739367008209
AAPL,2001-08-16,0.32624998688697815,0.3348209857940674,0.32089298963546753,0.33303600549697876,288092000,0.28124070167541504
AAPL,2001-08-17,0.3214290142059326,0.32946398854255676,0.32124999165534973,0.3226790130138397,208426400,0.27249446511268616
AAPL,2001-08-20,0.3239290118217468,0.32553601264953613,0.3180359899997711,0.32357099652290344,252302400,0.27324774861335754
AAPL,2001-08-21,0.3239290118217468,0.3239290118217468,0.3160710036754608,0.3199999928474426,185701600,0.27023211121559143
AAPL,2001-08-22,0.32035699486732483,0.32589301466941833,0.3144640028476715,0.32517901062965393,173975200,0.2746056616306305
AAPL,2001-08-23,0.32499998807907104,0.32749998569488525,0.3139289915561676,0.3180359899997711,217078400,0.26857349276542664
AAPL,2001-08-24,0.3214290142059326,0.33250001072883606,0.3151789903640747,0.33160701394081116,290332000,0.2800339162349701
AAPL,2001-08-27,0.33214300870895386,0.3446429967880249,0.32428601384162903,0.3378570079803467,175644000,0.28531190752983093
AAPL,2001-08-28,0.3375000059604645,0.3417859971523285,0.32857099175453186,0.32857099175453186,171735200,0.27747008204460144
AAPL,2001-08-29,0.32928600907325745,0.3362500071525574,0.3183929920196533,0.3183929920196533,239971200,0.2688750922679901
AAPL,2001-08-30,0.316785991191864,0.32464298605918884,0.3085710108280182,0.3183929920196533,368692800,0.2688750922679901
AAPL,2001-08-31,0.3166069984436035,0.33214300870895386,0.3151789903640747,0.33125001192092896,216904800,0.2797324061393738
AAPL,2001-09-04,0.33035698533058167,0.3407140076160431,0.32464298605918884,0.32589301466941833,348213600,0.2752085328102112
AAPL,2001-09-05,0.32571399211883545,0.3383930027484894,0.32357099652290344,0.33125001192092896,360057600,0.2797324061393738
AAPL,2001-09-06,0.32857099175453186,0.3380360007286072,0.3151789903640747,0.3164289891719818,282368800,0.26721635460853577
AAPL,2001-09-07,0.3125,0.32321399450302124,0.3071430027484894,0.3085710108280182,241830400,0.26058053970336914
AAPL,2001-09-10,0.3035709857940674,0.3125,0.30214300751686096,0.3101789951324463,308845600,0.2619384825229645
AAPL,2001-09-17,0.2857140004634857,0.3048210144042969,0.2808929979801178,0.30339300632476807,458007200,0.25620797276496887
AAPL,2001-09-18,0.30178600549697876,0.3164289891719818,0.2887499928474426,0.29071399569511414,327101600,0.2455008327960968
AAPL,2001-09-19,0.29464301466941833,0.3053570091724396,0.2785710096359253,0.30392900109291077,373318400,0.25666049122810364
AAPL,2001-09-20,0.29089298844337463,0.30267900228500366,0.2767859995365143,0.2800000011920929,411174400,0.23645305633544922
AAPL,2001-09-21,0.26428601145744324,0.2901790142059326,0.26214298605918884,0.2808929979801178,570516800,0.23720715939998627
AAPL,2001-09-24,0.287678986787796,0.30071398615837097,0.2848210036754608,0.29374998807907104,294537600,0.24806463718414307
AAPL,2001-09-25,0.2882139980792999,0.28964298963546753,0.2741070091724396,0.2775000035762787,374404800,0.23434187471866608
AAPL,2001-09-26,0.2823210060596466,0.2837499976158142,0.26660698652267456,0.27053600549697876,493796800,0.22846096754074097
AAPL,2001-09-27,0.2723209857940674,0.28125,0.27142900228500366,0.276964008808136,322240800,0.23388934135437012
AAPL,2001-09-28,0.2805359959602356,0.2841069996356964,0.274821013212204,0.276964008808136,365108800,0.23388934135437012
AAPL,2001-10-01,0.2766070067882538,0.285535991191864,0.27196401357650757,0.2775000035762787,208208000,0.23434187471866608
AAPL,2001-10-02,0.2755360007286072,0.2826789915561676,0.26571398973464966,0.26875001192092896,235883200,0.22695276141166687
AAPL,2001-10-03,0.26696398854255676,0.2742860019207001,0.26482099294662476,0.26750001311302185,683043200,0.22589707374572754
AAPL,2001-10-04,0.2741070091724396,0.2901790142059326,0.26767900586128235,0.2835710048675537,401122400,0.23946867883205414
AAPL,2001-10-05,0.2750000059604645,0.2883929908275604,0.26767900586128235,0.2882139980792999,342686400,0.24338962137699127
AAPL,2001-10-08,0.2780359983444214,0.29196399450302124,0.2767859995365143,0.2892859876155853,207984000,0.24429485201835632
AAPL,2001-10-09,0.2866069972515106,0.2892859876155853,0.279107004404068,0.2857140004634857,174025600,0.24127836525440216
AAPL,2001-10-10,0.2874999940395355,0.30089300870895386,0.2848210036754608,0.30035701394081116,307759200,0.25364404916763306
AAPL,2001-10-11,0.30214300751686096,0.316785991191864,0.30089300870895386,0.316785991191864,334163200,0.26751792430877686
AAPL,2001-10-12,0.3091070055961609,0.32285699248313904,0.3010709881782532,0.32160699367523193,287812000,0.27158910036087036
AAPL,2001-10-15,0.3205359876155853,0.32821398973464966,0.3205359876155853,0.32124999165534973,318752000,0.27128762006759644
AAPL,2001-10-16,0.32303598523139954,0.32499998807907104,0.3173210024833679,0.32160699367523193,202949600,0.27158910036087036
AAPL,2001-10-17,0.32749998569488525,0.32875001430511475,0.30285701155662537,0.30339300632476807,285538400,0.25620797276496887
AAPL,2001-10-18,0.3087500035762787,0.32553601264953613,0.3087500035762787,0.3214290142059326,612572800,0.271438866853714
AAPL,2001-10-19,0.32035699486732483,0.32857099175453186,0.3192859888076782,0.32678601145744324,166790400,0.2759627401828766
AAPL,2001-10-22,0.32517901062965393,0.3405359983444214,0.32303598523139954,0.3396430015563965,391938400,0.2868201732635498
AAPL,2001-10-23,0.3414289951324463,0.3467859923839569,0.3191069960594177,0.3239290118217468,684980800,0.27355000376701355
AAPL,2001-10-24,0.32249999046325684,0.3408930003643036,0.3169640004634857,0.3383930027484894,374427200,0.2857644557952881
AAPL,2001-10-25,0.32928600907325745,0.34375,0.32428601384162903,0.3426789939403534,254951200,0.28938406705856323
AAPL,2001-10-26,0.3367860019207001,0.34375,0.33250001072883606,0.33339300751686096,278964000,0.28154221177101135
AAPL,2001-10-29,0.33160701394081116,0.33339300751686096,0.3142859935760498,0.3148210048675537,239181600,0.26585859060287476
AAPL,2001-10-30,0.310357004404068,0.3214290142059326,0.30464300513267517,0.3142859935760498,276763200,0.2654067277908325
AAPL,2001-10-31,0.3166069984436035,0.32857099175453186,0.3114289939403534,0.3135710060596466,273750400,0.2648029923439026
AAPL,2001-11-01,0.3151789903640747,0.33535701036453247,0.3080359995365143,0.33196398615837097,312995200,0.2803354561328888
AAPL,2001-11-02,0.33071398735046387,0.3367860019207001,0.32428601384162903,0.33160701394081116,197204000,0.2800339162349701
AAPL,2001-11-05,0.33642899990081787,0.34375,0.3323209881782532,0.3405359983444214,235793600,0.28757426142692566
AAPL,2001-11-06,0.3385710120201111,0.3503569960594177,0.33089300990104675,0.3494639992713928,316019200,0.2951137125492096
AAPL,2001-11-07,0.3474999964237213,0.35946398973464966,0.3451789915561676,0.349821001291275,382989600,0.29541516304016113
AAPL,2001-11-08,0.3505359888076782,0.3551790118217468,0.33160701394081116,0.33410701155662537,342143200,0.2821451723575592
AAPL,2001-11-09,0.33214300870895386,0.34375,0.33125001192092896,0.33410701155662537,134293600,0.2821451723575592
AAPL,2001-11-12,0.33321401476860046,0.3423210084438324,0.32071399688720703,0.3348209857940674,201499200,0.2827480733394623
AAPL,2001-11-13,0.3407140076160431,0.3462499976158142,0.33410701155662537,0.345892995595932,224672000,0.2920980751514435
AAPL,2001-11-14,0.349821001291275,0.35535699129104614,0.3419640064239502,0.350178986787796,221149600,0.2957174479961395
AAPL,2001-11-15,0.3473210036754608,0.35535699129104614,0.3433929979801178,0.3473210036754608,213029600,0.2933039963245392
AAPL,2001-11-16,0.3441070020198822,0.3444640040397644,0.32857099175453186,0.3387500047683716,230664000,0.2860659956932068
AAPL,2001-11-19,0.3392859995365143,0.35803601145744324,0.3385710120201111,0.35714301466941833,332589600,0.301598459482193
AAPL,2001-11-20,0.3539290130138397,0.36071398854255676,0.3482140004634857,0.3487499952316284,276584000,0.2945108115673065
AAPL,2001-11-21,0.350178986787796,0.35357099771499634,0.3439289927482605,0.3514289855957031,201583200,0.29677310585975647
AAPL,2001-11-23,0.35196399688720703,0.35624998807907104,0.3494639992713928,0.35428598523139954,60004000,0.29918578267097473
AAPL,2001-11-26,0.35607099533081055,0.38482099771499634,0.35499998927116394,0.3816069960594177,460689600,0.3222576677799225
AAPL,2001-11-27,0.3785710036754608,0.38428598642349243,0.3660709857940674,0.375,268553600,0.3166782259941101
AAPL,2001-11-28,0.3723210096359253,0.3787499964237213,0.36446401476860046,0.36660701036453247,250611200,0.30959051847457886
AAPL,2001-11-29,0.3678570091724396,0.3696430027484894,0.36053600907325745,0.36464300751686096,202764800,0.30793192982673645
AAPL,2001-11-30,0.36553600430488586,0.38285699486732483,0.36160698533058167,0.3803569972515106,303912000,0.3212021291255951
AAPL,2001-12-03,0.3760710060596466,0.3799999952316284,0.3678570091724396,0.3758929967880249,181165600,0.31743231415748596
AAPL,2001-12-04,0.3758929967880249,0.4028570055961609,0.3700000047683716,0.4000000059604645,380419200,0.33779019117355347
AAPL,2001-12-05,0.3992860019207001,0.42910701036453247,0.39589300751686096,0.42428600788116455,568579200,0.35829904675483704
AAPL,2001-12-06,0.41928601264953613,0.41964301466941833,0.39535701274871826,0.4067859947681427,338934400,0.34352079033851624
AAPL,2001-12-07,0.4010710120201111,0.4055359959602356,0.39285698533058167,0.4025000035762787,203515200,0.33990126848220825
AAPL,2001-12-10,0.39803600311279297,0.410535991191864,0.39696401357650757,0.4025000035762787,170010400,0.33990126848220825
AAPL,2001-12-11,0.4048210084438324,0.4080359935760498,0.38660699129104614,0.38892900943756104,205475200,0.32844096422195435
AAPL,2001-12-12,0.39053601026535034,0.39142900705337524,0.3794640004634857,0.38374999165534973,192460800,0.3240673542022705
AAPL,2001-12-13,0.38374999165534973,0.38482099771499634,0.3660709857940674,0.375,197842400,0.3166782259941101
AAPL,2001-12-14,0.3701789975166321,0.3719640076160431,0.35874998569488525,0.36410701274871826,189884800,0.3074793517589569
AAPL,2001-12-17,0.36428600549697876,0.375,0.36053600907325745,0.3682140111923218,173712000,0.31094759702682495
AAPL,2001-12-18,0.3730359971523285,0.3808929920196533,0.36107099056243896,0.3751789927482605,235239200,0.3168293833732605
AAPL,2001-12-19,0.3675000071525574,0.38714298605918884,0.36553600430488586,0.38607099652290344,289956800,0.32602742314338684
AAPL,2001-12-20,0.3821429908275604,0.38339298963546753,0.3682140111923218,0.3691070079803467,220864000,0.3117016851902008
AAPL,2001-12-21,0.3751789927482605,0.38464298844337463,0.3714289963245392,0.375,256334400,0.3166782259941101
AAPL,2001-12-24,0.3732140064239502,0.3830359876155853,0.3732140064239502,0.381428986787796,50629600,0.3221074640750885
AAPL,2001-12-26,0.3812499940395355,0.3982140123844147,0.3774999976158142,0.38374999165534973,146400800,0.3240673542022705
AAPL,2001-12-27,0.38535699248313904,0.3973209857940674,0.38535699248313904,0.39410701394081116,191508800,0.33281365036964417
AAPL,2001-12-28,0.39232099056243896,0.4107140004634857,0.39214301109313965,0.4005360007286072,299124000,0.3382427394390106
AAPL,2001-12-31,0.401964008808136,0.4046429991722107,0.38982099294662476,0.39107099175453186,137782400,0.3302498757839203
AAPL,2002-01-02,0.39375001192092896,0.41607099771499634,0.39214301109313965,0.41607099771499634,529496800,0.35136163234710693
AAPL,2002-01-03,0.4107140004634857,0.42410698533058167,0.4066070020198822,0.42107099294662476,612007200,0.35558393597602844
AAPL,2002-01-04,0.41678598523139954,0.42767900228500366,0.410535991191864,0.42303600907325745,409976000,0.3572433292865753
AAPL,2002-01-07,0.42357099056243896,0.4285709857940674,0.40625,0.4089289903640747,444584000,0.34533047676086426
AAPL,2002-01-08,0.40625,0.4116069972515106,0.4010710120201111,0.4037500023841858,450038400,0.34095698595046997
AAPL,2002-01-09,0.4071429967880249,0.4094640016555786,0.3799999952316284,0.38660699129104614,327835200,0.3264799416065216
AAPL,2002-01-10,0.3789289891719818,0.38321399688720703,0.36160698533058167,0.3791069984436035,452737600,0.32014644145965576
AAPL,2002-01-11,0.3819639980792999,0.38999998569488525,0.3678570091724396,0.3758929967880249,348801600,0.31743231415748596
AAPL,2002-01-14,0.3751789927482605,0.3821429908275604,0.3732140064239502,0.3776789903640747,415996000,0.3189406991004944
AAPL,2002-01-15,0.3807139992713928,0.38857099413871765,0.3787499964237213,0.38749998807907104,290320800,0.3272341191768646
AAPL,2002-01-16,0.38232100009918213,0.38232100009918213,0.3660709857940674,0.3710710108280182,566893600,0.3133602440357208
AAPL,2002-01-17,0.39214301109313965,0.4060710072517395,0.39053601026535034,0.4014289975166321,660576000,0.3389967978000641
AAPL,2002-01-18,0.39285698533058167,0.4035710096359253,0.39214301109313965,0.39589300751686096,338811200,0.33432191610336304
AAPL,2002-01-22,0.39767900109291077,0.3994640111923218,0.38964301347732544,0.38964301347732544,327314400,0.3290439248085022
AAPL,2002-01-23,0.38928601145744324,0.4114289879798889,0.38553598523139954,0.4110710024833679,443279200,0.34713929891586304
AAPL,2002-01-24,0.4091069996356964,0.41982099413871765,0.4089289903640747,0.41446399688720703,344002400,0.3500045835971832
AAPL,2002-01-25,0.4087499976158142,0.41821399331092834,0.4046429991722107,0.4151790142059326,185914400,0.35060834884643555
AAPL,2002-01-28,0.41785699129104614,0.42053601145744324,0.4057140052318573,0.41553598642349243,186446400,0.3509098291397095
AAPL,2002-01-29,0.41464298963546753,0.42035698890686035,0.4080359935760498,0.4119639992713928,240324000,0.34789347648620605
AAPL,2002-01-30,0.4119639992713928,0.431071013212204,0.4096429944038391,0.43017899990081787,471576000,0.36327555775642395
AAPL,2002-01-31,0.431428998708725,0.4416069984436035,0.4305360019207001,0.4414289891719818,468445600,0.3727758824825287
AAPL,2002-02-01,0.4346430003643036,0.44571399688720703,0.4346430003643036,0.4358929991722107,398305600,0.3681007921695709
AAPL,2002-02-04,0.4342859983444214,0.45571398735046387,0.4321430027484894,0.45267900824546814,522373600,0.382276326417923
AAPL,2002-02-05,0.44803598523139954,0.4639289975166321,0.44785699248313904,0.45446398854255676,456887200,0.38378357887268066
AAPL,2002-02-06,0.45714300870895386,0.4639289975166321,0.4312500059604645,0.4405359923839569,597576000,0.37202179431915283
AAPL,2002-02-07,0.4401789903640747,0.45160698890686035,0.4300000071525574,0.4339289963245392,347832800,0.36644235253334045
AAPL,2002-02-08,0.4357140064239502,0.4399999976158142,0.41732099652290344,0.42910701036453247,355331200,0.3623702824115753
AAPL,2002-02-11,0.4273209869861603,0.4464290142059326,0.42392900586128235,0.44607099890708923,398602400,0.37669602036476135
AAPL,2002-02-12,0.4403569996356964,0.44714298844337463,0.4366070032119751,0.4412499964237213,224280000,0.3726247549057007
AAPL,2002-02-13,0.4416069984436035,0.45071399211883545,0.4401789903640747,0.44660699367523193,312872000,0.3771485686302185
AAPL,2002-02-14,0.44732099771499634,0.45053601264953613,0.435357004404068,0.4392859935760498,260170400,0.3709661662578583
AAPL,2002-02-15,0.4380359947681427,0.44607099890708923,0.42589300870895386,0.42678600549697876,260187200,0.36041006445884705
AAPL,2002-02-19,0.42428600788116455,0.42625001072883606,0.4014289975166321,0.4039289951324463,390258400,0.341108113527298
AAPL,2002-02-20,0.4066070020198822,0.4142859876155853,0.3991070091724396,0.4130359888076782,285443200,0.3487986624240875
AAPL,2002-02-21,0.4092859923839569,0.4107140004634857,0.3830359876155853,0.3839290142059326,446751200,0.3242185711860657
AAPL,2002-02-22,0.38678601384162903,0.4098210036754608,0.3839290142059326,0.4060710072517395,406476000,0.3429168462753296
AAPL,2002-02-25,0.4080359935760498,0.4414289891719818,0.3992860019207001,0.42517900466918945,426848800,0.3590531647205353
AAPL,2002-02-26,0.42696401476860046,0.4351789951324463,0.4151790142059326,0.42267900705337524,260131200,0.35694196820259094
AAPL,2002-02-27,0.42750000953674316,0.4330359995365143,0.3739289939403534,0.39214301109313965,1030159200,0.33115503191947937
AAPL,2002-02-28,0.39553600549697876,0.4033930003643036,0.3812499940395355,0.38749998807907104,456937600,0.3272341191768646
AAPL,2002-03-01,0.39160698652267456,0.41964301466941833,0.38964301347732544,0.41874998807907104,348992000,0.35362404584884644
AAPL,2002-03-04,0.41535699367523193,0.4389289915561676,0.4064289927482605,0.4337500035762787,348258400,0.3662910759449005
AAPL,2002-03-05,0.4312500059604645,0.4362500011920929,0.41785699129104614,0.42017900943756104,274702400,0.3548307418823242
AAPL,2002-03-06,0.41928601264953613,0.4346430003643036,0.4094640016555786,0.4298210144042969,226206400,0.36297327280044556
AAPL,2002-03-07,0.42964300513267517,0.4380359947681427,0.42160698771476746,0.435357004404068,258249600,0.36764824390411377
AAPL,2002-03-08,0.441785991191864,0.44803598523139954,0.4339289963245392,0.4403569996356964,269774400,0.3718705475330353
AAPL,2002-03-11,0.4392859935760498,0.4489290118217468,0.4303570091724396,0.44749999046325684,262785600,0.37790268659591675
AAPL,2002-03-12,0.4376789927482605,0.441785991191864,0.4303570091724396,0.4414289891719818,254055200,0.3727758824825287
AAPL,2002-03-13,0.4351789951324463,0.4437499940395355,0.4312500059604645,0.4373210072517395,200765600,0.3693068325519562
AAPL,2002-03-14,0.4339289963245392,0.4392859935760498,0.42625001072883606,0.4362500011920929,217296800,0.3684022128582001
AAPL,2002-03-15,0.4367859959602356,0.44571399688720703,0.4330359995365143,0.4455359876155853,240900800,0.3762441873550415
AAPL,2002-03-18,0.4455359876155853,0.44732099771499634,0.4342859983444214,0.441785991191864,304556000,0.3730773329734802
AAPL,2002-03-19,0.4408929944038391,0.45178601145744324,0.4339289963245392,0.4437499940395355,242345600,0.3747360110282898
AAPL,2002-03-20,0.4403569996356964,0.4489290118217468,0.4375,0.4449999928474426,294319200,0.37579143047332764
AAPL,2002-03-21,0.4260709881782532,0.4339289963245392,0.41535699367523193,0.4333930015563965,616352800,0.365989625453949
AAPL,2002-03-22,0.4325000047683716,0.4385710060596466,0.42625001072883606,0.43017899990081787,202193600,0.36327555775642395
AAPL,2002-03-25,0.4298210144042969,0.43017899990081787,0.41499999165534973,0.41696399450302124,262830400,0.3521157503128052
AAPL,2002-03-26,0.4142859876155853,0.42214301228523254,0.4107140004634857,0.41892901062965393,257840800,0.3537752628326416
AAPL,2002-03-27,0.41696399450302124,0.42357099056243896,0.41535699367523193,0.41910699009895325,127702400,0.35392552614212036
AAPL,2002-03-28,0.42321398854255676,0.42642900347709656,0.41892901062965393,0.42267900705337524,108455200,0.35694196820259094
AAPL,2002-04-01,0.41749998927116394,0.4410710036754608,0.41571399569511414,0.4367859959602356,199046400,0.3688550293445587
AAPL,2002-04-02,0.4285709857940674,0.4339289963245392,0.42625001072883606,0.4298210144042969,203795200,0.36297327280044556
AAPL,2002-04-03,0.4294640123844147,0.4373210072517395,0.42142900824546814,0.42410698533058167,214530400,0.35814788937568665
AAPL,2002-04-04,0.42267900705337524,0.44732099771499634,0.42267900705337524,0.4446429908275604,338497600,0.3754899501800537
AAPL,2002-04-05,0.4455359876155853,0.44982099533081055,0.4303570091724396,0.441785991191864,278348000,0.3730773329734802
AAPL,2002-04-08,0.431428998708725,0.4407140016555786,0.42464300990104675,0.4385710060596466,261514400,0.37036213278770447
AAPL,2002-04-09,0.4391070008277893,0.4464290142059326,0.42875000834465027,0.4303570091724396,191531200,0.3634259104728699
AAPL,2002-04-10,0.4323210120201111,0.4455359876155853,0.42875000834465027,0.4403569996356964,224980000,0.3718705475330353
AAPL,2002-04-11,0.44696399569511414,0.44999998807907104,0.4419640004634857,0.443928986787796,407254400,0.37488704919815063
AAPL,2002-04-12,0.44660699367523193,0.44946399331092834,0.4387499988079071,0.44749999046325684,320241600,0.37790268659591675
AAPL,2002-04-15,0.44749999046325684,0.44910699129104614,0.4428569972515106,0.4464290142059326,299370400,0.37699827551841736
AAPL,2002-04-16,0.44910699129104614,0.4641070067882538,0.44857099652290344,0.45964300632476807,614577600,0.3881571888923645
AAPL,2002-04-17,0.4630360007286072,0.4673210084438324,0.45321398973464966,0.4662500023841858,396250400,0.3937365710735321
AAPL,2002-04-18,0.45535698533058167,0.45571398735046387,0.4442859888076782,0.45375001430511475,401710400,0.3831806480884552
AAPL,2002-04-19,0.45517900586128235,0.45517900586128235,0.4451789855957031,0.44607099890708923,375407200,0.37669602036476135
AAPL,2002-04-22,0.443571001291275,0.4451789855957031,0.4326789975166321,0.4380359947681427,269427200,0.3699105381965637
AAPL,2002-04-23,0.4382140040397644,0.4424999952316284,0.43017899990081787,0.4330359995365143,233469600,0.36568814516067505
AAPL,2002-04-24,0.4339289963245392,0.4375,0.42285698652267456,0.42446398735046387,140448000,0.35844936966896057
AAPL,2002-04-25,0.42071399092674255,0.4346430003643036,0.42053601145744324,0.4307140111923218,194202400,0.3637271523475647
AAPL,2002-04-26,0.4335710108280182,0.4351789951324463,0.4107140004634857,0.4108929932117462,304981600,0.34698885679244995
AAPL,2002-04-29,0.41357100009918213,0.42964300513267517,0.412321001291275,0.42785701155662537,272288800,0.3613145649433136
AAPL,2002-04-30,0.42660701274871826,0.435357004404068,0.42410698533058167,0.4333930015563965,280963200,0.365989625453949
AAPL,2002-05-01,0.4337500035762787,0.4337500035762787,0.41714298725128174,0.42821401357650757,214704000,0.36161622405052185
AAPL,2002-05-02,0.42517900466918945,0.4346430003643036,0.42142900824546814,0.42303600907325745,239344000,0.3572433292865753
AAPL,2002-05-03,0.42089301347732544,0.42892900109291077,0.41839298605918884,0.41982099413871765,230781600,0.3545284867286682
AAPL,2002-05-06,0.41696399450302124,0.41964301466941833,0.4010710120201111,0.4044640064239502,249664800,0.34155982732772827
AAPL,2002-05-07,0.4096429944038391,0.4098210036754608,0.39535701274871826,0.4012500047683716,242748800,0.33884572982788086
AAPL,2002-05-08,0.4142859876155853,0.4378570020198822,0.4114289879798889,0.4351789951324463,436682400,0.3674978017807007
AAPL,2002-05-09,0.4330359995365143,0.4348210096359253,0.42500001192092896,0.4319640100002289,224616000,0.3647828996181488
AAPL,2002-05-10,0.4337500035762787,0.4337500035762787,0.4103569984436035,0.4164290130138397,235396000,0.3516640365123749
AAPL,2002-05-13,0.41999998688697815,0.43017899990081787,0.4096429944038391,0.42750000953674316,265608000,0.3610132932662964
AAPL,2002-05-14,0.4366070032119751,0.4585709869861603,0.4325000047683716,0.4573209881782532,526506400,0.38619619607925415
AAPL,2002-05-15,0.45303601026535034,0.4639289975166321,0.443571001291275,0.45142900943756104,335826400,0.38122057914733887
AAPL,2002-05-16,0.44749999046325684,0.45446398854255676,0.4419640004634857,0.45017901062965393,227052000,0.3801650106906891
AAPL,2002-05-17,0.45517900586128235,0.46035701036453247,0.4394640028476715,0.44660699367523193,236493600,0.3771485686302185
AAPL,2002-05-20,0.4387499988079071,0.4451789855957031,0.4380359947681427,0.441785991191864,269914400,0.3730773329734802
AAPL,2002-05-21,0.4433929920196533,0.4464290142059326,0.41785699129104614,0.41892901062965393,280991200,0.3537752628326416
AAPL,2002-05-22,0.41732099652290344,0.4351789951324463,0.4164290130138397,0.4342859983444214,290875200,0.3667437434196472
AAPL,2002-05-23,0.4366070032119751,0.45071399211883545,0.4298210144042969,0.44964298605918884,369398400,0.3797123432159424
AAPL,2002-05-24,0.44624999165534973,0.44624999165534973,0.42785701155662537,0.4312500059604645,166174400,0.36417996883392334
AAPL,2002-05-28,0.42303600907325745,0.4321430027484894,0.41839298605918884,0.42821401357650757,149716000,0.36161622405052185
AAPL,2002-05-29,0.42714300751686096,0.4364289939403534,0.41874998807907104,0.42821401357650757,221793600,0.36161622405052185
AAPL,2002-05-30,0.42446398735046387,0.435357004404068,0.41982099413871765,0.4321430027484894,196375200,0.3649340271949768
AAPL,2002-05-31,0.43017899990081787,0.4330359995365143,0.41571399569511414,0.41607099771499634,365495200,0.35136163234710693
AAPL,2002-06-03,0.4176790118217468,0.41874998807907104,0.4032140076160431,0.4091069996356964,235110400,0.345480740070343
AAPL,2002-06-04,0.4085710048675537,0.4114289879798889,0.3960709869861603,0.4067859947681427,347821600,0.34352079033851624
AAPL,2002-06-05,0.4076789915561676,0.4076789915561676,0.3991070091724396,0.4057140052318573,277082400,0.3426154553890228
AAPL,2002-06-06,0.4099999964237213,0.41482099890708923,0.39357098937034607,0.39571401476860046,259996800,0.3341706097126007
AAPL,2002-06-07,0.38857099413871765,0.39178600907325745,0.3737500011920929,0.3821429908275604,612376800,0.3227103054523468
AAPL,2002-06-10,0.38357099890708923,0.38999998569488525,0.381071001291275,0.38357099890708923,277575200,0.32391613721847534
AAPL,2002-06-11,0.3864290118217468,0.38749998807907104,0.36446401476860046,0.36535701155662537,349496000,0.3085348606109619
AAPL,2002-06-12,0.36446401476860046,0.3705359995365143,0.35607099533081055,0.35874998569488525,528718400,0.3029554486274719
AAPL,2002-06-13,0.35749998688697815,0.35803601145744324,0.3460710048675537,0.3489289879798889,352083200,0.29466184973716736
AAPL,2002-06-14,0.3435710072517395,0.3635709881782532,0.32339298725128174,0.35892900824546814,424900000,0.3031066656112671
AAPL,2002-06-17,0.36142900586128235,0.3683930039405823,0.35446399450302124,0.36678600311279297,324609600,0.3097415864467621
AAPL,2002-06-18,0.36464300751686096,0.36767899990081787,0.35678601264953613,0.35982099175453186,353360000,0.3038599491119385
AAPL,2002-06-19,0.3101789951324463,0.3142859935760498,0.30142900347709656,0.3057140111923218,1709467200,0.2581678628921509
AAPL,2002-06-20,0.3066070079803467,0.3142859935760498,0.30089300870895386,0.3055360019207001,396636800,0.2580176591873169
AAPL,2002-06-21,0.30303600430488586,0.3123210072517395,0.29982098937034607,0.30089300870895386,445177600,0.25409671664237976
AAPL,2002-06-24,0.29946398735046387,0.3166069984436035,0.29821398854255676,0.3083930015563965,431933600,0.260430246591568
AAPL,2002-06-25,0.3107140064239502,0.3157140016555786,0.3010709881782532,0.306071013212204,301201600,0.2584693729877472
AAPL,2002-06-26,0.30000001192092896,0.3087500035762787,0.2853569984436035,0.29553601145744324,558952800,0.24957287311553955
AAPL,2002-06-27,0.29982098937034607,0.3083930015563965,0.29321399331092834,0.30464300513267517,251658400,0.2572634220123291
AAPL,2002-06-28,0.3053570091724396,0.3182139992713928,0.3035709857940674,0.3164289891719818,269858400,0.26721635460853577
AAPL,2002-07-01,0.3162499964237213,0.3192859888076782,0.3044640123844147,0.30464300513267517,222689600,0.2572634220123291
AAPL,2002-07-02,0.30410701036453247,0.306428998708725,0.30053600668907166,0.30250000953674316,305188800,0.2554536461830139
AAPL,2002-07-03,0.30017900466918945,0.3157140016555786,0.29910698533058167,0.3133929967880249,199029600,0.26465269923210144
AAPL,2002-07-05,0.3162499964237213,0.3348209857940674,0.3162499964237213,0.33464300632476807,161649600,0.2825976014137268
AAPL,2002-07-08,0.33071398735046387,0.3323209881782532,0.3157140016555786,0.32160699367523193,211204000,0.27158910036087036
AAPL,2002-07-09,0.32303598523139954,0.32660698890686035,0.3117859959602356,0.3130359947681427,226749600,0.26435112953186035
AAPL,2002-07-10,0.3162499964237213,0.32446399331092834,0.3080359995365143,0.3092859983444214,206880800,0.261184424161911
AAPL,2002-07-11,0.308214008808136,0.32767900824546814,0.30303600430488586,0.32678601145744324,373676800,0.2759627401828766
AAPL,2002-07-12,0.33125001192092896,0.33553600311279297,0.308214008808136,0.3126789927482605,443492000,0.2640496492385864
AAPL,2002-07-15,0.3112500011920929,0.33214300870895386,0.30017900466918945,0.32553601264953613,295993600,0.27490708231925964
AAPL,2002-07-16,0.32410699129104614,0.33160701394081116,0.3144640028476715,0.318928986787796,446768000,0.26932772994041443
AAPL,2002-07-17,0.2880359888076782,0.2892859876155853,0.27125000953674316,0.279107004404068,1215485600,0.23569893836975098
AAPL,2002-07-18,0.2767859995365143,0.2778570055961609,0.26339301466941833,0.26767900586128235,559462400,0.22604824602603912
AAPL,2002-07-19,0.26249998807907104,0.27089300751686096,0.25946399569511414,0.26714301109313965,385207200,0.2255956530570984
AAPL,2002-07-22,0.26339301466941833,0.27125000953674316,0.26089298725128174,0.26642900705337524,430897600,0.22499267756938934
AAPL,2002-07-23,0.26607099175453186,0.27017900347709656,0.25785699486732483,0.25839298963546753,399890400,0.2182065099477768
AAPL,2002-07-24,0.2558929920196533,0.27178600430488586,0.2544640004634857,0.27142900228500366,406593600,0.22921507060527802
AAPL,2002-07-25,0.26660698652267456,0.26696398854255676,0.2501789927482605,0.256428986787796,479354400,0.2165479212999344
AAPL,2002-07-26,0.25821399688720703,0.25946399569511414,0.24642899632453918,0.256071001291275,207704000,0.216245636343956
AAPL,2002-07-29,0.25857099890708923,0.26964300870895386,0.2566069960594177,0.26821398735046387,274960000,0.2265000343322754
AAPL,2002-07-30,0.26517900824546814,0.276964008808136,0.25999999046325684,0.2755360007286072,354838400,0.23268334567546844
AAPL,2002-07-31,0.2750000059604645,0.2753570079803467,0.26607099175453186,0.27250000834465027,310699200,0.2301194965839386
AAPL,2002-08-01,0.2698209881782532,0.2753570079803467,0.26303601264953613,0.26428601145744324,228956000,0.22318294644355774
AAPL,2002-08-02,0.26321399211883545,0.26785698533058167,0.2544640004634857,0.2580359876155853,179060000,0.2179049849510193
AAPL,2002-08-05,0.25910699367523193,0.26249998807907104,0.2494640052318573,0.2498210072517395,204024800,0.21096763014793396
AAPL,2002-08-06,0.2537499964237213,0.27196401357650757,0.2514289915561676,0.26321399211883545,272053600,0.2222776710987091
AAPL,2002-08-07,0.26946398615837097,0.2742860019207001,0.2562499940395355,0.26839300990104675,333474400,0.22665129601955414
AAPL,2002-08-08,0.26374998688697815,0.2746430039405823,0.26374998688697815,0.2732140123844147,227348800,0.2307225465774536
AAPL,2002-08-09,0.2723209857940674,0.2723209857940674,0.26339301466941833,0.26785698533058167,205716000,0.22619859874248505
AAPL,2002-08-12,0.26607099175453186,0.26821398735046387,0.26232099533081055,0.26767900586128235,179765600,0.22604824602603912
AAPL,2002-08-13,0.26607099175453186,0.27160701155662537,0.25982099771499634,0.26053598523139954,269869600,0.2200162410736084
AAPL,2002-08-14,0.26196399331092834,0.2741070091724396,0.25964298844337463,0.27089300751686096,399084000,0.22876238822937012
AAPL,2002-08-15,0.2723209857940674,0.28125,0.26803600788116455,0.2787500023841858,322078400,0.23539744317531586
AAPL,2002-08-16,0.2758930027484894,0.2874999940395355,0.27285701036453247,0.2823210060596466,245224000,0.23841312527656555
AAPL,2002-08-19,0.2817859947681427,0.2901790142059326,0.2807140052318573,0.2853569984436035,216557600,0.2409769594669342
AAPL,2002-08-20,0.2851789891719818,0.287321001291275,0.2773210108280182,0.2841069996356964,186625600,0.23992134630680084
AAPL,2002-08-21,0.2858929932117462,0.28999999165534973,0.2758930027484894,0.2878569960594177,202428800,0.24308811128139496
AAPL,2002-08-22,0.2892859876155853,0.2901790142059326,0.2796429991722107,0.2851789891719818,258311200,0.24082651734352112
AAPL,2002-08-23,0.2839289903640747,0.2844640016555786,0.2758930027484894,0.2808929979801178,163245600,0.23720715939998627
AAPL,2002-08-26,0.2848210036754608,0.2848210036754608,0.27071401476860046,0.2773210108280182,189968800,0.23419079184532166
AAPL,2002-08-27,0.2805359959602356,0.2810710072517395,0.26267901062965393,0.26517900824546814,262231200,0.22393710911273956
AAPL,2002-08-28,0.26428601145744324,0.27000001072883606,0.26160699129104614,0.26249998807907104,247973600,0.22167477011680603
AAPL,2002-08-29,0.26160699129104614,0.26928600668907166,0.25910699367523193,0.26249998807907104,164169600,0.22167477011680603
AAPL,2002-08-30,0.26303601264953613,0.27035701274871826,0.26035699248313904,0.26339301466941833,193519200,0.2224288284778595
AAPL,2002-09-03,0.25874999165534973,0.25982099771499634,0.2508929967880249,0.2508929967880249,276936800,0.2118729203939438
AAPL,2002-09-04,0.2535710036754608,0.26392900943756104,0.2530359923839569,0.25857099890708923,420660800,0.21835683286190033
AAPL,2002-09-05,0.2539289891719818,0.256428986787796,0.2508929967880249,0.2532140016555786,226178400,0.2138330042362213
AAPL,2002-09-06,0.25910699367523193,0.26160699129104614,0.2541069984436035,0.2567859888076782,181591200,0.21684947609901428
AAPL,2002-09-09,0.2549999952316284,0.25946399569511414,0.2526789903640747,0.2566069960594177,158244800,0.2166982740163803
AAPL,2002-09-10,0.25732100009918213,0.25874999165534973,0.252142995595932,0.2558929920196533,249468800,0.21609528362751007
AAPL,2002-09-11,0.256071001291275,0.26071399450302124,0.2526789903640747,0.2551789879798889,202412000,0.2154923379421234
AAPL,2002-09-12,0.2535710036754608,0.25910699367523193,0.252142995595932,0.2524999976158142,269830400,0.2132299840450287
AAPL,2002-09-13,0.2523210048675537,0.256071001291275,0.2508929967880249,0.2530359923839569,282951200,0.21368266642093658
AAPL,2002-09-16,0.2524999976158142,0.26089298725128174,0.252142995595932,0.2589290142059326,286641600,0.2186591923236847
AAPL,2002-09-17,0.2601790130138397,0.26839300990104675,0.2601790130138397,0.26428601145744324,427996800,0.22318294644355774
AAPL,2002-09-18,0.26232099533081055,0.26946398615837097,0.25928598642349243,0.26821398735046387,328641600,0.2265000343322754
AAPL,2002-09-19,0.26339301466941833,0.26428601145744324,0.25857099890708923,0.26035699248313904,205945600,0.21986499428749084
AAPL,2002-09-20,0.26107099652290344,0.26678600907325745,0.25928598642349243,0.26553601026535034,352788800,0.22423863410949707
AAPL,2002-09-23,0.26357099413871765,0.26714301109313965,0.2580359876155853,0.26517900824546814,263709600,0.22393710911273956
AAPL,2002-09-24,0.2571429908275604,0.26464301347732544,0.2571429908275604,0.2614290118217468,250661600,0.22077031433582306
AAPL,2002-09-25,0.26232099533081055,0.27089300751686096,0.26160699129104614,0.26660698652267456,254682400,0.22514300048351288
AAPL,2002-09-26,0.26964300870895386,0.27125000953674316,0.25982099771499634,0.26249998807907104,208644800,0.22167477011680603
AAPL,2002-09-27,0.25874999165534973,0.26517900824546814,0.25857099890708923,0.26285699009895325,206152800,0.221976175904274
AAPL,2002-09-30,0.2571429908275604,0.2601790130138397,0.2524999976158142,0.2589290142059326,237697600,0.2186591923236847
AAPL,2002-10-01,0.26053598523139954,0.26071399450302124,0.25,0.25910699367523193,342423200,0.21880948543548584
AAPL,2002-10-02,0.2558929920196533,0.26124998927116394,0.2517859935760498,0.2530359923839569,229348000,0.21368266642093658
AAPL,2002-10-03,0.2532140016555786,0.26071399450302124,0.2510710060596466,0.2553569972515106,217896000,0.21564264595508575
AAPL,2002-10-04,0.256428986787796,0.2571429908275604,0.2498210072517395,0.2505359947681427,190825600,0.21157146990299225
AAPL,2002-10-07,0.2494640052318573,0.2537499964237213,0.2457139939069748,0.24589300155639648,244697600,0.20765060186386108
AAPL,2002-10-08,0.2482140064239502,0.2492859959602356,0.23857100307941437,0.24428600072860718,453644800,0.20629353821277618
AAPL,2002-10-09,0.24178600311279297,0.2473209947347641,0.23946399986743927,0.24267899990081787,356686400,0.2049364298582077
AAPL,2002-10-10,0.24339300394058228,0.2539289891719818,0.24250000715255737,0.2519640028476715,321574400,0.21277736127376556
AAPL,2002-10-11,0.2544640004634857,0.26392900943756104,0.2517859935760498,0.25910699367523193,294677600,0.21880948543548584
AAPL,2002-10-14,0.25982099771499634,0.26750001311302185,0.25785699486732483,0.26374998688697815,194404000,0.2227303683757782
AAPL,2002-10-15,0.27178600430488586,0.2723209857940674,0.26392900943756104,0.27071401476860046,405518400,0.2286113053560257
AAPL,2002-10-16,0.26535698771476746,0.27017900347709656,0.2482140064239502,0.25999999046325684,307624800,0.21956361830234528
AAPL,2002-10-17,0.2537499964237213,0.2567859888076782,0.2496429979801178,0.2519640028476715,469296800,0.21277736127376556
AAPL,2002-10-18,0.25,0.2562499940395355,0.2487500011920929,0.256071001291275,288299200,0.216245636343956
AAPL,2002-10-21,0.2546429932117462,0.26124998927116394,0.25,0.25999999046325684,238520800,0.21956361830234528
AAPL,2002-10-22,0.25839298963546753,0.26571398973464966,0.2546429932117462,0.26249998807907104,218148000,0.22167477011680603
AAPL,2002-10-23,0.26124998927116394,0.26750001311302185,0.2589290142059326,0.26571398973464966,209036800,0.22438886761665344
AAPL,2002-10-24,0.26821398735046387,0.27160701155662537,0.25982099771499634,0.26232099533081055,174748000,0.22152352333068848
AAPL,2002-10-25,0.26232099533081055,0.2758930027484894,0.26053598523139954,0.2753570079803467,279070400,0.23253217339515686
AAPL,2002-10-28,0.2776789963245392,0.2848210036754608,0.2723209857940674,0.2787500023841858,349300000,0.23539744317531586
AAPL,2002-10-29,0.2780359983444214,0.2835710048675537,0.26714301109313965,0.2757140100002289,259179200,0.2328336387872696
AAPL,2002-10-30,0.2766070067882538,0.29232099652290344,0.2764289975166321,0.2853569984436035,270676000,0.2409769594669342
AAPL,2002-10-31,0.285535991191864,0.29357099533081055,0.2842859923839569,0.2869639992713928,295836800,0.24233397841453552
AAPL,2002-11-01,0.2846429944038391,0.29464301466941833,0.2837499976158142,0.29214298725128174,189828800,0.24670757353305817
AAPL,2002-11-04,0.29464301466941833,0.310357004404068,0.29196399450302124,0.30160701274871826,376818400,0.25469961762428284
AAPL,2002-11-05,0.29910698533058167,0.30285701155662537,0.29196399450302124,0.30178600549697876,210694400,0.2548508048057556
AAPL,2002-11-06,0.3050000071525574,0.3092859983444214,0.29821398854255676,0.3075000047683716,216389600,0.25967615842819214
AAPL,2002-11-07,0.30250000953674316,0.3053570091724396,0.2823210060596466,0.2857140004634857,336179200,0.24127836525440216
AAPL,2002-11-08,0.2858929932117462,0.2892859876155853,0.2771430015563965,0.2828570008277893,190064000,0.23886574804782867
AAPL,2002-11-11,0.2810710072517395,0.2837499976158142,0.27000001072883606,0.27071401476860046,152975200,0.2286113053560257
AAPL,2002-11-12,0.2735710144042969,0.2864289879798889,0.27285701036453247,0.2792859971523285,223792800,0.23585015535354614
AAPL,2002-11-13,0.2767859995365143,0.2869639992713928,0.27285701036453247,0.2783930003643036,231739200,0.23509596288204193
AAPL,2002-11-14,0.2839289903640747,0.29303601384162903,0.2817859947681427,0.29107099771499634,141713600,0.2458021193742752
AAPL,2002-11-15,0.28982099890708923,0.28999999165534973,0.2814289927482605,0.2848210036754608,160994400,0.2405243217945099
AAPL,2002-11-18,0.28910699486732483,0.2892859876155853,0.2771430015563965,0.2794640064239502,164578400,0.2360004037618637
AAPL,2002-11-19,0.2776789963245392,0.28125,0.26803600788116455,0.27267900109291077,210952000,0.23027059435844421
AAPL,2002-11-20,0.2732140123844147,0.2803570032119751,0.2723209857940674,0.2773210108280182,208740000,0.23419079184532166
AAPL,2002-11-21,0.2839289903640747,0.29357099533081055,0.28125,0.29196399450302124,418482400,0.24655625224113464
AAPL,2002-11-22,0.287321001291275,0.29107099771499634,0.2839289903640747,0.2858929932117462,227858400,0.24142958223819733
AAPL,2002-11-25,0.2862499952316284,0.2882139980792999,0.2805359959602356,0.2851789891719818,199427200,0.24082651734352112
AAPL,2002-11-26,0.2830359935760498,0.2839289903640747,0.27267900109291077,0.275178998708725,240262400,0.2323819249868393
AAPL,2002-11-27,0.2785710096359253,0.2832140028476715,0.2758930027484894,0.2807140052318573,286798400,0.23705601692199707
AAPL,2002-11-29,0.2819640040397644,0.2835710048675537,0.275178998708725,0.2767859995365143,143432800,0.2337389886379242
AAPL,2002-12-02,0.2839289903640747,0.2874999940395355,0.26803600788116455,0.2710709869861603,398742400,0.22891280055046082
AAPL,2002-12-03,0.27142900228500366,0.27392899990081787,0.26964300870895386,0.27071401476860046,227869600,0.2286113053560257
AAPL,2002-12-04,0.2710709869861603,0.27125000953674316,0.2589290142059326,0.26732099056243896,325757600,0.22574597597122192
AAPL,2002-12-05,0.26839300990104675,0.26928600668907166,0.25946399569511414,0.26124998927116394,243398400,0.22061921656131744
AAPL,2002-12-06,0.26160699129104614,0.27125000953674316,0.25928598642349243,0.26696398854255676,245358400,0.2254444658756256
AAPL,2002-12-09,0.26678600907325745,0.26696398854255676,0.26196399331092834,0.26339301466941833,236084800,0.2224288284778595
AAPL,2002-12-10,0.26339301466941833,0.2758930027484894,0.26303601264953613,0.27285701036453247,308610400,0.2304210215806961
AAPL,2002-12-11,0.2732140123844147,0.2766070067882538,0.26928600668907166,0.2766070067882538,253500800,0.23358768224716187
AAPL,2002-12-12,0.276964008808136,0.2776789963245392,0.26803600788116455,0.27125000953674316,149340800,0.22906392812728882
AAPL,2002-12-13,0.27035701274871826,0.27053600549697876,0.26160699129104614,0.26410698890686035,164780000,0.22303186357021332
AAPL,2002-12-16,0.26446399092674255,0.26964300870895386,0.26089298725128174,0.26517900824546814,251624800,0.22393710911273956
AAPL,2002-12-17,0.26517900824546814,0.27125000953674316,0.26178601384162903,0.26928600668907166,222661600,0.2274053692817688
AAPL,2002-12-18,0.26428601145744324,0.26535698771476746,0.2589290142059326,0.2601790130138397,150701600,0.21971474587917328
AAPL,2002-12-19,0.25946399569511414,0.26642900705337524,0.2517859935760498,0.2535710036754608,347519200,0.21413448452949524
AAPL,2002-12-20,0.2551789879798889,0.25999999046325684,0.246070995926857,0.2524999976158142,318096800,0.2132299840450287
AAPL,2002-12-23,0.2528569996356964,0.25982099771499634,0.252142995595932,0.25874999165534973,125826400,0.21850797533988953
AAPL,2002-12-24,0.25785699486732483,0.25839298963546753,0.2553569972515106,0.256428986787796,39340000,0.2165479212999344
AAPL,2002-12-26,0.2574999928474426,0.26446399092674255,0.2549999952316284,0.2571429908275604,85422400,0.2171509861946106
AAPL,2002-12-27,0.2555359899997711,0.2567859888076782,0.2501789927482605,0.2510710060596466,80035200,0.21202324330806732
AAPL,2002-12-30,0.2514289915561676,0.2526789903640747,0.2471430003643036,0.2512499988079071,155041600,0.2121744006872177
AAPL,2002-12-31,0.25,0.256428986787796,0.2491070032119751,0.2558929920196533,200726400,0.21609528362751007
AAPL,2003-01-02,0.256428986787796,0.26642900705337524,0.2562499940395355,0.26428601145744324,181428800,0.22318294644355774
AAPL,2003-01-03,0.26428601145744324,0.26660698652267456,0.26053598523139954,0.26607099175453186,147453600,0.22469034790992737
AAPL,2003-01-06,0.26839300990104675,0.2746430039405823,0.26571398973464966,0.26607099175453186,390532800,0.22469034790992737
AAPL,2003-01-07,0.26410698890686035,0.26785698533058167,0.25839298963546753,0.26517900824546814,342344800,0.22393710911273956
AAPL,2003-01-08,0.26035699248313904,0.26267901062965393,0.25785699486732483,0.25982099771499634,229644800,0.2194124013185501
AAPL,2003-01-09,0.26107099652290344,0.26642900705337524,0.2589290142059326,0.26214298605918884,215252800,0.22137326002120972
AAPL,2003-01-10,0.26035699248313904,0.26464301347732544,0.25874999165534973,0.26285699009895325,175100800,0.221976175904274
AAPL,2003-01-13,0.26607099175453186,0.26607099175453186,0.256428986787796,0.26124998927116394,178942400,0.22061921656131744
AAPL,2003-01-14,0.26232099533081055,0.26464301347732544,0.25874999165534973,0.26089298725128174,186860800,0.22031770646572113
AAPL,2003-01-15,0.26053598523139954,0.26249998807907104,0.2546429932117462,0.2576789855957031,371128800,0.21760350465774536
AAPL,2003-01-16,0.2537499964237213,0.26357099413871765,0.2537499964237213,0.26107099652290344,559070400,0.2204679399728775
AAPL,2003-01-17,0.25999999046325684,0.25999999046325684,0.2514289915561676,0.2517859935760498,266761600,0.21262700855731964
AAPL,2003-01-21,0.2537499964237213,0.25732100009918213,0.25,0.2503570020198822,253456000,0.21142031252384186
AAPL,2003-01-22,0.2496429979801178,0.2526789903640747,0.24642899632453918,0.247857004404068,215140800,0.20930908620357513
AAPL,2003-01-23,0.2508929967880249,0.256428986787796,0.2491070032119751,0.2530359923839569,228256000,0.21368266642093658
AAPL,2003-01-24,0.254285991191864,0.254285991191864,0.24214300513267517,0.24642899632453918,305468800,0.20810316503047943
AAPL,2003-01-27,0.24428600072860718,0.2589290142059326,0.24375000596046448,0.2523210048675537,391406400,0.2130788266658783
AAPL,2003-01-28,0.254285991191864,0.26232099533081055,0.2528569996356964,0.26035699248313904,286255200,0.21986499428749084
AAPL,2003-01-29,0.25982099771499634,0.26964300870895386,0.2553569972515106,0.26660698652267456,373044000,0.22514300048351288
AAPL,2003-01-30,0.26750001311302185,0.26910701394081116,0.2551789879798889,0.2557139992713928,407058400,0.21594417095184326
AAPL,2003-01-31,0.2533929944038391,0.25982099771499634,0.2508929967880249,0.256428986787796,341224800,0.2165479212999344
AAPL,2003-02-03,0.25732100009918213,0.26625001430511475,0.2562499940395355,0.26178601384162903,264784800,0.22107183933258057
AAPL,2003-02-04,0.2580359876155853,0.26160699129104614,0.2555359899997711,0.26071399450302124,317413600,0.2201664298772812
AAPL,2003-02-05,0.26267901062965393,0.26660698652267456,0.25785699486732483,0.2580359876155853,221614400,0.2179049849510193
AAPL,2003-02-06,0.256428986787796,0.26053598523139954,0.2539289891719818,0.2576789855957031,179149600,0.21760350465774536
AAPL,2003-02-07,0.25982099771499634,0.26071399450302124,0.2512499988079071,0.2526789903640747,269701600,0.21338118612766266
AAPL,2003-02-10,0.2546429932117462,0.2601790130138397,0.2510710060596466,0.2562499940395355,167888000,0.21639670431613922
AAPL,2003-02-11,0.2589290142059326,0.26124998927116394,0.2535710036754608,0.2562499940395355,164780000,0.21639670431613922
AAPL,2003-02-12,0.2548210024833679,0.26071399450302124,0.2548210024833679,0.2569639980792999,228687200,0.21699973940849304
AAPL,2003-02-13,0.25732100009918213,0.2614290118217468,0.254285991191864,0.25964298844337463,208493600,0.21926210820674896
AAPL,2003-02-14,0.26089298725128174,0.26285699009895325,0.2562499940395355,0.26196399331092834,243297600,0.22122207283973694
AAPL,2003-02-18,0.26339301466941833,0.2732140123844147,0.26285699009895325,0.27267900109291077,290897600,0.23027059435844421
AAPL,2003-02-19,0.26910701394081116,0.27053600549697876,0.26214298605918884,0.26517900824546814,240368800,0.22393710911273956
AAPL,2003-02-20,0.26517900824546814,0.26714301109313965,0.26267901062965393,0.26374998688697815,224352800,0.2227303683757782
AAPL,2003-02-21,0.26464301347732544,0.26892900466918945,0.26160699129104614,0.26785698533058167,157444000,0.22619859874248505
AAPL,2003-02-24,0.26535698771476746,0.26839300990104675,0.24642899632453918,0.26321399211883545,180252800,0.2222776710987091
AAPL,2003-02-25,0.26214298605918884,0.26928600668907166,0.26035699248313904,0.26821398735046387,188641600,0.2265000343322754
AAPL,2003-02-26,0.26767900586128235,0.26821398735046387,0.25857099890708923,0.2589290142059326,217095200,0.2186591923236847
AAPL,2003-02-27,0.2601790130138397,0.26785698533058167,0.25910699367523193,0.26535698771476746,154341600,0.2240874022245407
AAPL,2003-02-28,0.26535698771476746,0.26946398615837097,0.26374998688697815,0.26803600788116455,195098400,0.2263498157262802
AAPL,2003-03-03,0.26803600788116455,0.27071401476860046,0.25982099771499634,0.26160699129104614,203761600,0.2209206372499466
AAPL,2003-03-04,0.26321399211883545,0.26446399092674255,0.25785699486732483,0.25999999046325684,126414400,0.21956361830234528
AAPL,2003-03-05,0.26089298725128174,0.26428601145744324,0.25928598642349243,0.26107099652290344,126683200,0.2204679399728775
AAPL,2003-03-06,0.26035699248313904,0.26071399450302124,0.2571429908275604,0.25999999046325684,99859200,0.21956361830234528
AAPL,2003-03-07,0.25839298963546753,0.26267901062965393,0.2555359899997711,0.25946399569511414,200984000,0.21911095082759857
AAPL,2003-03-10,0.25910699367523193,0.26196399331092834,0.2553569972515106,0.2566069960594177,134573600,0.2166982740163803
AAPL,2003-03-11,0.256428986787796,0.25874999165534973,0.252142995595932,0.2541069984436035,161190400,0.2145870476961136
AAPL,2003-03-12,0.2530359923839569,0.2569639980792999,0.2510710060596466,0.2539289891719818,222560800,0.21443673968315125
AAPL,2003-03-13,0.25839298963546753,0.26428601145744324,0.2530359923839569,0.26285699009895325,335445600,0.221976175904274
AAPL,2003-03-14,0.26214298605918884,0.26803600788116455,0.2614290118217468,0.26392900943756104,153098400,0.22288154065608978
AAPL,2003-03-17,0.26589301228523254,0.26910701394081116,0.26267901062965393,0.26803600788116455,399912800,0.2263498157262802
AAPL,2003-03-18,0.26785698533058167,0.26946398615837097,0.26464301347732544,0.26785698533058167,229980800,0.22619859874248505
AAPL,2003-03-19,0.26910701394081116,0.27053600549697876,0.26410698890686035,0.26696398854255676,141316000,0.2254444658756256
AAPL,2003-03-20,0.26660698652267456,0.26767900586128235,0.26071399450302124,0.26625001430511475,163178400,0.22484154999256134
AAPL,2003-03-21,0.26946398615837097,0.27053600549697876,0.26464301347732544,0.26785698533058167,297948000,0.22619859874248505
AAPL,2003-03-24,0.26196399331092834,0.26428601145744324,0.2562499940395355,0.2566069960594177,161100800,0.2166982740163803
AAPL,2003-03-25,0.25732100009918213,0.26482099294662476,0.2566069960594177,0.25982099771499634,167697600,0.2194124013185501
AAPL,2003-03-26,0.25982099771499634,0.25999999046325684,0.2553569972515106,0.25732100009918213,178343200,0.21730121970176697
AAPL,2003-03-27,0.2557139992713928,0.26249998807907104,0.2557139992713928,0.25874999165534973,122393600,0.21850797533988953
AAPL,2003-03-28,0.2571429908275604,0.26107099652290344,0.2566069960594177,0.2601790130138397,145303200,0.21971474587917328
AAPL,2003-03-31,0.2558929920196533,0.25946399569511414,0.2507140040397644,0.2524999976158142,256659200,0.2132299840450287
AAPL,2003-04-01,0.2535710036754608,0.2555359899997711,0.2512499988079071,0.2528569996356964,154341600,0.2135314643383026
AAPL,2003-04-02,0.256428986787796,0.26232099533081055,0.2548210024833679,0.26071399450302124,171371200,0.2201664298772812
AAPL,2003-04-03,0.25999999046325684,0.26249998807907104,0.2562499940395355,0.25821399688720703,145712000,0.21805529296398163
AAPL,2003-04-04,0.25928598642349243,0.26196399331092834,0.2569639980792999,0.25732100009918213,146020000,0.21730121970176697
AAPL,2003-04-07,0.26517900824546814,0.26696398854255676,0.25732100009918213,0.25874999165534973,196862400,0.21850797533988953
AAPL,2003-04-08,0.25910699367523193,0.26160699129104614,0.256428986787796,0.2580359876155853,128934400,0.2179049849510193
AAPL,2003-04-09,0.25928598642349243,0.26107099652290344,0.2524999976158142,0.2533929944038391,146725600,0.2139841914176941
AAPL,2003-04-10,0.2535710036754608,0.2569639980792999,0.2535710036754608,0.2566069960594177,107100000,0.2166982740163803
AAPL,2003-04-11,0.2508929967880249,0.25785699486732483,0.23089300096035004,0.23571400344371796,1392708800,0.19905462861061096
AAPL,2003-04-14,0.2448209971189499,0.24553599953651428,0.24107100069522858,0.24250000715255737,502958400,0.2047852873802185
AAPL,2003-04-15,0.24267899990081787,0.24285699427127838,0.23749999701976776,0.23910699784755707,303968000,0.20191991329193115
AAPL,2003-04-16,0.23196400701999664,0.24410699307918549,0.23071399331092834,0.23642900586128235,1016176000,0.19965846836566925
AAPL,2003-04-17,0.23571400344371796,0.23660700023174286,0.22714300453662872,0.23428599536418915,616257600,0.19784867763519287
AAPL,2003-04-21,0.23446400463581085,0.23553599417209625,0.23178599774837494,0.23464299738407135,152320000,0.19815021753311157
AAPL,2003-04-22,0.23535700142383575,0.24321399629116058,0.23375000059604645,0.24124999344348907,300568800,0.20372964441776276
AAPL,2003-04-23,0.24160699546337128,0.24339300394058228,0.23857100307941437,0.24250000715255737,209680800,0.2047852873802185
AAPL,2003-04-24,0.24142900109291077,0.24303600192070007,0.23214299976825714,0.23999999463558197,325108000,0.20267406105995178
AAPL,2003-04-25,0.24035699665546417,0.24250000715255737,0.23624999821186066,0.23839299380779266,205318400,0.20131702721118927
AAPL,2003-04-28,0.24071399867534637,0.2492859959602356,0.23982100188732147,0.2475000023841858,636798400,0.20900768041610718
AAPL,2003-04-29,0.2496429979801178,0.2528569996356964,0.24250000715255737,0.2510710060596466,458236800,0.21202324330806732
AAPL,2003-04-30,0.2487500011920929,0.2562499940395355,0.2473209947347641,0.2539289891719818,458175200,0.21443673968315125
AAPL,2003-05-01,0.2544640004634857,0.2569639980792999,0.25,0.256428986787796,342759200,0.2165479212999344
AAPL,2003-05-02,0.25821399688720703,0.26053598523139954,0.256071001291275,0.2580359876155853,321182400,0.2179049849510193
AAPL,2003-05-05,0.26374998688697815,0.30142900347709656,0.26339301466941833,0.287321001291275,1555708000,0.24263548851013184
AAPL,2003-05-06,0.2878569960594177,0.3196429908275604,0.2874999940395355,0.3125,1514492000,0.2638985812664032
AAPL,2003-05-07,0.3094640076160431,0.32571399211883545,0.3055360019207001,0.3151789903640747,1054379200,0.26616084575653076
AAPL,2003-05-08,0.3160710036754608,0.3226790130138397,0.3087500035762787,0.3214290142059326,687736000,0.271438866853714
AAPL,2003-05-09,0.32732099294662476,0.32857099175453186,0.3192859888076782,0.32678601145744324,588386400,0.2759627401828766
AAPL,2003-05-12,0.32410699129104614,0.33464300632476807,0.32374998927116394,0.33142900466918945,419372800,0.27988356351852417
AAPL,2003-05-13,0.32910698652267456,0.3387500047683716,0.3205359876155853,0.33339300751686096,446796000,0.28154221177101135
AAPL,2003-05-14,0.3362500071525574,0.33642899990081787,0.32910698652267456,0.33125001192092896,355488000,0.2797324061393738
AAPL,2003-05-15,0.33214300870895386,0.3366070091724396,0.32982099056243896,0.33446401357650757,284995200,0.28244659304618835
AAPL,2003-05-16,0.33196398615837097,0.339464008808136,0.32642900943756104,0.3357140123844147,341628000,0.2835022211074829
AAPL,2003-05-19,0.33089300990104675,0.33303600549697876,0.32249999046325684,0.32321399450302124,445888800,0.27294620871543884
AAPL,2003-05-20,0.32321399450302124,0.32428601384162903,0.3142859935760498,0.3176789879798889,416220000,0.2682720720767975
AAPL,2003-05-21,0.3176789879798889,0.32303598523139954,0.3155359923839569,0.3187499940395355,305009600,0.2691764235496521
AAPL,2003-05-22,0.3194639980792999,0.32857099175453186,0.316785991191864,0.32571399211883545,178460800,0.27505746483802795
AAPL,2003-05-23,0.32517901062965393,0.32964301109313965,0.32071399688720703,0.32714301347732544,206718400,0.27626416087150574
AAPL,2003-05-27,0.32071399688720703,0.3375000059604645,0.31982100009918213,0.3371430039405823,290130400,0.2847089171409607
AAPL,2003-05-28,0.33035698533058167,0.33321401476860046,0.32410699129104614,0.32642900943756104,339679200,0.2756612300872803
AAPL,2003-05-29,0.32660698890686035,0.33035698533058167,0.3196429908275604,0.32321399450302124,333765600,0.27294620871543884
AAPL,2003-05-30,0.32357099652290344,0.32464298605918884,0.3130359947681427,0.3205359876155853,382748800,0.2706846594810486
AAPL,2003-06-02,0.32321399450302124,0.32660698890686035,0.3083930015563965,0.3116070032119751,418588800,0.26314443349838257
AAPL,2003-06-03,0.3114289939403534,0.3155359923839569,0.30392900109291077,0.3091070055961609,360858400,0.26103320717811584
AAPL,2003-06-04,0.3089289963245392,0.3176789879798889,0.306071013212204,0.3142859935760498,271202400,0.2654067277908325
AAPL,2003-06-05,0.3116070032119751,0.316785991191864,0.3094640076160431,0.3149999976158142,205497600,0.26600974798202515
AAPL,2003-06-06,0.316785991191864,0.32214298844337463,0.306071013212204,0.3062500059604645,241388000,0.25862058997154236
AAPL,2003-06-09,0.30250000953674316,0.30428600311279297,0.29696398973464966,0.29982098937034607,259952000,0.2531914710998535
AAPL,2003-06-10,0.30160701274871826,0.3087500035762787,0.29910698533058167,0.3067860007286072,176646400,0.2590731680393219
AAPL,2003-06-11,0.3062500059604645,0.3126789927482605,0.30017900466918945,0.3116070032119751,225114400,0.26314443349838257
AAPL,2003-06-12,0.3133929967880249,0.3192859888076782,0.3116070032119751,0.3173210024833679,252588000,0.2679697871208191
AAPL,2003-06-13,0.3169640004634857,0.3205359876155853,0.3058930039405823,0.3110710084438324,191245600,0.26269179582595825
AAPL,2003-06-16,0.3142859935760498,0.32624998688697815,0.3116070032119751,0.32624998688697815,238526400,0.2755099833011627
AAPL,2003-06-17,0.32875001430511475,0.33035698533058167,0.32124999165534973,0.32482099533081055,177464000,0.2743033170700073
AAPL,2003-06-18,0.32946398854255676,0.3478569984436035,0.32696399092674255,0.3414289951324463,454983200,0.28832823038101196
AAPL,2003-06-19,0.3457140028476715,0.350178986787796,0.33517900109291077,0.3417859971523285,381528000,0.2886298596858978
AAPL,2003-06-20,0.3455359935760498,0.3496429920196533,0.3375000059604645,0.3428570032119751,356546400,0.28953421115875244
AAPL,2003-06-23,0.3446429967880249,0.35160699486732483,0.3348209857940674,0.3403570055961609,307361600,0.2874230444431305
AAPL,2003-06-24,0.3476789891719818,0.3512499928474426,0.33428600430488586,0.33535701036453247,514382400,0.283200740814209
AAPL,2003-06-25,0.3367860019207001,0.3464289903640747,0.33410701155662537,0.3408930003643036,329812000,0.28787583112716675
AAPL,2003-06-26,0.33392900228500366,0.3449999988079071,0.33392900228500366,0.3444640040397644,161705600,0.2908913195133209
AAPL,2003-06-27,0.3446429967880249,0.3448210060596466,0.33000001311302185,0.33446401357650757,365792000,0.28244659304618835
AAPL,2003-06-30,0.3335709869861603,0.3430359959602356,0.33196398615837097,0.3403570055961609,222152000,0.2874230444431305
AAPL,2003-07-01,0.3369640111923218,0.3425000011920929,0.33053600788116455,0.3408930003643036,180992000,0.28787583112716675
AAPL,2003-07-02,0.3398210108280182,0.3464289903640747,0.3396430015563965,0.3441070020198822,325298400,0.2905898690223694
AAPL,2003-07-03,0.3392859995365143,0.3491069972515106,0.3389289975166321,0.341607004404068,137771200,0.28847867250442505
AAPL,2003-07-07,0.3441070020198822,0.36035698652267456,0.341607004404068,0.35482099652290344,286272000,0.2996376156806946
AAPL,2003-07-08,0.3485710024833679,0.3660709857940674,0.348035991191864,0.36428600549697876,256737600,0.3076305091381073
AAPL,2003-07-09,0.36089301109313965,0.36517900228500366,0.3551790118217468,0.3551790118217468,213645600,0.2999398708343506
AAPL,2003-07-10,0.35499998927116394,0.35607099533081055,0.345892995595932,0.3496429920196533,170934400,0.2952648401260376
AAPL,2003-07-11,0.35107100009918213,0.35714301466941833,0.3487499952316284,0.35446399450302124,136858400,0.2993360757827759
AAPL,2003-07-14,0.35732099413871765,0.36428600549697876,0.35482099652290344,0.35535699129104614,188406400,0.30009031295776367
AAPL,2003-07-15,0.35749998688697815,0.36142900586128235,0.3469640016555786,0.350178986787796,206645600,0.2957174479961395
AAPL,2003-07-16,0.35660699009895325,0.35714301466941833,0.3460710048675537,0.35482099652290344,250930400,0.2996376156806946
AAPL,2003-07-17,0.36053600907325745,0.3741070032119751,0.35946398973464966,0.3732140064239502,751212000,0.31516996026039124
AAPL,2003-07-18,0.3732140064239502,0.3782140016555786,0.36428600549697876,0.3725000023841858,298838400,0.31456705927848816
AAPL,2003-07-21,0.3694640100002289,0.3714289963245392,0.36250001192092896,0.3680360019207001,183808800,0.3107971251010895
AAPL,2003-07-22,0.3726789951324463,0.3742859959602356,0.3660709857940674,0.3714289963245392,198424800,0.3136625587940216
AAPL,2003-07-23,0.3741070032119751,0.3742859959602356,0.36535701155662537,0.3712500035762787,143035200,0.3135114312171936
AAPL,2003-07-24,0.3757140040397644,0.3839290142059326,0.36392900347709656,0.36625000834465027,229236000,0.3092890977859497
AAPL,2003-07-25,0.36446401476860046,0.3851790130138397,0.36428600549697876,0.38464298844337463,216686400,0.32482147216796875
AAPL,2003-07-28,0.3839290142059326,0.3839290142059326,0.3725000023841858,0.3748210072517395,170357600,0.3165270686149597
AAPL,2003-07-29,0.3748210072517395,0.3764289915561676,0.36642900109291077,0.3700000047683716,197120000,0.31245583295822144
AAPL,2003-07-30,0.3708930015563965,0.3732140064239502,0.36017900705337524,0.36214300990104675,173594400,0.3058208227157593
AAPL,2003-07-31,0.3703570067882538,0.3812499940395355,0.3673210144042969,0.3764289915561676,301464800,0.3178849220275879
AAPL,2003-08-01,0.375,0.3798210024833679,0.368571013212204,0.3701789975166321,149604000,0.31260690093040466
AAPL,2003-08-04,0.36660701036453247,0.3839290142059326,0.36214300990104675,0.3787499964237213,230115200,0.3198449909687042
AAPL,2003-08-05,0.3812499940395355,0.3821429908275604,0.35892900824546814,0.36392900347709656,249440800,0.30732905864715576
AAPL,2003-08-06,0.35821399092674255,0.36017900705337524,0.3482140004634857,0.3505359888076782,245464800,0.296019047498703
AAPL,2003-08-07,0.35232099890708923,0.35874998569488525,0.3467859923839569,0.35589298605918884,174378400,0.3005428910255432
AAPL,2003-08-08,0.35910698771476746,0.35946398973464966,0.3499999940395355,0.3507139980792999,137659200,0.2961692214012146
AAPL,2003-08-11,0.3539290130138397,0.35589298605918884,0.3483929932117462,0.35107100009918213,137228000,0.29647085070610046
AAPL,2003-08-12,0.35285699367523193,0.35357099771499634,0.3474999964237213,0.3517859876155853,164438400,0.2970745265483856
AAPL,2003-08-13,0.35464298725128174,0.36321398615837097,0.3496429920196533,0.36035698652267456,284099200,0.3043125569820404
AAPL,2003-08-14,0.36089301109313965,0.36303600668907166,0.35607099533081055,0.35660699009895325,192780000,0.3011457622051239
AAPL,2003-08-15,0.35749998688697815,0.35839301347732544,0.35107100009918213,0.35196399688720703,125865600,0.2972249686717987
AAPL,2003-08-18,0.35464298725128174,0.36446401476860046,0.35214298963546753,0.36321398615837097,192774400,0.30672532320022583
AAPL,2003-08-19,0.36375001072883606,0.36517900228500366,0.35714301466941833,0.36285701394081116,133688800,0.30642375349998474
AAPL,2003-08-20,0.36035698652267456,0.3798210024833679,0.35964301228523254,0.3751789927482605,273212800,0.3168293833732605
AAPL,2003-08-21,0.3755359947681427,0.38767901062965393,0.3741070032119751,0.38714298605918884,255326400,0.3269326388835907
AAPL,2003-08-22,0.38946399092674255,0.39285698533058167,0.368571013212204,0.372857004404068,250264000,0.31486862897872925
AAPL,2003-08-25,0.3710710108280182,0.3733929991722107,0.36589300632476807,0.3725000023841858,137782400,0.31456705927848816
AAPL,2003-08-26,0.3705359995365143,0.3762499988079071,0.36339300870895386,0.3758929967880249,164959200,0.31743231415748596
AAPL,2003-08-27,0.3733929991722107,0.38357099890708923,0.368928998708725,0.38357099890708923,225702400,0.32391613721847534
AAPL,2003-08-28,0.3808929920196533,0.39678600430488586,0.3808929920196533,0.39625000953674316,319625600,0.33462339639663696
AAPL,2003-08-29,0.39642900228500366,0.4080359935760498,0.39375001192092896,0.4037500023841858,263155200,0.34095698595046997
AAPL,2003-09-02,0.4046429991722107,0.4089289903640747,0.4000000059604645,0.4080359935760498,242132800,0.344576358795166
AAPL,2003-09-03,0.4071429967880249,0.4164290130138397,0.4064289927482605,0.4098210036754608,268828000,0.34608370065689087
AAPL,2003-09-04,0.41357100009918213,0.4151790142059326,0.4066070020198822,0.4076789915561676,199780000,0.3442748188972473
AAPL,2003-09-05,0.4058929979801178,0.4133929908275604,0.400178998708725,0.4017859995365143,240133600,0.3392982482910156
AAPL,2003-09-08,0.4014289975166321,0.4069640040397644,0.4012500047683716,0.4060710072517395,167244000,0.3429168462753296
AAPL,2003-09-09,0.4023210108280182,0.4048210084438324,0.39500001072883606,0.3994640111923218,180370400,0.3373374342918396
AAPL,2003-09-10,0.3973209857940674,0.4037500023841858,0.3948209881782532,0.3960709869861603,224890400,0.3344722092151642
AAPL,2003-09-11,0.3973209857940674,0.4069640040397644,0.39464300870895386,0.4028570055961609,213684800,0.3402027189731598
AAPL,2003-09-12,0.401964008808136,0.4132139980792999,0.39839300513267517,0.4124999940395355,179989600,0.3483460247516632
AAPL,2003-09-15,0.4073210060596466,0.4089289903640747,0.39500001072883606,0.39660701155662537,226844800,0.3349247872829437
AAPL,2003-09-16,0.39660701155662537,0.4051789939403534,0.39642900228500366,0.3992860019207001,269007200,0.33718711137771606
AAPL,2003-09-17,0.3994640111923218,0.3996430039405823,0.39017900824546814,0.39500001072883606,289396800,0.33356767892837524
AAPL,2003-09-18,0.39464300870895386,0.410535991191864,0.39196398854255676,0.4085710048675537,252907200,0.3450281023979187
AAPL,2003-09-19,0.4085710048675537,0.4116069972515106,0.4005360007286072,0.4032140076160431,205956800,0.3405042886734009
AAPL,2003-09-22,0.3960709869861603,0.4017859995365143,0.39142900705337524,0.39428600668907166,179821600,0.3329646587371826
AAPL,2003-09-23,0.39321398735046387,0.4010710120201111,0.39071398973464966,0.4005360007286072,132451200,0.3382427394390106
AAPL,2003-09-24,0.39660701155662537,0.39839300513267517,0.3764289915561676,0.3807139992713928,301285600,0.32150349020957947
AAPL,2003-09-25,0.381071001291275,0.3816069960594177,0.36160698533058167,0.3648209869861603,574380800,0.3080822825431824
AAPL,2003-09-26,0.36250001192092896,0.38749998807907104,0.35982099175453186,0.3694640100002289,347250400,0.3120031952857971
AAPL,2003-09-29,0.38374999165534973,0.38696399331092834,0.3687500059604645,0.3803569972515106,365702400,0.3212021291255951
AAPL,2003-09-30,0.3766070008277893,0.3789289891719818,0.36500000953674316,0.3700000047683716,285426400,0.31245583295822144
AAPL,2003-10-01,0.3698210120201111,0.3767859935760498,0.36053600907325745,0.3712500035762787,236112800,0.3135114312171936
AAPL,2003-10-02,0.3714289963245392,0.3714289963245392,0.36214300990104675,0.3673210144042969,204058400,0.31019362807273865
AAPL,2003-10-03,0.3748210072517395,0.39035698771476746,0.372857004404068,0.38732099533081055,299600000,0.32708290219306946
AAPL,2003-10-06,0.38696399331092834,0.3987500071525574,0.38535699248313904,0.39803600311279297,268329600,0.3361315429210663
AAPL,2003-10-07,0.39375001192092896,0.41803601384162903,0.39125001430511475,0.41464298963546753,418174400,0.3501555621623993
AAPL,2003-10-08,0.4151790142059326,0.42035698890686035,0.4058929979801178,0.4117859899997711,428668800,0.34774303436279297
AAPL,2003-10-09,0.41607099771499634,0.42267900705337524,0.4069640040397644,0.41874998807907104,347748800,0.35362404584884644
AAPL,2003-10-10,0.41964301466941833,0.42517900466918945,0.41732099652290344,0.42285698652267456,174837600,0.3570922613143921
AAPL,2003-10-13,0.42375001311302185,0.4358929991722107,0.42357099056243896,0.4348210096359253,279865600,0.3671954870223999
AAPL,2003-10-14,0.4342859983444214,0.441785991191864,0.4319640100002289,0.4383929967880249,275419200,0.37021198868751526
AAPL,2003-10-15,0.4437499940395355,0.44660699367523193,0.4389289915561676,0.4432139992713928,610103200,0.37428325414657593
AAPL,2003-10-16,0.42500001192092896,0.42571398615837097,0.400178998708725,0.4151790142059326,975682400,0.35060834884643555
AAPL,2003-10-17,0.41749998927116394,0.41946399211883545,0.4005360007286072,0.40625,359811200,0.34306809306144714
AAPL,2003-10-20,0.4035710096359253,0.41678598523139954,0.3996430039405823,0.41464298963546753,279132000,0.3501555621623993
AAPL,2003-10-21,0.41624999046325684,0.41785699129104614,0.40625,0.4139289855957031,176461600,0.349552720785141
AAPL,2003-10-22,0.4096429944038391,0.4142859876155853,0.4050000011920929,0.4064289927482605,161599200,0.3432193100452423
AAPL,2003-10-23,0.4058929979801178,0.4133929908275604,0.4033930003643036,0.410535991191864,165211200,0.34668758511543274
AAPL,2003-10-24,0.4028570055961609,0.4080359935760498,0.39696401357650757,0.4035710096359253,219856000,0.34080567955970764
AAPL,2003-10-27,0.40625,0.4087499976158142,0.4016070067882538,0.4035710096359253,162013600,0.34080567955970764
AAPL,2003-10-28,0.4028570055961609,0.42446398735046387,0.4000000059604645,0.42357099056243896,251714400,0.35769516229629517
AAPL,2003-10-29,0.41982099413871765,0.42678600549697876,0.41678598523139954,0.42303600907325745,267080800,0.3572433292865753
AAPL,2003-10-30,0.42839300632476807,0.4285709857940674,0.408392995595932,0.412321001291275,260556800,0.34819480776786804
AAPL,2003-10-31,0.41607099771499634,0.41696399450302124,0.4067859947681427,0.4087499976158142,218153600,0.3451792299747467
AAPL,2003-11-03,0.4076789915561676,0.41607099771499634,0.4067859947681427,0.4133929908275604,302842400,0.3491002023220062
AAPL,2003-11-04,0.4119639992713928,0.4124999940395355,0.4033930003643036,0.4091069996356964,249233600,0.345480740070343
AAPL,2003-11-05,0.4074999988079071,0.4130359888076782,0.4012500047683716,0.4112499952316284,322470400,0.34729045629501343
AAPL,2003-11-06,0.4091069996356964,0.4133929908275604,0.4044640064239502,0.4128569960594177,397073600,0.3486475348472595
AAPL,2003-11-07,0.41410699486732483,0.41499999165534973,0.4008930027484894,0.4017859995365143,210145600,0.3392982482910156
AAPL,2003-11-10,0.4008930027484894,0.4044640064239502,0.38999998569488525,0.39107099175453186,234276000,0.3302498757839203
AAPL,2003-11-11,0.39107099175453186,0.39321398735046387,0.38357099890708923,0.38464298844337463,215073600,0.32482147216796875
AAPL,2003-11-12,0.38357099890708923,0.4057140052318573,0.38357099890708923,0.3987500071525574,300003200,0.33673444390296936
AAPL,2003-11-13,0.39410701394081116,0.4028570055961609,0.39142900705337524,0.4003570079803467,212772000,0.3380916118621826
AAPL,2003-11-14,0.4014289975166321,0.4037500023841858,0.3799999952316284,0.38321399688720703,237048000,0.32361462712287903
AAPL,2003-11-17,0.3812499940395355,0.3816069960594177,0.3741070032119751,0.3773210048675537,228256000,0.3186383545398712
AAPL,2003-11-18,0.3787499964237213,0.381071001291275,0.36339300870895386,0.36446401476860046,267192800,0.307780921459198
AAPL,2003-11-19,0.36714300513267517,0.3687500059604645,0.36178600788116455,0.36464300751686096,344584800,0.30793192982673645
AAPL,2003-11-20,0.35892900824546814,0.3764289915561676,0.35892900824546814,0.36392900347709656,239590400,0.30732905864715576
AAPL,2003-11-21,0.36321398615837097,0.3675000071525574,0.35446399450302124,0.36214300990104675,241836000,0.3058208227157593
AAPL,2003-11-24,0.3660709857940674,0.3798210024833679,0.36517900228500366,0.3776789903640747,381824800,0.3189406991004944
AAPL,2003-11-25,0.3791069984436035,0.3794640004634857,0.3680360019207001,0.3692860007286072,268654400,0.31185293197631836
AAPL,2003-11-26,0.3730359971523285,0.3776789903640747,0.36160698533058167,0.3700000047683716,245128800,0.31245583295822144
AAPL,2003-11-28,0.3710710108280182,0.3762499988079071,0.36642900109291077,0.3733929991722107,76098400,0.3153212070465088
AAPL,2003-12-01,0.3757140040397644,0.39017900824546814,0.375,0.38767901062965393,361536000,0.3273853063583374
AAPL,2003-12-02,0.38571399450302124,0.39107099175453186,0.38232100009918213,0.38464298844337463,205296000,0.32482147216796875
AAPL,2003-12-03,0.38464298844337463,0.38999998569488525,0.3742859959602356,0.3755359947681427,191296000,0.3171308934688568
AAPL,2003-12-04,0.3739289939403534,0.3780359923839569,0.3708930015563965,0.3776789903640747,177940000,0.3189406991004944
AAPL,2003-12-05,0.3732140064239502,0.3776789903640747,0.3701789975166321,0.3723210096359253,186177600,0.31441590189933777
AAPL,2003-12-08,0.3710710108280182,0.3764289915561676,0.36446401476860046,0.3758929967880249,148237600,0.31743231415748596
AAPL,2003-12-09,0.3780359923839569,0.3794640004634857,0.36428600549697876,0.36517900228500366,135144800,0.3083846867084503
AAPL,2003-12-10,0.36517900228500366,0.3680360019207001,0.35642901062965393,0.36392900347709656,271336800,0.30732905864715576
AAPL,2003-12-11,0.36160698533058167,0.381071001291275,0.36089301109313965,0.3787499964237213,183136800,0.3198449909687042
AAPL,2003-12-12,0.3807139992713928,0.3807139992713928,0.3696430027484894,0.3730359971523285,192673600,0.3150195777416229
AAPL,2003-12-15,0.38374999165534973,0.38374999165534973,0.35839301347732544,0.36017900705337524,388908800,0.30416223406791687
AAPL,2003-12-16,0.36053600907325745,0.36589300632476807,0.35732099413871765,0.35928601026535034,373956800,0.30340811610221863
AAPL,2003-12-17,0.35857099294662476,0.35946398973464966,0.35339298844337463,0.35499998927116394,274260000,0.2997887134552002
AAPL,2003-12-18,0.35535699129104614,0.36035698652267456,0.35535699129104614,0.35785698890686035,330915200,0.30220136046409607
AAPL,2003-12-19,0.36053600907325745,0.36464300751686096,0.3503569960594177,0.3517859876155853,453560800,0.2970745265483856
AAPL,2003-12-22,0.3508929908275604,0.3551790118217468,0.34375,0.35446399450302124,377064800,0.2993360757827759
AAPL,2003-12-23,0.35571399331092834,0.35624998807907104,0.3499999940395355,0.35374999046325684,308498400,0.29873329401016235
AAPL,2003-12-24,0.35214298963546753,0.36767899990081787,0.3508929908275604,0.36446401476860046,177475200,0.307780921459198
AAPL,2003-12-26,0.36339300870895386,0.3733929991722107,0.36321398615837097,0.3710710108280182,103695200,0.3133602440357208
AAPL,2003-12-29,0.3733929991722107,0.3778569996356964,0.3725000023841858,0.3776789903640747,233458400,0.3189406991004944
AAPL,2003-12-30,0.3782140016555786,0.3839290142059326,0.3776789903640747,0.3799999952316284,204853600,0.32090067863464355
AAPL,2003-12-31,0.3812499940395355,0.38446399569511414,0.3782140016555786,0.3816069960594177,174451200,0.3222576677799225
AAPL,2004-01-02,0.38482099771499634,0.38839301466941833,0.3782140016555786,0.3799999952316284,144642400,0.32090067863464355
AAPL,2004-01-05,0.3824999928474426,0.399821013212204,0.3824999928474426,0.39589300751686096,395018400,0.33432191610336304
AAPL,2004-01-06,0.3973209857940674,0.4003570079803467,0.38767901062965393,0.39446398615837097,509348000,0.3331151008605957
AAPL,2004-01-07,0.39464300870895386,0.4076789915561676,0.39160698652267456,0.4033930003643036,586874400,0.34065544605255127
AAPL,2004-01-08,0.4078570008277893,0.42375001311302185,0.4044640064239502,0.41714298725128174,460303200,0.3522670269012451
AAPL,2004-01-09,0.41482099890708923,0.4308930039405823,0.4069640040397644,0.4107140004634857,427459200,0.3468378186225891
AAPL,2004-01-12,0.4151790142059326,0.4285709857940674,0.4124999940395355,0.42375001311302185,487547200,0.35784637928009033
AAPL,2004-01-13,0.4410710036754608,0.443571001291275,0.4260709881782532,0.4307140111923218,679016800,0.3637271523475647
AAPL,2004-01-14,0.4357140064239502,0.4382140040397644,0.42464300990104675,0.4321430027484894,620043200,0.3649340271949768
AAPL,2004-01-15,0.4091069996356964,0.41785699129104614,0.4017859995365143,0.4080359935760498,1018208800,0.344576358795166
AAPL,2004-01-16,0.4087499976158142,0.4114289879798889,0.4037500023841858,0.4057140052318573,372820000,0.3426154553890228
AAPL,2004-01-20,0.4048210084438324,0.4071429967880249,0.3973209857940674,0.4058929979801178,315946400,0.3427666127681732
AAPL,2004-01-21,0.4053570032119751,0.4101789891719818,0.4005360007286072,0.4037500023841858,226660000,0.34095698595046997
AAPL,2004-01-22,0.4028570055961609,0.4076789915561676,0.3960709869861603,0.3960709869861603,205004800,0.3344722092151642
AAPL,2004-01-23,0.4003570079803467,0.4060710072517395,0.3973209857940674,0.4028570055961609,227169600,0.3402027189731598
AAPL,2004-01-26,0.4010710120201111,0.4117859899997711,0.4005360007286072,0.4108929932117462,271269600,0.34698885679244995
AAPL,2004-01-27,0.4114289879798889,0.4151790142059326,0.4071429967880249,0.4119639992713928,307070400,0.34789347648620605
AAPL,2004-01-28,0.4078570008277893,0.41749998927116394,0.400178998708725,0.4021430015563965,275402400,0.33959969878196716
AAPL,2004-01-29,0.404107004404068,0.4071429967880249,0.39625000953674316,0.4050000011920929,212699200,0.3420124351978302
AAPL,2004-01-30,0.4044640064239502,0.408392995595932,0.4003570079803467,0.4028570055961609,185298400,0.3402027189731598
AAPL,2004-02-02,0.4010710120201111,0.4073210060596466,0.39428600668907166,0.3985710144042969,287431200,0.33658337593078613
AAPL,2004-02-03,0.3982140123844147,0.4000000059604645,0.39285698533058167,0.39750000834465027,180812800,0.3356790840625763
AAPL,2004-02-04,0.39285698533058167,0.39446398615837097,0.38749998807907104,0.38910698890686035,305552800,0.3285911977291107
AAPL,2004-02-05,0.38964301347732544,0.4091069996356964,0.38946399092674255,0.4003570079803467,352844800,0.3380916118621826
AAPL,2004-02-06,0.4008930027484894,0.4087499976158142,0.4000000059604645,0.4055359959602356,193340000,0.34246501326560974
AAPL,2004-02-09,0.4039289951324463,0.4082140028476715,0.4017859995365143,0.4048210084438324,188260800,0.3418612480163574
AAPL,2004-02-10,0.4039289951324463,0.4128569960594177,0.4007140100002289,0.4103569984436035,255343200,0.3465363085269928
AAPL,2004-02-11,0.412321001291275,0.42625001072883606,0.4116069972515106,0.42500001192092896,348544000,0.3589019775390625
AAPL,2004-02-12,0.42160698771476746,0.42839300632476807,0.42142900824546814,0.42375001311302185,183988000,0.35784637928009033
AAPL,2004-02-13,0.42589300870895386,0.4303570091724396,0.4076789915561676,0.4107140004634857,315980000,0.3468378186225891
AAPL,2004-02-17,0.4124999940395355,0.41946399211883545,0.4124999940395355,0.41357100009918213,170956800,0.349250465631485
AAPL,2004-02-18,0.4139289855957031,0.41857099533081055,0.4116069972515106,0.41535699367523193,141635200,0.35075879096984863
AAPL,2004-02-19,0.41660699248313904,0.42214301228523254,0.400178998708725,0.4012500047683716,323080800,0.33884572982788086
AAPL,2004-02-20,0.4017859995365143,0.401964008808136,0.39660701155662537,0.4000000059604645,277603200,0.33779019117355347
AAPL,2004-02-23,0.39892899990081787,0.4010710120201111,0.39089301228523254,0.39625000953674316,194079200,0.33462339639663696
AAPL,2004-02-24,0.39535701274871826,0.4060710072517395,0.39285698533058167,0.3992860019207001,259056000,0.33718711137771606
AAPL,2004-02-25,0.39785701036453247,0.4089289903640747,0.39660701155662537,0.4073210060596466,276276000,0.34397247433662415
AAPL,2004-02-26,0.4085710048675537,0.4139289855957031,0.4071429967880249,0.4114289879798889,198408000,0.3474416136741638
AAPL,2004-02-27,0.4099999964237213,0.42892900109291077,0.4098210036754608,0.42714300751686096,468837600,0.3607117235660553
AAPL,2004-03-01,0.4303570091724396,0.4339289963245392,0.42625001072883606,0.42892900109291077,321680800,0.36221998929977417
AAPL,2004-03-02,0.4285709857940674,0.4303570091724396,0.42446398735046387,0.42517900466918945,256687200,0.3590531647205353
AAPL,2004-03-03,0.42142900824546814,0.4319640100002289,0.42142900824546814,0.42714300751686096,225131200,0.3607117235660553
AAPL,2004-03-04,0.4273209869861603,0.45035699009895325,0.42696401476860046,0.44928601384162903,660223200,0.3794109523296356
AAPL,2004-03-05,0.4455359876155853,0.49089300632476807,0.4446429908275604,0.47749999165534973,1540599200,0.4032370150089264
AAPL,2004-03-08,0.4753569960594177,0.47839298844337463,0.4607140123844147,0.4642859995365143,522872000,0.3920780420303345
AAPL,2004-03-09,0.4625000059604645,0.48625001311302185,0.4598209857940674,0.48392900824546814,618363200,0.40866613388061523
AAPL,2004-03-10,0.48285698890686035,0.5024999976158142,0.48107099533081055,0.4942860007286072,1006964000,0.4174122214317322
AAPL,2004-03-11,0.48696398735046387,0.5007140040397644,0.48374998569488525,0.48482099175453186,595851200,0.40941932797431946
AAPL,2004-03-12,0.48785701394081116,0.4960710108280182,0.48517900705337524,0.49214300513267517,329224000,0.41560253500938416
AAPL,2004-03-15,0.48267900943756104,0.48839300870895386,0.4689289927482605,0.4723210036754608,481717600,0.39886346459388733
AAPL,2004-03-16,0.4741069972515106,0.475178986787796,0.45339301228523254,0.4610710144042969,605432800,0.38936299085617065
AAPL,2004-03-17,0.4635710120201111,0.4710710048675537,0.46035701036453247,0.4676789939403534,411432000,0.39494335651397705
AAPL,2004-03-18,0.4632140100002289,0.4653570055961609,0.45696398615837097,0.45839300751686096,321081600,0.38710150122642517
AAPL,2004-03-19,0.45642900466918945,0.48107099533081055,0.45607098937034607,0.4617860019207001,408576000,0.38996678590774536
AAPL,2004-03-22,0.45303601026535034,0.4673210084438324,0.45089301466941833,0.4617860019207001,419031200,0.38996678590774536
AAPL,2004-03-23,0.4621430039405823,0.4642859995365143,0.45035699009895325,0.45160698890686035,385515200,0.38137087225914
AAPL,2004-03-24,0.45124998688697815,0.4598209857940674,0.45124998688697815,0.45535698533058167,428215200,0.38453778624534607
AAPL,2004-03-25,0.4667859971523285,0.48053601384162903,0.462321013212204,0.47982099652290344,566445600,0.40519702434539795
AAPL,2004-03-26,0.48214301466941833,0.4885709881782532,0.48053601384162903,0.48285698890686035,419893600,0.4077608287334442
AAPL,2004-03-29,0.48875001072883606,0.4998210072517395,0.48571398854255676,0.4983929991722107,350728000,0.4208807945251465
AAPL,2004-03-30,0.4953570067882538,0.4991070032119751,0.48821398615837097,0.4985710084438324,359676800,0.42103081941604614
AAPL,2004-03-31,0.4985710084438324,0.4996429979801178,0.48124998807907104,0.48285698890686035,390773600,0.4077608287334442
AAPL,2004-04-01,0.4801790118217468,0.48696398735046387,0.4753569960594177,0.48410698771476746,318332000,0.4088164269924164
AAPL,2004-04-02,0.4955359995365143,0.4987500011920929,0.48625001311302185,0.4910709857940674,274478400,0.4146973192691803
AAPL,2004-04-05,0.49071401357650757,0.5066069960594177,0.49000000953674316,0.5057139992713928,385672000,0.4270629286766052
AAPL,2004-04-06,0.4948210120201111,0.5026789903640747,0.4898209869861603,0.4969640076160431,257992000,0.4196738302707672
AAPL,2004-04-07,0.4930360019207001,0.4946430027484894,0.48071399331092834,0.48767900466918945,255119200,0.4118329584598541
AAPL,2004-04-08,0.497857004404068,0.5,0.48571398854255676,0.49160701036453247,240917600,0.4151500165462494
AAPL,2004-04-12,0.4910709857940674,0.5017859935760498,0.49089300632476807,0.5007140040397644,230540800,0.4228406250476837
AAPL,2004-04-13,0.4996429979801178,0.5005360245704651,0.47928598523139954,0.48089298605918884,436396800,0.4061022400856018
AAPL,2004-04-14,0.47749999165534973,0.48339301347732544,0.4698210060596466,0.4757139980792999,639732800,0.40172871947288513
AAPL,2004-04-15,0.5146430134773254,0.5282139778137207,0.5028570294380188,0.5232139825820923,1761446400,0.4418412744998932
AAPL,2004-04-16,0.5205360054969788,0.5233929753303528,0.5089290142059326,0.5210710167884827,402931200,0.4400317072868347
AAPL,2004-04-19,0.5021430253982544,0.513392984867096,0.4969640076160431,0.5062500238418579,712353600,0.4275156557559967
AAPL,2004-04-20,0.5037500262260437,0.5073210000991821,0.49214300513267517,0.4951789975166321,354519200,0.41816645860671997
AAPL,2004-04-21,0.4928570091724396,0.5021430253982544,0.48875001072883606,0.4951789975166321,325875200,0.41816645860671997
AAPL,2004-04-22,0.49214300513267517,0.5032140016555786,0.48410698771476746,0.4960710108280182,344584800,0.41891977190971375
AAPL,2004-04-23,0.4946430027484894,0.5,0.48303601145744324,0.4946430027484894,315828800,0.4177139401435852
AAPL,2004-04-26,0.4925000071525574,0.493571013212204,0.48214301466941833,0.48446398973464966,231128800,0.40911781787872314
AAPL,2004-04-27,0.48642900586128235,0.49000000953674316,0.47660699486732483,0.48107099533081055,283864000,0.40625256299972534
AAPL,2004-04-28,0.4789290130138397,0.48232099413871765,0.4703570008277893,0.4723210036754608,231168000,0.39886346459388733
AAPL,2004-04-29,0.4723210036754608,0.48214301466941833,0.4639289975166321,0.47803598642349243,460790400,0.40368956327438354
AAPL,2004-04-30,0.47696399688720703,0.48142901062965393,0.45517900586128235,0.46035701036453247,466502400,0.3887600302696228
AAPL,2004-05-03,0.4642859995365143,0.4701789915561676,0.45964300632476807,0.4655359983444214,297634400,0.39313361048698425
AAPL,2004-05-04,0.4637500047683716,0.4741069972515106,0.45535698533058167,0.4667859971523285,279983200,0.3941892385482788
AAPL,2004-05-05,0.4678570032119751,0.4776790142059326,0.4635710120201111,0.4758929908275604,238106400,0.4018798768520355
AAPL,2004-05-06,0.4714289903640747,0.4776790142059326,0.4625000059604645,0.4746429920196533,263558400,0.40082427859306335
AAPL,2004-05-07,0.4741069972515106,0.4923210144042969,0.4741069972515106,0.4762499928474426,419036800,0.40218135714530945
AAPL,2004-05-10,0.4691070020198822,0.4749999940395355,0.4632140100002289,0.4692859947681427,249978400,0.39630043506622314
AAPL,2004-05-11,0.4714289903640747,0.48553600907325745,0.4714289903640747,0.48464301228523254,305172000,0.40926897525787354
AAPL,2004-05-12,0.47839298844337463,0.48821398615837097,0.4685710072517395,0.48750001192092896,245420000,0.4116816520690918
AAPL,2004-05-13,0.48392900824546814,0.4950000047683716,0.48035699129104614,0.48553600907325745,229852000,0.4100232422351837
AAPL,2004-05-14,0.48660698533058167,0.48785701394081116,0.4723210036754608,0.48321399092674255,257801600,0.4080623984336853
AAPL,2004-05-17,0.4767859876155853,0.48321399092674255,0.4707140028476715,0.4757139980792999,300445600,0.40172871947288513
AAPL,2004-05-18,0.48160699009895325,0.48732098937034607,0.47857099771499634,0.48321399092674255,206063200,0.4080623984336853
AAPL,2004-05-19,0.48928600549697876,0.4910709857940674,0.4717859923839569,0.4726789891719818,375592000,0.3991657495498657
AAPL,2004-05-20,0.4755359888076782,0.48214301466941833,0.4726789891719818,0.47696399688720703,196296800,0.40278422832489014
AAPL,2004-05-21,0.48035699129104614,0.48571398854255676,0.47732099890708923,0.48410698771476746,179894400,0.4088164269924164
AAPL,2004-05-24,0.48732098937034607,0.4982140064239502,0.48410698771476746,0.48821398615837097,235603200,0.4122847020626068
AAPL,2004-05-25,0.4910709857940674,0.5091069936752319,0.48732098937034607,0.5073210000991821,319978400,0.4284200370311737
AAPL,2004-05-26,0.5058929920196533,0.513929009437561,0.5,0.5091069936752319,322168000,0.4299283027648926
AAPL,2004-05-27,0.508213996887207,0.5107139945030212,0.4967859983444214,0.5030360221862793,235972800,0.42480146884918213
AAPL,2004-05-28,0.50142902135849,0.5048210024833679,0.4964289963245392,0.5010709762573242,145717600,0.42314204573631287
AAPL,2004-06-01,0.4962500035762787,0.5035709738731384,0.4930360019207001,0.5010709762573242,182134400,0.42314204573631287
AAPL,2004-06-02,0.5005360245704651,0.5208929777145386,0.4964289963245392,0.5164290070533752,318712800,0.4361115097999573
AAPL,2004-06-03,0.5128570199012756,0.51767897605896,0.5051789879798889,0.5071430206298828,250930400,0.42826980352401733
AAPL,2004-06-04,0.5099999904632568,0.5223209857940674,0.5091069936752319,0.513929009437561,399112000,0.4340003728866577
AAPL,2004-06-07,0.5185710191726685,0.5353569984436035,0.5144640207290649,0.5323209762573242,295876000,0.4495319128036499
AAPL,2004-06-08,0.535535991191864,0.5435709953308105,0.53267902135849,0.5419639945030212,415620800,0.4576752483844757
AAPL,2004-06-09,0.5373209714889526,0.5483930110931396,0.5357139706611633,0.5392860174179077,349204800,0.4554137587547302
AAPL,2004-06-10,0.5392860174179077,0.5530359745025635,0.5392860174179077,0.54892897605896,257577600,0.46355700492858887
AAPL,2004-06-14,0.5473210215568542,0.5478569865226746,0.5267860293388367,0.5378569960594177,243986400,0.45420703291893005
AAPL,2004-06-15,0.5453569889068604,0.5560709834098816,0.5403569936752319,0.5480359792709351,444634400,0.46280285716056824
AAPL,2004-06-16,0.5475000143051147,0.5950000286102295,0.545179009437561,0.5846430063247681,909641600,0.4937164783477783
AAPL,2004-06-17,0.5814290046691895,0.5916069746017456,0.5751789808273315,0.5858929753303528,551320000,0.4947719871997833
AAPL,2004-06-18,0.5832139849662781,0.5966070294380188,0.5791069865226746,0.5876790285110474,406252000,0.49628034234046936
AAPL,2004-06-21,0.5914289951324463,0.5982139706611633,0.5735710263252258,0.5773209929466248,390213600,0.4875333607196808
AAPL,2004-06-22,0.5767859816551208,0.5908929705619812,0.5766069889068604,0.5892860293388367,360511200,0.497637540102005
AAPL,2004-06-23,0.5892860293388367,0.6041070222854614,0.5873209834098816,0.6017860174179077,390868800,0.5081934332847595
AAPL,2004-06-24,0.5983930230140686,0.6017860174179077,0.5889289975166321,0.5924999713897705,252515200,0.5003514885902405
AAPL,2004-06-25,0.5905359983444214,0.6017860174179077,0.5892860293388367,0.6017860174179077,323428000,0.5081934332847595
AAPL,2004-06-28,0.6103569865226746,0.6105359792709351,0.5751789808273315,0.58017897605896,521096800,0.4899469316005707
AAPL,2004-06-29,0.5726789832115173,0.5891069769859314,0.5608929991722107,0.580357015132904,590553600,0.4900971055030823
AAPL,2004-06-30,0.5814290046691895,0.5887500047683716,0.5694640278816223,0.5810710191726685,373044000,0.49070003628730774
AAPL,2004-07-01,0.5732139945030212,0.5799999833106995,0.5696430206298828,0.5767859816551208,341941600,0.4870815873146057
AAPL,2004-07-02,0.5442860126495361,0.5567860007286072,0.5308930277824402,0.5550000071525574,910683200,0.46868374943733215
AAPL,2004-07-06,0.5583930015563965,0.56107097864151,0.550000011920929,0.5526790022850037,348980800,0.4667237401008606
AAPL,2004-07-07,0.5508930087089539,0.5600000023841858,0.5380359888076782,0.5426790118217468,397992000,0.4582788646221161
AAPL,2004-07-08,0.5380359888076782,0.5478569865226746,0.5348209738731384,0.5382140278816223,233380000,0.45450839400291443
AAPL,2004-07-09,0.5405359864234924,0.544642984867096,0.5362499952316284,0.5362499952316284,208863200,0.45284992456436157
AAPL,2004-07-12,0.5360710024833679,0.5364289879798889,0.5166069865226746,0.5203570127487183,511621600,0.4394286572933197
AAPL,2004-07-13,0.5223209857940674,0.5285710096359253,0.5182139873504639,0.5217859745025635,316176000,0.44063541293144226
AAPL,2004-07-14,0.5153570175170898,0.5351790189743042,0.5132139921188354,0.5282139778137207,835800000,0.44606372714042664
AAPL,2004-07-15,0.5832139849662781,0.6005359888076782,0.5733929872512817,0.5880360007286072,1767724000,0.4965819716453552
AAPL,2004-07-16,0.5857139825820923,0.5878570079803467,0.5735710263252258,0.574999988079071,488381600,0.4855731725692749
AAPL,2004-07-19,0.5716069936752319,0.5753570199012756,0.5653570294380188,0.5708929896354675,533170400,0.4821051061153412
AAPL,2004-07-20,0.5705360174179077,0.574999988079071,0.5633929967880249,0.574999988079071,323747200,0.4855731725692749
AAPL,2004-07-21,0.5789290070533752,0.584106981754303,0.5596429705619812,0.5646430253982544,301257600,0.4768270254135132
AAPL,2004-07-22,0.5580360293388367,0.5666069984436035,0.5546429753303528,0.5657140016555786,334118400,0.47773149609565735
AAPL,2004-07-23,0.5630360245704651,0.5669639706611633,0.5442860126495361,0.5482140183448792,273571200,0.4629532992839813
AAPL,2004-07-26,0.5508930087089539,0.5616070032119751,0.5496429800987244,0.558214008808136,393932000,0.47139787673950195
AAPL,2004-07-27,0.567857027053833,0.5848209857940674,0.5637500286102295,0.5791069865226746,425006400,0.48904141783714294
AAPL,2004-07-28,0.5769640207290649,0.5787500143051147,0.5564290285110474,0.5762500166893005,285051200,0.4866288900375366
AAPL,2004-07-29,0.579820990562439,0.5860710144042969,0.5737500190734863,0.5828570127487183,222157600,0.49220842123031616
AAPL,2004-07-30,0.5830360054969788,0.5892860293388367,0.5714290142059326,0.5774999856948853,243023200,0.4876842796802521
AAPL,2004-08-02,0.5567860007286072,0.574999988079071,0.5558930039405823,0.56392902135849,365092000,0.4762239456176758
AAPL,2004-08-03,0.5616070032119751,0.5664290189743042,0.5562499761581421,0.5587499737739563,211629600,0.47185051441192627
AAPL,2004-08-04,0.5569639801979065,0.5735710263252258,0.5566070079803467,0.5676789879798889,276488800,0.47939106822013855
AAPL,2004-08-05,0.5680360198020935,0.5767859816551208,0.5580360293388367,0.5605360269546509,244501600,0.47335880994796753
AAPL,2004-08-06,0.5517860054969788,0.5553569793701172,0.5303570032119751,0.5317860245704651,492290400,0.44908031821250916
AAPL,2004-08-09,0.5330359935760498,0.543749988079071,0.5323209762573242,0.5410709977149963,290847200,0.4569210410118103
AAPL,2004-08-10,0.5426790118217468,0.5632140040397644,0.5419639945030212,0.5628569722175598,351036000,0.4753187596797943
AAPL,2004-08-11,0.5553569793701172,0.5558930039405823,0.5403569936752319,0.5537499785423279,322392000,0.4676280617713928
AAPL,2004-08-12,0.543749988079071,0.5508930087089539,0.5407140254974365,0.5423210263252258,226200800,0.45797669887542725
AAPL,2004-08-13,0.5464289784431458,0.5585709810256958,0.5428569912910461,0.5507140159606934,328048000,0.4650643467903137
AAPL,2004-08-16,0.5535709857940674,0.5664290189743042,0.5471429824829102,0.5496429800987244,435674400,0.4641600251197815
AAPL,2004-08-17,0.5460709929466248,0.5558930039405823,0.5419639945030212,0.5512499809265137,323019200,0.4655170142650604
AAPL,2004-08-18,0.54482102394104,0.5687500238418579,0.5444639921188354,0.566785991191864,364655200,0.4786369800567627
AAPL,2004-08-19,0.5626789927482605,0.5689290165901184,0.5421429872512817,0.5483930110931396,388920000,0.46310433745384216
AAPL,2004-08-20,0.5483930110931396,0.5533930063247681,0.5444639921188354,0.550000011920929,316780800,0.4644613265991211
AAPL,2004-08-23,0.5510709881782532,0.5583930015563965,0.5464289784431458,0.5550000071525574,254660000,0.46868374943733215
AAPL,2004-08-24,0.558214008808136,0.5705360174179077,0.5569639801979065,0.5705360174179077,374136000,0.4818037748336792
AAPL,2004-08-25,0.5691069960594177,0.5919640064239502,0.5666069984436035,0.5901790261268616,505618400,0.4983915686607361
AAPL,2004-08-26,0.5899999737739563,0.6282140016555786,0.5846430063247681,0.6189290285110474,955858400,0.5226702094078064
AAPL,2004-08-27,0.6192860007286072,0.620714008808136,0.607142984867096,0.6133930087089539,388813600,0.5179950594902039
AAPL,2004-08-30,0.607142984867096,0.6200000047683716,0.6064289808273315,0.6092860102653503,218142400,0.5145268440246582
AAPL,2004-08-31,0.6083930134773254,0.6241070032119751,0.607142984867096,0.6158930063247681,376560800,0.5201066136360168
AAPL,2004-09-01,0.612500011920929,0.64267897605896,0.6105359792709351,0.6403570175170898,515726400,0.5407655239105225
AAPL,2004-09-02,0.6339290142059326,0.6394640207290649,0.6219639778137207,0.6367859840393066,406324800,0.5377501845359802
AAPL,2004-09-03,0.6251789927482605,0.6414290070533752,0.6251789927482605,0.6291069984436035,293468000,0.5312652587890625
AAPL,2004-09-07,0.6321430206298828,0.6462500095367432,0.6291069984436035,0.63857102394104,301957600,0.5392574071884155
AAPL,2004-09-08,0.637499988079071,0.6530359983444214,0.6371430158615112,0.6491069793701172,343526400,0.5481548309326172
AAPL,2004-09-09,0.6446430087089539,0.6482139825820923,0.6299999952316284,0.637499988079071,461339200,0.5383528470993042
AAPL,2004-09-10,0.6367859840393066,0.6469640135765076,0.633213996887207,0.6405360102653503,328014400,0.5409168004989624
AAPL,2004-09-13,0.6407139897346497,0.6441069841384888,0.6307139992713928,0.6355360150337219,281976800,0.5366946458816528
AAPL,2004-09-14,0.629285991191864,0.6348209977149963,0.6210709810256958,0.6337500214576721,254822400,0.535186231136322
AAPL,2004-09-15,0.6314290165901184,0.6335710287094116,0.6214290261268616,0.6285709738731384,232668800,0.5308125615119934
AAPL,2004-09-16,0.6285709738731384,0.6564289927482605,0.62642902135849,0.6491069793701172,501916800,0.5481548309326172
AAPL,2004-09-17,0.6526790261268616,0.6675000190734863,0.6499999761581421,0.6632140278816223,502308800,0.5600678324699402
AAPL,2004-09-20,0.6585710048675537,0.6782140135765076,0.6583930253982544,0.6733930110931396,245000000,0.5686637759208679
AAPL,2004-09-21,0.674107015132904,0.6941069960594177,0.6689289808273315,0.6787499785423279,386652000,0.5731874108314514
AAPL,2004-09-22,0.6803569793701172,0.6810709834098816,0.6573209762573242,0.6592860221862793,401688000,0.5567508339881897
AAPL,2004-09-23,0.6614289879798889,0.669642984867096,0.6594640016555786,0.6655359864234924,397404000,0.5620288848876953
AAPL,2004-09-24,0.668749988079071,0.6785709857940674,0.6633930206298828,0.665893018245697,369488000,0.5623300671577454
AAPL,2004-09-27,0.6598209738731384,0.6782140135765076,0.65767902135849,0.670179009437561,397516000,0.565949559211731
AAPL,2004-09-28,0.6689289808273315,0.6837499737739563,0.668749988079071,0.679286003112793,353186400,0.5736403465270996
AAPL,2004-09-29,0.6773210167884827,0.6939290165901184,0.6753569841384888,0.6907140016555786,273509600,0.5832907557487488
AAPL,2004-09-30,0.6964290142059326,0.7012500166893005,0.6866070032119751,0.6919639706611633,425012000,0.5843462944030762
AAPL,2004-10-01,0.6985710263252258,0.6998209953308105,0.68892902135849,0.6905360221862793,465404800,0.5831407904624939
AAPL,2004-10-04,0.6996430158615112,0.6996430158615112,0.6919639706611633,0.6926789879798889,574084000,0.58495032787323
AAPL,2004-10-05,0.6885709762573242,0.7083929777145386,0.6857140064239502,0.7030360102653503,406162400,0.5936964750289917
AAPL,2004-10-06,0.705357015132904,0.7278569936752319,0.704820990562439,0.7257140278816223,446303200,0.6128475069999695
AAPL,2004-10-07,0.7239289879798889,0.7308930158615112,0.7046430110931396,0.7074999809265137,426148800,0.5974665880203247
AAPL,2004-10-08,0.7064290046691895,0.7101789712905884,0.6935709714889526,0.6974999904632568,359228800,0.589021623134613
AAPL,2004-10-11,0.692857027053833,0.6974999904632568,0.682142972946167,0.6891070008277893,323870400,0.5819337964057922
AAPL,2004-10-12,0.6875,0.68892902135849,0.6723210215568542,0.6837499737739563,460191200,0.5774098634719849
AAPL,2004-10-13,0.6941069960594177,0.7099999785423279,0.691785991191864,0.7098209857940674,1163008000,0.5994263887405396
AAPL,2004-10-14,0.7712500095367432,0.8169639706611633,0.7598209977149963,0.8032140135765076,2768427200,0.6782943606376648
AAPL,2004-10-15,0.8014289736747742,0.8144639730453491,0.7891070246696472,0.8125,1031128000,0.6861361861228943
AAPL,2004-10-18,0.7982140183448792,0.8526790142059326,0.7982140183448792,0.8526790142059326,1200752000,0.7200663685798645
AAPL,2004-10-19,0.8589289784431458,0.8633930087089539,0.8448209762573242,0.8467860221862793,801992800,0.715089738368988
AAPL,2004-10-20,0.8424999713897705,0.8500000238418579,0.8330360054969788,0.8476790189743042,605108000,0.7158438563346863
AAPL,2004-10-21,0.8478569984436035,0.8594639897346497,0.8457139730453491,0.8560709953308105,724505600,0.722930908203125
AAPL,2004-10-22,0.8489289879798889,0.8512499928474426,0.8396430015563965,0.8466070294380188,483067200,0.7149385213851929
AAPL,2004-10-25,0.8428570032119751,0.8542860150337219,0.8405359983444214,0.849107027053833,392644000,0.7170498371124268
AAPL,2004-10-26,0.8473209738731384,0.8580359816551208,0.8387500047683716,0.8566070199012756,594361600,0.7233834266662598
AAPL,2004-10-27,0.8662499785423279,0.9039289951324463,0.8601790070533752,0.8982139825820923,1193494400,0.7585194110870361
AAPL,2004-10-28,0.8924999833106995,0.9325000047683716,0.8839290142059326,0.9319639801979065,864264800,0.7870206236839294
AAPL,2004-10-29,0.9257140159606934,0.949999988079071,0.925000011920929,0.9357140064239502,810219200,0.790187418460846
AAPL,2004-11-01,0.9375,0.95107102394104,0.929286003112793,0.9366070032119751,602050400,0.7909415364265442
AAPL,2004-11-02,0.9357140064239502,0.9657139778137207,0.9357140064239502,0.955357015132904,729988000,0.8067754507064819
AAPL,2004-11-03,0.9708930253982544,1.0019639730453491,0.9641069769859314,0.9876790046691895,1204173600,0.8340705633163452
AAPL,2004-11-04,0.982679009437561,0.9919639825820923,0.9708930253982544,0.9723209738731384,928625600,0.8211008906364441
AAPL,2004-11-05,0.9796429872512817,0.982142984867096,0.929286003112793,0.9771429896354675,1205047200,0.8251731991767883
AAPL,2004-11-08,0.9691069722175598,0.9901790022850037,0.9617859721183777,0.9710710048675537,526920800,0.8200456500053406
AAPL,2004-11-09,0.9683930277824402,0.974107027053833,0.9532139897346497,0.9651790261268616,475764800,0.8150696754455566
AAPL,2004-11-10,0.963392972946167,0.9891070127487183,0.9626790285110474,0.9776790142059326,508676000,0.8256258368492126
AAPL,2004-11-11,0.981249988079071,0.9898210167884827,0.9683930277824402,0.987500011920929,407299200,0.833919107913971
AAPL,2004-11-12,0.98232102394104,0.9944639801979065,0.9792860150337219,0.9910709857940674,395701600,0.8369351029396057
AAPL,2004-11-15,0.9857140183448792,0.990356981754303,0.9703570008277893,0.98642897605896,376045600,0.8330148458480835
AAPL,2004-11-16,0.9850000143051147,0.9857140183448792,0.9728569984436035,0.9810709953308105,295103200,0.828490138053894
AAPL,2004-11-17,0.9855359792709351,0.9901790022850037,0.9682139754295349,0.9803569912910461,397751200,0.827887237071991
AAPL,2004-11-18,0.9696429967880249,0.9901790022850037,0.9694640040397644,0.9891070127487183,459149600,0.8352764248847961
AAPL,2004-11-19,0.9908930063247681,1.0162500143051147,0.9732139706611633,0.9851790070533752,765279200,0.8319591879844666
AAPL,2004-11-22,1.1035710573196411,1.1428569555282593,1.0339289903640747,1.0955359935760498,2568210400,0.9251527786254883
AAPL,2004-11-23,1.1124999523162842,1.1151789426803589,1.0901789665222168,1.0941070318222046,911450400,0.9239460825920105
AAPL,2004-11-24,1.1016069650650024,1.1642860174179077,1.099107027053833,1.1437499523162842,1390788000,0.9658687710762024
AAPL,2004-11-26,1.166964054107666,1.1742860078811646,1.1489289999008179,1.1526789665222168,550144000,0.9734086394309998
AAPL,2004-11-29,1.2312500476837158,1.2423210144042969,1.2037500143051147,1.2221430540084839,1712916800,1.0320700407028198
AAPL,2004-11-30,1.2283929586410522,1.2283929586410522,1.1973210573196411,1.1973210573196411,1028518400,1.0111079216003418
AAPL,2004-12-01,1.210536003112793,1.213392972946167,1.1833930015563965,1.210536003112793,800553600,1.0222676992416382
AAPL,2004-12-02,1.1808929443359375,1.1946430206298828,1.1546430587768555,1.164463996887207,987442400,0.9833610653877258
AAPL,2004-12-03,1.1523209810256958,1.160714030265808,1.1026790142059326,1.1192859411239624,1238848800,0.9452090859413147
AAPL,2004-12-06,1.1473209857940674,1.1828570365905762,1.124107003211975,1.1746430397033691,1247920800,0.9919564127922058
AAPL,2004-12-07,1.177320957183838,1.1916069984436035,1.1171430349349976,1.1230360269546509,1056899200,0.948375940322876
AAPL,2004-12-08,1.1264289617538452,1.1505359411239624,1.1080360412597656,1.1299999952316284,691902400,0.954257071018219
AAPL,2004-12-09,1.1216069459915161,1.149999976158142,1.1083929538726807,1.14267897605896,741501600,0.9649646282196045
AAPL,2004-12-10,1.1612499952316284,1.1794639825820923,1.155357003211975,1.1633930206298828,775773600,0.9824566841125488
AAPL,2004-12-13,1.1717859506607056,1.176785945892334,1.1535710096359253,1.159106969833374,395040800,0.9788373708724976
AAPL,2004-12-14,1.167857050895691,1.176429033279419,1.1610709428787231,1.1658929586410522,415721600,0.9845678210258484
AAPL,2004-12-15,1.1649999618530273,1.1689289808273315,1.1546430587768555,1.165356993675232,398361600,0.9841148853302002
AAPL,2004-12-16,1.181249976158142,1.2053569555282593,1.1794639825820923,1.1892859935760498,1126115200,1.0043225288391113
AAPL,2004-12-17,1.1935709714889526,1.1971429586410522,1.1589289903640747,1.1605360507965088,783496000,0.9800439476966858
AAPL,2004-12-20,1.1691069602966309,1.1785709857940674,1.102856993675232,1.1200000047683716,1168126400,0.9458122253417969
AAPL,2004-12-21,1.1349999904632568,1.1387499570846558,1.100000023841858,1.1373209953308105,1064414400,0.960439920425415
AAPL,2004-12-22,1.1367859840393066,1.1492860317230225,1.1321430206298828,1.1383930444717407,565829600,0.9613449573516846
AAPL,2004-12-23,1.1383930444717407,1.1473209857940674,1.135714054107666,1.1430360078811646,245929600,0.9652658104896545
AAPL,2004-12-27,1.157142996788025,1.1633930206298828,1.1228569746017456,1.127856969833374,559490400,0.9524471759796143
AAPL,2004-12-28,1.130357027053833,1.1473209857940674,1.1080360412597656,1.146070957183838,611755200,0.9678286910057068
AAPL,2004-12-29,1.139464020729065,1.1603569984436035,1.135179042816162,1.1507140398025513,449562400,0.9717498421669006
AAPL,2004-12-30,1.1573209762573242,1.1612499952316284,1.1467859745025635,1.157142996788025,345340800,0.977178692817688
AAPL,2004-12-31,1.158750057220459,1.160714030265808,1.1433930397033691,1.149999976158142,278588800,0.9711463451385498
AAPL,2005-01-03,1.1567859649658203,1.1626789569854736,1.1178569793701172,1.1301790475845337,691992000,0.9544081091880798
AAPL,2005-01-04,1.1391069889068604,1.1691069602966309,1.1244640350341797,1.141785979270935,1096810400,0.9642102122306824
AAPL,2005-01-05,1.1510709524154663,1.1651790142059326,1.1437499523162842,1.151785969734192,680433600,0.9726549983024597
AAPL,2005-01-06,1.1548210382461548,1.159106969833374,1.1308929920196533,1.1526789665222168,705555200,0.9734086394309998
AAPL,2005-01-07,1.160714030265808,1.2433929443359375,1.15625,1.2366069555282593,2227450400,1.0442838668823242
AAPL,2005-01-10,1.2469639778137207,1.2625000476837158,1.2121429443359375,1.2314289808273315,1725309600,1.0399116277694702
AAPL,2005-01-11,1.21875,1.2348209619522095,1.1453570127487183,1.1528569459915161,2611627200,0.9735593199729919
AAPL,2005-01-12,1.1687500476837158,1.176785945892334,1.130357027053833,1.1689289808273315,1919702400,0.9871314764022827
AAPL,2005-01-13,1.316249966621399,1.3289289474487305,1.2451790571212769,1.2464289665222168,3164716800,1.0525785684585571
AAPL,2005-01-14,1.254464030265808,1.2807140350341797,1.235535979270935,1.2535710334777832,1770742400,1.058609962463379
AAPL,2005-01-18,1.2473210096359253,1.2625000476837158,1.2098209857940674,1.261607050895691,1006460000,1.0653958320617676
AAPL,2005-01-19,1.2587499618530273,1.2760709524154663,1.245535969734192,1.2478569746017456,751895200,1.053784728050232
AAPL,2005-01-20,1.243749976158142,1.2726789712905884,1.2405359745025635,1.258213996887207,914922400,1.062530517578125
AAPL,2005-01-21,1.2733930349349976,1.2785710096359253,1.25,1.2587499618530273,911332800,1.062983512878418
AAPL,2005-01-24,1.2675000429153442,1.2817859649658203,1.2598210573196411,1.26357102394104,841629600,1.0670545101165771
AAPL,2005-01-25,1.2744640111923218,1.3007140159606934,1.266785979270935,1.286607027053833,969231200,1.0865074396133423
AAPL,2005-01-26,1.2975000143051147,1.2991069555282593,1.2717859745025635,1.2901790142059326,739496800,1.089524269104004
AAPL,2005-01-27,1.2885710000991821,1.3021429777145386,1.2776789665222168,1.2971429824829102,496227200,1.0954049825668335
AAPL,2005-01-28,1.2967859506607056,1.3210710287094116,1.2935709953308105,1.3210710287094116,801612000,1.1156117916107178
AAPL,2005-01-31,1.331786036491394,1.3908929824829102,1.3305360078811646,1.3732140064239502,1681097600,1.159645438194275
AAPL,2005-02-01,1.375892996788025,1.3887499570846558,1.3674999475479126,1.3844640254974365,678395200,1.1691453456878662
AAPL,2005-02-02,1.3919639587402344,1.4269640445709229,1.3873209953308105,1.4219640493392944,1020062400,1.2008132934570312
AAPL,2005-02-03,1.412500023841858,1.4183930158615112,1.3808929920196533,1.389464020729065,731651200,1.173367977142334
AAPL,2005-02-04,1.3905359506607056,1.4094640016555786,1.3844640254974365,1.4078569412231445,563556000,1.1889007091522217
AAPL,2005-02-07,1.4094640016555786,1.416964054107666,1.3839290142059326,1.4096430540084839,524456800,1.1904083490371704
AAPL,2005-02-08,1.4119640588760376,1.4532140493392944,1.4069639444351196,1.4446430206298828,890019200,1.2199649810791016
AAPL,2005-02-09,1.4471429586410522,1.4641070365905762,1.394642949104309,1.4060709476470947,1191456000,1.187391996383667
AAPL,2005-02-10,1.4057140350341797,1.4157140254974365,1.3689290285110474,1.3992860317230225,1093019200,1.1816622018814087
AAPL,2005-02-11,1.426071047782898,1.4600000381469727,1.4096430540084839,1.4501789808273315,1201054400,1.224640130996704
AAPL,2005-02-14,1.4773210287094116,1.5141069889068604,1.4651789665222168,1.5112500190734863,1271463200,1.2762131690979004
AAPL,2005-02-15,1.5475000143051147,1.5907139778137207,1.535714030265808,1.5787500143051147,2312217600,1.3332149982452393
AAPL,2005-02-16,1.574107050895691,1.6107139587402344,1.5598210096359253,1.6094640493392944,1639243200,1.3591526746749878
AAPL,2005-02-17,1.618749976158142,1.6228569746017456,1.561607003211975,1.5680359601974487,1518473600,1.3241673707962036
AAPL,2005-02-18,1.5667860507965088,1.5689289569854736,1.5401790142059326,1.5501790046691895,1163254400,1.3090876340866089
AAPL,2005-02-22,1.5410710573196411,1.5767860412597656,1.523036003112793,1.523036003112793,1219293600,1.2861663103103638
AAPL,2005-02-23,1.548570990562439,1.5794639587402344,1.5276789665222168,1.5755360126495361,1345181600,1.3305010795593262
AAPL,2005-02-24,1.5800000429153442,1.5948209762573242,1.5666069984436035,1.5880359411239624,1519028000,1.341057300567627
AAPL,2005-02-25,1.6003570556640625,1.6055359840393066,1.5748209953308105,1.5891070365905762,915510400,1.3419618606567383
AAPL,2005-02-28,1.5957139730453491,1.6121430397033691,1.5700000524520874,1.6021430492401123,651610400,1.3529701232910156
AAPL,2005-03-01,1.6067860126495361,1.611070990562439,1.5771429538726807,1.589285969734192,468188000,1.34211266040802
AAPL,2005-03-02,1.5803569555282593,1.6032140254974365,1.5742859840393066,1.5757139921188354,458161200,1.330650806427002
AAPL,2005-03-03,1.584643006324768,1.5860710144042969,1.4721430540084839,1.4924999475479126,1411653600,1.2603791952133179
AAPL,2005-03-04,1.5271430015563965,1.5360709428787231,1.494642972946167,1.5289289951324463,756618800,1.2911425828933716
AAPL,2005-03-07,1.5285710096359253,1.5446430444717407,1.5125000476837158,1.526785969734192,450632000,1.2893333435058594
AAPL,2005-03-08,1.4964289665222168,1.5057140588760376,1.432142972946167,1.4474999904632568,1021451200,1.222378134727478
AAPL,2005-03-09,1.4157140254974365,1.4385709762573242,1.3867859840393066,1.405357003211975,1322465200,1.1867893934249878
AAPL,2005-03-10,1.4117859601974487,1.4378570318222046,1.3964289426803589,1.4225000143051147,777109200,1.2012661695480347
AAPL,2005-03-11,1.4360710382461548,1.4496430158615112,1.4214290380477905,1.4382139444351196,632830800,1.2145360708236694
AAPL,2005-03-14,1.4471429586410522,1.456786036491394,1.4114290475845337,1.440000057220459,605385200,1.2160440683364868
AAPL,2005-03-15,1.451429009437561,1.4692859649658203,1.4375,1.4628570079803467,508608800,1.2353464365005493
AAPL,2005-03-16,1.4717860221862793,1.511070966720581,1.4564290046691895,1.4707139730453491,697813200,1.2419817447662354
AAPL,2005-03-17,1.483214020729065,1.5314290523529053,1.4757139682769775,1.5089290142059326,801920000,1.274253010749817
AAPL,2005-03-18,1.5475000143051147,1.551429033279419,1.5178569555282593,1.5342860221862793,940150400,1.2956663370132446
AAPL,2005-03-21,1.5460710525512695,1.5703569650650024,1.5307140350341797,1.5607140064239502,541128000,1.3179842233657837
AAPL,2005-03-22,1.5610710382461548,1.5700000524520874,1.5242860317230225,1.5296430587768555,551415200,1.2917457818984985
AAPL,2005-03-23,1.5160709619522095,1.5499999523162842,1.5007139444351196,1.519642949104309,609823200,1.2833008766174316
AAPL,2005-03-24,1.5325000286102295,1.535714030265808,1.5178569555282593,1.5178569555282593,352704800,1.2817928791046143
AAPL,2005-03-28,1.526785969734192,1.5342860221862793,1.516785979270935,1.5189290046691895,275410800,1.282698631286621
AAPL,2005-03-29,1.5199999809265137,1.5296430587768555,1.4821430444717407,1.4910709857940674,461356000,1.2591720819473267
AAPL,2005-03-30,1.502500057220459,1.5285710096359253,1.4935710430145264,1.5285710096359253,394959600,1.2908403873443604
AAPL,2005-03-31,1.5160709619522095,1.5185710191726685,1.4853570461273193,1.4882140159606934,636134800,1.2567596435546875
AAPL,2005-04-01,1.5032140016555786,1.5064289569854736,1.448928952217102,1.4603569507598877,641284000,1.2332347631454468
AAPL,2005-04-04,1.4639290571212769,1.4753570556640625,1.4342859983444214,1.4674999713897705,580014400,1.2392677068710327
AAPL,2005-04-05,1.4721430540084839,1.5085710287094116,1.4674999713897705,1.4960709810256958,556239600,1.2633955478668213
AAPL,2005-04-06,1.5142860412597656,1.5289289951324463,1.505357027053833,1.5117859840393066,414825600,1.2766658067703247
AAPL,2005-04-07,1.5117859840393066,1.5625,1.5089290142059326,1.5557140111923218,506987600,1.3137621879577637
AAPL,2005-04-08,1.5607140064239502,1.587499976158142,1.5549999475479126,1.5621429681777954,649950000,1.3191912174224854
AAPL,2005-04-11,1.5767860412597656,1.5803569555282593,1.4967859983444214,1.497143030166626,821662800,1.2643005847930908
AAPL,2005-04-12,1.5175000429153442,1.5425000190734863,1.5003570318222046,1.5235710144042969,981061200,1.2866177558898926
AAPL,2005-04-13,1.5339289903640747,1.5353569984436035,1.4424999952316284,1.4657139778137207,1371946800,1.2377591133117676
AAPL,2005-04-14,1.386070966720581,1.4128570556640625,1.3157140016555786,1.3307139873504639,2753192400,1.1237550973892212
AAPL,2005-04-15,1.3078570365905762,1.3303569555282593,1.2599999904632568,1.2625000476837158,1728087200,1.0661497116088867
AAPL,2005-04-18,1.25,1.2964290380477905,1.214285969734192,1.272143006324768,1327177600,1.0742930173873901
AAPL,2005-04-19,1.307142972946167,1.3371429443359375,1.2810709476470947,1.3246430158615112,1081642800,1.1186281442642212
AAPL,2005-04-20,1.3450000286102295,1.3478569984436035,1.2657140493392944,1.2682139873504639,945131600,1.0709750652313232
AAPL,2005-04-21,1.2999999523162842,1.3289289474487305,1.282142996788025,1.3278570175170898,759592400,1.1213427782058716
AAPL,2005-04-22,1.3157140016555786,1.3214290142059326,1.2464289665222168,1.2678569555282593,839129200,1.0706743001937866
AAPL,2005-04-25,1.3032139539718628,1.3221429586410522,1.2896430492401123,1.320713996887207,746460400,1.1153103113174438
AAPL,2005-04-26,1.3135709762573242,1.3396430015563965,1.2899999618530273,1.2925000190734863,810507600,1.0914844274520874
AAPL,2005-04-27,1.2817859649658203,1.298570990562439,1.2682139873504639,1.2839289903640747,613888800,1.084246039390564
AAPL,2005-04-28,1.2960710525512695,1.2978570461273193,1.2585710287094116,1.269286036491394,575106000,1.0718809366226196
AAPL,2005-04-29,1.2910710573196411,1.2939289808273315,1.2578569650650024,1.2878570556640625,671630400,1.0875636339187622
AAPL,2005-05-02,1.293213963508606,1.3089289665222168,1.2864290475845337,1.301071047782898,465920000,1.0987221002578735
AAPL,2005-05-03,1.2999999523162842,1.3121429681777954,1.2867859601974487,1.293213963508606,496739600,1.0920871496200562
AAPL,2005-05-04,1.2896430492401123,1.3285709619522095,1.2892860174179077,1.3267860412597656,448176400,1.1204379796981812
AAPL,2005-05-05,1.3303569555282593,1.3310710191726685,1.3025000095367432,1.309999942779541,387366000,1.1062625646591187
AAPL,2005-05-06,1.3174999952316284,1.3332140445709229,1.3139289617538452,1.3300000429153442,326247600,1.1231521368026733
AAPL,2005-05-09,1.3314290046691895,1.337499976158142,1.3125,1.3203569650650024,355695200,1.11500883102417
AAPL,2005-05-10,1.3125,1.3303569555282593,1.2975000143051147,1.3007140159606934,440263600,1.0984207391738892
AAPL,2005-05-11,1.2571430206298828,1.2739289999008179,1.1825000047683716,1.2717859745025635,2041981200,1.0739916563034058
AAPL,2005-05-12,1.2649999856948853,1.271070957183838,1.214285969734192,1.2189290523529053,970242000,1.0293554067611694
AAPL,2005-05-13,1.2214289903640747,1.258213996887207,1.2167860269546509,1.241786003112793,702713200,1.0486571788787842
AAPL,2005-05-16,1.2342859506607056,1.274999976158142,1.233214020729065,1.269642949104309,474294800,1.0721819400787354
AAPL,2005-05-17,1.2549999952316284,1.2664289474487305,1.2335710525512695,1.2628569602966309,588344400,1.066451072692871
AAPL,2005-05-18,1.2660709619522095,1.3414289951324463,1.2496429681777954,1.2799999713897705,636722800,1.0809284448623657
AAPL,2005-05-19,1.2778569459915161,1.3457139730453491,1.2778569459915161,1.3410710096359253,793161600,1.1325011253356934
AAPL,2005-05-20,1.3303569555282593,1.344642996788025,1.3282140493392944,1.3410710096359253,452650800,1.1325011253356934
AAPL,2005-05-23,1.3517860174179077,1.4249999523162842,1.3517860174179077,1.4199999570846558,1042574400,1.1991548538208008
AAPL,2005-05-24,1.4089289903640747,1.4282139539718628,1.3939290046691895,1.417857050895691,593460000,1.1973453760147095
AAPL,2005-05-25,1.410714030265808,1.426785945892334,1.4042860269546509,1.420714020729065,396006800,1.199757695198059
AAPL,2005-05-26,1.426429033279419,1.4621429443359375,1.426429033279419,1.4550000429153442,525520800,1.2287112474441528
AAPL,2005-05-27,1.451429009437561,1.456786036491394,1.4289289712905884,1.448570966720581,316008000,1.2232824563980103
AAPL,2005-05-31,1.4521429538726807,1.4550000429153442,1.4135710000991821,1.4199999570846558,404205200,1.1991548538208008
AAPL,2005-06-01,1.4246430397033691,1.4557139873504639,1.423570990562439,1.4392859935760498,453812800,1.2154415845870972
AAPL,2005-06-02,1.4303569793701172,1.440000057220459,1.4142860174179077,1.4299999475479126,373973600,1.2075996398925781
AAPL,2005-06-03,1.3628569841384888,1.377856969833374,1.3489290475845337,1.3657139539718628,956869200,1.1533113718032837
AAPL,2005-06-06,1.3689290285110474,1.3796429634094238,1.3414289951324463,1.3542859554290771,811966400,1.1436611413955688
AAPL,2005-06-07,1.342857003211975,1.347499966621399,1.301785945892334,1.3049999475479126,745264800,1.1020399332046509
AAPL,2005-06-08,1.3082139492034912,1.3303569555282593,1.3060710430145264,1.3185709714889526,404006400,1.1135008335113525
AAPL,2005-06-09,1.3214290142059326,1.3550000190734863,1.315000057220459,1.344642996788025,390255600,1.135517954826355
AAPL,2005-06-10,1.3357139825820923,1.3357139825820923,1.2685710191726685,1.2789289951324463,678932800,1.080024003982544
AAPL,2005-06-13,1.2817859649658203,1.3075000047683716,1.2792860269546509,1.282142996788025,435772400,1.082737684249878
AAPL,2005-06-14,1.2828569412231445,1.2910710573196411,1.276785969734192,1.285714030265808,347846800,1.0857536792755127
AAPL,2005-06-15,1.3167860507965088,1.332142949104309,1.2964290380477905,1.32607102394104,563343200,1.119834303855896
AAPL,2005-06-16,1.3282140493392944,1.3600000143051147,1.315000057220459,1.3564289808273315,547674400,1.1454706192016602
AAPL,2005-06-17,1.3739290237426758,1.3764289617538452,1.3510710000991821,1.3682140111923218,596125600,1.1554228067398071
AAPL,2005-06-20,1.3517860174179077,1.3603570461273193,1.337499976158142,1.3432140350341797,323716400,1.1343109607696533
AAPL,2005-06-21,1.3471430540084839,1.363929033279419,1.3350000381469727,1.3521430492401123,370526800,1.1418510675430298
AAPL,2005-06-22,1.3664289712905884,1.3785710334777832,1.3621430397033691,1.3767859935760498,424925200,1.1626617908477783
AAPL,2005-06-23,1.3867859840393066,1.420714020729065,1.380357027053833,1.388929009437561,674254000,1.1729159355163574
AAPL,2005-06-24,1.396070957183838,1.397143006324768,1.3457139730453491,1.3485709428787231,410709600,1.1388349533081055
AAPL,2005-06-27,1.3157140016555786,1.3607139587402344,1.309999942779541,1.3250000476837158,600171600,1.1189296245574951
AAPL,2005-06-28,1.3389290571212769,1.3424999713897705,1.3274999856948853,1.3324999809265137,350299600,1.1252632141113281
AAPL,2005-06-29,1.3296430110931396,1.331786036491394,1.2899999618530273,1.29892897605896,448358400,1.096913456916809
AAPL,2005-06-30,1.3075000047683716,1.3271429538726807,1.2967859506607056,1.3146430253982544,418390000,1.1101830005645752
AAPL,2005-07-01,1.315356969833374,1.3203569650650024,1.2960710525512695,1.3035709857940674,250000800,1.1008331775665283
AAPL,2005-07-05,1.3053569793701172,1.3624999523162842,1.3035709857940674,1.3564289808273315,454269200,1.1454706192016602
AAPL,2005-07-06,1.3467860221862793,1.3628569841384888,1.3285709619522095,1.3353569507598877,394626400,1.127676010131836
AAPL,2005-07-07,1.3146430253982544,1.3485709428787231,1.3142859935760498,1.3439290523529053,383723200,1.1349151134490967
AAPL,2005-07-08,1.3524999618530273,1.3671430349349976,1.3382140398025513,1.3660709857940674,290735200,1.1536129713058472
AAPL,2005-07-11,1.3703570365905762,1.380357027053833,1.3492859601974487,1.3607139587402344,388788400,1.1490893363952637
AAPL,2005-07-12,1.3653570413589478,1.3714289665222168,1.353929042816162,1.3657139539718628,387038400,1.1533113718032837
AAPL,2005-07-13,1.3674999475479126,1.375,1.3535710573196411,1.369642972946167,684835200,1.1566296815872192
AAPL,2005-07-14,1.456786036491394,1.5003570318222046,1.4367860555648804,1.4553569555282593,2096060400,1.2290130853652954
AAPL,2005-07-15,1.4632140398025513,1.4846429824829102,1.4450000524520874,1.4839290380477905,687682800,1.2531416416168213
AAPL,2005-07-18,1.478929042816162,1.5035710334777832,1.4774999618530273,1.4817860126495361,586297600,1.2513312101364136
AAPL,2005-07-19,1.4828569889068604,1.5439289808273315,1.4667860269546509,1.5425000190734863,671062000,1.3026032447814941
AAPL,2005-07-20,1.5307140350341797,1.5642859935760498,1.5232139825820923,1.5582139492034912,453395600,1.315873146057129
AAPL,2005-07-21,1.5607140064239502,1.5728570222854614,1.532142996788025,1.5460710525512695,404264000,1.3056185245513916
AAPL,2005-07-22,1.551429033279419,1.5714290142059326,1.5496430397033691,1.5714290142059326,301106400,1.3270326852798462
AAPL,2005-07-25,1.5710710287094116,1.5814290046691895,1.5617860555648804,1.5646430253982544,294627200,1.321301817893982
AAPL,2005-07-26,1.5717860460281372,1.5753569602966309,1.548570990562439,1.5582139492034912,268592800,1.315873146057129
AAPL,2005-07-27,1.565356969833374,1.573928952217102,1.5239289999008179,1.5710710287094116,283749200,1.3267310857772827
AAPL,2005-07-28,1.5660710334777832,1.5714290142059326,1.5464290380477905,1.5642859935760498,251311200,1.3210010528564453
AAPL,2005-07-29,1.5557140111923218,1.5850000381469727,1.5092860460281372,1.5232139825820923,562080400,1.2863162755966187
AAPL,2005-08-01,1.5203570127487183,1.5385710000991821,1.502856969833374,1.526785969734192,314249600,1.2893333435058594
AAPL,2005-08-02,1.5317859649658203,1.5535709857940674,1.5217859745025635,1.5425000190734863,296875600,1.3026032447814941
AAPL,2005-08-03,1.5425000190734863,1.5467859506607056,1.527500033378601,1.5435709953308105,258322400,1.3035074472427368
AAPL,2005-08-04,1.5317859649658203,1.535714030265808,1.5103570222854614,1.5253570079803467,269304000,1.288125991821289
AAPL,2005-08-05,1.5175000429153442,1.548570990562439,1.5007139444351196,1.5353569984436035,241931200,1.2965706586837769
AAPL,2005-08-08,1.535714030265808,1.5446430444717407,1.5217859745025635,1.5232139825820923,176383200,1.2863162755966187
AAPL,2005-08-09,1.5332139730453491,1.5674999952316284,1.5325000286102295,1.565000057220459,380839200,1.3216042518615723
AAPL,2005-08-10,1.5714290142059326,1.5853569507598877,1.5467859506607056,1.5492860078811646,360945200,1.3083336353302002
AAPL,2005-08-11,1.5496430397033691,1.5757139921188354,1.5446430444717407,1.5714290142059326,271983600,1.3270326852798462
AAPL,2005-08-12,1.5521429777145386,1.6507140398025513,1.548570990562439,1.6464289426803589,916036800,1.3903683423995972
AAPL,2005-08-15,1.659999966621399,1.7260710000991821,1.6589289903640747,1.7028570175170898,1086727600,1.438020944595337
AAPL,2005-08-16,1.6924999952316284,1.6964290142059326,1.6503570079803467,1.651785969734192,537622400,1.3948920965194702
AAPL,2005-08-17,1.657142996788025,1.6942859888076782,1.6560709476470947,1.6839289665222168,499724400,1.4220364093780518
AAPL,2005-08-18,1.6753569841384888,1.6785709857940674,1.6339290142059326,1.6535710096359253,442559600,1.3963998556137085
AAPL,2005-08-19,1.6528569459915161,1.667857050895691,1.6346429586410522,1.6367859840393066,376569200,1.3822250366210938
AAPL,2005-08-22,1.6482139825820923,1.6696430444717407,1.6164289712905884,1.6382139921188354,387732800,1.383431077003479
AAPL,2005-08-23,1.6375000476837158,1.6464289426803589,1.6185710430145264,1.6335710287094116,295604400,1.3795102834701538
AAPL,2005-08-24,1.6285710334777832,1.6828570365905762,1.6282140016555786,1.6346429586410522,572070800,1.380415439605713
AAPL,2005-08-25,1.647143006324768,1.6603569984436035,1.636070966720581,1.6449999809265137,276253600,1.3891618251800537
AAPL,2005-08-26,1.647143006324768,1.6549999713897705,1.6200000047683716,1.6335710287094116,261058000,1.3795102834701538
AAPL,2005-08-29,1.616786003112793,1.6439290046691895,1.6164289712905884,1.6371430158615112,256295200,1.3825267553329468
AAPL,2005-08-30,1.6425000429153442,1.6710710525512695,1.6399999856948853,1.6632139682769775,518761600,1.4045429229736328
AAPL,2005-08-31,1.673570990562439,1.6796430349349976,1.652500033378601,1.6746430397033691,402956400,1.4141943454742432
AAPL,2005-09-01,1.6785709857940674,1.684643030166626,1.646070957183838,1.6521430015563965,356367200,1.3951936960220337
AAPL,2005-09-02,1.6535710096359253,1.6714290380477905,1.647143006324768,1.6507140398025513,222378800,1.3939871788024902
AAPL,2005-09-06,1.667857050895691,1.7457139492034912,1.662500023841858,1.7428569793701172,818619200,1.4717994928359985
AAPL,2005-09-07,1.7517859935760498,1.7642860412597656,1.7114289999008179,1.738571047782898,963074000,1.4681802988052368
AAPL,2005-09-08,1.7625000476837158,1.7899999618530273,1.7549999952316284,1.7778569459915161,702640400,1.5013561248779297
AAPL,2005-09-09,1.7882139682769775,1.8339289426803589,1.7782139778137207,1.8324999809265137,615641600,1.5475012063980103
AAPL,2005-09-12,1.8250000476837158,1.8439290523529053,1.8064290285110474,1.8357139825820923,452796400,1.5502146482467651
AAPL,2005-09-13,1.8221429586410522,1.831786036491394,1.7971429824829102,1.815000057220459,492884000,1.5327225923538208
AAPL,2005-09-14,1.823570966720581,1.8282140493392944,1.7664289474487305,1.7717859745025635,474426400,1.496229887008667
AAPL,2005-09-15,1.785714030265808,1.7921429872512817,1.7617859840393066,1.7810709476470947,415156000,1.5040702819824219
AAPL,2005-09-16,1.7939289808273315,1.8289289474487305,1.7839289903640747,1.8289289474487305,591004400,1.544485330581665
AAPL,2005-09-19,1.823214054107666,1.888929009437561,1.823214054107666,1.8799999952316284,783731200,1.5876133441925049
AAPL,2005-09-20,1.8925000429153442,1.9217859506607056,1.8899999856948853,1.8996429443359375,819828800,1.6042017936706543
AAPL,2005-09-21,1.8914289474487305,1.894642949104309,1.8521430492401123,1.861070990562439,434747600,1.5716286897659302
AAPL,2005-09-22,1.852856993675232,1.8739290237426758,1.8328570127487183,1.8535710573196411,463727600,1.5652952194213867
AAPL,2005-09-23,1.8607139587402344,1.910714030265808,1.8514289855957031,1.899999976158142,558457200,1.60450279712677
AAPL,2005-09-26,1.9296430349349976,1.948570966720581,1.9042860269546509,1.9228570461273193,546562800,1.6238051652908325
AAPL,2005-09-27,1.9257140159606934,1.9371429681777954,1.9082139730453491,1.9085710048675537,341703600,1.6117409467697144
AAPL,2005-09-28,1.8953570127487183,1.8967859745025635,1.8067859411239624,1.8242859840393066,1125544000,1.5405642986297607
AAPL,2005-09-29,1.8296430110931396,1.8782140016555786,1.8146430253982544,1.8692859411239624,636846000,1.5785658359527588
AAPL,2005-09-30,1.8689290285110474,1.9160710573196411,1.852856993675232,1.9146430492401123,531633200,1.6168686151504517
AAPL,2005-10-03,1.9342859983444214,1.9478570222854614,1.9171429872512817,1.9442859888076782,507553200,1.6419014930725098
AAPL,2005-10-04,1.962499976158142,1.9767860174179077,1.9157140254974365,1.9196430444717407,539459200,1.6210908889770508
AAPL,2005-10-05,1.940356969833374,1.9414290189743042,1.8839290142059326,1.8849999904632568,610769600,1.591835379600525
AAPL,2005-10-06,1.899999976158142,1.9103569984436035,1.8167860507965088,1.8464289903640747,757537200,1.5592637062072754
AAPL,2005-10-07,1.8471430540084839,1.8546429872512817,1.8053569793701172,1.832142949104309,677882800,1.5471988916397095
AAPL,2005-10-10,1.8485709428787231,1.853929042816162,1.795714020729065,1.79892897605896,507505600,1.519150733947754
AAPL,2005-10-11,1.8296430110931396,1.8524999618530273,1.7999999523162842,1.8424999713897705,1225884800,1.5559450387954712
AAPL,2005-10-12,1.7374999523162842,1.7964290380477905,1.709643006324768,1.7589290142059326,2697486400,1.4853724241256714
AAPL,2005-10-13,1.7657140493392944,1.926785945892334,1.7596429586410522,1.9192860126495361,1865575600,1.620789647102356
AAPL,2005-10-14,1.9296430349349976,1.9410710334777832,1.8853570222854614,1.9285709857940674,1035552000,1.6286303997039795
AAPL,2005-10-17,1.9278570413589478,1.9367860555648804,1.8814289569854736,1.9085710048675537,616834400,1.6117409467697144
AAPL,2005-10-18,1.901785969734192,1.926785945892334,1.864285945892334,1.8646429777145386,609588000,1.5746450424194336
AAPL,2005-10-19,1.8596429824829102,1.9628570079803467,1.8289289474487305,1.9621429443359375,1008683200,1.6569812297821045
AAPL,2005-10-20,1.9453569650650024,2.017857074737549,1.9410710334777832,2.005000114440918,1357762000,1.6931730508804321
AAPL,2005-10-21,2.0299999713897705,2.0350000858306885,1.9771430492401123,1.9878569841384888,796726000,1.6786961555480957
AAPL,2005-10-24,1.973214030265808,2.0282139778137207,1.9674999713897705,2.0282139778137207,609753200,1.7127765417099
AAPL,2005-10-25,2.0142860412597656,2.0303568840026855,1.988929033279419,2.003571033477783,465127600,1.6919660568237305
AAPL,2005-10-26,2.009999990463257,2.0557138919830322,1.997143030166626,2.0367860794067383,631593200,1.7200160026550293
AAPL,2005-10-27,2.0353569984436035,2.0360710620880127,1.978929042816162,1.978929042816162,411541200,1.671156406402588
AAPL,2005-10-28,2.0014290809631348,2.01535701751709,1.934643030166626,1.9453569650650024,769787200,1.6428054571151733
AAPL,2005-10-31,1.9714289903640747,2.070713996887207,1.9553569555282593,2.056786060333252,940844800,1.7369049787521362
AAPL,2005-11-01,2.044286012649536,2.0764288902282715,2.0310709476470947,2.0535709857940674,749686000,1.7341903448104858
AAPL,2005-11-02,2.061429023742676,2.142857074737549,2.057142972946167,2.141071081161499,857060400,1.8080813884735107
AAPL,2005-11-03,2.1521430015563965,2.2257139682769775,2.1453568935394287,2.2089290618896484,884382800,1.8653860092163086
AAPL,2005-11-04,2.1553568840026855,2.187143087387085,2.129286050796509,2.183928966522217,878035200,1.8442741632461548
AAPL,2005-11-07,2.1732139587402344,2.202500104904175,2.1478569507598877,2.151071071624756,638831200,1.8165268898010254
AAPL,2005-11-08,2.141071081161499,2.1564290523529053,2.1107139587402344,2.1392860412597656,473765600,1.8065741062164307
AAPL,2005-11-09,2.142857074737549,2.1860709190368652,2.142857074737549,2.1467859745025635,552930000,1.8129069805145264
AAPL,2005-11-10,2.1657140254974365,2.18571400642395,2.1075000762939453,2.184999942779541,665344400,1.845178246498108
AAPL,2005-11-11,2.197856903076172,2.2182140350341797,2.190713882446289,2.197856903076172,425448800,1.8560360670089722
AAPL,2005-11-14,2.197856903076172,2.213571071624756,2.1753571033477783,2.194643020629883,369933200,1.8533214330673218
AAPL,2005-11-15,2.200000047683716,2.252856969833374,2.194999933242798,2.2242860794067383,536841200,1.8783544301986694
AAPL,2005-11-16,2.255357027053833,2.323570966720581,2.253213882446289,2.319643020629883,784515200,1.9588807821273804
AAPL,2005-11-17,2.3424999713897705,2.3528571128845215,2.294642925262451,2.304286003112793,676205600,1.9459130764007568
AAPL,2005-11-18,2.3324999809265137,2.3367860317230225,2.29892897605896,2.3057138919830322,524960800,1.9471186399459839
AAPL,2005-11-21,2.315000057220459,2.328213930130005,2.2757139205932617,2.319999933242798,511711200,1.959182858467102
AAPL,2005-11-22,2.315713882446289,2.3842859268188477,2.304286003112793,2.375714063644409,540282400,2.0062317848205566
AAPL,2005-11-23,2.38857102394104,2.427856922149658,2.3817861080169678,2.3967859745025635,485853200,2.024026393890381
AAPL,2005-11-25,2.416429042816162,2.4835710525512695,2.4107139110565186,2.476428985595703,395012800,2.091282367706299
AAPL,2005-11-28,2.5257139205932617,2.5382139682769775,2.4667859077453613,2.4878571033477783,1018519600,2.1009345054626465
AAPL,2005-11-29,2.499643087387085,2.510714054107666,2.4053568840026855,2.432142972946167,891433200,2.0538840293884277
AAPL,2005-11-30,2.4439289569854736,2.4589290618896484,2.411428928375244,2.42214298248291,595674800,2.0454399585723877
AAPL,2005-12-01,2.4625000953674316,2.561785936355591,2.4574999809265137,2.557142972946167,812893200,2.1594436168670654
AAPL,2005-12-02,2.581070899963379,2.5978569984436035,2.5250000953674316,2.5939290523529053,895762000,2.1905083656311035
AAPL,2005-12-05,2.569643020629883,2.5903570652008057,2.5532140731811523,2.565000057220459,583671200,2.1660797595977783
AAPL,2005-12-06,2.64035701751709,2.672499895095825,2.619642972946167,2.6446430683135986,857029600,2.233335494995117
AAPL,2005-12-07,2.651071071624756,2.6592860221862793,2.61142897605896,2.641071081161499,679464800,2.2303197383880615
AAPL,2005-12-08,2.614285945892334,2.6489291191101074,2.5928568840026855,2.645714044570923,790479200,2.2342400550842285
AAPL,2005-12-09,2.6503570079803467,2.663928985595703,2.619642972946167,2.6546430587768555,555402400,2.2417800426483154
AAPL,2005-12-12,2.67392897605896,2.691071033477783,2.6628570556640625,2.6753571033477783,524994400,2.2592732906341553
AAPL,2005-12-13,2.6732139587402344,2.694999933242798,2.6503570079803467,2.677856922149658,493816400,2.2613844871520996
AAPL,2005-12-14,2.5903570652008057,2.617856979370117,2.509643077850342,2.5717859268188477,1450716400,2.171809434890747
AAPL,2005-12-15,2.5957140922546387,2.6021430492401123,2.5482139587402344,2.57785701751709,561162000,2.1769368648529053
AAPL,2005-12-16,2.5764288902282715,2.5821430683135986,2.5378570556640625,2.5396430492401123,671171200,2.144665479660034
AAPL,2005-12-19,2.5396430492401123,2.5928568840026855,2.5371429920196533,2.549285888671875,529295200,2.1528093814849854
AAPL,2005-12-20,2.558213949203491,2.5850000381469727,2.5399999618530273,2.575356960296631,479108000,2.1748244762420654
AAPL,2005-12-21,2.5928568840026855,2.6289288997650146,2.5907139778137207,2.625,475736800,2.216747999191284
AAPL,2005-12-22,2.6396429538726807,2.6603569984436035,2.628571033477783,2.643570899963379,370610800,2.2324302196502686
AAPL,2005-12-23,2.6489291191101074,2.6521430015563965,2.617856979370117,2.619642972946167,229857600,2.212223529815674
AAPL,2005-12-27,2.642857074737549,2.684999942779541,2.641071081161499,2.651071071624756,590590000,2.2387638092041016
AAPL,2005-12-28,2.6596429347991943,2.6700000762939453,2.6185710430145264,2.627500057220459,398115200,2.2188594341278076
AAPL,2005-12-29,2.634999990463257,2.6364290714263916,2.5507140159606934,2.551785945892334,490025200,2.1549201011657715
AAPL,2005-12-30,2.5325000286102295,2.5867860317230225,2.5121428966522217,2.567500114440918,624262800,2.1681902408599854
AAPL,2006-01-03,2.5850000381469727,2.669642925262451,2.580357074737549,2.669642925262451,807234400,2.2544467449188232
AAPL,2006-01-04,2.683213949203491,2.713571071624756,2.6607139110565186,2.677500009536743,619603600,2.2610819339752197
AAPL,2006-01-05,2.672499895095825,2.674999952316284,2.6339290142059326,2.6564290523529053,449422400,2.2432892322540283
AAPL,2006-01-06,2.6875,2.739285945892334,2.6624999046325684,2.7249999046325684,704457600,2.3011956214904785
AAPL,2006-01-09,2.740356922149658,2.757143020629883,2.7049999237060547,2.7160708904266357,675040800,2.2936549186706543
AAPL,2006-01-10,2.7232139110565186,2.924643039703369,2.708214044570923,2.887856960296631,2279869200,2.438723087310791
AAPL,2006-01-11,2.994286060333252,3.0285708904266357,2.9496428966522217,2.996428966522217,1493794400,2.5304105281829834
AAPL,2006-01-12,3.0346429347991943,3.085714101791382,2.98642897605896,3.010356903076172,1280809600,2.5421721935272217
AAPL,2006-01-13,3.0353569984436035,3.0717859268188477,3.0214290618896484,3.056786060333252,776305600,2.581380605697632
AAPL,2006-01-17,3.06071400642395,3.0850000381469727,2.995357036590576,3.0253570079803467,835623600,2.554840087890625
AAPL,2006-01-18,2.9671430587768555,3.00178599357605,2.9232139587402344,2.946070909500122,1200637200,2.4878838062286377
AAPL,2006-01-19,2.9017860889434814,2.916429042816162,2.812143087387085,2.822856903076172,1695848000,2.383833169937134
AAPL,2006-01-20,2.8314290046691895,2.8585710525512695,2.708214044570923,2.7174999713897705,1134758800,2.2948601245880127
AAPL,2006-01-23,2.7178568840026855,2.8414289951324463,2.7142860889434814,2.7739291191101074,1059730000,2.3425142765045166
AAPL,2006-01-24,2.812856912612915,2.8364291191101074,2.706070899963379,2.7157139778137207,1142254400,2.293353319168091
AAPL,2006-01-25,2.7639288902282715,2.767857074737549,2.6160709857940674,2.6500000953674316,1275786400,2.2378592491149902
AAPL,2006-01-26,2.6617860794067383,2.6939289569854736,2.5689289569854736,2.583214044570923,1181387200,2.181460380554199
AAPL,2006-01-27,2.6053569316864014,2.628571033477783,2.539285898208618,2.572499990463257,953864800,2.172412395477295
AAPL,2006-01-30,2.541785955429077,2.7357139587402344,2.5310709476470947,2.6785709857940674,1398401200,2.2619874477386475
AAPL,2006-01-31,2.6964290142059326,2.726428985595703,2.6339290142059326,2.6967859268188477,913542000,2.2773685455322266
AAPL,2006-02-01,2.676785945892334,2.7307140827178955,2.6657140254974365,2.693571090698242,521186400,2.2746541500091553
AAPL,2006-02-02,2.682142972946167,2.6914288997650146,2.573214054107666,2.575000047683716,707322000,2.1745238304138184
AAPL,2006-02-03,2.5799999237060547,2.5996429920196533,2.5371429920196533,2.566071033477783,692123600,2.1669836044311523
AAPL,2006-02-06,2.572143077850342,2.5896430015563965,2.383570909500122,2.4035708904266357,1651767600,2.029756784439087
AAPL,2006-02-07,2.438214063644409,2.481429100036621,2.3814289569854736,2.414285898208618,1388830800,2.0388050079345703
AAPL,2006-02-08,2.446070909500122,2.4671430587768555,2.357142925262451,2.4574999809265137,953114400,2.0752975940704346
AAPL,2006-02-09,2.4678568840026855,2.4725000858306885,2.304642915725708,2.319643020629883,1149764000,1.9588807821273804
AAPL,2006-02-10,2.32785701751709,2.416785955429077,2.246428966522217,2.4039289951324463,1760477600,2.0300590991973877
AAPL,2006-02-13,2.379642963409424,2.3839290142059326,2.3085711002349854,2.3110709190368652,883498000,1.9516421556472778
AAPL,2006-02-14,2.325000047683716,2.432142972946167,2.3214290142059326,2.4157140254974365,1160938800,2.0400092601776123
AAPL,2006-02-15,2.398571014404297,2.48642897605896,2.3839290142059326,2.4721429347991943,1159771200,2.0876636505126953
AAPL,2006-02-16,2.496786117553711,2.5360710620880127,2.481429100036621,2.5203568935394287,948175200,2.1283793449401855
AAPL,2006-02-17,2.510714054107666,2.5317859649658203,2.4860711097717285,2.510356903076172,575999200,2.119934320449829
AAPL,2006-02-21,2.521070957183838,2.5285708904266357,2.45285701751709,2.4671430587768555,779606800,2.0834410190582275
AAPL,2006-02-22,2.4642860889434814,2.559643030166626,2.4285709857940674,2.54714298248291,978238800,2.1509997844696045
AAPL,2006-02-23,2.5639290809631348,2.607142925262451,2.5510709285736084,2.5625,856917600,2.163968324661255
AAPL,2006-02-24,2.5764288902282715,2.6032140254974365,2.5428569316864014,2.552143096923828,534744000,2.155222177505493
AAPL,2006-02-27,2.571070909500122,2.575714111328125,2.523214101791382,2.5353569984436035,791240800,2.141045331954956
AAPL,2006-02-28,2.556428909301758,2.585714101791382,2.432142972946167,2.446070909500122,1266980400,2.0656468868255615
AAPL,2006-03-01,2.458570957183838,2.481786012649536,2.429286003112793,2.4678568840026855,763817600,2.0840446949005127
AAPL,2006-03-02,2.4639289379119873,2.499643087387085,2.452500104904175,2.4860711097717285,625273600,2.099425792694092
AAPL,2006-03-03,2.4785709381103516,2.496786117553711,2.4117860794067383,2.4185709953308105,737668400,2.0424234867095947
AAPL,2006-03-06,2.4175000190734863,2.4185709953308105,2.3192861080169678,2.338571071624756,912665600,1.9748649597167969
AAPL,2006-03-07,2.3485710620880127,2.3892860412597656,2.3242859840393066,2.3682138919830322,872877600,1.9998979568481445
AAPL,2006-03-08,2.367500066757202,2.4000000953674316,2.3339290618896484,2.3450000286102295,653251200,1.9802943468093872
AAPL,2006-03-09,2.356429100036621,2.373929023742676,2.2789289951324463,2.2832140922546387,799304800,1.928118109703064
AAPL,2006-03-10,2.2874999046325684,2.3032140731811523,2.2303569316864014,2.2567861080169678,1043142800,1.9057998657226562
AAPL,2006-03-13,2.323214054107666,2.367142915725708,2.3139290809631348,2.3457140922546387,861187600,1.9808980226516724
AAPL,2006-03-14,2.348928928375244,2.4042859077453613,2.3392860889434814,2.4042859077453613,642020400,2.0303597450256348
AAPL,2006-03-15,2.4182140827178955,2.430000066757202,2.3399999141693115,2.365356922149658,891996000,1.9974852800369263
AAPL,2006-03-16,2.387500047683716,2.3892860412597656,2.296428918838501,2.296786069869995,749638400,1.9395793676376343
AAPL,2006-03-17,2.3125,2.3407139778137207,2.2896430492401123,2.309286117553711,812042000,1.9501351118087769
AAPL,2006-03-20,2.3292860984802246,2.3378570079803467,2.2810709476470947,2.2853569984436035,605441200,1.9299283027648926
AAPL,2006-03-21,2.2074999809265137,2.2978570461273193,2.192500114440918,2.2074999809265137,1345366400,1.8641794919967651
AAPL,2006-03-22,2.2200000286102295,2.2589290142059326,2.188214063644409,2.202500104904175,1345895600,1.8599565029144287
AAPL,2006-03-23,2.2078568935394287,2.210714101791382,2.1289288997650146,2.148571014404297,1427826400,1.8144148588180542
AAPL,2006-03-24,2.1517860889434814,2.176429033279419,2.1082139015197754,2.1414289474487305,1071980000,1.808383584022522
AAPL,2006-03-27,2.1553568840026855,2.192142963409424,2.121428966522217,2.125356912612915,1108072000,1.7948111295700073
AAPL,2006-03-28,2.129642963409424,2.1478569507598877,2.080357074737549,2.0967860221862793,1370322800,1.7706841230392456
AAPL,2006-03-29,2.111785888671875,2.2328569889068604,2.059643030166626,2.2260708808898926,2346834000,1.8798620700836182
AAPL,2006-03-30,2.2435710430145264,2.260714054107666,2.197499990463257,2.2410709857940674,1390650800,1.8925288915634155
AAPL,2006-03-31,2.2589290142059326,2.2717859745025635,2.2228569984436035,2.240000009536743,815357200,1.8916244506835938
AAPL,2006-04-03,2.2739291191101074,2.2899999618530273,2.2360711097717285,2.237499952316284,815791200,1.8895128965377808
AAPL,2006-04-04,2.2178568840026855,2.2221429347991943,2.180356979370117,2.184643030166626,931924000,1.8448772430419922
AAPL,2006-04-05,2.3110709190368652,2.4003570079803467,2.2910709381103516,2.4003570079803467,2233408800,2.027041435241699
AAPL,2006-04-06,2.43928599357605,2.573214054107666,2.43571400642395,2.544286012649536,2663768800,2.1485860347747803
AAPL,2006-04-07,2.5332140922546387,2.5432140827178955,2.445357084274292,2.492500066757202,1545238800,2.1048550605773926
AAPL,2006-04-10,2.510356903076172,2.5332140922546387,2.444643020629883,2.452500104904175,903515200,2.071075677871704
AAPL,2006-04-11,2.4639289379119873,2.4749999046325684,2.3953568935394287,2.4282140731811523,939316000,2.0505664348602295
AAPL,2006-04-12,2.428929090499878,2.434643030166626,2.367856979370117,2.382499933242798,739894400,2.0119621753692627
AAPL,2006-04-13,2.369286060333252,2.4085710048675537,2.3503570556640625,2.373929023742676,734678000,2.0047247409820557
AAPL,2006-04-17,2.375356912612915,2.3871428966522217,2.2982139587402344,2.314642906188965,721938000,1.9546587467193604
AAPL,2006-04-18,2.322856903076172,2.373929023742676,2.3139290809631348,2.365000009536743,794844400,1.997183918952942
AAPL,2006-04-19,2.3864290714263916,2.392857074737549,2.3382139205932617,2.3446431159973145,1086033200,1.9799933433532715
AAPL,2006-04-20,2.4825000762939453,2.5,2.364285945892334,2.4153571128845215,1666982800,2.0397095680236816
AAPL,2006-04-21,2.435357093811035,2.4514288902282715,2.373929023742676,2.3942859172821045,788986800,2.0219154357910156
AAPL,2006-04-24,2.387500047683716,2.390000104904175,2.3392860889434814,2.3482139110565186,707028000,1.9830087423324585
AAPL,2006-04-25,2.3557140827178955,2.378213882446289,2.3414289951324463,2.3632140159606934,529062800,1.995675802230835
AAPL,2006-04-26,2.380357027053833,2.438570976257324,2.371428966522217,2.433928966522217,710886400,2.0553925037384033
AAPL,2006-04-27,2.418929100036621,2.494999885559082,2.4053568840026855,2.4771430492401123,845947200,2.0918867588043213
AAPL,2006-04-28,2.4778571128845215,2.546428918838501,2.4714291095733643,2.5139288902282715,760037600,2.1229512691497803
AAPL,2006-05-01,2.5274999141693115,2.555000066757202,2.4700000286102295,2.4857139587402344,750380400,2.0991244316101074
AAPL,2006-05-02,2.505357027053833,2.570713996887207,2.5039288997650146,2.557857036590576,771663200,2.1600470542907715
AAPL,2006-05-03,2.565356969833374,2.569643020629883,2.5064289569854736,2.5407140254974365,686991200,2.1455702781677246
AAPL,2006-05-04,2.5435709953308105,2.6032140254974365,2.5164289474487305,2.5403571128845215,860420400,2.145268201828003
AAPL,2006-05-05,2.5664288997650146,2.580357074737549,2.5410709381103516,2.567500114440918,563911600,2.1681902408599854
AAPL,2006-05-08,2.606786012649536,2.635714054107666,2.561429023742676,2.567500114440918,594851600,2.1681902408599854
AAPL,2006-05-09,2.565000057220459,2.5914289951324463,2.5221428871154785,2.5367860794067383,531666800,2.1422536373138428
AAPL,2006-05-10,2.5460710525512695,2.547499895095825,2.4860711097717285,2.5214290618896484,459888800,2.129284381866455
AAPL,2006-05-11,2.5282139778137207,2.5299999713897705,2.4124999046325684,2.433928966522217,812688800,2.0553925037384033
AAPL,2006-05-12,2.4232139587402344,2.453213930130005,2.387856960296631,2.4178569316864014,641774000,2.0418190956115723
AAPL,2006-05-15,2.4060709476470947,2.442142963409424,2.3971428871154785,2.4210710525512695,529177600,2.044534683227539
AAPL,2006-05-16,2.432142972946167,2.4375,2.3125,2.320713996887207,936740000,1.9597864151000977
AAPL,2006-05-17,2.3110709190368652,2.3464291095733643,2.2882139682769775,2.330713987350464,754194000,1.9682297706604004
AAPL,2006-05-18,2.3457140922546387,2.366429090499878,2.254286050796509,2.2564289569854736,658442400,1.9054983854293823
AAPL,2006-05-19,2.2592859268188477,2.317142963409424,2.2435710430145264,2.303929090499878,985866000,1.945611596107483
AAPL,2006-05-22,2.2810709476470947,2.2853569984436035,2.241786003112793,2.26357102394104,718975600,1.911529302597046
AAPL,2006-05-23,2.3164288997650146,2.328213930130005,2.25,2.255357027053833,694414000,1.9045931100845337
AAPL,2006-05-24,2.249643087387085,2.273214101791382,2.198570966720581,2.2621428966522217,916031200,1.910323977470398
AAPL,2006-05-25,2.2950000762939453,2.301785945892334,2.260356903076172,2.297499895095825,463372000,1.9401822090148926
AAPL,2006-05-26,2.296786069869995,2.3057138919830322,2.255000114440918,2.2696430683135986,432950000,1.9166576862335205
AAPL,2006-05-30,2.260356903076172,2.260714054107666,2.186429023742676,2.186429023742676,563402000,1.8463847637176514
AAPL,2006-05-31,2.205713987350464,2.2067859172821045,2.0960710048675537,2.134643077850342,1280977600,1.8026535511016846
AAPL,2006-06-01,2.137500047683716,2.2242860794067383,2.125714063644409,2.2203569412231445,942508000,1.8750368356704712
AAPL,2006-06-02,2.249643087387085,2.253571033477783,2.174285888671875,2.2021429538726807,685787200,1.8596550226211548
AAPL,2006-06-05,2.183928966522217,2.183928966522217,2.1417860984802246,2.142857074737549,605785600,1.8095898628234863
AAPL,2006-06-06,2.1507139205932617,2.1653571128845215,2.103929042816162,2.132857084274292,726037200,1.8011449575424194
AAPL,2006-06-07,2.1464290618896484,2.1571431159973145,2.0839290618896484,2.0914289951324463,750506400,1.7661598920822144
AAPL,2006-06-08,2.0871429443359375,2.1760709285736084,2.0410709381103516,2.1700000762939453,1397482800,1.8325114250183105
AAPL,2006-06-09,2.184999942779541,2.198570966720581,2.1107139587402344,2.1157140731811523,775838000,1.7866692543029785
AAPL,2006-06-12,2.121428966522217,2.133213996887207,2.0342860221862793,2.0357139110565186,717785600,1.719110131263733
AAPL,2006-06-13,2.057499885559082,2.1107139587402344,2.0485711097717285,2.083214044570923,1080643200,1.7592229843139648
AAPL,2006-06-14,2.0814290046691895,2.0992860794067383,2.0246429443359375,2.057499885559082,878136000,1.737507939338684
AAPL,2006-06-15,2.046428918838501,2.133570909500122,2.0267860889434814,2.120713949203491,1190383600,1.7908906936645508
AAPL,2006-06-16,2.1057140827178955,2.113929033279419,2.054286003112793,2.0557138919830322,838101600,1.735999345779419
AAPL,2006-06-19,2.065356969833374,2.07785701751709,2.0357139110565186,2.0428569316864014,704575200,1.7251421213150024
AAPL,2006-06-20,2.057499885559082,2.0839290618896484,2.0460710525512695,2.052500009536743,672974400,1.7332851886749268
AAPL,2006-06-21,2.062143087387085,2.0967860221862793,2.046428918838501,2.0664288997650146,863296000,1.7450482845306396
AAPL,2006-06-22,2.078571081161499,2.1339290142059326,2.0739290714263916,2.127856969833374,965633200,1.7969226837158203
AAPL,2006-06-23,2.132857084274292,2.1489291191101074,2.0975000858306885,2.1010708808898926,660203600,1.7743027210235596
AAPL,2006-06-26,2.1132140159606934,2.114285945892334,2.0846428871154785,2.106786012649536,466536000,1.7791290283203125
AAPL,2006-06-27,2.1103570461273193,2.115000009536743,2.049999952316284,2.0510709285736084,550611600,1.7320789098739624
AAPL,2006-06-28,2.0460710525512695,2.046428918838501,1.978929042816162,2.000714063644409,850704400,1.6895536184310913
AAPL,2006-06-29,2.0271430015563965,2.1103570461273193,2.0139288902282715,2.1060709953308105,873398400,1.7785245180130005
AAPL,2006-06-30,2.056786060333252,2.0625,2.017857074737549,2.0453569889068604,739695600,1.7272531986236572
AAPL,2006-07-03,2.054286003112793,2.07785701751709,2.0478570461273193,2.069643020629883,194770800,1.7477623224258423
AAPL,2006-07-05,2.0410709381103516,2.057142972946167,2.0199999809265137,2.0357139110565186,518240800,1.719110131263733
AAPL,2006-07-06,2.038928985595703,2.049999952316284,1.986070990562439,1.991786003112793,633208800,1.6820138692855835
AAPL,2006-07-07,1.9814289808273315,2.0196430683135986,1.9524999856948853,1.9785710573196411,799360800,1.670854926109314
AAPL,2006-07-10,1.989285945892334,2.0174999237060547,1.9464290142059326,1.964285969734192,529345600,1.6587907075881958
AAPL,2006-07-11,1.9682140350341797,1.9996429681777954,1.9474999904632568,1.9874999523162842,825022800,1.6783939599990845
AAPL,2006-07-12,1.9703569412231445,1.9728569984436035,1.8899999856948853,1.8914289474487305,927329200,1.5972650051116943
AAPL,2006-07-13,1.858214020729065,1.9328570365905762,1.8360710144042969,1.8660709857940674,1249906000,1.5758507251739502
AAPL,2006-07-14,1.875,1.888929009437561,1.791429042816162,1.809643030166626,993036800,1.5281985998153687
AAPL,2006-07-17,1.847499966621399,1.8967859745025635,1.844642996788025,1.8703570365905762,1024542400,1.579470157623291
AAPL,2006-07-18,1.8985710144042969,1.9232139587402344,1.8517860174179077,1.8892860412597656,1000448400,1.5954556465148926
AAPL,2006-07-19,1.8914289474487305,1.9671430587768555,1.8700000047683716,1.932142972946167,1390743200,1.631646752357483
AAPL,2006-07-20,2.177143096923828,2.1996428966522217,2.132857084274292,2.1607139110565186,1972146400,1.8246697187423706
AAPL,2006-07-21,2.1364290714263916,2.183928966522217,2.130000114440918,2.1685709953308105,891892400,1.8313053846359253
AAPL,2006-07-24,2.187856912612915,2.2178568840026855,2.1582140922546387,2.193571090698242,722856400,1.8524163961410522
AAPL,2006-07-25,2.2064290046691895,2.2174999713897705,2.1707139015197754,2.2117860317230225,589069600,1.8677985668182373
AAPL,2006-07-26,2.2142860889434814,2.3085711002349854,2.20285701751709,2.2810709476470947,898427600,1.9263075590133667
AAPL,2006-07-27,2.3035709857940674,2.322143077850342,2.244999885559082,2.2642860412597656,735044800,1.912133812904358
AAPL,2006-07-28,2.2835710048675537,2.3457140922546387,2.267857074737549,2.3424999713897705,691507600,1.9781838655471802
AAPL,2006-07-31,2.3867859840393066,2.45107102394104,2.367142915725708,2.427143096923828,892841600,2.0496630668640137
AAPL,2006-08-01,2.4007139205932617,2.4260709285736084,2.3550000190734863,2.3992860317230225,711765600,2.026137351989746
AAPL,2006-08-02,2.4160709381103516,2.45285701751709,2.4110710620880127,2.434286117553711,550768400,2.0556938648223877
AAPL,2006-08-03,2.4253571033477783,2.5,2.421786069869995,2.4853570461273193,841044400,2.0988221168518066
AAPL,2006-08-04,2.3946430683135986,2.450356960296631,2.319999933242798,2.43928599357605,1852866400,2.0599167346954346
AAPL,2006-08-07,2.4185709953308105,2.4857139587402344,2.3682138919830322,2.4003570079803467,1245512800,2.027041435241699
AAPL,2006-08-08,2.396070957183838,2.3967859745025635,2.303929090499878,2.313570976257324,997864000,1.953752875328064
AAPL,2006-08-09,2.3367860317230225,2.3428568840026855,2.2642860412597656,2.271070957183838,955838800,1.9178634881973267
AAPL,2006-08-10,2.2589290142059326,2.314642906188965,2.239285945892334,2.2882139682769775,697760000,1.9323399066925049
AAPL,2006-08-11,2.258213996887207,2.2903571128845215,2.234999895095825,2.273214101791382,777529200,1.9196733236312866
AAPL,2006-08-14,2.2874999046325684,2.3292860984802246,2.2714290618896484,2.2835710048675537,717620400,1.9284197092056274
AAPL,2006-08-15,2.333570957183838,2.375,2.31428599357605,2.37321400642395,861352800,2.0041208267211914
AAPL,2006-08-16,2.3964290618896484,2.4310710430145264,2.368928909301758,2.427856922149658,781284000,2.0502655506134033
AAPL,2006-08-17,2.4285709857940674,2.4521429538726807,2.3992860317230225,2.413928985595703,581148400,2.0385029315948486
AAPL,2006-08-18,2.4182140827178955,2.442857027053833,2.4021430015563965,2.4253571033477783,536354000,2.04815411567688
AAPL,2006-08-21,2.4035708904266357,2.4039289951324463,2.362499952316284,2.377142906188965,526226400,2.0074384212493896
AAPL,2006-08-22,2.3814289569854736,2.440000057220459,2.375,2.4149999618530273,576968000,2.039407968521118
AAPL,2006-08-23,2.4285709857940674,2.4517860412597656,2.390713930130005,2.4039289951324463,536258800,2.0300590991973877
AAPL,2006-08-24,2.424643039703369,2.435357093811035,2.366786003112793,2.421786069869995,655191600,2.045138359069824
AAPL,2006-08-25,2.4049999713897705,2.4660708904266357,2.4039289951324463,2.455357074737549,543958800,2.07348895072937
AAPL,2006-08-28,2.4464290142059326,2.450356960296631,2.3814289569854736,2.3921430110931396,738161200,2.0201053619384766
AAPL,2006-08-29,2.3924999237060547,2.4021430015563965,2.325714111328125,2.374285936355591,947332400,2.005025625228882
AAPL,2006-08-30,2.4049999713897705,2.42214298248291,2.3814289569854736,2.3914289474487305,680142400,2.0195024013519287
AAPL,2006-08-31,2.4028570652008057,2.43928599357605,2.380713939666748,2.4232139587402344,574697200,2.04634428024292
AAPL,2006-09-01,2.445713996887207,2.4517860412597656,2.42214298248291,2.442142963409424,408494800,2.062329053878784
AAPL,2006-09-05,2.4632139205932617,2.5535709857940674,2.448214054107666,2.552856922149658,1012457600,2.1558244228363037
AAPL,2006-09-06,2.5385708808898926,2.560357093811035,2.489285945892334,2.501070976257324,974103200,2.1120920181274414
AAPL,2006-09-07,2.5214290618896484,2.624285936355591,2.5089290142059326,2.5999999046325684,1267957600,2.195636034011841
AAPL,2006-09-08,2.620357036590576,2.627500057220459,2.568213939666748,2.5899999141693115,895921600,2.1871907711029053
AAPL,2006-09-11,2.5867860317230225,2.633213996887207,2.5507140159606934,2.5892860889434814,949124400,2.1865880489349365
AAPL,2006-09-12,2.6003570556640625,2.62321400642395,2.551785945892334,2.5939290523529053,1684687200,2.1905083656311035
AAPL,2006-09-13,2.601785898208618,2.6542859077453613,2.5821430683135986,2.6500000953674316,1146138000,2.2378592491149902
AAPL,2006-09-14,2.632857084274292,2.666785955429077,2.6235709190368652,2.6489291191101074,801729600,2.236955165863037
AAPL,2006-09-15,2.664285898208618,2.677856922149658,2.617500066757202,2.6464290618896484,981853600,2.2348432540893555
AAPL,2006-09-18,2.635714054107666,2.6735711097717285,2.617856979370117,2.6389288902282715,705278000,2.228510856628418
AAPL,2006-09-19,2.6464290618896484,2.6557140350341797,2.5999999046325684,2.634643077850342,710049200,2.22489070892334
AAPL,2006-09-20,2.6564290523529053,2.70285701751709,2.6507139205932617,2.687856912612915,822791200,2.269829273223877
AAPL,2006-09-21,2.6875,2.7164289951324463,2.643570899963379,2.6660709381103516,794124800,2.2514309883117676
AAPL,2006-09-22,2.6535708904266357,2.6549999713897705,2.5921430587768555,2.607142925262451,665112000,2.201667308807373
AAPL,2006-09-25,2.636070966720581,2.7092859745025635,2.632857084274292,2.705357074737549,858992400,2.28460693359375
AAPL,2006-09-26,2.7207140922546387,2.7778570652008057,2.7178568840026855,2.7717859745025635,1102948000,2.3407046794891357
AAPL,2006-09-27,2.756071090698242,2.7667860984802246,2.7078568935394287,2.728929042816162,810373200,2.3045127391815186
AAPL,2006-09-28,2.750714063644409,2.7671430110931396,2.7125000953674316,2.750356912612915,723609600,2.322608470916748
AAPL,2006-09-29,2.7539288997650146,2.768570899963379,2.7385709285736084,2.749285936355591,405812400,2.3217034339904785
AAPL,2006-10-02,2.682142972946167,2.7096428871154785,2.6535708904266357,2.6735711097717285,712639200,2.2577643394470215
AAPL,2006-10-03,2.6589291095733643,2.676785945892334,2.613929033279419,2.645714044570923,790708800,2.2342400550842285
AAPL,2006-10-04,2.6464290618896484,2.694999933242798,2.6128571033477783,2.692142963409424,829082800,2.2734484672546387
AAPL,2006-10-05,2.6617860794067383,2.7200000286102295,2.6475000381469727,2.672499895095825,683883200,2.2568602561950684
AAPL,2006-10-06,2.6578569412231445,2.680000066757202,2.636070966720581,2.6507139205932617,466958800,2.2384626865386963
AAPL,2006-10-09,2.635714054107666,2.681428909301758,2.626070976257324,2.6653571128845215,438222400,2.250828981399536
AAPL,2006-10-10,2.6621429920196533,2.6635708808898926,2.609999895095825,2.636070966720581,531588400,2.2260971069335938
AAPL,2006-10-11,2.622143030166626,2.6421430110931396,2.5928568840026855,2.615356922149658,571855200,2.208603858947754
AAPL,2006-10-12,2.6289288997650146,2.692500114440918,2.628571033477783,2.687856912612915,592855200,2.269829273223877
AAPL,2006-10-13,2.70107102394104,2.745713949203491,2.669286012649536,2.679286003112793,684196800,2.2625904083251953
AAPL,2006-10-16,2.685357093811035,2.7100000381469727,2.6710710525512695,2.692857027053833,508692800,2.2740509510040283
AAPL,2006-10-17,2.680000066757202,2.688214063644409,2.6442859172821045,2.6532139778137207,480925200,2.2405736446380615
AAPL,2006-10-18,2.669642925262451,2.691786050796509,2.6396429538726807,2.6617860794067383,1133907600,2.2478113174438477
AAPL,2006-10-19,2.830713987350464,2.8553569316864014,2.791429042816162,2.821070909500122,1512977200,2.382323980331421
AAPL,2006-10-20,2.820357084274292,2.856786012649536,2.809643030166626,2.8553569316864014,639413600,2.411278009414673
AAPL,2006-10-23,2.856786012649536,2.924999952316284,2.8482139110565186,2.9092860221862793,832507200,2.456820011138916
AAPL,2006-10-24,2.9003570079803467,2.9171431064605713,2.864285945892334,2.8946430683135986,463212400,2.4444549083709717
AAPL,2006-10-25,2.9053568840026855,2.9285709857940674,2.893213987350464,2.9171431064605713,485214800,2.4634549617767334
AAPL,2006-10-26,2.924999952316284,2.950000047683716,2.8975000381469727,2.935357093811035,432756800,2.478837013244629
AAPL,2006-10-27,2.919642925262451,2.944643020629883,2.8575000762939453,2.871786117553711,594966400,2.425152540206909
AAPL,2006-10-30,2.856786012649536,2.8892860412597656,2.8392860889434814,2.872143030166626,499917600,2.4254536628723145
AAPL,2006-10-31,2.9089291095733643,2.9171431064605713,2.865356922149658,2.895714044570923,501474400,2.4453585147857666
AAPL,2006-11-01,2.8964290618896484,2.9064290523529053,2.7985711097717285,2.8271429538726807,611192400,2.3874521255493164
AAPL,2006-11-02,2.818571090698242,2.8328568935394287,2.8035709857940674,2.820713996887207,465483200,2.3820228576660156
AAPL,2006-11-03,2.8342859745025635,2.8403570652008057,2.7782139778137207,2.7960710525512695,431888800,2.3612124919891357
AAPL,2006-11-06,2.819643020629883,2.859286069869995,2.8010709285736084,2.8467860221862793,434576800,2.404041051864624
AAPL,2006-11-07,2.87321400642395,2.892857074737549,2.861785888671875,2.875356912612915,525932400,2.428168296813965
AAPL,2006-11-08,2.8578569889068604,2.953213930130005,2.8532140254974365,2.944643020629883,690916800,2.4866786003112793
AAPL,2006-11-09,2.960714101791382,3.0246429443359375,2.932857036590576,2.976428985595703,923053600,2.5135200023651123
AAPL,2006-11-10,2.983928918838501,2.9857139587402344,2.9464290142059326,2.9685709476470947,373864400,2.5068843364715576
AAPL,2006-11-13,2.9721429347991943,3.016071081161499,2.9514288902282715,3.012500047683716,450674000,2.5439822673797607
AAPL,2006-11-14,3.0285708904266357,3.0357139110565186,2.996428966522217,3.0357139110565186,588954800,2.5635857582092285
AAPL,2006-11-15,3.0374999046325684,3.067857027053833,3,3.00178599357605,655323200,2.53493332862854
AAPL,2006-11-16,3.0310709476470947,3.0821430683135986,3.0221428871154785,3.057499885559082,693940800,2.5819833278656006
AAPL,2006-11-17,3.0407140254974365,3.0692861080169678,3.0357139110565186,3.066071033477783,466424000,2.5892205238342285
AAPL,2006-11-20,3.049999952316284,3.107142925262451,3.0428569316864014,3.0882139205932617,570794000,2.607919931411743
AAPL,2006-11-21,3.122143030166626,3.164285898208618,3.1110711097717285,3.164285898208618,622666800,2.672161817550659
AAPL,2006-11-22,3.1782140731811523,3.2410709857940674,3.137500047683716,3.2253570556640625,671941200,2.723733901977539
AAPL,2006-11-24,3.197499990463257,3.3242859840393066,3.1964290142059326,3.2725000381469727,518677600,2.7635459899902344
AAPL,2006-11-27,3.303929090499878,3.3271429538726807,3.1964290142059326,3.197856903076172,1074836000,2.7005109786987305
AAPL,2006-11-28,3.2271430492401123,3.2846429347991943,3.211071014404297,3.2789289951324463,1036173600,2.7689743041992188
AAPL,2006-11-29,3.3214290142059326,3.3267860412597656,3.2232139110565186,3.2785708904266357,1157083200,2.768671989440918
AAPL,2006-11-30,3.2932140827178955,3.309999942779541,3.252142906188965,3.273571014404297,870486400,2.76444935798645
AAPL,2006-12-01,3.2785708904266357,3.297499895095825,3.2178568840026855,3.2614290714263916,795079600,2.7541961669921875
AAPL,2006-12-04,3.2814290523529053,3.2874999046325684,3.232142925262451,3.254286050796509,709536800,2.748164653778076
AAPL,2006-12-05,3.273214101791382,3.297499895095825,3.245357036590576,3.259643077850342,662838400,2.752687931060791
AAPL,2006-12-06,3.237143039703369,3.2639288902282715,3.202500104904175,3.208214044570923,638184400,2.7092576026916504
AAPL,2006-12-07,3.2153570652008057,3.232142925262451,3.1035709381103516,3.1085710525512695,1004827600,2.625110626220703
AAPL,2006-12-08,3.115356922149658,3.192500114440918,3.107142925262451,3.1521430015563965,784277200,2.6619064807891846
AAPL,2006-12-11,3.174999952316284,3.18928599357605,3.1446430683135986,3.169642925262451,499780400,2.676684856414795
AAPL,2006-12-12,3.1646430492401123,3.1728570461273193,3.054642915725708,3.0764288902282715,1026620000,2.597968816757202
AAPL,2006-12-13,3.141071081161499,3.1810710430145264,3.112499952316284,3.180356979370117,857052000,2.685732841491699
AAPL,2006-12-14,3.180356979370117,3.2142860889434814,3.1521430015563965,3.1624999046325684,832330800,2.6706531047821045
AAPL,2006-12-15,3.179286003112793,3.186429023742676,3.118928909301758,3.132857084274292,739939200,2.645620346069336
AAPL,2006-12-18,3.129642963409424,3.142857074737549,3.021070957183838,3.052500009536743,721576800,2.577761173248291
AAPL,2006-12-19,3.026071071624756,3.0957140922546387,2.98642897605896,3.0824999809265137,911405600,2.603095054626465
AAPL,2006-12-20,3.0882139205932617,3.0953569412231445,3.0264289379119873,3.0271430015563965,567691600,2.556347608566284
AAPL,2006-12-21,3.0250000953674316,3.052856922149658,2.93571400642395,2.960714101791382,903599200,2.500248908996582
AAPL,2006-12-22,2.9807140827178955,3.0014290809631348,2.914285898208618,2.93571400642395,613303600,2.479137897491455
AAPL,2006-12-26,2.933928966522217,2.9489290714263916,2.8889288902282715,2.9110710620880127,490688800,2.458326816558838
AAPL,2006-12-27,2.7910709381103516,2.9285709857940674,2.741786003112793,2.911428928375244,1935754800,2.458630084991455
AAPL,2006-12-28,2.865000009536743,2.9017860889434814,2.8446431159973145,2.888214111328125,1119876800,2.4390244483947754
AAPL,2006-12-29,2.99821400642395,3.049999952316284,2.9771430492401123,3.0299999713897705,1076429200,2.558759927749634
AAPL,2007-01-03,3.0817859172821045,3.0921430587768555,2.924999952316284,2.992856979370117,1238319600,2.5273938179016113
AAPL,2007-01-04,3.00178599357605,3.069643020629883,2.9935710430145264,3.059286117553711,847260400,2.583491563796997
AAPL,2007-01-05,3.063214063644409,3.078571081161499,3.0142860412597656,3.0374999046325684,834741600,2.565093755722046
AAPL,2007-01-08,3.069999933242798,3.0903570652008057,3.0457139015197754,3.052500009536743,797106800,2.577761173248291
AAPL,2007-01-09,3.0875000953674316,3.320713996887207,3.0410709381103516,3.3060710430145264,3349298400,2.7918951511383057
AAPL,2007-01-10,3.3839290142059326,3.492856979370117,3.3375000953674316,3.4642860889434814,2952880000,2.925503730773926
AAPL,2007-01-11,3.426429033279419,3.4564290046691895,3.3964290618896484,3.421428918838501,1440252800,2.889312505722046
AAPL,2007-01-12,3.378213882446289,3.3949999809265137,3.3296430110931396,3.379286050796509,1312690400,2.8537237644195557
AAPL,2007-01-16,3.4171431064605713,3.4732139110565186,3.4089291095733643,3.4678568840026855,1244076400,2.9285190105438232
AAPL,2007-01-17,3.484286069869995,3.4857139587402344,3.3864290714263916,3.391071081161499,1646260000,2.863675594329834
AAPL,2007-01-18,3.289285898208618,3.2896430492401123,3.180356979370117,3.1810710430145264,2364605600,2.686335325241089
AAPL,2007-01-19,3.1653571128845215,3.2017860412597656,3.1471428871154785,3.1607139110565186,1364473600,2.669145107269287
AAPL,2007-01-22,3.1835711002349854,3.184286117553711,3.058928966522217,3.0996429920196533,1454026000,2.6175715923309326
AAPL,2007-01-23,3.061785936355591,3.125356912612915,3.053929090499878,3.06071400642395,1207424400,2.5846974849700928
AAPL,2007-01-24,3.0957140922546387,3.112499952316284,3.0742859840393066,3.0964291095733643,927813600,2.6148581504821777
AAPL,2007-01-25,3.1110711097717285,3.1607139110565186,3.072499990463257,3.080357074737549,905973600,2.601285219192505
AAPL,2007-01-26,3.1110711097717285,3.120357036590576,3.0353569984436035,3.049285888671875,986874000,2.5750465393066406
AAPL,2007-01-29,3.0821430683135986,3.0946431159973145,3.054642915725708,3.0692861080169678,901664400,2.5919365882873535
AAPL,2007-01-30,3.0867860317230225,3.0889289379119873,3.044642925262451,3.055356979370117,577970400,2.580172538757324
AAPL,2007-01-31,3.0307140350341797,3.0714290142059326,3.012500047683716,3.061785936355591,856069200,2.585602283477783
AAPL,2007-02-01,3.0796430110931396,3.081070899963379,3.0264289379119873,3.0264289379119873,664342000,2.5557448863983154
AAPL,2007-02-02,3.004286050796509,3.044642925262451,2.989285945892334,3.0267860889434814,621530000,2.556047201156616
AAPL,2007-02-05,3.010714054107666,3.043929100036621,2.997857093811035,2.997857093811035,578852400,2.531616449356079
AAPL,2007-02-06,3.016071081161499,3.0167860984802246,2.9592859745025635,3.005357027053833,864393600,2.537949562072754
AAPL,2007-02-07,3.0171430110931396,3.0850000381469727,2.983928918838501,3.0767860412597656,1066825200,2.5982699394226074
AAPL,2007-02-08,3.0510709285736084,3.0896430015563965,3.0503571033477783,3.07785701751709,679030800,2.5991742610931396
AAPL,2007-02-09,3.067142963409424,3.078571081161499,2.9717860221862793,2.973928928375244,860540800,2.511408805847168
AAPL,2007-02-12,3.01535701751709,3.0421431064605713,2.986785888671875,3.0314290523529053,724071600,2.559966564178467
AAPL,2007-02-13,3.041429042816162,3.0460710525512695,3.010714054107666,3.0250000953674316,580986000,2.5545382499694824
AAPL,2007-02-14,3.0225000381469727,3.0585711002349854,3.0203568935394287,3.046428918838501,507981600,2.5726335048675537
AAPL,2007-02-15,3.051429033279419,3.057857036590576,3.0278570652008057,3.0432140827178955,363661200,2.5699195861816406
AAPL,2007-02-16,3.044642925262451,3.0503571033477783,3.023571014404297,3.0296430587768555,399868000,2.5584588050842285
AAPL,2007-02-20,3.023214101791382,3.0771429538726807,3.005713939666748,3.067857027053833,617702400,2.5907299518585205
AAPL,2007-02-21,3.070713996887207,3.196070909500122,3.069999933242798,3.18571400642395,1155313600,2.6902570724487305
AAPL,2007-02-22,3.242856979370117,3.2432138919830322,3.1617860794067383,3.1967859268188477,838224800,2.69960618019104
AAPL,2007-02-23,3.184286117553711,3.226428985595703,3.1732139587402344,3.1810710430145264,517893600,2.686335325241089
AAPL,2007-02-26,3.208570957183838,3.2142860889434814,3.1289288997650146,3.1610710620880127,615848800,2.6694469451904297
AAPL,2007-02-27,3.0821430683135986,3.109999895095825,2.978929042816162,2.997499942779541,1145813200,2.5313146114349365
AAPL,2007-02-28,2.9642860889434814,3.057142972946167,2.9642860889434814,3.0217859745025635,919475200,2.551823377609253
AAPL,2007-03-01,3.001070976257324,3.1539289951324463,2.9910709857940674,3.109286069869995,1415528800,2.6257150173187256
AAPL,2007-03-02,3.098928928375244,3.1264290809631348,3.0432140827178955,3.0503571033477783,860000400,2.575951099395752
AAPL,2007-03-05,3.067500114440918,3.1660709381103516,3.062856912612915,3.0828568935394287,838899600,2.6033968925476074
AAPL,2007-03-06,3.135714054107666,3.1539289951324463,3.121428966522217,3.1496429443359375,723186800,2.6597952842712402
AAPL,2007-03-07,3.1446430683135986,3.177500009536743,3.12321400642395,3.132857084274292,626284400,2.645620346069336
AAPL,2007-03-08,3.163928985595703,3.1685709953308105,3.1235709190368652,3.142857074737549,511011200,2.654064655303955
AAPL,2007-03-09,3.171428918838501,3.1732139587402344,3.121428966522217,3.1417860984802246,451836000,2.653160572052002
AAPL,2007-03-12,3.1453568935394287,3.2139289379119873,3.1424999237060547,3.2096428871154785,729408400,2.710463523864746
AAPL,2007-03-13,3.193213939666748,3.2357139587402344,3.1571431159973145,3.1571431159973145,867890800,2.6661295890808105
AAPL,2007-03-14,3.164285898208618,3.2142860889434814,3.140000104904175,3.2142860889434814,796586000,2.7143845558166504
AAPL,2007-03-15,3.2128570079803467,3.2271430492401123,3.189642906188965,3.1989290714263916,559498800,2.701416492462158
AAPL,2007-03-16,3.197856903076172,3.2139289379119873,3.190000057220459,3.1996428966522217,571704000,2.7020201683044434
AAPL,2007-03-19,3.2228569984436035,3.2696430683135986,3.1996428966522217,3.254642963409424,712961200,2.748464345932007
AAPL,2007-03-20,3.262500047683716,3.2799999713897705,3.252142906188965,3.2671430110931396,488916400,2.759021520614624
AAPL,2007-03-21,3.2853569984436035,3.357142925262451,3.273214101791382,3.3524999618530273,686896000,2.831104040145874
AAPL,2007-03-22,3.3475000858306885,3.369999885559082,3.3214290142059326,3.3557140827178955,561492400,2.833817481994629
AAPL,2007-03-23,3.3339290618896484,3.35964298248291,3.3321430683135986,3.3399999141693115,450884000,2.820547342300415
AAPL,2007-03-26,3.356786012649536,3.424999952316284,3.3321430683135986,3.4232139587402344,864987200,2.8908193111419678
AAPL,2007-03-27,3.4182140827178955,3.458214044570923,3.392857074737549,3.4092860221862793,932052800,2.8790578842163086
AAPL,2007-03-28,3.38857102394104,3.4071431159973145,3.3267860412597656,3.3299999237060547,942337200,2.8121018409729004
AAPL,2007-03-29,3.363929033279419,3.363929033279419,3.293929100036621,3.3482139110565186,725723600,2.827484130859375
AAPL,2007-03-30,3.367142915725708,3.3814289569854736,3.3125,3.318213939666748,600558000,2.802150249481201
AAPL,2007-04-02,3.362143039703369,3.3660709857940674,3.322143077850342,3.3446431159973145,501992400,2.8244686126708984
AAPL,2007-04-03,3.362143039703369,3.401071071624756,3.3485710620880127,3.375,583934400,2.850104331970215
AAPL,2007-04-04,3.390713930130005,3.3978569507598877,3.361785888671875,3.366786003112793,476784000,2.843167543411255
AAPL,2007-04-05,3.36142897605896,3.3814289569854736,3.3399999141693115,3.3814289569854736,355516000,2.855532646179199
AAPL,2007-04-09,3.4003570079803467,3.4035708904266357,3.322856903076172,3.3446431159973145,413341600,2.8244686126708984
AAPL,2007-04-10,3.3453569412231445,3.366429090499878,3.336071014404297,3.3660709857940674,352466800,2.842564105987549
AAPL,2007-04-11,3.3535709381103516,3.3553569316864014,3.297499895095825,3.306786060333252,549018400,2.79249906539917
AAPL,2007-04-12,3.2871429920196533,3.296786069869995,3.240000009536743,3.2925000190734863,656675600,2.7804348468780518
AAPL,2007-04-13,3.246428966522217,3.2642860412597656,3.2164289951324463,3.2228569984436035,719941600,2.7216227054595947
AAPL,2007-04-16,3.23464298248291,3.267857074737549,3.2232139110565186,3.26535701751709,609033600,2.757512331008911
AAPL,2007-04-17,3.2857139110565186,3.296428918838501,3.203571081161499,3.226785898208618,751920400,2.724940538406372
AAPL,2007-04-18,3.2200000286102295,3.244642972946167,3.200000047683716,3.2285709381103516,464044000,2.726447820663452
AAPL,2007-04-19,3.2210710048675537,3.2589290142059326,3.208214044570923,3.223928928375244,425913600,2.722529411315918
AAPL,2007-04-20,3.2460711002349854,3.2564289569854736,3.233928918838501,3.248929023742676,522779600,2.7436397075653076
AAPL,2007-04-23,3.271070957183838,3.3499999046325684,3.265000104904175,3.3396430015563965,780290000,2.8202462196350098
AAPL,2007-04-24,3.3557140827178955,3.442500114440918,3.260714054107666,3.3299999237060547,1055252800,2.8121018409729004
AAPL,2007-04-25,3.365356922149658,3.4071431159973145,3.3499999046325684,3.4053568840026855,1187144000,2.875739574432373
AAPL,2007-04-26,3.627856969833374,3.6607139110565186,3.510714054107666,3.5299999713897705,1737778000,2.9809980392456055
AAPL,2007-04-27,3.5064289569854736,3.569643020629883,3.488929033279419,3.568571090698242,699403600,3.01357102394104
AAPL,2007-04-30,3.5746428966522217,3.607142925262451,3.559643030166626,3.56428599357605,616509600,3.009951591491699
AAPL,2007-05-01,3.556786060333252,3.5839290618896484,3.5196430683135986,3.552500009536743,532523600,2.999998092651367
AAPL,2007-05-02,3.558928966522217,3.5907139778137207,3.552500009536743,3.5853569507598877,505145200,3.027745485305786
AAPL,2007-05-03,3.5975000858306885,3.62321400642395,3.5717859268188477,3.585714101791382,576077600,3.0280468463897705
AAPL,2007-05-04,3.5999999046325684,3.628571033477783,3.5892860889434814,3.6003570556640625,381987200,3.040411949157715
AAPL,2007-05-07,3.609999895095825,3.726785898208618,3.6075000762939453,3.7114291191101074,861557200,3.1342110633850098
AAPL,2007-05-08,3.695357084274292,3.755357027053833,3.693571090698242,3.752142906188965,783997200,3.1685922145843506
AAPL,2007-05-09,3.746786117553711,3.819999933242798,3.7460711002349854,3.817142963409424,717757600,3.223482608795166
AAPL,2007-05-10,3.808213949203491,3.8871428966522217,3.7828569412231445,3.833570957183838,1197257600,3.2373554706573486
AAPL,2007-05-11,3.8478569984436035,3.8975000381469727,3.813570976257324,3.883570909500122,653696400,3.2795801162719727
AAPL,2007-05-14,3.9149999618530273,3.9285709857940674,3.8660709857940674,3.9057140350341797,651946400,3.2982795238494873
AAPL,2007-05-15,3.9132139682769775,3.93571400642395,3.802856922149658,3.8399999141693115,954514400,3.2427849769592285
AAPL,2007-05-16,3.876070976257324,3.8867859840393066,3.693571090698242,3.833570957183838,1126767600,3.2373554706573486
AAPL,2007-05-17,3.8267860412597656,3.92392897605896,3.8267860412597656,3.9085710048675537,735291200,3.300691843032837
AAPL,2007-05-18,3.936785936355591,3.9514288902282715,3.9203569889068604,3.929286003112793,621345200,3.3181850910186768
AAPL,2007-05-21,3.939642906188965,4.01607084274292,3.930356979370117,3.999285936355591,639892400,3.3772974014282227
AAPL,2007-05-22,4.017499923706055,4.0625,4.000357151031494,4.054999828338623,572409600,3.424347400665283
AAPL,2007-05-23,4.072143077850342,4.107142925262451,4.021070957183838,4.03178596496582,911374800,3.404743194580078
AAPL,2007-05-24,4.028929233551025,4.087856769561768,3.941786050796509,3.953213930130005,887362000,3.3383917808532715
AAPL,2007-05-25,4,4.063570976257324,3.982142925262451,4.057857036590576,632959600,3.426760196685791
AAPL,2007-05-29,4.087500095367432,4.102142810821533,4.0246429443359375,4.083929061889648,645694000,3.448777198791504
AAPL,2007-05-30,4.0821428298950195,4.24571418762207,4.054643154144287,4.241786003112793,1478444800,3.582082748413086
AAPL,2007-05-31,4.288214206695557,4.363214015960693,4.269286155700684,4.328214168548584,1297066400,3.6550698280334473
AAPL,2007-06-01,4.324999809265137,4.328214168548584,4.224643230438232,4.228570938110352,885262000,3.570923089981079
AAPL,2007-06-04,4.236785888671875,4.347499847412109,4.210713863372803,4.333213806152344,886673200,3.6592915058135986
AAPL,2007-06-05,4.336071014404297,4.381785869598389,4.3035712242126465,4.381071090698242,920785600,3.6997060775756836
AAPL,2007-06-06,4.367856979370117,4.430356979370117,4.3553571701049805,4.415713787078857,1112241200,3.728961706161499
AAPL,2007-06-07,4.463929176330566,4.557499885559082,4.3996429443359375,4.431070804595947,1915079600,3.7419309616088867
AAPL,2007-06-08,4.493570804595947,4.493928909301758,4.367499828338623,4.446071147918701,1241682400,3.754596710205078
AAPL,2007-06-11,4.5,4.505356788635254,4.269286155700684,4.292500019073486,1874258400,3.6249094009399414
AAPL,2007-06-12,4.262499809265137,4.346786022186279,4.2253570556640625,4.299285888671875,1426566400,3.6306395530700684
AAPL,2007-06-13,4.326786041259766,4.328214168548584,4.121428966522217,4.1964287757873535,1721353200,3.5437803268432617
AAPL,2007-06-14,4.185713768005371,4.26607084274292,4.1578569412231445,4.2410712242126465,973266000,3.581479549407959
AAPL,2007-06-15,4.307857036590576,4.309642791748047,4.28071403503418,4.3035712242126465,811218800,3.63425874710083
AAPL,2007-06-18,4.402856826782227,4.470714092254639,4.376429080963135,4.46750020980835,910604800,3.772693157196045
AAPL,2007-06-19,4.453214168548584,4.4646430015563965,4.38964319229126,4.416429042816162,943026000,3.7295644283294678
AAPL,2007-06-20,4.423929214477539,4.45214319229126,4.339285850524902,4.341071128845215,897512000,3.665926933288574
AAPL,2007-06-21,4.346428871154785,4.438929080963135,4.311429023742676,4.425000190734863,867045200,3.736802577972412
AAPL,2007-06-22,4.423213958740234,4.444643020629883,4.37071418762207,4.392857074737549,631876000,3.7096588611602783
AAPL,2007-06-25,4.435357093811035,4.46750020980835,4.32357120513916,4.369286060333252,965403600,3.6897544860839844
AAPL,2007-06-26,4.427856922149658,4.4285712242126465,4.239999771118164,4.273213863372803,1345005200,3.608623743057251
AAPL,2007-06-27,4.307499885559082,4.3585710525512695,4.259285926818848,4.353213787078857,974696800,3.6761815547943115
AAPL,2007-06-28,4.369999885559082,4.374642848968506,4.285714149475098,4.305714130401611,838143600,3.6360690593719482
AAPL,2007-06-29,4.3560709953308105,4.4285712242126465,4.324643135070801,4.3585710525512695,1137841600,3.6807050704956055
AAPL,2007-07-02,4.323214054107666,4.36035680770874,4.260714054107666,4.330714225769043,994862400,3.657181978225708
AAPL,2007-07-03,4.357142925262451,4.550000190734863,4.339285850524902,4.541786193847656,1162481600,3.8354272842407227
AAPL,2007-07-05,4.599999904632568,4.748929023742676,4.596070766448975,4.7410712242126465,1453051600,4.003716945648193
AAPL,2007-07-06,4.754642963409424,4.762143135070801,4.6571431159973145,4.724999904632568,874694800,3.9901463985443115
AAPL,2007-07-09,4.7278571128845215,4.746428966522217,4.6135711669921875,4.6546430587768555,995820000,3.9307308197021484
AAPL,2007-07-10,4.6028571128845215,4.8035712242126465,4.6003570556640625,4.726786136627197,1255007600,3.991655111312866
AAPL,2007-07-11,4.716785907745361,4.775000095367432,4.689642906188965,4.728213787078857,821772000,3.9928603172302246
AAPL,2007-07-12,4.7803568840026855,4.794285774230957,4.728213787078857,4.788214206695557,704608800,4.043529033660889
AAPL,2007-07-13,4.822500228881836,4.923213958740234,4.804286003112793,4.918929100036621,907606000,4.153914928436279
AAPL,2007-07-16,4.942500114440918,4.99928617477417,4.910714149475098,4.932143211364746,936112800,4.165072441101074
AAPL,2007-07-17,4.939286231994629,4.985713958740234,4.910714149475098,4.961071014404297,709959600,4.189502716064453
AAPL,2007-07-18,4.935357093811035,4.944285869598389,4.8585710525512695,4.932857036590576,756856800,4.165676116943359
AAPL,2007-07-19,5.010714054107666,5.028929233551025,4.987500190734863,5,732891600,4.222377300262451
AAPL,2007-07-20,5.058928966522217,5.149285793304443,5,5.1339287757873535,1167773600,4.335477352142334
AAPL,2007-07-23,5.118214130401611,5.186429023742676,5.033214092254639,5.132143020629883,1036490000,4.333968162536621
AAPL,2007-07-24,4.960000038146973,5.035714149475098,4.791070938110352,4.817500114440918,1795292800,4.0682597160339355
AAPL,2007-07-25,4.9053568840026855,4.941429138183594,4.8214287757873535,4.9021430015563965,1496182800,4.139738082885742
AAPL,2007-07-26,5.211071014404297,5.3035712242126465,4.8914289474487305,5.214285850524902,2186629200,4.403334617614746
AAPL,2007-07-27,5.221070766448975,5.318571090698242,5.135000228881836,5.137499809265137,1161098400,4.3384928703308105
AAPL,2007-07-30,5.1546430587768555,5.194643020629883,4.98464298248291,5.0510711669921875,1106988400,4.265504360198975
AAPL,2007-07-31,5.1060709953308105,5.12428617477417,4.697143077850342,4.705714225769043,1762392800,3.9738576412200928
AAPL,2007-08-01,4.772857189178467,4.835000038146973,4.56321382522583,4.8214287757873535,1750156800,4.071578025817871
AAPL,2007-08-02,4.880356788635254,4.8914289474487305,4.791070938110352,4.874642848968506,852644800,4.116515636444092
AAPL,2007-08-03,4.830714225769043,4.8553571701049805,4.6964287757873535,4.708929061889648,679187600,3.9765737056732178
AAPL,2007-08-06,4.746428966522217,4.831070899963379,4.5821428298950195,4.830357074737549,925170400,4.079118251800537
AAPL,2007-08-07,4.819285869598389,4.901429176330566,4.736785888671875,4.822500228881836,949936400,4.072481632232666
AAPL,2007-08-08,4.884285926818848,4.887856960296631,4.714285850524902,4.786070823669434,808096800,4.04171895980835
AAPL,2007-08-09,4.682499885559082,4.75,4.46750020980835,4.5139288902282715,1125395600,3.8119008541107178
AAPL,2007-08-10,4.3971428871154785,4.5625,4.29642915725708,4.464285850524902,1410749200,3.7699787616729736
AAPL,2007-08-13,4.582857131958008,4.619643211364746,4.517857074737549,4.563929080963135,752911600,3.8541245460510254
AAPL,2007-08-14,4.581786155700684,4.5821428298950195,4.418213844299316,4.429643154144287,739006800,3.74072265625
AAPL,2007-08-15,4.383571147918701,4.459286212921143,4.273213863372803,4.2821431159973145,992852000,3.6161632537841797
AAPL,2007-08-16,4.178928852081299,4.232142925262451,3.98642897605896,4.180356979370117,1866690000,3.530207872390747
AAPL,2007-08-17,4.357500076293945,4.410714149475098,4.279285907745361,4.359285831451416,1195062400,3.6813085079193115
AAPL,2007-08-20,4.427143096923828,4.4464287757873535,4.3035712242126465,4.364999771118164,803317200,3.686133861541748
AAPL,2007-08-21,4.364643096923828,4.605713844299316,4.3214287757873535,4.556070804595947,1303047200,3.8474888801574707
AAPL,2007-08-22,4.686429023742676,4.7410712242126465,4.6546430587768555,4.732500076293945,1061765600,3.99647855758667
AAPL,2007-08-23,4.753213882446289,4.762143135070801,4.634285926818848,4.681070804595947,866838000,3.9530482292175293
AAPL,2007-08-24,4.661786079406738,4.8346428871154785,4.63607120513916,4.8321428298950195,911834000,4.080624580383301
AAPL,2007-08-27,4.7639288902282715,4.809286117553711,4.7178568840026855,4.723214149475098,707439600,3.9886364936828613
AAPL,2007-08-28,4.678214073181152,4.728929042816162,4.522500038146973,4.529285907745361,1179365600,3.824869394302368
AAPL,2007-08-29,4.638570785522461,4.792142868041992,4.626429080963135,4.788570880889893,1166860800,4.043829917907715
AAPL,2007-08-30,4.738214015960693,4.9375,4.724999904632568,4.8660712242126465,1435582400,4.109276294708252
AAPL,2007-08-31,4.981785774230957,4.987500190734863,4.90749979019165,4.945713996887207,876887200,4.176532745361328
AAPL,2007-09-04,4.997857093811035,5.2046427726745605,4.994286060333252,5.148571014404297,1316842800,4.347841739654541
AAPL,2007-09-05,5.177499771118164,5.208570957183838,4.860713958740234,4.884285926818848,2328222400,4.124658107757568
AAPL,2007-09-06,4.841429233551025,4.913214206695557,4.739643096923828,4.821785926818848,1901261600,4.071878433227539
AAPL,2007-09-07,4.7146430015563965,4.724999904632568,4.642857074737549,4.706070899963379,1430576000,3.9741601943969727
AAPL,2007-09-10,4.892499923706055,4.929999828338623,4.783928871154785,4.882500171661377,1487838800,4.123149871826172
AAPL,2007-09-11,4.925000190734863,4.939286231994629,4.776785850524902,4.838929176330566,971885600,4.086355209350586
AAPL,2007-09-12,4.856785774230957,4.978570938110352,4.848214149475098,4.887499809265137,1022770000,4.127372741699219
AAPL,2007-09-13,4.958213806152344,4.964285850524902,4.880356788635254,4.900000095367432,656163200,4.137929439544678
AAPL,2007-09-14,4.877500057220459,4.963571071624756,4.864285945892334,4.957499980926514,607320000,4.186486721038818
AAPL,2007-09-17,4.963929176330566,5.021070957183838,4.914286136627197,4.943213939666748,793371600,4.174422740936279
AAPL,2007-09-18,4.966429233551025,5.101786136627197,4.922500133514404,5.0328569412231445,1064089600,4.250123023986816
AAPL,2007-09-19,5.1078572273254395,5.112856864929199,4.978570938110352,5.027500152587891,1026880400,4.245598793029785
AAPL,2007-09-20,5.005356788635254,5.063929080963135,4.975714206695557,5.01107120513916,691840800,4.231725215911865
AAPL,2007-09-21,5.040713787078857,5.166070938110352,5.01107120513916,5.148213863372803,1138880400,4.347540378570557
AAPL,2007-09-24,5.240356922149658,5.351786136627197,5.237500190734863,5.295713901519775,1052161600,4.472100257873535
AAPL,2007-09-25,5.244286060333252,5.472143173217773,5.243570804595947,5.470714092254639,1192550800,4.619882106781006
AAPL,2007-09-26,5.516786098480225,5.535714149475098,5.401785850524902,5.456070899963379,975268000,4.607518196105957
AAPL,2007-09-27,5.491786003112793,5.518570899963379,5.440000057220459,5.517857074737549,658198800,4.659694194793701
AAPL,2007-09-28,5.480000019073486,5.521429061889648,5.455357074737549,5.4810709953308105,615101200,4.628629207611084
AAPL,2007-10-01,5.522500038146973,5.621786117553711,5.461785793304443,5.583570957183838,837068400,4.715188503265381
AAPL,2007-10-02,5.591071128845215,5.663928985595703,5.567500114440918,5.658928871154785,792069600,4.778824329376221
AAPL,2007-10-03,5.635000228881836,5.684999942779541,5.607500076293945,5.639999866485596,692518400,4.76284122467041
AAPL,2007-10-04,5.642857074737549,5.645713806152344,5.482142925262451,5.579999923706055,656958400,4.712172985076904
AAPL,2007-10-05,5.656071186065674,5.770713806152344,5.632143020629883,5.76607084274292,943471200,4.869304180145264
AAPL,2007-10-08,5.838929176330566,5.996786117553711,5.820356845855713,5.996786117553711,835928800,5.064136981964111
AAPL,2007-10-09,6.07857084274292,6.1110711097717285,5.95285701751709,5.994999885559082,1104286400,5.062629222869873
AAPL,2007-10-10,5.98392915725708,5.99571418762207,5.914286136627197,5.956786155700684,667590000,5.03035831451416
AAPL,2007-10-11,6.053214073181152,6.138570785522461,5.471786022186279,5.793929100036621,1643992000,4.892829895019531
AAPL,2007-10-12,5.821785926818848,5.974286079406738,5.778571128845215,5.973214149475098,988176000,5.044232368469238
AAPL,2007-10-15,5.99928617477417,6.056070804595947,5.839285850524902,5.963571071624756,1077930000,5.036087512969971
AAPL,2007-10-16,5.912143230438232,6.07785701751709,5.898213863372803,6.056428909301758,1067830400,5.114503860473633
AAPL,2007-10-17,6.167500019073486,6.179999828338623,6.042142868041992,6.169642925262451,1127613200,5.210110664367676
AAPL,2007-10-18,6.125,6.221070766448975,6.10892915725708,6.1964287757873535,823676000,5.232729434967041
AAPL,2007-10-19,6.2228569984436035,6.236785888671875,6.0714287757873535,6.086429119110107,1291780000,5.139840126037598
AAPL,2007-10-22,6.083929061889648,6.246428966522217,6.070000171661377,6.227142810821533,1649499600,5.258667469024658
AAPL,2007-10-23,6.734285831451416,6.735713958740234,6.5271430015563965,6.648571014404297,1795164000,5.6145524978637695
AAPL,2007-10-24,6.63607120513916,6.686070919036865,6.401429176330566,6.64035701751709,1288481600,5.60761833190918
AAPL,2007-10-25,6.602499961853027,6.639286041259766,6.487856864929199,6.527856826782227,973602000,5.512613296508789
AAPL,2007-10-26,6.617499828338623,6.620357036590576,6.531428813934326,6.596428871154785,706876800,5.570520401000977
AAPL,2007-10-29,6.623213768005371,6.663928985595703,6.596428871154785,6.61035680770874,540554000,5.582282543182373
AAPL,2007-10-30,6.649285793304443,6.763214111328125,6.597499847412109,6.6785712242126465,939414000,5.639888286590576
AAPL,2007-10-31,6.701070785522461,6.789999961853027,6.6053571701049805,6.783928871154785,833310800,5.728861331939697
AAPL,2007-11-01,6.735713958740234,6.789286136627197,6.4285712242126465,6.694285869598389,805036400,5.653158664703369
AAPL,2007-11-02,6.757500171661377,6.765714168548584,6.553214073181152,6.7096428871154785,1002114400,5.6661272048950195
AAPL,2007-11-05,6.617499828338623,6.748570919036865,6.579999923706055,6.649285793304443,804176800,5.615159511566162
AAPL,2007-11-06,6.680356979370117,6.857142925262451,6.616786003112793,6.849643230438232,954727200,5.784352779388428
AAPL,2007-11-07,6.807499885559082,6.881429195404053,6.647500038146973,6.653571128845215,994327600,5.618776321411133
AAPL,2007-11-08,6.666786193847656,6.675000190734863,5.991786003112793,6.266786098480225,1890378000,5.292144775390625
AAPL,2007-11-09,6.112500190734863,6.25428581237793,5.900356769561768,5.906071186065674,1526380800,4.987529754638672
AAPL,2007-11-12,5.902856826782227,5.989285945892334,5.379642963409424,5.491428852081299,1769065200,4.637375354766846
AAPL,2007-11-13,5.744643211364746,6.106429100036621,5.491428852081299,6.070000171661377,1739446800,5.125965118408203
AAPL,2007-11-14,6.32714319229126,6.341785907745361,5.8478569984436035,5.932499885559082,1449168000,5.009849548339844
AAPL,2007-11-15,5.942500114440918,6.056786060333252,5.724999904632568,5.867856979370117,1487410400,4.955260276794434
AAPL,2007-11-16,5.903571128845215,5.965000152587891,5.690357208251953,5.942500114440918,1383494000,5.0182929039001465
AAPL,2007-11-19,5.932143211364746,6.007143020629883,5.789286136627197,5.8553571701049805,1154428800,4.944704055786133
AAPL,2007-11-20,5.916786193847656,6.135356903076172,5.840356826782227,6.0303568840026855,1543642800,5.092486381530762
AAPL,2007-11-21,5.92285680770874,6.1553568840026855,5.881071090698242,6.0164289474487305,1217809600,5.080725193023682
AAPL,2007-11-23,6.142857074737549,6.1446428298950195,6.0625,6.126429080963135,465757600,5.173617362976074
AAPL,2007-11-26,6.199643135070801,6.331070899963379,6.1553568840026855,6.162143230438232,1305754800,5.203777313232422
AAPL,2007-11-27,6.257856845855713,6.278213977813721,6.071785926818848,6.243214130401611,1317030400,5.272238731384277
AAPL,2007-11-28,6.315000057220459,6.449999809265137,6.262499809265137,6.436429023742676,1150912000,5.435405731201172
AAPL,2007-11-29,6.408214092254639,6.613214015960693,6.398213863372803,6.581786155700684,1050926800,5.558154582977295
AAPL,2007-11-30,6.690713882446289,6.70357084274292,6.4178571701049805,6.507856845855713,1187802000,5.495725154876709
AAPL,2007-12-03,6.494999885559082,6.5764288902282715,6.346428871154785,6.387856960296631,961469600,5.3943867683410645
AAPL,2007-12-04,6.326786041259766,6.460713863372803,6.321071147918701,6.421785831451416,773799600,5.423038959503174
AAPL,2007-12-05,6.53178596496582,6.642857074737549,6.51464319229126,6.625,892402000,5.594648838043213
AAPL,2007-12-06,6.6496429443359375,6.789286136627197,6.6471428871154785,6.783928871154785,899810800,5.728861331939697
AAPL,2007-12-07,6.804999828338623,6.963929176330566,6.715713977813721,6.939286231994629,1066066400,5.860056400299072
AAPL,2007-12-10,6.913928985595703,6.987856864929199,6.881785869598389,6.936070919036865,722377600,5.857339382171631
AAPL,2007-12-11,6.955357074737549,7.0296430587768555,6.692500114440918,6.7335710525512695,1110925200,5.686334133148193
AAPL,2007-12-12,6.908570766448975,6.945713996887207,6.634285926818848,6.816429138183594,1225660800,5.756306171417236
AAPL,2007-12-13,6.792500019073486,6.861429214477539,6.707857131958008,6.851070880889893,864617600,5.785560131072998
AAPL,2007-12-14,6.798929214477539,6.900000095367432,6.769286155700684,6.799643039703369,674312800,5.742130279541016
AAPL,2007-12-17,6.811429023742676,6.880356788635254,6.534999847412109,6.585713863372803,1024693600,5.5614728927612305
AAPL,2007-12-18,6.661428928375244,6.690357208251953,6.378571033477783,6.534999847412109,1222603200,5.5186448097229
AAPL,2007-12-19,6.534999847412109,6.59428596496582,6.460713863372803,6.539999961853027,827478400,5.522867679595947
AAPL,2007-12-20,6.622499942779541,6.708213806152344,6.547500133514404,6.686070919036865,774057200,5.6462225914001465
AAPL,2007-12-21,6.789999961853027,6.925356864929199,6.78178596496582,6.925356864929199,993960800,5.848294258117676
AAPL,2007-12-24,6.965356826782227,7.118928909301758,6.956786155700684,7.099999904632568,480202800,5.995776176452637
AAPL,2007-12-26,7.107500076293945,7.177143096923828,7.029285907745361,7.1053571701049805,703732400,6.000298023223877
AAPL,2007-12-27,7.1053571701049805,7.248570919036865,7.064286231994629,7.091785907745361,795527600,5.988838195800781
AAPL,2007-12-28,7.163928985595703,7.19857120513916,7.031428813934326,7.136785984039307,699647200,6.026839256286621
AAPL,2007-12-31,7.125,7.160714149475098,7.0625,7.074285984039307,539333200,5.974059581756592
AAPL,2008-01-02,7.116786003112793,7.1521430015563965,6.876786231994629,6.958570957183838,1079178800,5.876341342926025
AAPL,2008-01-03,6.978929042816162,7.049643039703369,6.881785869598389,6.961785793304443,842066400,5.879056930541992
AAPL,2008-01-04,6.837500095367432,6.892857074737549,6.3889288902282715,6.430356979370117,1455832000,5.430277347564697
AAPL,2008-01-07,6.473214149475098,6.557143211364746,6.0796427726745605,6.34428596496582,2072193200,5.357594013214111
AAPL,2008-01-08,6.433570861816406,6.5164289474487305,6.099999904632568,6.1160712242126465,1523816000,5.164870738983154
AAPL,2008-01-09,6.117856979370117,6.410714149475098,6.010714054107666,6.4071431159973145,1813882000,5.410674095153809
AAPL,2008-01-10,6.3421430587768555,6.464285850524902,6.26464319229126,6.3578572273254395,1482975200,5.369053840637207
AAPL,2008-01-11,6.285714149475098,6.351786136627197,6.0714287757873535,6.167500019073486,1232285600,5.208303928375244
AAPL,2008-01-14,6.340000152587891,6.4078569412231445,6.256071090698242,6.385000228881836,1100450400,5.391974925994873
AAPL,2008-01-15,6.347143173217773,6.400713920593262,5.880713939666748,6.037143230438232,2343278000,5.098219871520996
AAPL,2008-01-16,5.901071071624756,6.036070823669434,5.596428871154785,5.7014288902282715,2213845200,4.81471586227417
AAPL,2008-01-17,5.768214225769043,5.90571403503418,5.6578569412231445,5.746070861816406,1757859600,4.852415084838867
AAPL,2008-01-18,5.775356769561768,5.919642925262451,5.700356960296631,5.762856960296631,1724343600,4.866589546203613
AAPL,2008-01-22,5.2878570556640625,5.713571071624756,5.214285850524902,5.558570861816406,2434754000,4.694074630737305
AAPL,2008-01-23,4.86392879486084,5,4.505000114440918,4.966785907745361,3372969600,4.194327354431152
AAPL,2008-01-24,4.999642848968506,5.025000095367432,4.7146430015563965,4.8428568840026855,2005866800,4.089672088623047
AAPL,2008-01-25,4.963929176330566,4.96750020980835,4.628929138183594,4.643214225769043,1554739200,3.9210801124572754
AAPL,2008-01-28,4.57714319229126,4.757143020629883,4.51607084274292,4.643214225769043,1474844000,3.9210801124572754
AAPL,2008-01-29,4.683928966522217,4.742499828338623,4.60892915725708,4.697856903076172,1099982800,3.9672226905822754
AAPL,2008-01-30,4.69178581237793,4.837500095367432,4.642857074737549,4.720714092254639,1243051600,3.98652720451355
AAPL,2008-01-31,4.623213768005371,4.880356788635254,4.621428966522217,4.834286212921143,1345674400,4.082435607910156
AAPL,2008-02-01,4.865714073181152,4.878213882446289,4.720714092254639,4.776785850524902,1010744000,4.033877849578857
AAPL,2008-02-04,4.793213844299316,4.853570938110352,4.693571090698242,4.701786041259766,899234000,3.97054123878479
AAPL,2008-02-05,4.658214092254639,4.785714149475098,4.603570938110352,4.619999885559082,1141042000,3.9014742374420166
AAPL,2008-02-06,4.672500133514404,4.711429119110107,4.348928928375244,4.357142925262451,1573272400,3.679499387741089
AAPL,2008-02-07,4.284643173217773,4.4564290046691895,4.18821382522583,4.329999923706055,2083331600,3.6565780639648438
AAPL,2008-02-08,4.360000133514404,4.489285945892334,4.3428568840026855,4.481429100036621,1355972800,3.7844552993774414
AAPL,2008-02-11,4.571785926818848,4.6421427726745605,4.5428571701049805,4.623213768005371,1201432400,3.904188871383667
AAPL,2008-02-12,4.6678571701049805,4.6785712242126465,4.414999961853027,4.459286212921143,1225980000,3.765756130218506
AAPL,2008-02-13,4.524285793304443,4.635000228881836,4.486785888671875,4.621428966522217,968534000,3.902681827545166
AAPL,2008-02-14,4.621428966522217,4.67142915725708,4.536070823669434,4.552143096923828,954097200,3.8441715240478516
AAPL,2008-02-15,4.509643077850342,4.538570880889893,4.430714130401611,4.451070785522461,901300400,3.7588186264038086
AAPL,2008-02-19,4.499642848968506,4.526785850524902,4.3371429443359375,4.3635711669921875,1005046000,3.684926986694336
AAPL,2008-02-20,4.364285945892334,4.449999809265137,4.345714092254639,4.42214298248291,967439200,3.7343904972076416
AAPL,2008-02-21,4.501786231994629,4.516786098480225,4.316429138183594,4.340713977813721,938114800,3.6656253337860107
AAPL,2008-02-22,4.37428617477417,4.375357151031494,4.138214111328125,4.2664289474487305,1529878000,3.6028926372528076
AAPL,2008-02-25,4.23535680770874,4.291786193847656,4.166429042816162,4.276429176330566,1256774400,3.611339569091797
AAPL,2008-02-26,4.2014288902282715,4.324643135070801,4.122857093811035,4.255356788635254,1504888000,3.5935444831848145
AAPL,2008-02-27,4.222499847412109,4.3946428298950195,4.21750020980835,4.3914289474487305,1475138000,3.708453416824341
AAPL,2008-02-28,4.5428571701049805,4.721428871154785,4.491786003112793,4.63964319229126,1618254400,3.9180636405944824
AAPL,2008-02-29,4.617499828338623,4.650356769561768,4.4571428298950195,4.465000152587891,1255480800,3.7705817222595215
AAPL,2008-03-03,4.444285869598389,4.49928617477417,4.214285850524902,4.347499847412109,1593043200,3.6713554859161377
AAPL,2008-03-04,4.356785774230957,4.460000038146973,4.300000190734863,4.450714111328125,1785383600,3.7585184574127197
AAPL,2008-03-05,4.413570880889893,4.46928596496582,4.3660712242126465,4.446071147918701,1221836000,3.754596710205078
AAPL,2008-03-06,4.450356960296631,4.5535712242126465,4.314642906188965,4.318929195404053,1473698800,3.6472291946411133
AAPL,2008-03-07,4.300356864929199,4.3921427726745605,4.251786231994629,4.3660712242126465,1230462800,3.687040328979492
AAPL,2008-03-10,4.356429100036621,4.409286022186279,4.263214111328125,4.2746429443359375,999588800,3.609830617904663
AAPL,2008-03-11,4.432143211364746,4.552856922149658,4.357142925262451,4.548213958740234,1163943200,3.8408541679382324
AAPL,2008-03-12,4.537143230438232,4.595714092254639,4.4703569412231445,4.501070976257324,1059629200,3.801044225692749
AAPL,2008-03-13,4.432143211364746,4.625,4.392857074737549,4.569285869598389,1262102800,3.8586483001708984
AAPL,2008-03-14,4.638570785522461,4.653571128845215,4.435713768005371,4.521786212921143,1156640800,3.818535804748535
AAPL,2008-03-17,4.376786231994629,4.59250020980835,4.376786231994629,4.526071071624756,1072598800,3.822154998779297
AAPL,2008-03-18,4.6135711669921875,4.75,4.5953569412231445,4.743570804595947,1205120000,4.005828380584717
AAPL,2008-03-19,4.75428581237793,4.7960710525512695,4.631071090698242,4.631071090698242,1010536800,3.9108266830444336
AAPL,2008-03-20,4.682857036590576,4.760356903076172,4.6135711669921875,4.759643077850342,908787600,4.0194010734558105
AAPL,2008-03-24,4.786070823669434,5.0303568840026855,4.772857189178467,4.983213901519775,1066920400,4.208200454711914
AAPL,2008-03-25,4.998570919036865,5.110713958740234,4.9046430587768555,5.034999847412109,1052391200,4.251934051513672
AAPL,2008-03-26,5.031071186065674,5.204999923706055,5.022857189178467,5.180714130401611,1182084400,4.374983787536621
AAPL,2008-03-27,5.176785945892334,5.189642906188965,4.999642848968506,5.0089287757873535,999829600,4.229915618896484
AAPL,2008-03-28,5.064286231994629,5.166070938110352,5.057143211364746,5.107500076293945,714610400,4.313157558441162
AAPL,2008-03-31,5.116786003112793,5.2039289474487305,5.090000152587891,5.125,768065200,4.32793664932251
AAPL,2008-04-01,5.224999904632568,5.34499979019165,5.128929138183594,5.340356826782227,1032567200,4.509798526763916
AAPL,2008-04-02,5.313570976257324,5.400000095367432,5.208929061889648,5.267499923706055,1044968400,4.448272705078125
AAPL,2008-04-03,5.252142906188965,5.486785888671875,5.25,5.414642810821533,1051568000,4.572531700134277
AAPL,2008-04-04,5.435357093811035,5.525356769561768,5.3839287757873535,5.4671430587768555,854417200,4.6168670654296875
AAPL,2008-04-07,5.576070785522461,5.703214168548584,5.539642810821533,5.567500114440918,1158326400,4.701617240905762
AAPL,2008-04-08,5.48392915725708,5.587500095367432,5.440000057220459,5.458570957183838,1014294400,4.6096296310424805
AAPL,2008-04-09,5.4753570556640625,5.496070861816406,5.373570919036865,5.408570766448975,873398400,4.5674028396606445
AAPL,2008-04-10,5.397500038146973,5.550714015960693,5.378571033477783,5.5196428298950195,955763200,4.661200523376465
AAPL,2008-04-11,5.454286098480225,5.474999904632568,5.228570938110352,5.255000114440918,1210076000,4.437718868255615
AAPL,2008-04-14,5.241786003112793,5.330357074737549,5.162143230438232,5.277856826782227,845087600,4.4570207595825195
AAPL,2008-04-15,5.335713863372803,5.347143173217773,5.204286098480225,5.299285888671875,698037200,4.47511625289917
AAPL,2008-04-16,5.4185709953308105,5.503571033477783,5.37928581237793,5.489285945892334,795774000,4.635565757751465
AAPL,2008-04-17,5.506071090698242,5.5714287757873535,5.476786136627197,5.517499923706055,704267200,4.659392833709717
AAPL,2008-04-18,5.682857036590576,5.795000076293945,5.656428813934326,5.751429080963135,1026765600,4.856940269470215
AAPL,2008-04-21,5.793213844299316,6.017857074737549,5.7771430015563965,6.005713939666748,1039152800,5.071675777435303
AAPL,2008-04-22,5.978570938110352,6,5.646070957183838,5.721428871154785,1439572400,4.831603527069092
AAPL,2008-04-23,5.85892915725708,5.887143135070801,5.752857208251953,5.817500114440918,1504190800,4.912735462188721
AAPL,2008-04-24,5.90500020980835,6.070713996887207,5.685357093811035,6.033570766448975,1696066400,5.0951995849609375
AAPL,2008-04-25,6.096428871154785,6.110713958740234,5.943571090698242,6.06178617477417,992474000,5.119029521942139
AAPL,2008-04-28,6.0625,6.205357074737549,6.0403571128845215,6.151429176330566,787214400,5.19473123550415
AAPL,2008-04-29,6.1110711097717285,6.273571014404297,6.080357074737549,6.251786231994629,923476400,5.279477596282959
AAPL,2008-04-30,6.292500019073486,6.4285712242126465,6.175714015960693,6.212500095367432,1139524400,5.246302604675293
AAPL,2008-05-01,6.248570919036865,6.4285712242126465,6.244999885559082,6.4285712242126465,903576800,5.428768157958984
AAPL,2008-05-02,6.435357093811035,6.497142791748047,6.376786231994629,6.4621429443359375,1006082000,5.4571213722229
AAPL,2008-05-05,6.497142791748047,6.618214130401611,6.466071128845215,6.597499847412109,854557200,5.571425914764404
AAPL,2008-05-06,6.59499979019165,6.682857036590576,6.506429195404053,6.666429042816162,918870400,5.629634857177734
AAPL,2008-05-07,6.6446428298950195,6.721428871154785,6.447856903076172,6.521070957183838,1157133600,5.506883144378662
AAPL,2008-05-08,6.56321382522583,6.660714149475098,6.538214206695557,6.609285831451416,899085600,5.581379413604736
AAPL,2008-05-09,6.541429042816162,6.580357074737549,6.477499961853027,6.551785945892334,673072400,5.532822132110596
AAPL,2008-05-12,6.614643096923828,6.745357036590576,6.5303568840026855,6.71999979019165,818563200,5.674872875213623
AAPL,2008-05-13,6.7360711097717285,6.837500095367432,6.709286212921143,6.784286022186279,823236400,5.729162216186523
AAPL,2008-05-14,6.8296427726745605,6.865714073181152,6.627500057220459,6.6521430015563965,916823600,5.617568492889404
AAPL,2008-05-15,6.671785831451416,6.7821431159973145,6.57857084274292,6.776071071624756,873208000,5.722224235534668
AAPL,2008-05-16,6.789642810821533,6.79642915725708,6.6785712242126465,6.700714111328125,765769200,5.658588886260986
AAPL,2008-05-19,6.709286212921143,6.73892879486084,6.474999904632568,6.557143211364746,945820400,5.5373454093933105
AAPL,2008-05-20,6.493570804595947,6.648571014404297,6.432857036590576,6.639286041259766,969850000,5.606711387634277
AAPL,2008-05-21,6.631071090698242,6.712500095367432,6.294642925262451,6.36392879486084,1157657200,5.374181270599365
AAPL,2008-05-22,6.4021430015563965,6.476070880889893,6.142857074737549,6.323214054107666,1206735600,5.339798450469971
AAPL,2008-05-23,6.456070899963379,6.499642848968506,6.349999904632568,6.4703569412231445,906917200,5.464056491851807
AAPL,2008-05-27,6.526785850524902,6.658214092254639,6.494286060333252,6.658214092254639,789905200,5.622696399688721
AAPL,2008-05-28,6.693213939666748,6.712500095367432,6.561429023742676,6.678928852081299,743979600,5.640191078186035
AAPL,2008-05-29,6.670000076293945,6.721428871154785,6.625,6.667500019073486,647186400,5.630538463592529
AAPL,2008-05-30,6.694643020629883,6.769286155700684,6.692142963409424,6.7410712242126465,610184400,5.692668437957764
AAPL,2008-06-02,6.735713958740234,6.773213863372803,6.590356826782227,6.646429061889648,679840000,5.612744331359863
AAPL,2008-06-03,6.6735711097717285,6.721428871154785,6.512143135070801,6.620357036590576,750520400,5.590727806091309
AAPL,2008-06-04,6.572143077850342,6.681786060333252,6.543929100036621,6.61392879486084,726983600,5.585299015045166
AAPL,2008-06-05,6.65500020980835,6.78000020980835,6.632143020629883,6.76535701751709,755445600,5.71317720413208
AAPL,2008-06-06,6.714285850524902,6.783928871154785,6.626786231994629,6.630000114440918,966422800,5.598869800567627
AAPL,2008-06-09,6.599643230438232,6.605000019073486,6.276785850524902,6.4860711097717285,1888392800,5.4773268699646
AAPL,2008-06-10,6.446785926818848,6.670713901519775,6.393570899963379,6.630000114440918,1140941200,5.598869800567627
AAPL,2008-06-11,6.583570957183838,6.642857074737549,6.413928985595703,6.457499980926514,961550800,5.453198432922363
AAPL,2008-06-12,6.481785774230957,6.521429061889648,6.114285945892334,6.187857151031494,1308333600,5.225493431091309
AAPL,2008-06-13,6.130000114440918,6.21999979019165,5.903929233551025,6.156071186065674,1345957200,5.198648452758789
AAPL,2008-06-16,6.117856979370117,6.353570938110352,6.038214206695557,6.315713882446289,1051730400,5.3334641456604
AAPL,2008-06-17,6.360713958740234,6.499642848968506,6.336071014404297,6.479642868041992,899656800,5.471896648406982
AAPL,2008-06-18,6.468571186065674,6.507143020629883,6.333929061889648,6.3839287757873535,811468000,5.391069412231445
AAPL,2008-06-19,6.376786231994629,6.512143135070801,6.314286231994629,6.460713863372803,791949200,5.455913066864014
AAPL,2008-06-20,6.4053568840026855,6.464285850524902,6.25,6.259643077850342,888367200,5.2861127853393555
AAPL,2008-06-23,6.240714073181152,6.281428813934326,6.127142906188965,6.184286117553711,645780800,5.222476005554199
AAPL,2008-06-24,6.156071186065674,6.277856826782227,6.129642963409424,6.1875,621947200,5.225192070007324
AAPL,2008-06-25,6.2360711097717285,6.386785984039307,6.210000038146973,6.335357189178467,644450800,5.350052356719971
AAPL,2008-06-26,6.216785907745361,6.244286060333252,6.000357151031494,6.009285926818848,869610000,5.074694633483887
AAPL,2008-06-27,5.946785926818848,6.091785907745361,5.862500190734863,6.074643135070801,1042249600,5.129886150360107
AAPL,2008-06-30,6.078214168548584,6.142857074737549,5.950714111328125,5.980000019073486,684196800,5.049963474273682
AAPL,2008-07-01,5.865356922149658,6.239999771118164,5.857142925262451,6.2385711669921875,1111280800,5.268319606781006
AAPL,2008-07-02,6.257143020629883,6.337500095367432,6.006429195404053,6.006429195404053,837519200,5.072280406951904
AAPL,2008-07-03,6.056786060333252,6.148929119110107,5.919642925262451,6.075714111328125,523362000,5.130792617797852
AAPL,2008-07-07,6.184286117553711,6.326070785522461,6.139286041259766,6.255713939666748,820391600,5.282794952392578
AAPL,2008-07-08,6.264286041259766,6.4178571701049805,6.169285774230957,6.412499904632568,888350400,5.415196895599365
AAPL,2008-07-09,6.435713768005371,6.461071014404297,6.21928596496582,6.223214149475098,895776000,5.255350589752197
AAPL,2008-07-10,6.247142791748047,6.333570957183838,6.120357036590576,6.30821418762207,840688800,5.327131271362305
AAPL,2008-07-11,6.266786098480225,6.325356960296631,6.107142925262451,6.163570880889893,930011600,5.204983711242676
AAPL,2008-07-14,6.401429176330566,6.403571128845215,6.181428909301758,6.210000038146973,886054400,5.244192600250244
AAPL,2008-07-15,6.159999847412109,6.204999923706055,5.942500114440918,6.058570861816406,1040043200,5.1163129806518555
AAPL,2008-07-16,6.07857084274292,6.1760711669921875,6.021429061889648,6.171785831451416,747790400,5.211921215057373
AAPL,2008-07-17,6.2178568840026855,6.24928617477417,6.121070861816406,6.13607120513916,757526000,5.181760311126709
AAPL,2008-07-18,6.018570899963379,6.058928966522217,5.892857074737549,5.898213863372803,868414400,4.98089599609375
AAPL,2008-07-21,5.960713863372803,5.982142925262451,5.75428581237793,5.938929080963135,1360469600,5.01527738571167
AAPL,2008-07-22,5.3214287757873535,5.812857151031494,5.233213901519775,5.786428928375244,1879592400,4.886496067047119
AAPL,2008-07-23,5.892499923706055,6.013214111328125,5.769999980926514,5.937857151031494,1061768400,5.0143723487854
AAPL,2008-07-24,5.868570804595947,5.9021430015563965,5.658928871154785,5.679643154144287,839619200,4.796319007873535
AAPL,2008-07-25,5.728570938110352,5.8214287757873535,5.666070938110352,5.789999961853027,633637200,4.889512538909912
AAPL,2008-07-28,5.79785680770874,5.802499771118164,5.50071382522583,5.514286041259766,780712800,4.656679630279541
AAPL,2008-07-29,5.550356864929199,5.694643020629883,5.487500190734863,5.610000133514404,684070800,4.737507343292236
AAPL,2008-07-30,5.635000228881836,5.731785774230957,5.574285984039307,5.710000038146973,725183200,4.821953296661377
AAPL,2008-07-31,5.626429080963135,5.7928571701049805,5.606429100036621,5.676785945892334,637498400,4.793904781341553
AAPL,2008-08-01,5.710713863372803,5.713929176330566,5.5625,5.59499979019165,544639200,4.724839687347412
AAPL,2008-08-04,5.5928568840026855,5.639286041259766,5.461071014404297,5.472499847412109,592527600,4.621392250061035
AAPL,2008-08-05,5.550714015960693,5.742856979370117,5.529285907745361,5.737143039703369,688371600,4.844875335693359
AAPL,2008-08-06,5.713213920593262,5.978570938110352,5.642857074737549,5.86392879486084,791408800,4.951943397521973
AAPL,2008-08-07,5.811070919036865,5.933928966522217,5.767857074737549,5.841785907745361,672372400,4.933243274688721
AAPL,2008-08-08,5.852142810821533,6.058928966522217,5.848214149475098,6.055356979370117,713997200,5.11359977722168
AAPL,2008-08-11,6.0739288330078125,6.3035712242126465,6.059642791748047,6.19857120513916,891304400,5.23453950881958
AAPL,2008-08-12,6.197143077850342,6.403213977813721,6.196785926818848,6.31178617477417,836278800,5.3301472663879395
AAPL,2008-08-13,6.356429100036621,6.4285712242126465,6.2821431159973145,6.403571128845215,842346400,5.40765905380249
AAPL,2008-08-14,6.368928909301758,6.444643020629883,6.351428985595703,6.404285907745361,711300800,5.408261775970459
AAPL,2008-08-15,6.394286155700684,6.419642925262451,6.251786231994629,6.276429176330566,708251600,5.300290107727051
AAPL,2008-08-18,6.270357131958008,6.3503570556640625,6.207857131958008,6.2639288902282715,552014400,5.289734363555908
AAPL,2008-08-19,6.2335710525512695,6.3239288330078125,6.13607120513916,6.197500228881836,616204400,5.233634948730469
AAPL,2008-08-20,6.241786003112793,6.319285869598389,6.200356960296631,6.28000020980835,506951200,5.3033037185668945
AAPL,2008-08-21,6.2310709953308105,6.26607084274292,6.1389288902282715,6.224643230438232,539744800,5.256556510925293
AAPL,2008-08-22,6.279285907745361,6.339285850524902,6.270357131958008,6.313929080963135,439611200,5.33195686340332
AAPL,2008-08-25,6.291070938110352,6.293929100036621,6.130713939666748,6.162499904632568,484425200,5.20407772064209
AAPL,2008-08-26,6.170000076293945,6.24571418762207,6.164642810821533,6.2014288902282715,445550000,5.2369537353515625
AAPL,2008-08-27,6.189642906188965,6.2771430015563965,6.1496429443359375,6.238214015960693,477780800,5.268017292022705
AAPL,2008-08-28,6.260000228881836,6.294642925262451,6.169642925262451,6.204999923706055,431384800,5.239969730377197
AAPL,2008-08-29,6.177143096923828,6.1964287757873535,6.037143230438232,6.054643154144287,599289600,5.112996578216553
AAPL,2008-09-02,6.1571431159973145,6.1964287757873535,5.892857074737549,5.935357093811035,780763200,5.012261867523193
AAPL,2008-09-03,5.958570957183838,6.024285793304443,5.857142925262451,5.962856769561768,734834800,5.035486698150635
AAPL,2008-09-04,5.9235711097717285,5.996786117553711,5.743214130401611,5.757856845855713,743386000,4.862366199493408
AAPL,2008-09-05,5.663928985595703,5.800000190734863,5.630356788635254,5.720714092254639,786884000,4.831002235412598
AAPL,2008-09-08,5.877500057220459,5.8889288902282715,5.409286022186279,5.639999866485596,1045979200,4.76284122467041
AAPL,2008-09-09,5.602142810821533,5.712856769561768,5.349643230438232,5.417142868041992,1245025600,4.574644088745117
AAPL,2008-09-10,5.440000057220459,5.5353569984436035,5.314286231994629,5.414642810821533,973142800,4.572531700134277
AAPL,2008-09-11,5.292142868041992,5.463929176330566,5.214285850524902,5.451786041259766,971135200,4.603898525238037
AAPL,2008-09-12,5.38964319229126,5.38964319229126,5.232142925262451,5.319285869598389,793027200,4.492004871368408
AAPL,2008-09-15,5.072500228881836,5.2746429443359375,5.012856960296631,5.012856960296631,920634400,4.233232498168945
AAPL,2008-09-16,4.78071403503418,5.089285850524902,4.7196431159973145,4.99571418762207,1199836400,4.218757152557373
AAPL,2008-09-17,4.946071147918701,4.946785926818848,4.565357208251953,4.565357208251953,1200455200,3.855332851409912
AAPL,2008-09-18,4.663214206695557,4.836785793304443,4.309999942779541,4.788928985595703,1676253600,4.044132232666016
AAPL,2008-09-19,5.0928568840026855,5.150000095367432,4.868214130401611,5.03249979019165,1430875600,4.249821186065674
AAPL,2008-09-22,4.997857093811035,5.0089287757873535,4.666429042816162,4.680356979370117,856713200,3.9524459838867188
AAPL,2008-09-23,4.708929061889648,4.849999904632568,4.523571014404297,4.53000020980835,1280364400,3.825472831726074
AAPL,2008-09-24,4.5453572273254395,4.676785945892334,4.4696431159973145,4.596786022186279,1047015200,3.881871461868286
AAPL,2008-09-25,4.635714054107666,4.813929080963135,4.590000152587891,4.711785793304443,1006045600,3.978986978530884
AAPL,2008-09-26,4.461071014404297,4.635714054107666,4.392857074737549,4.579999923706055,1126451200,3.8676974773406982
AAPL,2008-09-29,4.2721428871154785,4.274285793304443,3.5924999713897705,3.7592859268188477,2622057200,3.174623727798462
AAPL,2008-09-30,3.8660709857940674,4.107142925262451,3.796428918838501,4.059286117553711,1626682400,3.427966594696045
AAPL,2008-10-01,3.997143030166626,4.012856960296631,3.8353569507598877,3.8971428871154785,1296484000,3.291041374206543
AAPL,2008-10-02,3.8575000762939453,3.885356903076172,3.5714290142059326,3.575000047683716,1609364400,3.018998861312866
AAPL,2008-10-03,3.7142860889434814,3.8035709857940674,3.380357027053833,3.4667859077453613,2294398400,2.927614688873291
AAPL,2008-10-06,3.2842860221862793,3.5278570652008057,3.1264290809631348,3.505000114440918,2107417200,2.959886074066162
AAPL,2008-10-07,3.588571071624756,3.625,3.176785945892334,3.184286117553711,1878772000,2.6890509128570557
AAPL,2008-10-08,3.068213939666748,3.440356969833374,3.059999942779541,3.2067859172821045,2207741200,2.7080509662628174
AAPL,2008-10-09,3.3339290618896484,3.421428918838501,3.0928568840026855,3.169286012649536,1617383600,2.6763837337493896
AAPL,2008-10-10,3.06071400642395,3.5714290142059326,3.0357139110565186,3.4571430683135986,2219299600,2.919471263885498
AAPL,2008-10-13,3.733928918838501,3.947499990463257,3.6078569889068604,3.937856912612915,1539076000,3.325422763824463
AAPL,2008-10-14,4.1521430015563965,4.1571431159973145,3.6835711002349854,3.7171430587768555,1980994400,3.13903546333313
AAPL,2008-10-15,3.708570957183838,3.8214290142059326,3.4960711002349854,3.49821400642395,1584175600,2.9541566371917725
AAPL,2008-10-16,3.563214063644409,3.6939289569854736,3.2764289379119873,3.6389288902282715,1980521200,3.0729851722717285
AAPL,2008-10-17,3.557142972946167,3.6442859172821045,3.067500114440918,3.4785709381103516,1762227600,2.9375667572021484
AAPL,2008-10-20,3.563570976257324,3.572499990463257,3.3442859649658203,3.515713930130005,1549170000,2.968933343887329
AAPL,2008-10-21,3.4625000953674316,3.496428966522217,3.255713939666748,3.2674999237060547,2193660000,2.75932240486145
AAPL,2008-10-22,3.4774999618530273,3.6160709857940674,3.3189289569854736,3.4596428871154785,2248808800,2.9215824604034424
AAPL,2008-10-23,3.4467859268188477,3.544642925262451,3.2821431159973145,3.508213996887207,1675430400,2.962599754333496
AAPL,2008-10-24,3.2260708808898926,3.496428966522217,3.2182140350341797,3.442142963409424,1590058400,2.9068045616149902
AAPL,2008-10-27,3.3953568935394287,3.486785888671875,3.2807140350341797,3.288928985595703,1208771200,2.7774198055267334
AAPL,2008-10-28,3.4082140922546387,3.5892860889434814,3.29892897605896,3.568213939666748,1634133200,3.0132687091827393
AAPL,2008-10-29,3.6021430492401123,3.9121429920196533,3.5692861080169678,3.733928918838501,1950978400,3.153209924697876
AAPL,2008-10-30,3.865356922149658,4.006785869598389,3.8432140350341797,3.9657139778137207,1638089600,3.348947048187256
AAPL,2008-10-31,3.835714101791382,3.9564290046691895,3.755000114440918,3.8424999713897705,1659756000,3.244896173477173
AAPL,2008-11-03,3.7832140922546387,3.8964290618896484,3.744999885559082,3.819999933242798,1057938000,3.225896120071411
AAPL,2008-11-04,3.9282140731811523,3.992500066757202,3.809643030166626,3.9639289379119873,1398681200,3.3474395275115967
AAPL,2008-11-05,3.8896429538726807,3.9185709953308105,3.6782140731811523,3.68928599357605,1256455200,3.115511894226074
AAPL,2008-11-06,3.608928918838501,3.6707139015197754,3.5,3.539285898208618,1319074400,2.9888389110565186
AAPL,2008-11-07,3.544286012649536,3.566071033477783,3.4185709953308105,3.508570909500122,1095253600,2.9628994464874268
AAPL,2008-11-10,3.577500104904175,3.585714101791382,3.375,3.424285888671875,1123822000,2.8917253017425537
AAPL,2008-11-11,3.386070966720581,3.4703569412231445,3.2950000762939453,3.384643077850342,1224538000,2.8582472801208496
AAPL,2008-11-12,3.3010709285736084,3.3299999237060547,3.2146430015563965,3.2185709476470947,1178976400,2.718003749847412
AAPL,2008-11-13,3.2096428871154785,3.4442861080169678,3.072143077850342,3.4442861080169678,1854087200,2.9086151123046875
AAPL,2008-11-14,3.3485710620880127,3.356786012649536,3.2142860889434814,3.2228569984436035,1405266800,2.7216227054595947
AAPL,2008-11-17,3.1600000858306885,3.233928918838501,3.116429090499878,3.1478569507598877,1162526400,2.6582870483398438
AAPL,2008-11-18,3.2014288902282715,3.249643087387085,3.1021430492401123,3.211071014404297,1209695200,2.711670160293579
AAPL,2008-11-19,3.1942861080169678,3.270714044570923,3.0789289474487305,3.0817859172821045,1171900800,2.602492094039917
AAPL,2008-11-20,3.044286012649536,3.0875000953674316,2.857142925262451,2.874643087387085,1716814400,2.4275641441345215
AAPL,2008-11-21,2.9260709285736084,3.004286050796509,2.8264288902282715,2.9492859840393066,1569271200,2.4905991554260254
AAPL,2008-11-24,3.0432140827178955,3.385356903076172,3.0299999713897705,3.319643020629883,1442257600,2.8033556938171387
AAPL,2008-11-25,3.379642963409424,3.382499933242798,3.148571014404297,3.242856979370117,1235292800,2.7385125160217285
AAPL,2008-11-26,3.2114291191101074,3.4017860889434814,3.2089290618896484,3.392857074737549,899836000,2.8651843070983887
AAPL,2008-11-28,3.382143020629883,3.3842859268188477,3.2807140350341797,3.309643030166626,297774400,2.7949113845825195
AAPL,2008-12-01,3.260714054107666,3.2953569889068604,3.1757140159606934,3.1760709285736084,923767600,2.6821136474609375
AAPL,2008-12-02,3.2153570652008057,3.308928966522217,3.0892860889434814,3.302500009536743,1148722400,2.788879632949829
AAPL,2008-12-03,3.192857027053833,3.436785936355591,3.171428918838501,3.424999952316284,1338680000,2.892327070236206
AAPL,2008-12-04,3.372499942779541,3.4003570079803467,3.1807138919830322,3.2646429538726807,1091370000,2.7569100856781006
AAPL,2008-12-05,3.226785898208618,3.374643087387085,3.1735711097717285,3.357142925262451,1043795200,2.835024833679199
AAPL,2008-12-08,3.4742860794067383,3.5999999046325684,3.421428918838501,3.561429023742676,1185142000,3.007538080215454
AAPL,2008-12-09,3.5014290809631348,3.700000047683716,3.4717860221862793,3.573570966720581,1203496000,3.0177927017211914
AAPL,2008-12-10,3.495357036590576,3.5532140731811523,3.4464290142059326,3.507499933242798,938047600,2.9619972705841064
AAPL,2008-12-11,3.476785898208618,3.6157140731811523,3.3867859840393066,3.392857074737549,1040617200,2.8651843070983887
AAPL,2008-12-12,3.31428599357605,3.5357139110565186,3.304642915725708,3.509643077850342,1041174400,2.9638073444366455
AAPL,2008-12-15,3.4282140731811523,3.4360709190368652,3.3214290142059326,3.3839290142059326,891758000,2.8576436042785645
AAPL,2008-12-16,3.356429100036621,3.445713996887207,3.3125,3.4082140922546387,1093506400,2.87815260887146
AAPL,2008-12-17,3.251070976257324,3.253571033477783,3.143570899963379,3.184286117553711,1293860400,2.6890509128570557
AAPL,2008-12-18,3.189642906188965,3.243928909301758,3.1585710048675537,3.1939289569854736,857416000,2.6971936225891113
AAPL,2008-12-19,3.2121429443359375,3.247857093811035,3.171428918838501,3.2142860889434814,801920000,2.7143845558166504
AAPL,2008-12-22,3.2149999141693115,3.2153570652008057,3.0246429443359375,3.062143087387085,844740400,2.585904359817505
AAPL,2008-12-23,3.1024999618530273,3.138214111328125,3.067857027053833,3.0850000381469727,635031600,2.6052064895629883
AAPL,2008-12-24,3.0764288902282715,3.080357074737549,3.0196430683135986,3.0371429920196533,271334000,2.564791440963745
AAPL,2008-12-26,3.0942859649658203,3.122143030166626,3.044286012649536,3.064642906188965,308324800,2.588014602661133
AAPL,2008-12-29,3.0899999141693115,3.129286050796509,3.0382139682769775,3.0932140350341797,686000000,2.61214280128479
AAPL,2008-12-30,3.122143030166626,3.1446430683135986,3.0257139205932617,3.0817859172821045,967601600,2.602492094039917
AAPL,2008-12-31,3.070357084274292,3.133570909500122,3.0478570461273193,3.0482139587402344,607541200,2.574141502380371
AAPL,2009-01-02,3.067142963409424,3.2514290809631348,3.041429042816162,3.2410709857940674,746015200,2.737004041671753
AAPL,2009-01-05,3.327500104904175,3.434999942779541,3.3110709190368652,3.377856969833374,1181608400,2.8525168895721436
AAPL,2009-01-06,3.426785945892334,3.4703569412231445,3.299643039703369,3.322143077850342,1289310400,2.8054676055908203
AAPL,2009-01-07,3.2789289951324463,3.3035709857940674,3.2235710620880127,3.250356912612915,753048800,2.7448461055755615
AAPL,2009-01-08,3.2296431064605713,3.3267860412597656,3.2157139778137207,3.31071400642395,673500800,2.795815944671631
AAPL,2009-01-09,3.3289289474487305,3.3350000381469727,3.2192859649658203,3.234999895095825,546845600,2.731877326965332
AAPL,2009-01-12,3.2307140827178955,3.249643087387085,3.12678599357605,3.166429042816162,617716400,2.6739718914031982
AAPL,2009-01-13,3.1514289379119873,3.2049999237060547,3.0839290618896484,3.132499933242798,798397600,2.6453192234039307
AAPL,2009-01-14,3.0799999237060547,3.1160709857940674,3.0257139205932617,3.047499895095825,1021664000,2.5735385417938232
AAPL,2009-01-15,2.877500057220459,3.004286050796509,2.858928918838501,2.9778571128845215,1831634000,2.5147266387939453
AAPL,2009-01-16,3.010714054107666,3.01357102394104,2.871428966522217,2.940356969833374,1047625600,2.483058452606201
AAPL,2009-01-20,2.9260709285736084,2.9285709857940674,2.7928569316864014,2.7928569316864014,919914800,2.3584980964660645
AAPL,2009-01-21,2.8353569507598877,2.9600000381469727,2.8324999809265137,2.958214044570923,1089270000,2.498138189315796
AAPL,2009-01-22,3.1442859172821045,3.2142860889434814,3.065000057220459,3.1557140350341797,1409528400,2.6649224758148193
AAPL,2009-01-23,3.1007139682769775,3.2096428871154785,3.0892860889434814,3.1557140350341797,763770000,2.6649224758148193
AAPL,2009-01-26,3.1735711097717285,3.248929023742676,3.1535708904266357,3.2014288902282715,692238400,2.703528642654419
AAPL,2009-01-27,3.2210710048675537,3.2696430683135986,3.2049999237060547,3.240356922149658,618038400,2.7364015579223633
AAPL,2009-01-28,3.2899999618530273,3.392857074737549,3.267857074737549,3.364285945892334,861406000,2.8410563468933105
AAPL,2009-01-29,3.3246428966522217,3.369286060333252,3.307142972946167,3.3214290142059326,592729200,2.8048641681671143
AAPL,2009-01-30,3.307142972946167,3.3435709476470947,3.2146430015563965,3.2189290523529053,651478800,2.718306064605713
AAPL,2009-02-02,3.182142972946167,3.2857139110565186,3.174999952316284,3.268213987350464,558247200,2.759925603866577
AAPL,2009-02-03,3.2828569412231445,3.3350000381469727,3.2242860794067383,3.320713996887207,599309200,2.8042614459991455
AAPL,2009-02-04,3.3292860984802246,3.4375,3.325000047683716,3.3410708904266357,808421600,2.8214523792266846
AAPL,2009-02-05,3.313214063644409,3.4732139110565186,3.307857036590576,3.444999933242798,749246400,2.909217357635498
AAPL,2009-02-06,3.4649999141693115,3.5714290142059326,3.4642860889434814,3.561429023742676,687209600,3.007538080215454
AAPL,2009-02-09,3.5714290142059326,3.6785709857940674,3.5535709857940674,3.6610710620880127,715010800,3.0916836261749268
AAPL,2009-02-10,3.618928909301758,3.6610710620880127,3.4664289951324463,3.493928909301758,849060800,2.950535774230957
AAPL,2009-02-11,3.441786050796509,3.511070966720581,3.4203569889068604,3.4578568935394287,674973600,2.920074462890625
AAPL,2009-02-12,3.422499895095825,3.5625,3.422499895095825,3.5453569889068604,817188400,2.9939663410186768
AAPL,2009-02-13,3.5353569984436035,3.5692861080169678,3.504286050796509,3.541429042816162,608977600,2.9906492233276367
AAPL,2009-02-17,3.4596428871154785,3.4657139778137207,3.367142915725708,3.376070976257324,678238400,2.851008653640747
AAPL,2009-02-18,3.3946430683135986,3.4232139587402344,3.311429023742676,3.370357036590576,684779200,2.846182107925415
AAPL,2009-02-19,3.3346428871154785,3.3660709857940674,3.2182140350341797,3.237143039703369,922804400,2.733686923980713
AAPL,2009-02-20,3.192857027053833,3.299999952316284,3.1785709857940674,3.257143020629883,750316000,2.7505767345428467
AAPL,2009-02-23,3.273214101791382,3.2857139110565186,3.0896430015563965,3.1053569316864014,786982000,2.6223974227905273
AAPL,2009-02-24,3.12321400642395,3.2460711002349854,3.107142925262451,3.2232139110565186,807105600,2.721923589706421
AAPL,2009-02-25,3.2092859745025635,3.318571090698242,3.1875,3.255713939666748,833053200,2.7493698596954346
AAPL,2009-02-26,3.2857139110565186,3.318571090698242,3.177143096923828,3.185357093811035,629868400,2.689955234527588
AAPL,2009-02-27,3.14035701751709,3.260714054107666,3.131071090698242,3.189642906188965,706658400,2.6935746669769287
AAPL,2009-03-02,3.1471428871154785,3.257143020629883,3.131071090698242,3.140713930130005,770929600,2.6522552967071533
AAPL,2009-03-03,3.1760709285736084,3.2407140731811523,3.13857102394104,3.1560709476470947,724340400,2.665224075317383
AAPL,2009-03-04,3.2207140922546387,3.313214063644409,3.194643020629883,3.256071090698242,741403600,2.749671697616577
AAPL,2009-03-05,3.2307140827178955,3.2810709476470947,3.1589291095733643,3.1728570461273193,706899200,2.679399013519287
AAPL,2009-03-06,3.1549999713897705,3.1571431159973145,2.940356969833374,3.046428918838501,1011147200,2.5726335048675537
AAPL,2009-03-09,3.0064289569854736,3.128571033477783,2.9489290714263916,2.9682140350341797,698297600,2.5065834522247314
AAPL,2009-03-10,3.0310709476470947,3.184643030166626,3.012856960296631,3.1653571128845215,844258800,2.673065662384033
AAPL,2009-03-11,3.2074999809265137,3.35964298248291,3.1992859840393066,3.309999942779541,846372800,2.795213222503662
AAPL,2009-03-12,3.317857027053833,3.4492859840393066,3.2857139110565186,3.441071033477783,768457200,2.9058990478515625
AAPL,2009-03-13,3.43928599357605,3.4714291095733643,3.393213987350464,3.4260709285736084,601168400,2.893232583999634
AAPL,2009-03-16,3.447499990463257,3.4782140254974365,3.3635709285736084,3.4078569412231445,797244000,2.8778510093688965
AAPL,2009-03-17,3.4014289379119873,3.560357093811035,3.3953568935394287,3.559286117553711,786646000,3.0057289600372314
AAPL,2009-03-18,3.568213939666748,3.695713996887207,3.561429023742676,3.625714063644409,796037200,3.0618252754211426
AAPL,2009-03-19,3.637500047683716,3.68571400642395,3.580357074737549,3.629286050796509,500180800,3.064842700958252
AAPL,2009-03-20,3.646070957183838,3.682499885559082,3.5917859077453613,3.628213882446289,695587200,3.063936233520508
AAPL,2009-03-23,3.6682140827178955,3.8628571033477783,3.6339290142059326,3.8450000286102295,666397200,3.2470076084136963
AAPL,2009-03-24,3.7985711097717285,3.9085710048675537,3.7639288902282715,3.8035709857940674,640612000,3.212022066116333
AAPL,2009-03-25,3.8421430587768555,3.869999885559082,3.7092859745025635,3.8032140731811523,646618000,3.2117207050323486
AAPL,2009-03-26,3.8510708808898926,3.927856922149658,3.8421430587768555,3.92392897605896,616252000,3.3136606216430664
AAPL,2009-03-27,3.865356922149658,3.876070976257324,3.799999952316284,3.816071033477783,492872800,3.2225775718688965
AAPL,2009-03-30,3.7325000762939453,3.750356912612915,3.6646430492401123,3.731786012649536,502796000,3.1514010429382324
AAPL,2009-03-31,3.766071081161499,3.8375000953674316,3.75,3.754286050796509,570080000,3.1704015731811523
AAPL,2009-04-01,3.7174999713897705,3.892857074737549,3.7103569507598877,3.8817861080169678,589372000,3.2780723571777344
AAPL,2009-04-02,3.9335711002349854,4.098214149475098,3.9207139015197754,4.025356769561768,812366800,3.3993141651153564
AAPL,2009-04-03,4.078214168548584,4.147500038146973,4.054286003112793,4.142499923706055,636241200,3.4982404708862305
AAPL,2009-04-06,4.105000019073486,4.2410712242126465,4.045713901519775,4.2303571701049805,658064400,3.5724308490753174
AAPL,2009-04-07,4.161786079406738,4.166786193847656,4.078214168548584,4.107142925262451,536580800,3.468381404876709
AAPL,2009-04-08,4.122499942779541,4.1710710525512695,4.0921430587768555,4.154285907745361,455630000,3.5081920623779297
AAPL,2009-04-09,4.229286193847656,4.285714149475098,4.212856769561768,4.270357131958008,530756800,3.6062121391296387
AAPL,2009-04-13,4.286070823669434,4.320713996887207,4.25,4.2935709953308105,389236400,3.6258130073547363
AAPL,2009-04-14,4.270357131958008,4.291786193847656,4.1875,4.2253570556640625,454622000,3.5682098865509033
AAPL,2009-04-15,4.185713768005371,4.223214149475098,4.134285926818848,4.2014288902282715,412882400,3.548002004623413
AAPL,2009-04-16,4.256785869598389,4.398213863372803,4.242499828338623,4.337500095367432,593446000,3.6629109382629395
AAPL,2009-04-17,4.32785701751709,4.4375,4.294642925262451,4.4078569412231445,497495600,3.722325086593628
AAPL,2009-04-20,4.347499847412109,4.392499923706055,4.255713939666748,4.3035712242126465,466466000,3.63425874710083
AAPL,2009-04-21,4.246070861816406,4.362143039703369,4.235713958740234,4.348570823669434,470685600,3.6722609996795654
AAPL,2009-04-22,4.379642963409424,4.476786136627197,4.32857084274292,4.3396430015563965,938767200,3.664721727371216
AAPL,2009-04-23,4.5221428871154785,4.5428571701049805,4.411070823669434,4.478570938110352,945156800,3.78204083442688
AAPL,2009-04-24,4.4514288902282715,4.46928596496582,4.391786098480225,4.425000190734863,540764000,3.736802577972412
AAPL,2009-04-27,4.389286041259766,4.464285850524902,4.380713939666748,4.4546427726745605,480690000,3.761836051940918
AAPL,2009-04-28,4.4053568840026855,4.507500171661377,4.4021430015563965,4.425000190734863,455856800,3.736802577972412
AAPL,2009-04-29,4.458929061889648,4.5303568840026855,4.422500133514404,4.46928596496582,458110800,3.774200916290283
AAPL,2009-04-30,4.507856845855713,4.535714149475098,4.461429119110107,4.493928909301758,498489600,3.7950103282928467
AAPL,2009-05-01,4.492856979370117,4.569643020629883,4.492856979370117,4.544285774230957,397516000,3.837536334991455
AAPL,2009-05-04,4.579999923706055,4.723214149475098,4.559999942779541,4.716785907745361,609358400,3.983208417892456
AAPL,2009-05-05,4.705357074737549,4.744999885559082,4.682857036590576,4.739643096923828,398255200,4.002511501312256
AAPL,2009-05-06,4.761785984039307,4.767857074737549,4.650713920593262,4.732142925262451,473538800,3.9961769580841064
AAPL,2009-05-07,4.726070880889893,4.728213787078857,4.567856788635254,4.609285831451416,531776000,3.8924288749694824
AAPL,2009-05-08,4.6085710525512695,4.68678617477417,4.509285926818848,4.61392879486084,467964000,3.896348237991333
AAPL,2009-05-11,4.548929214477539,4.677143096923828,4.539999961853027,4.627500057220459,404658800,3.907809019088745
AAPL,2009-05-12,4.627142906188965,4.632500171661377,4.401785850524902,4.443571090698242,609481600,3.7524843215942383
AAPL,2009-05-13,4.400356769561768,4.429286003112793,4.263570785522461,4.267499923706055,595971600,3.6037983894348145
AAPL,2009-05-14,4.277856826782227,4.411786079406738,4.275000095367432,4.39107084274292,447826400,3.708150863647461
AAPL,2009-05-15,4.368570804595947,4.450714111328125,4.34321403503418,4.372142791748047,367567200,3.692166805267334
AAPL,2009-05-18,4.418929100036621,4.525000095367432,4.341785907745361,4.523213863372803,458841600,3.8197426795959473
AAPL,2009-05-19,4.529285907745361,4.618214130401611,4.490714073181152,4.551785945892334,372422400,3.8438713550567627
AAPL,2009-05-20,4.55821418762207,4.614643096923828,4.474999904632568,4.495357036590576,388584000,3.7962183952331543
AAPL,2009-05-21,4.4696431159973145,4.527856826782227,4.3889288902282715,4.434999942779541,407946000,3.7452473640441895
AAPL,2009-05-22,4.430356979370117,4.434999942779541,4.348214149475098,4.375,297998400,3.6945791244506836
AAPL,2009-05-26,4.455714225769043,4.672500133514404,4.448214054107666,4.670713901519775,636927200,3.9443020820617676
AAPL,2009-05-27,4.7064290046691895,4.820713996887207,4.675356864929199,4.751786231994629,646422000,4.0127668380737305
AAPL,2009-05-28,4.76607084274292,4.835357189178467,4.715356826782227,4.8239288330078125,487552800,4.073688983917236
AAPL,2009-05-29,4.835357189178467,4.853570938110352,4.7803568840026855,4.8503570556640625,456534400,4.096006870269775
AAPL,2009-06-01,4.873929023742676,4.999642848968506,4.857142925262451,4.976786136627197,452499600,4.202772617340088
AAPL,2009-06-02,4.963929176330566,5.04785680770874,4.941071033477783,4.981785774230957,456223600,4.20699405670166
AAPL,2009-06-03,5,5.039642810821533,4.966785907745361,5.033928871154785,565199600,4.251026630401611
AAPL,2009-06-04,5.004642963409424,5.149285793304443,5.001429080963135,5.133571147918701,550634000,4.335175037384033
AAPL,2009-06-05,5.189642906188965,5.228570938110352,5.114643096923828,5.166786193847656,632716000,4.363222599029541
AAPL,2009-06-08,5.1364288330078125,5.151071071624756,4.979642868041992,5.137499809265137,931652400,4.3384928703308105
AAPL,2009-06-09,5.13607120513916,5.1628570556640625,5.0196428298950195,5.097143173217773,676964400,4.304412841796875
AAPL,2009-06-10,5.0814290046691895,5.083929061889648,4.939286231994629,5.0089287757873535,688623600,4.229915618896484
AAPL,2009-06-11,4.98392915725708,5.055714130401611,4.948214054107666,4.998213768005371,524823600,4.220866680145264
AAPL,2009-06-12,4.957499980926514,4.9678568840026855,4.8585710525512695,4.891786098480225,563085600,4.1309919357299805
AAPL,2009-06-15,4.857500076293945,4.89035701751709,4.817500114440918,4.86035680770874,539750400,4.104450702667236
AAPL,2009-06-16,4.880713939666748,4.945356845855713,4.860713958740234,4.869643211364746,514805200,4.112292766571045
AAPL,2009-06-17,4.881071090698242,4.908928871154785,4.804643154144287,4.8421430587768555,571412800,4.0890703201293945
AAPL,2009-06-18,4.8610711097717285,4.9285712242126465,4.84250020980835,4.8528571128845215,427680400,4.098117351531982
AAPL,2009-06-19,4.931070804595947,4.982142925262451,4.889286041259766,4.981429100036621,721856800,4.206695079803467
AAPL,2009-06-22,5.023929119110107,5.055714130401611,4.868928909301758,4.906071186065674,634914000,4.143056869506836
AAPL,2009-06-23,4.871428966522217,4.89107084274292,4.74571418762207,4.786070823669434,706532400,4.04171895980835
AAPL,2009-06-24,4.836429119110107,4.910714149475098,4.816429138183594,4.864999771118164,485525600,4.108370780944824
AAPL,2009-06-25,4.848214149475098,5.007143020629883,4.8289289474487305,4.994999885559082,589447600,4.218153476715088
AAPL,2009-06-26,4.992499828338623,5.127142906188965,4.990714073181152,5.0871429443359375,439384400,4.295965671539307
AAPL,2009-06-29,5.123570919036865,5.14107084274292,5.054999828338623,5.070356845855713,567616000,4.281790733337402
AAPL,2009-06-30,5.0921430587768555,5.135714054107666,5.064286231994629,5.086785793304443,434224000,4.295663833618164
AAPL,2009-07-01,5.125,5.166429042816162,5.090000152587891,5.101070880889893,414178800,4.3077287673950195
AAPL,2009-07-02,5.044642925262451,5.101070880889893,4.992499828338623,5.00071382522583,370479200,4.22298002243042
AAPL,2009-07-06,4.95357084274292,4.963929176330566,4.8660712242126465,4.950356960296631,498688400,4.180454730987549
AAPL,2009-07-07,4.945713996887207,4.9885711669921875,4.82785701751709,4.835713863372803,461596800,4.0836381912231445
AAPL,2009-07-08,4.854286193847656,4.929999828338623,4.800714015960693,4.900713920593262,575929200,4.138531684875488
AAPL,2009-07-09,4.920000076293945,4.928214073181152,4.854642868041992,4.869999885559082,343025200,4.1125922203063965
AAPL,2009-07-10,4.869286060333252,4.963213920593262,4.868570804595947,4.947143077850342,445275600,4.17773962020874
AAPL,2009-07-13,4.9835710525512695,5.083570957183838,4.911786079406738,5.083570957183838,483501200,4.292952060699463
AAPL,2009-07-14,5.072500228881836,5.1135711669921875,5.041429042816162,5.081070899963379,347247600,4.290839195251465
AAPL,2009-07-15,5.179999828338623,5.25,5.154285907745361,5.24571418762207,485587200,4.429877758026123
AAPL,2009-07-16,5.205714225769043,5.286428928375244,5.1989288330078125,5.268570899963379,393570800,4.449178695678711
AAPL,2009-07-17,5.324285984039307,5.429286003112793,5.30821418762207,5.419642925262451,602154000,4.576753616333008
AAPL,2009-07-20,5.473928928375244,5.537143230438232,5.3889288902282715,5.461071014404297,735526400,4.611738681793213
AAPL,2009-07-21,5.474643230438232,5.479642868041992,5.348214149475098,5.411070823669434,874781600,4.569514751434326
AAPL,2009-07-22,5.635356903076172,5.668929100036621,5.575356960296631,5.5978569984436035,874104000,4.72725248336792
AAPL,2009-07-23,5.593928813934326,5.658570766448975,5.555714130401611,5.6364288330078125,526962800,4.759823322296143
AAPL,2009-07-24,5.6053571701049805,5.714285850524902,5.589285850524902,5.713929176330566,438362400,4.8252716064453125
AAPL,2009-07-27,5.7203569412231445,5.74571418762207,5.616428852081299,5.7178568840026855,433311200,4.828588962554932
AAPL,2009-07-28,5.674285888671875,5.7178568840026855,5.628571033477783,5.714285850524902,363554800,4.825572967529297
AAPL,2009-07-29,5.675000190734863,5.7303571701049805,5.651785850524902,5.715356826782227,382158000,4.826477527618408
AAPL,2009-07-30,5.775000095367432,5.882856845855713,5.767857074737549,5.813929080963135,469604800,4.909719467163086
AAPL,2009-07-31,5.821071147918701,5.892857074737549,5.818213939666748,5.835357189178467,422536800,4.9278154373168945
AAPL,2009-08-03,5.900356769561768,5.9514288902282715,5.888214111328125,5.943929195404053,394240000,5.019501686096191
AAPL,2009-08-04,5.89035701751709,5.913214206695557,5.864643096923828,5.912499904632568,395810800,4.992960453033447
AAPL,2009-08-05,5.919642925262451,5.978213787078857,5.864643096923828,5.896786212921143,423183600,4.979689121246338
AAPL,2009-08-06,5.913570880889893,5.946785926818848,5.824643135070801,5.853929042816162,341616800,4.943499565124512
AAPL,2009-08-07,5.9103569984436035,5.949999809265137,5.885714054107666,5.911070823669434,387354800,4.991753101348877
AAPL,2009-08-10,5.916429042816162,5.949999809265137,5.84499979019165,5.882856845855713,300294400,4.967927932739258
AAPL,2009-08-11,5.846070766448975,5.87071418762207,5.781428813934326,5.815357208251953,355342400,4.910925388336182
AAPL,2009-08-12,5.805356979370117,5.9539289474487305,5.802143096923828,5.903929233551025,445071200,4.985721588134766
AAPL,2009-08-13,5.951786041259766,6.023929119110107,5.9464287757873535,6.014999866485596,439980800,5.079520225524902
AAPL,2009-08-14,5.997857093811035,6.008213996887207,5.911786079406738,5.9564290046691895,305816000,5.030055522918701
AAPL,2009-08-17,5.841071128845215,5.84250020980835,5.693571090698242,5.699643135070801,524381200,4.813207626342773
AAPL,2009-08-18,5.772500038146973,5.865714073181152,5.76464319229126,5.857142925262451,431152400,4.946211814880371
AAPL,2009-08-19,5.8125,5.903571128845215,5.801785945892334,5.878571033477783,413271600,4.9643073081970215
AAPL,2009-08-20,5.8921427726745605,5.954286098480225,5.878929138183594,5.940357208251953,342031200,5.016484260559082
AAPL,2009-08-21,5.987500190734863,6.048929214477539,5.9571428298950195,6.0435709953308105,416074400,5.103646755218506
AAPL,2009-08-24,6.075714111328125,6.096786022186279,6.009643077850342,6.0378570556640625,406929600,5.098821640014648
AAPL,2009-08-25,6.052143096923828,6.105000019073486,6.0403571128845215,6.050000190734863,324354800,5.109076499938965
AAPL,2009-08-26,6.0328569412231445,6.055356979370117,5.955714225769043,5.978929042816162,303998800,5.049057960510254
AAPL,2009-08-27,6.026785850524902,6.056070804595947,5.886785984039307,6.051785945892334,449181600,5.110584735870361
AAPL,2009-08-28,6.152500152587891,6.1603569984436035,6.0189290046691895,6.073214054107666,453700800,5.1286773681640625
AAPL,2009-08-31,6.005713939666748,6.0303568840026855,5.9464287757873535,6.007500171661377,311337600,5.073184490203857
AAPL,2009-09-01,5.999642848968506,6.0714287757873535,5.890714168548584,5.903571128845215,469028000,4.985419273376465
AAPL,2009-09-02,5.87928581237793,5.9860711097717285,5.8610711097717285,5.899285793304443,364249200,4.9818010330200195
AAPL,2009-09-03,5.944285869598389,5.9678568840026855,5.892857074737549,5.948214054107666,293955200,5.023119926452637
AAPL,2009-09-04,5.974286079406738,6.096428871154785,5.96750020980835,6.082499980926514,374628800,5.1365203857421875
AAPL,2009-09-08,6.177856922149658,6.183570861816406,6.142857074737549,6.1760711669921875,315047600,5.215538501739502
AAPL,2009-09-09,6.170713901519775,6.2310709953308105,6.060713768005371,6.112143039703369,811087200,5.161553859710693
AAPL,2009-09-10,6.144999980926514,6.1875,6.1003570556640625,6.1628570556640625,491134000,5.204381465911865
AAPL,2009-09-11,6.175356864929199,6.184999942779541,6.102499961853027,6.148571014404297,348961200,5.192315578460693
AAPL,2009-09-14,6.101070880889893,6.210713863372803,6.080357074737549,6.204286098480225,322011200,5.239367485046387
AAPL,2009-09-15,6.215713977813721,6.273213863372803,6.199643135070801,6.255713939666748,426470800,5.282794952392578
AAPL,2009-09-16,6.356785774230957,6.526785850524902,6.3528571128845215,6.495357036590576,754023200,5.485167980194092
AAPL,2009-09-17,6.49928617477417,6.6710710525512695,6.498929023742676,6.591071128845215,810572000,5.565995216369629
AAPL,2009-09-18,6.636785984039307,6.662499904632568,6.598570823669434,6.6078572273254395,601582800,5.580171585083008
AAPL,2009-09-21,6.581786155700684,6.612856864929199,6.486429214477539,6.572143077850342,437715600,5.55001163482666
AAPL,2009-09-22,6.61392879486084,6.62071418762207,6.5303568840026855,6.588571071624756,356753600,5.563884735107422
AAPL,2009-09-23,6.621428966522217,6.746428966522217,6.608213901519775,6.625,593563600,5.594648838043213
AAPL,2009-09-24,6.685713768005371,6.70357084274292,6.527500152587891,6.565000057220459,550880400,5.543980121612549
AAPL,2009-09-25,6.500357151031494,6.625,6.480000019073486,6.513214111328125,445239200,5.500248908996582
AAPL,2009-09-28,6.56678581237793,6.667142868041992,6.547500133514404,6.648213863372803,337444800,5.614251613616943
AAPL,2009-09-29,6.668929100036621,6.692856788635254,6.582499980926514,6.62071418762207,345385600,5.591029644012451
AAPL,2009-09-30,6.647500038146973,6.658928871154785,6.521786212921143,6.619643211364746,539585200,5.590123653411865
AAPL,2009-10-01,6.619643211364746,6.650713920593262,6.45357084274292,6.459286212921143,524711600,5.454707622528076
AAPL,2009-10-02,6.478929042816162,6.640714168548584,6.476786136627197,6.603570938110352,553308000,5.5765533447265625
AAPL,2009-10-05,6.650000095367432,6.6735711097717285,6.581070899963379,6.643570899963379,423133200,5.610330581665039
AAPL,2009-10-06,6.704999923706055,6.786070823669434,6.689286231994629,6.786070823669434,605085600,5.730668067932129
AAPL,2009-10-07,6.7771430015563965,6.805356979370117,6.751070976257324,6.794642925262451,465668000,5.737907886505127
AAPL,2009-10-08,6.809286117553711,6.837500095367432,6.746070861816406,6.759643077850342,438211200,5.708352565765381
AAPL,2009-10-09,6.748929023742676,6.810713768005371,6.736429214477539,6.802499771118164,293272000,5.744542121887207
AAPL,2009-10-12,6.822143077850342,6.8396430015563965,6.772857189178467,6.814642906188965,288024800,5.75479793548584
AAPL,2009-10-13,6.80821418762207,6.827499866485596,6.775000095367432,6.786428928375244,348020400,5.730971336364746
AAPL,2009-10-14,6.8660712242126465,6.868570804595947,6.793929100036621,6.831786155700684,375510800,5.769274711608887
AAPL,2009-10-15,6.772500038146973,6.818571090698242,6.7689290046691895,6.805714130401611,373556400,5.747256278991699
AAPL,2009-10-16,6.762499809265137,6.7985711097717285,6.708570957183838,6.716071128845215,431426800,5.6715569496154785
AAPL,2009-10-19,6.708929061889648,6.785714149475098,6.626786231994629,6.78071403503418,942230800,5.7261457443237305
AAPL,2009-10-20,7.164286136627197,7.205357074737549,7.066071033477783,7.098570823669434,1141039200,5.99456787109375
AAPL,2009-10-21,7.12571382522583,7.4539289474487305,7.115356922149658,7.318571090698242,1193726800,6.180352687835693
AAPL,2009-10-22,7.310713768005371,7.423213958740234,7.232500076293945,7.32857084274292,791392000,6.1887946128845215
AAPL,2009-10-23,7.346428871154785,7.349999904632568,7.258213996887207,7.283570766448975,420786800,6.150795936584473
AAPL,2009-10-26,7.273929119110107,7.3839287757873535,7.146429061889648,7.231429100036621,484338400,6.106762886047363
AAPL,2009-10-27,7.20214319229126,7.243214130401611,7.01607084274292,7.048929214477539,756551600,5.9526448249816895
AAPL,2009-10-28,7.061070919036865,7.072143077850342,6.824999809265137,6.871428966522217,818386800,5.8027520179748535
AAPL,2009-10-29,6.964285850524902,7.028929233551025,6.862143039703369,7.012499809265137,570270400,5.9218831062316895
AAPL,2009-10-30,7.002142906188965,7.028571128845215,6.7203569412231445,6.732142925262451,717525200,5.685129165649414
AAPL,2009-11-02,6.778571128845215,6.888570785522461,6.627500057220459,6.76107120513916,678983200,5.709557056427002
AAPL,2009-11-03,6.708929061889648,6.768570899963379,6.639999866485596,6.7410712242126465,522541600,5.692668437957764
AAPL,2009-11-04,6.81178617477417,6.923213958740234,6.793929100036621,6.814642906188965,487530400,5.75479793548584
AAPL,2009-11-05,6.871428966522217,6.964285850524902,6.850714206695557,6.929643154144287,384801200,5.851914405822754
AAPL,2009-11-06,6.875357151031494,6.971070766448975,6.871428966522217,6.940713882446289,295097600,5.861260890960693
AAPL,2009-11-09,7.033570766448975,7.210713863372803,7.009285926818848,7.195000171661377,528855600,6.075999736785889
AAPL,2009-11-10,7.179286003112793,7.320713996887207,7.178928852081299,7.24928617477417,401195200,6.121842861175537
AAPL,2009-11-11,7.305714130401611,7.3214287757873535,7.208213806152344,7.2589287757873535,443870000,6.129986763000488
AAPL,2009-11-12,7.255000114440918,7.31678581237793,7.193929195404053,7.213929176330566,363731200,6.091985702514648
AAPL,2009-11-13,7.245357036590576,7.315357208251953,7.216785907745361,7.301785945892334,343240800,6.166178226470947
AAPL,2009-11-16,7.338571071624756,7.4285712242126465,7.321785926818848,7.379642963409424,485206400,6.231926918029785
AAPL,2009-11-17,7.360000133514404,7.408570766448975,7.3214287757873535,7.392857074737549,396513600,6.2430830001831055
AAPL,2009-11-18,7.376429080963135,7.392857074737549,7.285714149475098,7.355713844299316,374320800,6.21171760559082
AAPL,2009-11-19,7.307499885559082,7.307499885559082,7.135714054107666,7.161070823669434,542326400,6.0473480224609375
AAPL,2009-11-20,7.112500190734863,7.15678596496582,7.062857151031494,7.139999866485596,406666400,6.029552936553955
AAPL,2009-11-23,7.25,7.357142925262451,7.248213768005371,7.3528571128845215,474896800,6.209305763244629
AAPL,2009-11-24,7.333213806152344,7.3528571128845215,7.246428966522217,7.30142879486084,318438400,6.165876388549805
AAPL,2009-11-25,7.335713863372803,7.3446431159973145,7.2771430015563965,7.292500019073486,286454000,6.158336162567139
AAPL,2009-11-27,7.114999771118164,7.248570919036865,7.0846428871154785,7.163928985595703,295257200,6.049761772155762
AAPL,2009-11-30,7.182499885559082,7.20285701751709,7.098928928375244,7.13964319229126,424858000,6.029252529144287
AAPL,2009-12-01,7.2228569984436035,7.241786003112793,7.0296430587768555,7.034643173217773,465763200,5.940584182739258
AAPL,2009-12-02,7.105713844299316,7.193571090698242,6.9910712242126465,7.008213996887207,715260000,5.918262004852295
AAPL,2009-12-03,7.050714015960693,7.106429100036621,7.009643077850342,7.0171427726745605,448719600,5.92579984664917
AAPL,2009-12-04,7.132143020629883,7.138570785522461,6.795713901519775,6.904285907745361,826884800,5.830497741699219
AAPL,2009-12-07,6.904285907745361,6.9203572273254395,6.7385711669921875,6.748213768005371,714758800,5.69870138168335
AAPL,2009-12-08,6.762856960296631,6.869643211364746,6.739285945892334,6.781071186065674,690398800,5.726447105407715
AAPL,2009-12-09,6.8314290046691895,7.07714319229126,6.796785831451416,7.064286231994629,684782000,5.965615272521973
AAPL,2009-12-10,7.125,7.132143020629883,7.00428581237793,7.01535701751709,489669600,5.924295902252197
AAPL,2009-12-11,7.063570976257324,7.0714287757873535,6.908214092254639,6.952499866485596,429774800,5.871214389801025
AAPL,2009-12-14,6.977499961853027,7.0510711669921875,6.877142906188965,7.034999847412109,495790400,5.940882682800293
AAPL,2009-12-15,6.993928909301758,7.053928852081299,6.902500152587891,6.934642791748047,419459600,5.856133460998535
AAPL,2009-12-16,6.9678568840026855,7.017857074737549,6.948214054107666,6.965356826782227,352984800,5.8820695877075195
AAPL,2009-12-17,6.937857151031494,6.964285850524902,6.8214287757873535,6.852142810821533,388838800,5.786466121673584
AAPL,2009-12-18,6.898929119110107,6.982142925262451,6.878571033477783,6.979642868041992,608770400,5.894135475158691
AAPL,2009-12-21,7.001786231994629,7.1339287757873535,6.988214015960693,7.0796427726745605,611906400,5.978585243225098
AAPL,2009-12-22,7.122857093811035,7.173213958740234,7.09499979019165,7.15571403503418,349515600,6.042823314666748
AAPL,2009-12-23,7.185713768005371,7.2278571128845215,7.171785831451416,7.2178568840026855,345525600,6.095300197601318
AAPL,2009-12-24,7.2696428298950195,7.476786136627197,7.262499809265137,7.465713977813721,500889200,6.304610729217529
AAPL,2009-12-28,7.561429023742676,7.64107084274292,7.4860711097717285,7.557499885559082,644565600,6.382122039794922
AAPL,2009-12-29,7.593928813934326,7.597143173217773,7.4546427726745605,7.4678568840026855,445205600,6.3064188957214355
AAPL,2009-12-30,7.458213806152344,7.5714287757873535,7.439642906188965,7.558570861816406,412084400,6.38302755355835
AAPL,2009-12-31,7.611785888671875,7.619643211364746,7.519999980926514,7.526071071624756,352410800,6.355582237243652
AAPL,2010-01-04,7.622499942779541,7.660714149475098,7.585000038146973,7.643214225769043,493729600,6.454505443572998
AAPL,2010-01-05,7.664286136627197,7.699643135070801,7.6160712242126465,7.656428813934326,601904800,6.465664386749268
AAPL,2010-01-06,7.656428813934326,7.68678617477417,7.526785850524902,7.534643173217773,552160000,6.362819671630859
AAPL,2010-01-07,7.5625,7.5714287757873535,7.466071128845215,7.520713806152344,477131200,6.351058006286621
AAPL,2010-01-08,7.510714054107666,7.5714287757873535,7.466429233551025,7.570713996887207,447610800,6.393280506134033
AAPL,2010-01-11,7.599999904632568,7.607142925262451,7.444643020629883,7.503929138183594,462229600,6.336884498596191
AAPL,2010-01-12,7.471070766448975,7.491786003112793,7.372142791748047,7.4185709953308105,594459600,6.264800071716309
AAPL,2010-01-13,7.423929214477539,7.533214092254639,7.289286136627197,7.523213863372803,605892000,6.3531694412231445
AAPL,2010-01-14,7.503929138183594,7.5164289474487305,7.465000152587891,7.479642868041992,432894000,6.3163743019104
AAPL,2010-01-15,7.533214092254639,7.557143211364746,7.352499961853027,7.354642868041992,594067600,6.210813999176025
AAPL,2010-01-19,7.440357208251953,7.685357093811035,7.401429176330566,7.679999828338623,730007600,6.485569953918457
AAPL,2010-01-20,7.675356864929199,7.698214054107666,7.482142925262451,7.56178617477417,612152800,6.3857421875
AAPL,2010-01-21,7.574285984039307,7.618214130401611,7.400356769561768,7.431070804595947,608154400,6.275354862213135
AAPL,2010-01-22,7.385000228881836,7.410714149475098,7.041429042816162,7.0625,881767600,5.964105606079102
AAPL,2010-01-25,7.232500076293945,7.310713768005371,7.1496429443359375,7.252500057220459,1065699600,6.124556541442871
AAPL,2010-01-26,7.3553571701049805,7.632500171661377,7.235000133514404,7.355000019073486,1867110000,6.211114883422852
AAPL,2010-01-27,7.387499809265137,7.520713806152344,7.126070976257324,7.424285888671875,1722568400,6.269624710083008
AAPL,2010-01-28,7.318929195404053,7.339285850524902,7.096428871154785,7.117499828338623,1173502400,6.010551929473877
AAPL,2010-01-29,7.181428909301758,7.221428871154785,6.794642925262451,6.859285831451416,1245952400,5.7924981117248535
AAPL,2010-02-01,6.870357036590576,7,6.8321428298950195,6.9546427726745605,749876400,5.873024940490723
AAPL,2010-02-02,6.996786117553711,7.0114288330078125,6.906428813934326,6.994999885559082,698342400,5.9071044921875
AAPL,2010-02-03,6.9703569412231445,7.150000095367432,6.943571090698242,7.115356922149658,615328000,6.008744239807129
AAPL,2010-02-04,7.026071071624756,7.0846428871154785,6.841785907745361,6.85892915725708,757652000,5.792196750640869
AAPL,2010-02-05,6.879642963409424,7,6.816071033477783,6.980713844299316,850306800,5.895040512084961
AAPL,2010-02-08,6.98892879486084,7.067142963409424,6.9285712242126465,6.932857036590576,478270800,5.854626178741455
AAPL,2010-02-09,7.014999866485596,7.0535712242126465,6.955357074737549,7.006785869598389,632886800,5.917057514190674
AAPL,2010-02-10,6.996070861816406,7.021429061889648,6.937857151031494,6.968571186065674,370361600,5.884786605834961
AAPL,2010-02-11,6.960000038146973,7.1339287757873535,6.930714130401611,7.0953569412231445,550345600,5.991853713989258
AAPL,2010-02-12,7.075356960296631,7.2014288902282715,6.982142925262451,7.156428813934326,655468800,6.04342794418335
AAPL,2010-02-16,7.2121429443359375,7.2746429443359375,7.197143077850342,7.264286041259766,543737600,6.134509563446045
AAPL,2010-02-17,7.292500019073486,7.296785831451416,7.1735711097717285,7.23392915725708,436396800,6.108875274658203
AAPL,2010-02-18,7.201070785522461,7.28178596496582,7.175714015960693,7.247499942779541,422825200,6.120333194732666
AAPL,2010-02-19,7.209286212921143,7.257143020629883,7.182499885559082,7.202499866485596,415469600,6.082332134246826
AAPL,2010-02-22,7.226428985595703,7.232142925262451,7.11392879486084,7.1578569412231445,390563600,6.044632911682129
AAPL,2010-02-23,7.142857074737549,7.190357208251953,6.989643096923828,7.0378570556640625,575094800,5.943295478820801
AAPL,2010-02-24,7.0796427726745605,7.194285869598389,7.065713882446289,7.166429042816162,460566400,6.051872253417969
AAPL,2010-02-25,7.049285888671875,7.244999885559082,7.03178596496582,7.214285850524902,665126000,6.092286586761475
AAPL,2010-02-26,7.2278571128845215,7.327499866485596,7.214285850524902,7.307857036590576,507460800,6.171304702758789
AAPL,2010-03-01,7.348214149475098,7.482142925262451,7.337500095367432,7.463929176330566,550093600,6.303102493286133
AAPL,2010-03-02,7.497499942779541,7.5296430587768555,7.419285774230957,7.458929061889648,566546400,6.298879623413086
AAPL,2010-03-03,7.4621429443359375,7.495357036590576,7.42642879486084,7.476070880889893,372052800,6.313356399536133
AAPL,2010-03-04,7.474286079406738,7.5328569412231445,7.451070785522461,7.525356769561768,366041200,6.354978561401367
AAPL,2010-03-05,7.67642879486084,7.846428871154785,7.6653571128845215,7.819643020629883,899620400,6.603496074676514
AAPL,2010-03-08,7.857500076293945,7.86035680770874,7.794642925262451,7.824285984039307,429889600,6.607415676116943
AAPL,2010-03-09,7.796785831451416,8.035714149475098,7.78178596496582,7.965000152587891,920259200,6.726244926452637
AAPL,2010-03-10,7.993928909301758,8.052857398986816,7.971428871154785,8.029999732971191,596218000,6.781135559082031
AAPL,2010-03-11,7.996786117553711,8.053570747375488,7.975714206695557,8.053570747375488,405700400,6.801041126251221
AAPL,2010-03-12,8.120356559753418,8.133213996887207,8.0625,8.092857360839844,416323600,6.834218502044678
AAPL,2010-03-15,8.049285888671875,8.053570747375488,7.8660712242126465,7.994286060333252,493502800,6.7509765625
AAPL,2010-03-16,8.006428718566895,8.03499984741211,7.946785926818848,8.016071319580078,446908000,6.769372940063477
AAPL,2010-03-17,8.032142639160156,8.087499618530273,7.973928928375244,8.00428581237793,450956800,6.759421348571777
AAPL,2010-03-18,8.003570556640625,8.035714149475098,7.950356960296631,8.023214340209961,342109600,6.775406360626221
AAPL,2010-03-19,8.028214454650879,8.044285774230957,7.901071071624756,7.9375,559445600,6.703022480010986
AAPL,2010-03-22,7.873929023742676,8.071429252624512,7.862500190734863,8.026785850524902,456419600,6.778420448303223
AAPL,2010-03-23,8.058570861816406,8.170714378356934,8.003570556640625,8.15571403503418,602431200,6.887299537658691
AAPL,2010-03-24,8.130000114440918,8.221428871154785,8.125356674194336,8.19178581237793,597780400,6.917759895324707
AAPL,2010-03-25,8.247142791748047,8.248929023742676,8.08035659790039,8.094642639160156,542284400,6.8357253074646
AAPL,2010-03-26,8.176786422729492,8.283928871154785,8.162500381469727,8.246429443359375,640875200,6.963905334472656
AAPL,2010-03-29,8.321429252624512,8.352499961853027,8.272143363952637,8.299642562866211,540744400,7.008842468261719
AAPL,2010-03-30,8.449999809265137,8.481429100036621,8.366070747375488,8.423213958740234,527310000,7.113196849822998
AAPL,2010-03-31,8.410357475280762,8.450357437133789,8.373571395874023,8.39285659790039,430659600,7.087559700012207
AAPL,2010-04-01,8.478928565979004,8.526070594787598,8.3125,8.427499771118164,603145200,7.116816520690918
AAPL,2010-04-05,8.392143249511719,8.518214225769043,8.384642601013184,8.517499923706055,684507600,7.1928181648254395
AAPL,2010-04-06,8.507143020629883,8.579999923706055,8.464285850524902,8.555000305175781,447017200,7.224488258361816
AAPL,2010-04-07,8.555356979370117,8.640000343322754,8.523571014404297,8.592857360839844,628502000,7.256454944610596
AAPL,2010-04-08,8.5871429443359375,8.626428604125977,8.501428604125977,8.569643020629883,572989200,7.23685359954834
AAPL,2010-04-09,8.6225004196167,8.63892936706543,8.587857246398926,8.635356903076172,334182800,7.2923431396484375
AAPL,2010-04-12,8.649999618530273,8.681071281433105,8.63607120513916,8.653214454650879,333026400,7.307424068450928
AAPL,2010-04-13,8.637857437133789,8.671428680419922,8.61107063293457,8.65821361541748,306210800,7.311647415161133
AAPL,2010-04-14,8.760000228881836,8.778928756713867,8.71678638458252,8.7746429443359375,404076400,7.40996789932251
AAPL,2010-04-15,8.777856826782227,8.893928527832031,8.768214225769043,8.890000343322754,376784800,7.507385730743408
AAPL,2010-04-16,8.8774995803833,8.96928596496582,8.733928680419922,8.835714340209961,750545600,7.461542129516602
AAPL,2010-04-19,8.822500228881836,8.853214263916016,8.634642601013184,8.8239288330078125,566924400,7.4515910148620605
AAPL,2010-04-20,8.876428604125977,8.901785850524902,8.677143096923828,8.735357284545898,738326400,7.37679386138916
AAPL,2010-04-21,9.242856979370117,9.29464340209961,9.133213996887207,9.257857322692871,982391200,7.81803035736084
AAPL,2010-04-22,9.222857475280762,9.526785850524902,9.149999618530273,9.516785621643066,793424800,8.036688804626465
AAPL,2010-04-23,9.571070671081543,9.72071361541748,9.535714149475098,9.672499656677246,796955600,8.168187141418457
AAPL,2010-04-26,9.710000038146973,9.730713844299316,9.578213691711426,9.625,479068800,8.128073692321777
AAPL,2010-04-27,9.545356750488281,9.565713882446289,9.304286003112793,9.35857105255127,709343600,7.903080940246582
AAPL,2010-04-28,9.401785850524902,9.428570747375488,9.157500267028809,9.342857360839844,758402400,7.88980770111084
AAPL,2010-04-29,9.393570899963379,9.64285659790039,9.357500076293945,9.59428596496582,558840800,8.10213851928711
AAPL,2010-04-30,9.618213653564453,9.663213729858398,9.321429252624512,9.3246431350708,542463600,7.874428749084473
AAPL,2010-05-03,9.422857284545898,9.567143440246582,9.388570785522461,9.512499809265137,454342000,8.033069610595703
AAPL,2010-05-04,9.38892936706543,9.403214454650879,9.16964340209961,9.2385711669921875,723819600,7.80174446105957
AAPL,2010-05-05,9.036786079406738,9.21928596496582,8.883213996887207,9.142499923706055,883103200,7.720611572265625
AAPL,2010-05-06,9.065357208251953,9.223214149475098,7.1160712242126465,8.79464340209961,1285860800,7.426856994628906
AAPL,2010-05-07,8.70392894744873,8.806071281433105,8.043213844299316,8.42357063293457,1676018400,7.113497257232666
AAPL,2010-05-10,8.9375,9.094642639160156,8.876070976257324,9.071070671081543,984306400,7.660296440124512
AAPL,2010-05-11,8.994285583496094,9.28178596496582,8.946429252624512,9.161429405212402,848906800,7.736598968505859
AAPL,2010-05-12,9.258570671081543,9.397500038146973,9.239286422729492,9.360357284545898,654379600,7.904589653015137
AAPL,2010-05-13,9.400713920593262,9.464285850524902,9.157142639160156,9.227143287658691,599712400,7.792093753814697
AAPL,2010-05-14,9.1128568649292,9.15999984741211,8.910714149475098,9.0649995803833,759362800,7.655168056488037
AAPL,2010-05-17,9.096428871154785,9.149286270141602,8.846785545349121,9.079285621643066,762834800,7.667233467102051
AAPL,2010-05-18,9.177857398986816,9.233928680419922,8.937856674194336,9.012857437133789,782678400,7.611135005950928
AAPL,2010-05-19,8.910714149475098,9.032856941223145,8.744643211364746,8.869285583496094,1025726800,7.489889621734619
AAPL,2010-05-20,8.638570785522461,8.708929061889648,8.436071395874023,8.491429328918457,1282915200,7.170801162719727
AAPL,2010-05-21,8.3149995803833,8.73214340209961,8.262499809265137,8.65428638458252,1223891200,7.3083343505859375
AAPL,2010-05-24,8.831428527832031,8.960714340209961,8.795000076293945,8.812856674194336,754238800,7.442239284515381
AAPL,2010-05-25,8.548213958740234,8.812856674194336,8.470000267028809,8.757857322692871,1048006400,7.395793914794922
AAPL,2010-05-26,8.931428909301758,9.004643440246582,8.70535659790039,8.71821403503418,850654000,7.362316131591797
AAPL,2010-05-27,8.949999809265137,9.067500114440918,8.896785736083984,9.048213958740234,666282400,7.640995502471924
AAPL,2010-05-28,9.26392936706543,9.264286041259766,9.048213958740234,9.174285888671875,815614800,7.7474565505981445
AAPL,2010-06-01,9.2746429443359375,9.497857093811035,9.248571395874023,9.315357208251953,876472800,7.866589546203613
AAPL,2010-06-02,9.447856903076172,9.45714282989502,9.297499656677246,9.426786422729492,688548000,7.960691928863525
AAPL,2010-06-03,9.47071361541748,9.483928680419922,9.3003568649292,9.397143363952637,650106800,7.93565034866333
AAPL,2010-06-04,9.221785545349121,9.353570938110352,9.093929290771484,9.14142894744873,758304400,7.719714164733887
AAPL,2010-06-07,9.224642753601074,9.255356788635254,8.948213577270508,8.9621429443359375,886942000,7.568305492401123
AAPL,2010-06-08,9.044285774230957,9.064286231994629,8.773214340209961,8.904643058776855,1000770400,7.519751071929932
AAPL,2010-06-09,8.981071472167969,8.996429443359375,8.660357475280762,8.685713768005371,854630000,7.334870338439941
AAPL,2010-06-10,8.744285583496094,8.963570594787598,8.649999618530273,8.946785926818848,776356000,7.555339813232422
AAPL,2010-06-11,8.865357398986816,9.066429138183594,8.834643363952637,9.053929328918457,545759200,7.645819664001465
AAPL,2010-06-14,9.14142894744873,9.255356788635254,9.071785926818848,9.081428527832031,602960400,7.669040203094482
AAPL,2010-06-15,9.130000114440918,9.280357360839844,9.125,9.2746429443359375,585074000,7.832205772399902
AAPL,2010-06-16,9.324999809265137,9.5625,9.30821418762207,9.54464340209961,783678000,8.060216903686523
AAPL,2010-06-17,9.664285659790039,9.746429443359375,9.625,9.709643363952637,872855200,8.199551582336426
AAPL,2010-06-18,9.723214149475098,9.821429252624512,9.693571090698242,9.788213729858398,784621600,8.265904426574707
AAPL,2010-06-21,9.917499542236328,9.964642524719238,9.59749984741211,9.64892864227295,776490400,8.148280143737793
AAPL,2010-06-22,9.720000267028809,9.856071472167969,9.696429252624512,9.780357360839844,717262000,8.25926685333252
AAPL,2010-06-23,9.806428909301758,9.809286117553711,9.567856788635254,9.677499771118164,768457200,8.1724090576171875
AAPL,2010-06-24,9.678570747375488,9.757143020629883,9.574999809265137,9.60714340209961,714277200,8.112995147705078
AAPL,2010-06-25,9.645000457763672,9.65250015258789,9.493213653564453,9.524999618530273,549942400,8.043627738952637
AAPL,2010-06-28,9.53321361541748,9.633929252624512,9.447142601013184,9.58214282989502,584948000,8.091880798339844
AAPL,2010-06-29,9.432856559753418,9.442500114440918,9.08214282989502,9.14892864227295,1133344800,7.726042747497559
AAPL,2010-06-30,9.168213844299316,9.213213920593262,8.928929328918457,8.983214378356934,739452000,7.58610200881958
AAPL,2010-07-01,9.08214282989502,9.100000381469727,8.686429023742676,8.874285697937012,1022896000,7.494115829467773
AAPL,2010-07-02,8.946070671081543,8.961786270141602,8.685713768005371,8.819286346435547,693842800,7.447669506072998
AAPL,2010-07-06,8.964285850524902,9.028571128845215,8.791428565979004,8.879643440246582,615235600,7.498638153076172
AAPL,2010-07-07,8.946070671081543,9.241786003112793,8.91964340209961,9.238213539123535,654556000,7.801443099975586
AAPL,2010-07-08,9.374285697937012,9.389286041259766,9.103214263916016,9.217499732971191,738144400,7.783949851989746
AAPL,2010-07-09,9.174642562866211,9.282142639160156,9.1128568649292,9.272143363952637,433322400,7.830094814300537
AAPL,2010-07-12,9.233214378356934,9.351785659790039,9.102143287658691,9.188928604125977,562878400,7.759822845458984
AAPL,2010-07-13,9.15428638458252,9.157142639160156,8.8010711669921875,8.992856979370117,1190924000,7.594246864318848
AAPL,2010-07-14,8.906429290771484,9.135713577270508,8.89285659790039,9.026070594787598,812047600,7.622292518615723
AAPL,2010-07-15,8.865357398986816,9.177499771118164,8.83214282989502,8.98035717010498,824866000,7.583688735961914
AAPL,2010-07-16,9.042142868041992,9.106071472167969,8.871786117553711,8.925000190734863,1039858400,7.536940574645996
AAPL,2010-07-19,8.924285888671875,8.924285888671875,8.557143211364746,8.770713806152344,1024478000,7.406651973724365
AAPL,2010-07-20,8.675000190734863,9.032142639160156,8.571785926818848,8.996070861816406,1074950800,7.596959114074707
AAPL,2010-07-21,9.467499732971191,9.469642639160156,9.071429252624512,9.079999923706055,1185671200,7.667837619781494
AAPL,2010-07-22,9.20285701751709,9.285714149475098,9.118213653564453,9.250714302062988,645318800,7.812001705169678
AAPL,2010-07-23,9.181785583496094,9.299285888671875,9.152856826782227,9.283571243286133,533388800,7.839746952056885
AAPL,2010-07-26,9.285714149475098,9.289285659790039,9.20392894744873,9.260000228881836,420551600,7.819843292236328
AAPL,2010-07-27,9.31678581237793,9.45714282989502,9.296428680419922,9.431428909301758,584771600,7.964608669281006
AAPL,2010-07-28,9.416786193847656,9.499643325805664,9.29464340209961,9.319999694824219,519985200,7.870510578155518
AAPL,2010-07-29,9.311071395874023,9.380356788635254,9.146429061889648,9.21821403503418,643806800,7.784550666809082
AAPL,2010-07-30,9.13892936706543,9.274999618530273,9.103570938110352,9.1875,448210000,7.75861930847168
AAPL,2010-08-02,9.30142879486084,9.378213882446289,9.272143363952637,9.351785659790039,428055600,7.897350788116455
AAPL,2010-08-03,9.321785926818848,9.402142524719238,9.265000343322754,9.354642868041992,417653600,7.899764537811279
AAPL,2010-08-04,9.3871431350708,9.438570976257324,9.296786308288574,9.392143249511719,420375200,7.931435585021973
AAPL,2010-08-05,9.34749984741211,9.399286270141602,9.305356979370117,9.346428871154785,289097200,7.892828464508057
AAPL,2010-08-06,9.277856826782227,9.338929176330566,9.201070785522461,9.288928985595703,444897600,7.844270706176758
AAPL,2010-08-09,9.338570594787598,9.362500190734863,9.270357131958008,9.348214149475098,303128000,7.894333362579346
AAPL,2010-08-10,9.280357360839844,9.301786422729492,9.198213577270508,9.264642715454102,451920000,7.823761463165283
AAPL,2010-08-11,9.121429443359375,9.131786346435547,8.921786308288574,8.935357093811035,620054400,7.5456862449646
AAPL,2010-08-12,8.810357093811035,9.039285659790039,8.789999961853027,8.992500305175781,534920400,7.593941688537598
AAPL,2010-08-13,8.987500190734863,8.99571418762207,8.896071434020996,8.896429061889648,354869200,7.512816429138184
AAPL,2010-08-16,8.842143058776855,8.928929328918457,8.807856559753418,8.84428596496582,318430000,7.468780994415283
AAPL,2010-08-17,8.931428909301758,9.093929290771484,8.899999618530273,8.998929023742676,422640400,7.599370956420898
AAPL,2010-08-18,9.012857437133789,9.095356941223145,8.984999656677246,9.038213729858398,339696000,7.632551193237305
AAPL,2010-08-19,9.029999732971191,9.052857398986816,8.881428718566895,8.924285888671875,426706000,7.5363383293151855
AAPL,2010-08-20,8.90678596496582,9.068571090698242,8.89285659790039,8.915714263916016,384230000,7.529101371765137
AAPL,2010-08-23,8.992500305175781,9,8.758929252624512,8.778571128845215,414041600,7.413284778594971
AAPL,2010-08-24,8.666786193847656,8.678570747375488,8.523214340209961,8.568928718566895,602565600,7.236245632171631
AAPL,2010-08-25,8.501428604125977,8.713929176330566,8.471428871154785,8.674642562866211,596867600,7.325520992279053
AAPL,2010-08-26,8.766071319580078,8.776785850524902,8.581428527832031,8.581428527832031,466505200,7.246803283691406
AAPL,2010-08-27,8.633929252624512,8.664643287658691,8.4128570556640625,8.62928581237793,548391200,7.2872185707092285
AAPL,2010-08-30,8.598570823669434,8.776785850524902,8.59571361541748,8.660714149475098,383289200,7.313758850097656
AAPL,2010-08-31,8.637499809265137,8.734286308288574,8.583929061889648,8.682143211364746,420786800,7.331854820251465
AAPL,2010-09-01,8.838213920593262,8.980713844299316,8.795714378356934,8.940357208251953,697037600,7.54990816116333
AAPL,2010-09-02,8.973570823669434,9.006071090698242,8.8774995803833,9.006071090698242,415427600,7.605404376983643
AAPL,2010-09-03,9.110357284545898,9.242142677307129,9.089285850524902,9.241786003112793,520788800,7.804460525512695
AAPL,2010-09-07,9.165714263916016,9.268928527832031,9.151785850524902,9.207500457763672,342557600,7.775503635406494
AAPL,2010-09-08,9.277856826782227,9.442500114440918,9.253570556640625,9.390000343322754,526551200,7.929623603820801
AAPL,2010-09-09,9.465714454650879,9.518570899963379,9.390000343322754,9.395357131958008,438575200,7.934149265289307
AAPL,2010-09-10,9.3996429443359375,9.446429252624512,9.335714340209961,9.407500267028809,387542400,7.944400310516357
AAPL,2010-09-13,9.493571281433105,9.581428527832031,9.491429328918457,9.537142753601074,388780000,8.053881645202637
AAPL,2010-09-14,9.507499694824219,9.613213539123535,9.482856750488281,9.57357120513916,408150400,8.08464527130127
AAPL,2010-09-15,9.577500343322754,9.656429290771484,9.565713882446289,9.650713920593262,429368800,8.149788856506348
AAPL,2010-09-16,9.651429176330566,9.881071090698242,9.625,9.8774995803833,652103200,8.341301918029785
AAPL,2010-09-17,9.917499542236328,9.927143096923828,9.774286270141602,9.834643363952637,634477200,8.305109977722168
AAPL,2010-09-20,9.859999656677246,10.135000228881836,9.851785659790039,10.115357398986816,658677600,8.542170524597168
AAPL,2010-09-21,10.137857437133789,10.262499809265137,10.099642753601074,10.134642601013184,668074400,8.558454513549805
AAPL,2010-09-22,10.096785545349121,10.28499984741211,10.086071014404297,10.276785850524902,585289600,8.678487777709961
AAPL,2010-09-23,10.22607135772705,10.455714225769043,10.214285850524902,10.318571090698242,786116800,8.713778495788574
AAPL,2010-09-24,10.432143211364746,10.483214378356934,10.376786231994629,10.4399995803833,649488000,8.816319465637207
AAPL,2010-09-27,10.499285697937012,10.526070594787598,10.393214225769043,10.398571014404297,482834800,8.781333923339844
AAPL,2010-09-28,10.420356750488281,10.420356750488281,9.821429252624512,10.244999885559082,1035042400,8.651649475097656
AAPL,2010-09-29,10.258213996887207,10.350357055664062,10.214285850524902,10.263214111328125,469644000,8.667030334472656
AAPL,2010-09-30,10.321429252624512,10.35714340209961,10.04464340209961,10.133929252624512,673391600,8.557849884033203
AAPL,2010-10-01,10.219642639160156,10.234999656677246,10.048213958740234,10.09000015258789,448142800,8.520756721496582
AAPL,2010-10-04,10.057143211364746,10.103570938110352,9.920356750488281,9.95142936706543,435302000,8.403738975524902
AAPL,2010-10-05,10.071429252624512,10.337499618530273,10.0649995803833,10.319286346435547,501967200,8.714380264282227
AAPL,2010-10-06,10.342499732971191,10.428214073181152,10.187856674194336,10.328213691711426,670868800,8.721919059753418
AAPL,2010-10-07,10.369285583496094,10.374285697937012,10.246786117553711,10.329285621643066,408399600,8.72282600402832
AAPL,2010-10-08,10.418213844299316,10.51785659790039,10.35714340209961,10.5024995803833,658403200,8.869099617004395
AAPL,2010-10-11,10.526429176330566,10.615714073181152,10.521429061889648,10.54857063293457,427753200,8.90800952911377
AAPL,2010-10-12,10.5503568649292,10.696429252624512,10.446070671081543,10.662142753601074,558544000,9.003913879394531
AAPL,2010-10-13,10.721428871154785,10.784285545349121,10.70714282989502,10.71928596496582,630092400,9.05217456817627
AAPL,2010-10-14,10.774642944335938,10.802499771118164,10.728570938110352,10.796786308288574,435296400,9.117621421813965
AAPL,2010-10-15,10.979999542236328,11.25,10.889642715454102,11.240714073181152,922194000,9.49250602722168
AAPL,2010-10-18,11.373929023742676,11.39285659790039,11.224642753601074,11.35714340209961,1093010800,9.590827941894531
AAPL,2010-10-19,10.835714340209961,11.206070899963379,10.71500015258789,11.053214073181152,1232784000,9.3341646194458
AAPL,2010-10-20,11.035714149475098,11.223214149475098,10.959643363952637,11.090356826782227,721624400,9.365532875061035
AAPL,2010-10-21,11.15571403503418,11.240714073181152,10.95714282989502,11.054286003112793,551460000,9.335071563720703
AAPL,2010-10-22,11.038213729858398,11.072856903076172,10.939286231994629,10.981071472167969,372778000,9.273242950439453
AAPL,2010-10-25,11.038928985595703,11.128570556640625,11.015713691711426,11.029999732971191,392462000,9.314562797546387
AAPL,2010-10-26,10.959643363952637,11.062143325805664,10.916070938110352,11.001786231994629,392929600,9.29073715209961
AAPL,2010-10-27,10.987500190734863,11.067856788635254,10.914285659790039,10.993928909301758,399002800,9.284102439880371
AAPL,2010-10-28,10.998213768005371,11,10.746429443359375,10.901429176330566,551051200,9.205986976623535
AAPL,2010-10-29,10.865357398986816,10.924285888671875,10.745356559753418,10.749285697937012,430511200,9.077507972717285
AAPL,2010-11-01,10.793571472167969,10.914285659790039,10.79285717010498,10.863571166992188,423889200,9.174018859863281
AAPL,2010-11-02,10.964285850524902,11.078213691711426,10.964285850524902,11.04857063293457,433930000,9.330246925354004
AAPL,2010-11-03,11.120356559753418,11.174285888671875,11.018928527832031,11.171428680419922,508348400,9.433993339538574
AAPL,2010-11-04,11.266071319580078,11.4350004196167,11.251070976257324,11.366786003112793,642488000,9.598970413208008
AAPL,2010-11-05,11.356785774230957,11.413213729858398,11.3125,11.326070785522461,361253200,9.564584732055664
AAPL,2010-11-08,11.328571319580078,11.420356750488281,11.312856674194336,11.37928581237793,281758400,9.609527587890625
AAPL,2010-11-09,11.466071128845215,11.475000381469727,11.23214340209961,11.28857135772705,383544000,9.532919883728027
AAPL,2010-11-10,11.308570861816406,11.384642601013184,11.198213577270508,11.358214378356934,384227200,9.591730117797852
AAPL,2010-11-11,11.25,11.371429443359375,11.223214149475098,11.308929443359375,361284000,9.5501127243042
AAPL,2010-11-12,11.285714149475098,11.303570747375488,10.843929290771484,11.001070976257324,795846800,9.29013442993164
AAPL,2010-11-15,11.01642894744873,11.090714454650879,10.938214302062988,10.965714454650879,403606000,9.26027774810791
AAPL,2010-11-16,10.918571472167969,10.985713958740234,10.6899995803833,10.771071434020996,657650000,9.095902442932129
AAPL,2010-11-17,10.757143020629883,10.856785774230957,10.634285926818848,10.73214340209961,479449600,9.063029289245605
AAPL,2010-11-18,10.899999618530273,11.059642791748047,10.881786346435547,11.01535701751709,494491200,9.302196502685547
AAPL,2010-11-19,10.998929023742676,11.014286041259766,10.901429176330566,10.954643249511719,384843200,9.250927925109863
AAPL,2010-11-22,10.95285701751709,11.191429138183594,10.923929214477539,11.191429138183594,393075200,9.450883865356445
AAPL,2010-11-23,11.087499618530273,11.133929252624512,10.94857120513916,11.026070594787598,519447600,9.311244010925293
AAPL,2010-11-24,11.14285659790039,11.264286041259766,11.133929252624512,11.242856979370117,413725200,9.494315147399902
AAPL,2010-11-26,11.204999923706055,11.346428871154785,11.17642879486084,11.25,237585600,9.500346183776855
AAPL,2010-11-29,11.26785659790039,11.338570594787598,11.12071418762207,11.31678581237793,445785200,9.556748390197754
AAPL,2010-11-30,11.197856903076172,11.227143287658691,11.102499961853027,11.112500190734863,501858000,9.3842315673828125
AAPL,2010-12-01,11.259642601013184,11.348214149475098,11.25,11.300000190734863,461750800,9.542571067810059
AAPL,2010-12-02,11.340356826782227,11.39285659790039,11.246070861816406,11.362500190734863,462837200,9.595351219177246
AAPL,2010-12-03,11.321785926818848,11.380356788635254,11.297857284545898,11.337142944335938,342092800,9.57393741607666
AAPL,2010-12-06,11.380000114440918,11.511786460876465,11.372142791748047,11.433929443359375,448481600,9.655672073364258
AAPL,2010-12-07,11.564286231994629,11.571070671081543,11.361429214477539,11.364643096923828,391454000,9.597161293029785
AAPL,2010-12-08,11.415356636047363,11.46500015258789,11.325357437133789,11.464642524719238,321935600,9.68160629272461
AAPL,2010-12-09,11.504643440246582,11.51785659790039,11.393570899963379,11.420000076293945,294151200,9.643906593322754
AAPL,2010-12-10,11.416070938110352,11.466071128845215,11.378570556640625,11.44857120513916,262511200,9.668034553527832
AAPL,2010-12-13,11.584643363952637,11.609286308288574,11.464285850524902,11.488213539123535,439815600,9.70151138305664
AAPL,2010-12-14,11.490357398986816,11.519286155700684,11.39285659790039,11.438928604125977,351008000,9.659892082214355
AAPL,2010-12-15,11.428570747375488,11.535714149475098,11.399642944335938,11.441429138183594,417312000,9.662004470825195
AAPL,2010-12-16,11.467499732971191,11.521785736083984,11.432143211364746,11.473214149475098,322030800,9.688843727111816
AAPL,2010-12-17,11.486785888671875,11.492500305175781,11.436785697937012,11.450357437133789,386929200,9.669544219970703
AAPL,2010-12-20,11.485713958740234,11.54464340209961,11.365357398986816,11.507499694824219,385610400,9.717801094055176
AAPL,2010-12-21,11.535714149475098,11.585356712341309,11.501786231994629,11.578571319580078,256354000,9.77781867980957
AAPL,2010-12-22,11.584285736083984,11.632857322692871,11.555356979370117,11.6128568649292,265921600,9.806771278381348
AAPL,2010-12-23,11.60714340209961,11.612500190734863,11.541786193847656,11.557143211364746,223157200,9.7597198486328125
AAPL,2010-12-27,11.530357360839844,11.622857093811035,11.482856750488281,11.59571361541748,249816000,9.7922945022583
AAPL,2010-12-28,11.639642715454102,11.666428565979004,11.609286308288574,11.623929023742676,175924000,9.816122055053711
AAPL,2010-12-29,11.650713920593262,11.658928871154785,11.610713958740234,11.617500305175781,163139200,9.810691833496094
AAPL,2010-12-30,11.624285697937012,11.625356674194336,11.537500381469727,11.559286117553711,157494400,9.761529922485352
AAPL,2010-12-31,11.533928871154785,11.552857398986816,11.475357055664062,11.520000457763672,193508000,9.728352546691895
AAPL,2011-01-03,11.630000114440918,11.795000076293945,11.601428985595703,11.770357131958008,445138400,9.939772605895996
AAPL,2011-01-04,11.872857093811035,11.875,11.719642639160156,11.831786155700684,309080800,9.99165153503418
AAPL,2011-01-05,11.76964282989502,11.940713882446289,11.76785659790039,11.928570747375488,255519600,10.073379516601562
AAPL,2011-01-06,11.954285621643066,11.973214149475098,11.889286041259766,11.918929100036621,300428800,10.065238952636719
AAPL,2011-01-07,11.928214073181152,12.012499809265137,11.853570938110352,12.00428581237793,311931200,10.137322425842285
AAPL,2011-01-10,12.10107135772705,12.258213996887207,12.041786193847656,12.23035717010498,448560000,10.32823371887207
AAPL,2011-01-11,12.317143440246582,12.319999694824219,12.123929023742676,12.20142936706543,444108000,10.303805351257324
AAPL,2011-01-12,12.258929252624512,12.301071166992188,12.214285850524902,12.300713539123535,302590400,10.38764762878418
AAPL,2011-01-13,12.327142715454102,12.380000114440918,12.280357360839844,12.34571361541748,296780400,10.425646781921387
AAPL,2011-01-14,12.353214263916016,12.445713996887207,12.30142879486084,12.445713996887207,308840000,10.510098457336426
AAPL,2011-01-18,11.768570899963379,12.312856674194336,11.64285659790039,12.166070938110352,1880998000,10.273944854736328
AAPL,2011-01-19,12.441070556640625,12.449999809265137,12.031429290771484,12.101428985595703,1135612800,10.219361305236816
AAPL,2011-01-20,12.01535701751709,12.08214282989502,11.789999961853027,11.881428718566895,764789200,10.033571243286133
AAPL,2011-01-21,11.920356750488281,11.960000038146973,11.665356636047363,11.668571472167969,754401200,9.853818893432617
AAPL,2011-01-24,11.673929214477539,12.051786422729492,11.668571472167969,12.051786422729492,574683200,10.177433967590332
AAPL,2011-01-25,12.011786460876465,12.194286346435547,11.948928833007812,12.192856788635254,546868000,10.2965669631958
AAPL,2011-01-26,12.248571395874023,12.342857360839844,12.196429252624512,12.280357360839844,506875600,10.37045955657959
AAPL,2011-01-27,12.277856826782227,12.310357093811035,12.243928909301758,12.257499694824219,285026000,10.351152420043945
AAPL,2011-01-28,12.291786193847656,12.300000190734863,11.911786079406738,12.003570556640625,592057200,10.136717796325684
AAPL,2011-01-31,11.992856979370117,12.144286155700684,11.939286231994629,12.118571281433105,377246800,10.233834266662598
AAPL,2011-02-01,12.189286231994629,12.344642639160156,12.177857398986816,12.322500228881836,426633200,10.406047821044922
AAPL,2011-02-02,12.301786422729492,12.33035659790039,12.26964282989502,12.29714298248291,258955200,10.384631156921387
AAPL,2011-02-03,12.278571128845215,12.294285774230957,12.091071128845215,12.265713691711426,393797600,10.358089447021484
AAPL,2011-02-04,12.272856712341309,12.382143020629883,12.268214225769043,12.375,321840400,10.450384140014648
AAPL,2011-02-07,12.424642562866211,12.616070747375488,12.415714263916016,12.567143440246582,485021600,10.612641334533691
AAPL,2011-02-08,12.631428718566895,12.697142601013184,12.576786041259766,12.685713768005371,381040800,10.71277141571045
AAPL,2011-02-09,12.685357093811035,12.821429252624512,12.673929214477539,12.791428565979004,482745200,10.802044868469238
AAPL,2011-02-10,12.76392936706543,12.85714340209961,12.428570747375488,12.662142753601074,928550000,10.692867279052734
AAPL,2011-02-11,12.66964340209961,12.778571128845215,12.626428604125977,12.744643211364746,367572800,10.762535095214844
AAPL,2011-02-14,12.742500305175781,12.838570594787598,12.739643096923828,12.82785701751709,310416400,10.832808494567871
AAPL,2011-02-15,12.828213691711426,12.856071472167969,12.76964282989502,12.853570938110352,284174800,10.854522705078125
AAPL,2011-02-16,12.885713577270508,13.032142639160156,12.875,12.968929290771484,481157600,10.951939582824707
AAPL,2011-02-17,12.758929252624512,12.866786003112793,12.732856750488281,12.796428680419922,530583200,10.806267738342285
AAPL,2011-02-18,12.811071395874023,12.839285850524902,12.482856750488281,12.520000457763672,816057200,10.572834014892578
AAPL,2011-02-22,12.219642639160156,12.335714340209961,12.061429023742676,12.09321403503418,872555600,10.212420463562012
AAPL,2011-02-23,12.098929405212402,12.308570861816406,12.09321403503418,12.236429214477539,671854400,10.333361625671387
AAPL,2011-02-24,12.286429405212402,12.326786041259766,12.084643363952637,12.24571418762207,499900800,10.341204643249512
AAPL,2011-02-25,12.330714225769043,12.443928718566895,12.314286231994629,12.434286117553711,380018800,10.500444412231445
AAPL,2011-02-28,12.544285774230957,12.680356979370117,12.539999961853027,12.614643096923828,403074000,10.652751922607422
AAPL,2011-03-01,12.695357322692871,12.704285621643066,12.417142868041992,12.475357055664062,456136800,10.53512954711914
AAPL,2011-03-02,12.498571395874023,12.655357360839844,12.442856788635254,12.575714111328125,602590800,10.619879722595215
AAPL,2011-03-03,12.756786346435547,12.849642753601074,12.71142864227295,12.841428756713867,500788400,10.844268798828125
AAPL,2011-03-04,12.85964298248291,12.867500305175781,12.776785850524902,12.85714340209961,453266800,10.857537269592285
AAPL,2011-03-07,12.907142639160156,12.916786193847656,12.546786308288574,12.691429138183594,546123200,10.717597007751465
AAPL,2011-03-08,12.6753568649292,12.764286041259766,12.58035659790039,12.705714225769043,356316800,10.729660987854004
AAPL,2011-03-09,12.667499542236328,12.670000076293945,12.521429061889648,12.588213920593262,453306000,10.630436897277832
AAPL,2011-03-10,12.468570709228516,12.491786003112793,12.317856788635254,12.381071090698242,507539200,10.455512046813965
AAPL,2011-03-11,12.333213806152344,12.582857131958008,12.321429252624512,12.571070671081543,471080400,10.615958213806152
AAPL,2011-03-14,12.613571166992188,12.731429100036621,12.546786308288574,12.627142906188965,435957200,10.663312911987305
AAPL,2011-03-15,12.217857360839844,12.422857284545898,12.146429061889648,12.336786270141602,721081200,10.418115615844727
AAPL,2011-03-16,12.214285850524902,12.25,11.652142524719238,11.786070823669434,1162011200,9.953046798706055
AAPL,2011-03-17,12.029643058776855,12.128929138183594,11.809286117553711,11.95142936706543,659422400,10.092686653137207
AAPL,2011-03-18,12.040356636047363,12.078571319580078,11.785714149475098,11.809642791748047,753214000,9.972951889038086
AAPL,2011-03-21,11.999643325805664,12.133570671081543,11.973570823669434,12.117856979370117,409402000,10.233226776123047
AAPL,2011-03-22,12.234286308288574,12.236429214477539,12.112142562866211,12.185713768005371,325922800,10.290532112121582
AAPL,2011-03-23,12.117142677307129,12.150713920593262,11.998213768005371,12.11392879486084,372996400,10.229912757873535
AAPL,2011-03-24,12.208929061889648,12.35714340209961,12.102143287658691,12.320357322692871,404712000,10.40423583984375
AAPL,2011-03-25,12.431071281433105,12.57357120513916,12.393570899963379,12.555000305175781,448910000,10.602384567260742
AAPL,2011-03-28,12.612500190734863,12.65428638458252,12.515713691711426,12.515713691711426,309355200,10.56921100616455
AAPL,2011-03-29,12.416428565979004,12.534285545349121,12.359286308288574,12.534285545349121,352900800,10.58488941192627
AAPL,2011-03-30,12.522856712341309,12.531429290771484,12.408571243286133,12.451070785522461,329406000,10.51462173461914
AAPL,2011-03-31,12.369999885559082,12.492856979370117,12.359286308288574,12.446785926818848,274019200,10.511004447937012
AAPL,2011-04-01,12.539643287658691,12.556785583496094,12.260713577270508,12.305713653564453,418661600,10.391873359680176
AAPL,2011-04-04,12.296786308288574,12.307143211364746,12.085714340209961,12.185357093811035,460084800,10.290229797363281
AAPL,2011-04-05,12.035357475280762,12.223214149475098,12,12.103214263916016,482731200,10.220868110656738
AAPL,2011-04-06,12.186429023742676,12.282142639160156,12.040714263916016,12.072856903076172,402539200,10.195229530334473
AAPL,2011-04-07,12.074999809265137,12.15821361541748,12.001070976257324,12.074286460876465,373447200,10.196439743041992
AAPL,2011-04-08,12.140000343322754,12.148214340209961,11.926786422729492,11.966428756713867,377535200,10.105353355407715
AAPL,2011-04-11,11.930713653564453,11.988213539123535,11.786429405212402,11.814286231994629,398946800,9.976875305175781
AAPL,2011-04-12,11.803214073181152,11.918929100036621,11.79285717010498,11.871429443359375,425639200,10.025131225585938
AAPL,2011-04-13,11.96500015258789,12.005000114440918,11.875714302062988,12.004643440246582,346220000,10.137625694274902
AAPL,2011-04-14,11.95714282989502,12,11.859286308288574,11.872142791748047,301800800,10.02573299407959
AAPL,2011-04-15,11.903571128845215,11.915714263916016,11.671428680419922,11.694999694824219,453605600,9.876140594482422
AAPL,2011-04-18,11.646429061889648,11.865357398986816,11.434286117553711,11.851785659790039,609898800,10.008539199829102
AAPL,2011-04-19,11.896429061889648,12.070713996887207,11.846785545349121,12.066429138183594,419378400,10.189803123474121
AAPL,2011-04-20,12.268214225769043,12.348214149475098,12.196429252624512,12.228928565979004,700666400,10.32702350616455
AAPL,2011-04-21,12.678570747375488,12.68321418762207,12.447142601013184,12.524999618530273,753810400,10.57705307006836
AAPL,2011-04-25,12.5121431350708,12.633929252624512,12.510713577270508,12.607500076293945,266546000,10.646722793579102
AAPL,2011-04-26,12.62928581237793,12.678214073181152,12.476785659790039,12.515000343322754,338800000,10.568609237670898
AAPL,2011-04-27,12.579999923706055,12.583929061889648,12.396429061889648,12.505356788635254,356213200,10.560463905334473
AAPL,2011-04-28,12.36392879486084,12.491070747375488,12.34000015258789,12.383929252624512,360959200,10.457924842834473
AAPL,2011-04-29,12.385000228881836,12.641071319580078,12.381071090698242,12.504643440246582,1006345200,10.559863090515137
AAPL,2011-05-02,12.490714073181152,12.516785621643066,12.339285850524902,12.367142677307129,442713600,10.443747520446777
AAPL,2011-05-03,12.428214073181152,12.496070861816406,12.343570709228516,12.435713768005371,313348000,10.501652717590332
AAPL,2011-05-04,12.437856674194336,12.565357208251953,12.388570785522461,12.48464298248291,389250400,10.542975425720215
AAPL,2011-05-05,12.442856788635254,12.533928871154785,12.358928680419922,12.383929252624512,335969200,10.457924842834473
AAPL,2011-05-06,12.48892879486084,12.5,12.364643096923828,12.380714416503906,280134400,10.455205917358398
AAPL,2011-05-09,12.42357063293457,12.471428871154785,12.376070976257324,12.414285659790039,204747200,10.483552932739258
AAPL,2011-05-10,12.460356712341309,12.48892879486084,12.380714416503906,12.48035717010498,282091600,10.539353370666504
AAPL,2011-05-11,12.46500015258789,12.5,12.329999923706055,12.401070594787598,336000000,10.472399711608887
AAPL,2011-05-12,12.361429214477539,12.397143363952637,12.223929405212402,12.3774995803833,322000000,10.452491760253906
AAPL,2011-05-13,12.345000267028809,12.366070747375488,12.155357360839844,12.160714149475098,326116000,10.269424438476562
AAPL,2011-05-16,12.114286422729492,12.186429023742676,11.878570556640625,11.903571128845215,449775200,10.052268981933594
AAPL,2011-05-17,11.85714340209961,12.005000114440918,11.811785697937012,12.005000114440918,452334400,10.13792610168457
AAPL,2011-05-18,12.016785621643066,12.180356979370117,12,12.138214111328125,334776400,10.250422477722168
AAPL,2011-05-19,12.217143058776855,12.228928565979004,12.095356941223145,12.161786079406738,261170000,10.270330429077148
AAPL,2011-05-20,12.127142906188965,12.176786422729492,11.96500015258789,11.972143173217773,337968400,10.110177040100098
AAPL,2011-05-23,11.784643173217773,11.999285697937012,11.765000343322754,11.942856788635254,383600000,10.085445404052734
AAPL,2011-05-24,11.98214340209961,11.996429443359375,11.833571434020996,11.86392879486084,321927200,10.01879596710205
AAPL,2011-05-25,11.90821361541748,12.091428756713867,11.887499809265137,12.027856826782227,294224000,10.1572265625
AAPL,2011-05-26,11.998929023742676,12.03178596496582,11.943928718566895,11.964285850524902,222560800,10.103541374206543
AAPL,2011-05-27,11.95714282989502,12.05821418762207,11.939642906188965,12.0503568649292,203599200,10.176226615905762
AAPL,2011-05-31,12.182143211364746,12.422499656677246,12.178570747375488,12.422499656677246,417754400,10.490492820739746
AAPL,2011-06-01,12.459643363952637,12.576070785522461,12.308929443359375,12.339642524719238,554682800,10.420523643493652
AAPL,2011-06-02,12.375,12.427857398986816,12.296428680419922,12.360713958740234,338783200,10.43831729888916
AAPL,2011-06-03,12.256428718566895,12.333213806152344,12.214642524719238,12.265713691711426,313250000,10.358089447021484
AAPL,2011-06-06,12.346428871154785,12.39464282989502,12.064642906188965,12.072856903076172,461941200,10.195229530334473
AAPL,2011-06-07,12.077500343322754,12.079285621643066,11.853570938110352,11.85857105255127,529785200,10.014272689819336
AAPL,2011-06-08,11.849286079406738,11.95714282989502,11.808929443359375,11.865714073181152,333723600,10.02030086517334
AAPL,2011-06-09,11.901785850524902,11.916786193847656,11.8125,11.838929176330566,275088800,9.99768352508545
AAPL,2011-06-10,11.805356979370117,11.845000267028809,11.625356674194336,11.639286041259766,433955200,9.829090118408203
AAPL,2011-06-13,11.685713768005371,11.725357055664062,11.60964298248291,11.664285659790039,329473200,9.850201606750488
AAPL,2011-06-14,11.785714149475098,11.901785850524902,11.76107120513916,11.872857093811035,334569200,10.026334762573242
AAPL,2011-06-15,11.776785850524902,11.796428680419922,11.602856636047363,11.66964340209961,399196000,9.854728698730469
AAPL,2011-06-16,11.675000190734863,11.738571166992188,11.368928909301758,11.6128568649292,510591200,9.806771278381348
AAPL,2011-06-17,11.749643325805664,11.758929252624512,11.40571403503418,11.437856674194336,615020000,9.658985137939453
AAPL,2011-06-20,11.334285736083984,11.346428871154785,11.089285850524902,11.261428833007812,640645600,9.50999927520752
AAPL,2011-06-21,11.3100004196167,11.635713577270508,11.257143020629883,11.617856979370117,493382400,9.810991287231445
AAPL,2011-06-22,11.6128568649292,11.746429443359375,11.513570785522461,11.521785736083984,390583200,9.729860305786133
AAPL,2011-06-23,11.390713691711426,11.846071243286133,11.361429214477539,11.829643249511719,559759200,9.989838600158691
AAPL,2011-06-24,11.834643363952637,11.898214340209961,11.610357284545898,11.655357360839844,439807200,9.842662811279297
AAPL,2011-06-27,11.6996431350708,11.925000190734863,11.6875,11.85857105255127,339813600,10.014272689819336
AAPL,2011-06-28,11.916070938110352,12.024999618530273,11.908571243286133,11.973570823669434,294299600,10.111383438110352
AAPL,2011-06-29,12.001428604125977,12.013214111328125,11.852856636047363,11.930000305175781,352545200,10.074592590332031
AAPL,2011-06-30,11.953571319580078,12.004643440246582,11.8871431350708,11.988213539123535,322954800,10.123748779296875
AAPL,2011-07-01,11.998213768005371,12.26785659790039,11.935713768005371,12.259285926818848,435313200,10.3526611328125
AAPL,2011-07-05,12.25,12.493928909301758,12.23214340209961,12.479642868041992,355054000,10.538749694824219
AAPL,2011-07-06,12.462499618530273,12.646429061889648,12.382499694824219,12.562856674194336,444626000,10.60902214050293
AAPL,2011-07-07,12.666786193847656,12.785714149475098,12.64285659790039,12.757143020629883,399663600,10.773092269897461
AAPL,2011-07-08,12.619285583496094,12.85714340209961,12.578571319580078,12.846785545349121,489633200,10.848795890808105
AAPL,2011-07-11,12.726428985595703,12.848929405212402,12.600713729858398,12.64285659790039,442674400,10.676580429077148
AAPL,2011-07-12,12.626070976257324,12.774286270141602,12.450714111328125,12.633929252624512,451609200,10.669044494628906
AAPL,2011-07-13,12.797499656677246,12.85714340209961,12.727856636047363,12.786429405212402,391638800,10.797823905944824
AAPL,2011-07-14,12.893214225769043,12.914643287658691,12.726428985595703,12.77750015258789,430533600,10.790281295776367
AAPL,2011-07-15,12.89892864227295,13.035714149475098,12.827500343322754,13.032856941223145,484467200,11.005925178527832
AAPL,2011-07-18,13.051071166992188,13.380356788635254,13.045714378356934,13.350000381469727,572653200,11.273744583129883
AAPL,2011-07-19,13.5,13.523214340209961,13.332857131958008,13.458929061889648,819145600,11.365735054016113
AAPL,2011-07-20,14.147143363952637,14.15250015258789,13.785714149475098,13.817856788635254,941340400,11.668839454650879
AAPL,2011-07-21,13.819643020629883,13.930713653564453,13.710714340209961,13.831786155700684,526534400,11.680603981018066
AAPL,2011-07-22,13.868571281433105,14.108928680419922,13.848214149475098,14.046428680419922,516728800,11.861857414245605
AAPL,2011-07-25,13.941070556640625,14.285714149475098,13.914999961853027,14.23214340209961,589806000,12.018691062927246
AAPL,2011-07-26,14.285714149475098,14.446429252624512,14.274286270141602,14.407500267028809,476582400,12.166778564453125
AAPL,2011-07-27,14.306785583496094,14.380000114440918,14.005356788635254,14.021071434020996,659324400,11.840448379516602
AAPL,2011-07-28,13.986429214477539,14.178214073181152,13.861785888671875,13.993571281433105,594034000,11.817225456237793
AAPL,2011-07-29,13.84428596496582,14.112500190734863,13.714285850524902,13.945713996887207,632584400,11.77680778503418
AAPL,2011-08-01,14.206428527832031,14.26785659790039,14.013214111328125,14.16964340209961,612836000,11.965916633605957
AAPL,2011-08-02,14.201786041259766,14.210714340209961,13.869643211364746,13.889642715454102,639539600,11.729456901550293
AAPL,2011-08-03,13.963570594787598,14.055356979370117,13.651429176330566,14.020357131958008,732508000,11.839845657348633
AAPL,2011-08-04,13.907500267028809,13.975713729858398,13.476785659790039,13.477499961853027,871407600,11.381416320800781
AAPL,2011-08-05,13.587142944335938,13.696429252624512,12.948928833007812,13.343570709228516,1204590800,11.268315315246582
AAPL,2011-08-08,12.917499542236328,13.134642601013184,12.607856750488281,12.614643096923828,1143833600,10.652751922607422
AAPL,2011-08-09,12.903571128845215,13.378929138183594,12.678570747375488,13.357500076293945,1082583600,11.280080795288086
AAPL,2011-08-10,13.255356788635254,13.380356788635254,12.946429252624512,12.98892879486084,878656800,10.968826293945312
AAPL,2011-08-11,13.232856750488281,13.408928871154785,13.025713920593262,13.346428871154785,741969200,11.27072811126709
AAPL,2011-08-12,13.5024995803833,13.558570861816406,13.365357398986816,13.463929176330566,528976000,11.369955062866211
AAPL,2011-08-15,13.55821418762207,13.748929023742676,13.503213882446289,13.693214416503906,460544000,11.563582420349121
AAPL,2011-08-16,13.625714302062988,13.69178581237793,13.430713653564453,13.588570594787598,498750000,11.475212097167969
AAPL,2011-08-17,13.653928756713867,13.732856750488281,13.5,13.587142944335938,442061200,11.474006652832031
AAPL,2011-08-18,13.244285583496094,13.308929443359375,12.906070709228516,13.073213577270508,851435200,11.040007591247559
AAPL,2011-08-19,12.934642791748047,13.10714340209961,12.714285850524902,12.715356826782227,775888400,10.737807273864746
AAPL,2011-08-22,13.018214225769043,13.031429290771484,12.681785583496094,12.729999542236328,535315200,10.75017261505127
AAPL,2011-08-23,12.867856979370117,13.34428596496582,12.75,13.342857360839844,656835200,11.26771068572998
AAPL,2011-08-24,13.338213920593262,13.534285545349121,13.235713958740234,13.4350004196167,626267600,11.345523834228516
AAPL,2011-08-25,13.03857135772705,13.408928871154785,13.035714149475098,13.347143173217773,871346000,11.271333694458008
AAPL,2011-08-26,13.256071090698242,13.70714282989502,13.242856979370117,13.699286460876465,641477200,11.568705558776855
AAPL,2011-08-29,13.863571166992188,13.98214340209961,13.85714340209961,13.927499771118164,405269200,11.761429786682129
AAPL,2011-08-30,13.866070747375488,13.994285583496094,13.793213844299316,13.928214073181152,417922400,11.762036323547363
AAPL,2011-08-31,13.948928833007812,14.002857208251953,13.637857437133789,13.743928909301758,522586400,11.606410026550293
AAPL,2011-09-01,13.77928638458252,13.833571434020996,13.597143173217773,13.608214378356934,343725200,11.491798400878906
AAPL,2011-09-02,13.383570671081543,13.5,13.279643058776855,13.358928680419922,438939200,11.281282424926758
AAPL,2011-09-06,13.120356559753418,13.583213806152344,13.088570594787598,13.562143325805664,509698000,11.452895164489746
AAPL,2011-09-07,13.770000457763672,13.771429061889648,13.64285659790039,13.711786270141602,350576800,11.579261779785156
AAPL,2011-09-08,13.657142639160156,13.878929138183594,13.653928756713867,13.71928596496582,416158400,11.58559799194336
AAPL,2011-09-09,13.711786270141602,13.785714149475098,13.393570899963379,13.481429100036621,564813200,11.384729385375977
AAPL,2011-09-12,13.321429252624512,13.602856636047363,13.282142639160156,13.569286346435547,467832400,11.458925247192383
AAPL,2011-09-13,13.647856712341309,13.793213844299316,13.58035659790039,13.736429214477539,440560400,11.600074768066406
AAPL,2011-09-14,13.822142601013184,14.007499694824219,13.777142524719238,13.903571128845215,534724400,11.741222381591797
AAPL,2011-09-15,13.979642868041992,14.059286117553711,13.925000190734863,14.034285545349121,417818800,11.85159969329834
AAPL,2011-09-16,14.126428604125977,14.303570747375488,14.108214378356934,14.303570747375488,698513200,12.079010009765625
AAPL,2011-09-19,14.178570747375488,14.758213996887207,14.114286422729492,14.701070785522461,823860800,12.414691925048828
AAPL,2011-09-20,14.83035659790039,15.102143287658691,14.685357093811035,14.766071319580078,775754000,12.469578742980957
AAPL,2011-09-21,14.987142562866211,15.056785583496094,14.714285850524902,14.71928596496582,605976000,12.430073738098145
AAPL,2011-09-22,14.322500228881836,14.636428833007812,14.16785717010498,14.350713729858398,968480800,12.11882209777832
AAPL,2011-09-23,14.295714378356934,14.526429176330566,14.280357360839844,14.439286231994629,546277200,12.193620681762695
AAPL,2011-09-26,14.28071403503418,14.427857398986816,13.975000381469727,14.39892864227295,812876400,12.159537315368652
AAPL,2011-09-27,14.59749984741211,14.616070747375488,14.216428756713867,14.259285926818848,632497600,12.041614532470703
AAPL,2011-09-28,14.292499542236328,14.419285774230957,14.161070823669434,14.178929328918457,429637600,11.973755836486816
AAPL,2011-09-29,14.354286193847656,14.364643096923828,13.793213844299316,13.948928833007812,651086800,11.77952766418457
AAPL,2011-09-30,13.825714111328125,13.88892936706543,13.613571166992188,13.618571281433105,547640800,11.500545501708984
AAPL,2011-10-03,13.584643363952637,13.665714263916016,13.327500343322754,13.378570556640625,669099200,11.297872543334961
AAPL,2011-10-04,13.3774995803833,13.635713577270508,12.651429176330566,13.303570747375488,1233677200,11.234533309936523
AAPL,2011-10-05,13.137857437133789,13.5649995803833,12.867856979370117,13.508929252624512,786469600,11.407955169677734
AAPL,2011-10-06,13.333213806152344,13.742142677307129,13.278571128845215,13.477499961853027,812582400,11.381416320800781
AAPL,2011-10-07,13.420714378356934,13.490714073181152,13.160357475280762,13.20714282989502,535458000,11.153107643127441
AAPL,2011-10-10,13.538928985595703,13.88607120513916,13.507499694824219,13.88607120513916,442514800,11.726445198059082
AAPL,2011-10-11,14.020357131958008,14.399286270141602,13.98214340209961,14.29607105255127,605687600,12.072674751281738
AAPL,2011-10-12,14.547857284545898,14.616070747375488,14.290714263916016,14.36392879486084,622286000,12.129983901977539
AAPL,2011-10-13,14.463570594787598,14.586786270141602,14.387499809265137,14.586786270141602,426185200,12.3181791305542
AAPL,2011-10-14,14.886786460876465,15.071429252624512,14.831070899963379,15.071429252624512,573367200,12.727446556091309
AAPL,2011-10-17,15.062143325805664,15.239286422729492,14.854999542236328,14.999643325805664,686044800,12.666826248168945
AAPL,2011-10-18,15.062856674194336,15.171786308288574,14.856785774230957,15.079999923706055,881602400,12.7346830368042
AAPL,2011-10-19,14.333929061889648,14.58642864227295,14.20714282989502,14.236429214477539,1104059600,12.022314071655273
AAPL,2011-10-20,14.285714149475098,14.298213958740234,14.07892894744873,14.118213653564453,549270400,11.922478675842285
AAPL,2011-10-21,14.217857360839844,14.255000114440918,13.95535659790039,14.031070709228516,621244400,11.848894119262695
AAPL,2011-10-24,14.149286270141602,14.51785659790039,14.121429443359375,14.491786003112793,502138000,12.237955093383789
AAPL,2011-10-25,14.465356826782227,14.51964282989502,14.192143440246582,14.206070899963379,430427200,11.996674537658691
AAPL,2011-10-26,14.348570823669434,14.376786231994629,14.041070938110352,14.307143211364746,456304800,12.082029342651367
AAPL,2011-10-27,14.555713653564453,14.60714340209961,14.353214263916016,14.453213691711426,494664800,12.20538330078125
AAPL,2011-10-28,14.39285659790039,14.512499809265137,14.375356674194336,14.462499618530273,322842800,12.21322250366211
AAPL,2011-10-31,14.372142791748047,14.618928909301758,14.323213577270508,14.456428527832031,385501200,12.208100318908691
AAPL,2011-11-01,14.193214416503906,14.26785659790039,14.043571472167969,14.161070823669434,531790000,11.958672523498535
AAPL,2011-11-02,14.288928985595703,14.30142879486084,14.11107063293457,14.193214416503906,327350800,11.985818862915039
AAPL,2011-11-03,14.2524995803833,14.407142639160156,14.119999885559082,14.395357131958008,441386400,12.15652084350586
AAPL,2011-11-04,14.358214378356934,14.408571243286133,14.255714416503906,14.294285774230957,302229200,12.071172714233398
AAPL,2011-11-07,14.282500267028809,14.285714149475098,14.147500038146973,14.276070594787598,270275600,12.05578899383545
AAPL,2011-11-08,14.364643096923828,14.571429252624512,14.341428756713867,14.508213996887207,400442000,12.251826286315918
AAPL,2011-11-09,14.177499771118164,14.317500114440918,14.079643249511719,14.117142677307129,558684000,11.921576499938965
AAPL,2011-11-10,14.179642677307129,14.186071395874023,13.648214340209961,13.757857322692871,744752400,11.618171691894531
AAPL,2011-11-11,13.807499885559082,13.882143020629883,13.580714225769043,13.736429214477539,653786000,11.600074768066406
AAPL,2011-11-14,13.697142601013184,13.758929252624512,13.507143020629883,13.545000076293945,432905200,11.438416481018066
AAPL,2011-11-15,13.600000381469727,13.910714149475098,13.551786422729492,13.886786460876465,430810800,11.72704792022705
AAPL,2011-11-16,13.901785850524902,13.96928596496582,13.725713729858398,13.741786003112793,349210400,11.604599952697754
AAPL,2011-11-17,13.713570594787598,13.734999656677246,13.410714149475098,13.478928565979004,479900400,11.382619857788086
AAPL,2011-11-18,13.532856941223145,13.571070671081543,13.388570785522461,13.390713691711426,371938000,11.308127403259277
AAPL,2011-11-21,13.228570938110352,13.274286270141602,13.068214416503906,13.178929328918457,447980400,11.129280090332031
AAPL,2011-11-22,13.250714302062988,13.4975004196167,13.247857093811035,13.446785926818848,409021200,11.355474472045898
AAPL,2011-11-23,13.375356674194336,13.422857284545898,13.102856636047363,13.106785774230957,428271200,11.06835651397705
AAPL,2011-11-25,13.157856941223145,13.255356788635254,12.975713729858398,12.98464298248291,254760800,10.96521282196045
AAPL,2011-11-28,13.298213958740234,13.454285621643066,13.22607135772705,13.432856559753418,346413200,11.343713760375977
AAPL,2011-11-29,13.422857284545898,13.529643058776855,13.221428871154785,13.328571319580078,375855200,11.255646705627441
AAPL,2011-11-30,13.617500305175781,13.652856826782227,13.510713577270508,13.649999618530273,405938400,11.527085304260254
AAPL,2011-12-01,13.662142753601074,13.89285659790039,13.598214149475098,13.854642868041992,387181200,11.699905395507812
AAPL,2011-12-02,13.922499656677246,14.05821418762207,13.877857208251953,13.91785717010498,379055600,11.753284454345703
AAPL,2011-12-05,14.053214073181152,14.157500267028809,13.942500114440918,14.036070823669434,357210000,11.853116035461426
AAPL,2011-12-06,14.018214225769043,14.093929290771484,13.906429290771484,13.962499618530273,283598000,11.790987968444824
AAPL,2011-12-07,13.926071166992188,13.962142944335938,13.812856674194336,13.896071434020996,304746400,11.734892845153809
AAPL,2011-12-08,13.98035717010498,14.125,13.936785697937012,13.952142715454102,376356400,11.782238960266113
AAPL,2011-12-09,14.030357360839844,14.072856903076172,13.965356826782227,14.057856559753418,296993200,11.871513366699219
AAPL,2011-12-12,13.988571166992188,14.067856788635254,13.908928871154785,13.994285583496094,301067200,11.817828178405762
AAPL,2011-12-13,14.035714149475098,14.121429443359375,13.824999809265137,13.88607120513916,338928800,11.726445198059082
AAPL,2011-12-14,13.810713768005371,13.835000038146973,13.488571166992188,13.578213691711426,406887600,11.466466903686523
AAPL,2011-12-15,13.690357208251953,13.704999923706055,13.51107120513916,13.533571243286133,256200000,11.428766250610352
AAPL,2011-12-16,13.584285736083984,13.719642639160156,13.556071281433105,13.607856750488281,421478400,11.491497993469238
AAPL,2011-12-19,13.659643173217773,13.744643211364746,13.588570594787598,13.650357246398926,235530400,11.527390480041504
AAPL,2011-12-20,13.848570823669434,14.146429061889648,13.830714225769043,14.141071319580078,337215200,11.941788673400879
AAPL,2011-12-21,14.167499542236328,14.189286231994629,14.000356674194336,14.158928871154785,262948000,11.956866264343262
AAPL,2011-12-22,14.178570747375488,14.254643440246582,14.146429061889648,14.233928680419922,202358800,12.0201997756958
AAPL,2011-12-23,14.274642944335938,14.413928985595703,14.267499923706055,14.404643058776855,269399200,12.1643648147583
AAPL,2011-12-27,14.396429061889648,14.610357284545898,14.393570899963379,14.518928527832031,265076000,12.260876655578613
AAPL,2011-12-28,14.53178596496582,14.58035659790039,14.333571434020996,14.380000114440918,228662000,12.143552780151367
AAPL,2011-12-29,14.407142639160156,14.487500190734863,14.303929328918457,14.468570709228516,215978000,12.218355178833008
AAPL,2011-12-30,14.411070823669434,14.510000228881836,14.410357475280762,14.464285850524902,179662000,12.214730262756348
AAPL,2012-01-03,14.621429443359375,14.73214340209961,14.60714340209961,14.686785697937012,302220800,12.40262508392334
AAPL,2012-01-04,14.64285659790039,14.8100004196167,14.617142677307129,14.765713691711426,260022000,12.469282150268555
AAPL,2012-01-05,14.819643020629883,14.948213577270508,14.738213539123535,14.929642677307129,271269600,12.60771369934082
AAPL,2012-01-06,14.991786003112793,15.098214149475098,14.972143173217773,15.085714340209961,318292800,12.739511489868164
AAPL,2012-01-09,15.196429252624512,15.276785850524902,15.048213958740234,15.061785697937012,394024400,12.7193021774292
AAPL,2012-01-10,15.211071014404297,15.214285850524902,15.053570747375488,15.115714073181152,258196400,12.764846801757812
AAPL,2012-01-11,15.09571361541748,15.101785659790039,14.975357055664062,15.091071128845215,215084800,12.744032859802246
AAPL,2012-01-12,15.081428527832031,15.103570938110352,14.95535659790039,15.049642562866211,212587200,12.709049224853516
AAPL,2012-01-13,14.989286422729492,15.016071319580078,14.952142715454102,14.993213653564453,226021600,12.661396026611328
AAPL,2012-01-17,15.149999618530273,15.213929176330566,15.105713844299316,15.16785717010498,242897200,12.808879852294922
AAPL,2012-01-18,15.248571395874023,15.338213920593262,15.225000381469727,15.325357437133789,276791200,12.94188404083252
AAPL,2012-01-19,15.362500190734863,15.406070709228516,15.232500076293945,15.276785850524902,261738400,12.900867462158203
AAPL,2012-01-20,15.267499923706055,15.26785659790039,14.991070747375488,15.010713577270508,413974400,12.676176071166992
AAPL,2012-01-23,15.095356941223145,15.301786422729492,15.08214282989502,15.264642715454102,306062400,12.890610694885254
AAPL,2012-01-24,15.182143211364746,15.182143211364746,14.983928680419922,15.014642715454102,547638000,12.679494857788086
AAPL,2012-01-25,16.229999542236328,16.230356216430664,15.84749984741211,15.952142715454102,958314000,13.471193313598633
AAPL,2012-01-26,16.01285743713379,16.028213500976562,15.82642936706543,15.879643440246582,323985200,13.409965515136719
AAPL,2012-01-27,15.869285583496094,16.01714324951172,15.848929405212402,15.974286079406738,299709200,13.489888191223145
AAPL,2012-01-30,15.918213844299316,16.21071434020996,15.90678596496582,16.17892837524414,379341200,13.662704467773438
AAPL,2012-01-31,16.27107048034668,16.365713119506836,16.18107032775879,16.3028564453125,391683600,13.767359733581543
AAPL,2012-02-01,16.37178611755371,16.392499923706055,16.269643783569336,16.292499542236328,270046000,13.758610725402832
AAPL,2012-02-02,16.282142639160156,16.327499389648438,16.213571548461914,16.25428581237793,186796400,13.72634220123291
AAPL,2012-02-03,16.332143783569336,16.428571701049805,16.270000457763672,16.417142868041992,286599600,13.863871574401855
AAPL,2012-02-06,16.37071418762207,16.606428146362305,16.364286422729492,16.570356369018555,249412800,13.993255615234375
AAPL,2012-02-07,16.616071701049805,16.77678680419922,16.59214210510254,16.743928909301758,316223600,14.139836311340332
AAPL,2012-02-08,16.803571701049805,17.028213500976562,16.774999618530273,17.0242862701416,407890000,14.376588821411133
AAPL,2012-02-09,17.170000076293945,17.741071701049805,17.162857055664062,17.61321449279785,884214800,14.87392520904541
AAPL,2012-02-10,17.534286499023438,17.77214241027832,17.448213577270508,17.622142791748047,631302000,14.881463050842285
AAPL,2012-02-13,17.840356826782227,17.993928909301758,17.75321388244629,17.950000762939453,517216000,15.158329963684082
AAPL,2012-02-14,18.023571014404297,18.198570251464844,17.928571701049805,18.19499969482422,460398400,15.365222930908203
AAPL,2012-02-15,18.36642837524414,18.796070098876953,17.746070861816406,17.773929595947266,1506120000,15.009645462036133
AAPL,2012-02-16,17.553571701049805,18.03178596496582,17.379642486572266,17.936071395874023,944552000,15.146567344665527
AAPL,2012-02-17,17.96821403503418,18.1346435546875,17.867856979370117,17.932857513427734,535805200,15.143854141235352
AAPL,2012-02-21,18.10285758972168,18.387500762939453,18.00428581237793,18.387500762939453,605595200,15.527786254882812
AAPL,2012-02-22,18.32428550720215,18.410356521606445,18.18107032775879,18.322856903076172,483302400,15.473196029663086
AAPL,2012-02-23,18.395713806152344,18.493928909301758,18.196428298950195,18.4424991607666,568027600,15.574234008789062
AAPL,2012-02-24,18.559642791748047,18.674999237060547,18.522857666015625,18.657499313354492,415072000,15.755794525146484
AAPL,2012-02-27,18.618213653564453,18.875,18.43857192993164,18.777143478393555,547582000,15.856834411621094
AAPL,2012-02-28,18.855714797973633,19.12178611755371,18.780357360839844,19.12178611755371,600387200,16.147871017456055
AAPL,2012-02-29,19.341428756713867,19.5575008392334,19.132143020629883,19.37285614013672,952011200,16.359899520874023
AAPL,2012-03-01,19.577499389648438,19.578929901123047,19.241785049438477,19.445356369018555,683270000,16.42112159729004
AAPL,2012-03-02,19.437143325805664,19.5285701751709,19.375713348388672,19.470714569091797,431712400,16.442537307739258
AAPL,2012-03-05,19.479286193847656,19.5528564453125,18.78571319580078,19.04142951965332,809124400,16.08001136779785
AAPL,2012-03-06,18.7021427154541,19.06035614013672,18.43642807006836,18.937856674194336,810238800,15.99255657196045
AAPL,2012-03-07,19.171428680419922,19.20642852783203,18.689285278320312,18.953214645385742,798520800,16.00551986694336
AAPL,2012-03-08,19.096071243286133,19.392499923706055,19.00428581237793,19.356786727905273,516457200,16.346323013305664
AAPL,2012-03-09,19.436071395874023,19.562143325805664,19.396785736083984,19.47035789489746,418919200,16.442237854003906
AAPL,2012-03-12,19.606428146362305,19.71428680419922,19.53571319580078,19.71428680419922,407282400,16.648223876953125
AAPL,2012-03-13,19.91214370727539,20.292142868041992,19.84821319580078,20.28928565979004,690855200,17.13380241394043
AAPL,2012-03-14,20.644643783569336,21.239999771118164,20.549999237060547,21.056428909301758,1418844000,17.781635284423828
AAPL,2012-03-15,21.414642333984375,21.42892837524414,20.662500381469727,20.912857055664062,1159718000,17.66037940979004
AAPL,2012-03-16,20.882856369018555,21.042856216430664,20.64285659790039,20.9132137298584,825487600,17.660696029663086
AAPL,2012-03-19,21.370357513427734,21.491785049438477,21.037500381469727,21.467857360839844,901236000,18.129077911376953
AAPL,2012-03-20,21.41107177734375,21.674999237060547,21.124286651611328,21.641429901123047,816662000,18.27564811706543
AAPL,2012-03-21,21.52642822265625,21.77321434020996,21.47892951965332,21.51785659790039,644042000,18.171289443969727
AAPL,2012-03-22,21.349285125732422,21.58928680419922,21.26892852783203,21.405000686645508,623870800,18.075992584228516
AAPL,2012-03-23,21.44607162475586,21.492856979370117,21.22857093811035,21.287500381469727,430488800,17.976762771606445
AAPL,2012-03-26,21.421070098876953,21.683929443359375,21.259286880493164,21.6778564453125,595742000,18.30641746520996
AAPL,2012-03-27,21.6492862701416,22.010000228881836,21.645000457763672,21.945714950561523,607129600,18.532615661621094
AAPL,2012-03-28,22.084999084472656,22.194643020629883,21.796785354614258,22.057857513427734,655460400,18.6273136138916
AAPL,2012-03-29,21.885000228881836,22.020000457763672,21.686786651611328,21.78071403503418,608238400,18.393274307250977
AAPL,2012-03-30,21.741785049438477,21.805713653564453,21.354999542236328,21.412500381469727,731038000,18.082324981689453
AAPL,2012-04-02,21.493928909301758,22.098928451538086,21.442142486572266,22.093929290771484,598351600,18.657779693603516
AAPL,2012-04-03,22.4035701751709,22.578929901123047,22.232500076293945,22.4757137298584,834559600,18.980188369750977
AAPL,2012-04-04,22.298213958740234,22.352142333984375,22.03571319580078,22.296785354614258,572980800,18.829082489013672
AAPL,2012-04-05,22.39214324951172,22.66642951965332,22.264286041259766,22.63142967224121,641298000,19.11168098449707
AAPL,2012-04-09,22.361785888671875,22.851428985595703,22.332143783569336,22.72249984741211,597536800,19.188589096069336
AAPL,2012-04-10,22.854642868041992,23,22.35714340209961,22.444286346435547,889725200,18.95364761352539
AAPL,2012-04-11,22.7214298248291,22.745357513427734,22.262142181396484,22.364286422729492,696614800,18.88608169555664
AAPL,2012-04-12,22.321428298950195,22.547500610351562,22.16071319580078,22.241785049438477,614336800,18.78264045715332
AAPL,2012-04-13,22.289642333984375,22.310714721679688,21.55392837524414,21.6153564453125,859644800,18.253633499145508
AAPL,2012-04-16,21.787857055664062,21.795713424682617,20.65178680419922,20.718929290771484,1050786800,17.49662208557129
AAPL,2012-04-17,20.676429748535156,21.78571319580078,20.425357818603516,21.774999618530273,1025528000,18.388450622558594
AAPL,2012-04-18,21.91857147216797,22.15178680419922,21.52535629272461,21.726428985595703,954531200,18.347436904907227
AAPL,2012-04-19,21.43642807006836,21.59749984741211,20.875713348388672,20.979999542236328,834719200,17.717092514038086
AAPL,2012-04-20,21.12071418762207,21.23642921447754,20.372142791748047,20.463571548461914,1030985200,17.28098487854004
AAPL,2012-04-23,20.378929138183594,20.59535789489746,19.87928581237793,20.417856216430664,966529200,17.242374420166016
AAPL,2012-04-24,20.09321403503418,20.274642944335938,19.821428298950195,20.010000228881836,1076149200,16.897951126098633
AAPL,2012-04-25,21.98714256286621,22.071428298950195,21.64285659790039,21.78571319580078,905777600,18.397499084472656
AAPL,2012-04-26,21.938213348388672,21.953214645385742,21.504642486572266,21.703571319580078,536068400,18.328128814697266
AAPL,2012-04-27,21.609643936157227,21.6492862701416,21.446428298950195,21.53571319580078,406722400,18.186384201049805
AAPL,2012-04-30,21.350000381469727,21.371429443359375,20.821428298950195,20.856428146362305,506144800,17.61273765563965
AAPL,2012-05-01,20.889286041259766,21.312856674194336,20.758214950561523,20.79035758972168,610999200,17.55695152282715
AAPL,2012-05-02,20.722856521606445,20.97857093811035,20.67357063293457,20.9278564453125,427389200,17.673057556152344
AAPL,2012-05-03,21.08928680419922,21.121429443359375,20.725000381469727,20.779285430908203,390549600,17.547597885131836
AAPL,2012-05-04,20.610000610351562,20.65571403503418,20.184642791748047,20.1875,529992400,17.047853469848633
AAPL,2012-05-07,20.053571701049805,20.456071853637695,20.043928146362305,20.338571548461914,460118400,17.1754207611084
AAPL,2012-05-08,20.34214210510254,20.41071319580078,19.95464324951172,20.292142868041992,497252000,17.136213302612305
AAPL,2012-05-09,20.132143020629883,20.499286651611328,20.030357360839844,20.327856063842773,480704000,17.16637420654297
AAPL,2012-05-10,20.520713806152344,20.567142486572266,20.301429748535156,20.375713348388672,333200000,17.20677375793457
AAPL,2012-05-11,20.178571701049805,20.516786575317383,20.155357360839844,20.239643096923828,399546000,17.091875076293945
AAPL,2012-05-14,20.091785430908203,20.268213272094727,19.91428565979004,19.93642807006836,352626400,16.835813522338867
AAPL,2012-05-15,20.051786422729492,20.114999771118164,19.70535659790039,19.756071090698242,476336000,16.683513641357422
AAPL,2012-05-16,19.787500381469727,19.88892936706543,19.322856903076172,19.502857208251953,560896000,16.469680786132812
AAPL,2012-05-17,19.475357055664062,19.553571701049805,18.932857513427734,18.932857513427734,717220000,15.988332748413086
AAPL,2012-05-18,19.06999969482422,19.407499313354492,18.6492862701416,18.942142486572266,732292400,15.996163368225098
AAPL,2012-05-21,19.08928680419922,20.05500030517578,19.073213577270508,20.045713424682617,631106000,16.928104400634766
AAPL,2012-05-22,20.3410701751709,20.49571418762207,19.735000610351562,19.891786575317383,694870400,16.79811668395996
AAPL,2012-05-23,19.91071319580078,20.457143783569336,19.758214950561523,20.37714385986328,584897600,17.207998275756836
AAPL,2012-05-24,20.56678581237793,20.58928680419922,20.043928146362305,20.190000534057617,496230000,17.049955368041992
AAPL,2012-05-25,20.163928985595703,20.20892906188965,19.945356369018555,20.081785202026367,328507200,16.95856475830078
AAPL,2012-05-29,20.389286041259766,20.5,20.18964385986328,20.438213348388672,380508800,17.25956916809082
AAPL,2012-05-30,20.328571319580078,20.71392822265625,20.234285354614258,20.684642791748047,529429600,17.467666625976562
AAPL,2012-05-31,20.740713119506836,20.76785659790039,20.409286499023438,20.633214950561523,491674400,17.42424201965332
AAPL,2012-06-01,20.3271427154541,20.451786041259766,20.018571853637695,20.035356521606445,520987600,16.91935920715332
AAPL,2012-06-04,20.053571701049805,20.26785659790039,19.58928680419922,20.153213500976562,556995600,17.018884658813477
AAPL,2012-06-05,20.04535675048828,20.23107147216797,19.940357208251953,20.101070404052734,388214400,16.974857330322266
AAPL,2012-06-06,20.27750015258789,20.49464225769043,20.196428298950195,20.409286499023438,401455600,17.23514175415039
AAPL,2012-06-07,20.61750030517578,20.61857032775879,20.375,20.41857147216797,379766800,17.24298095703125
AAPL,2012-06-08,20.41428565979004,20.735000610351562,20.321428298950195,20.7257137298584,347516400,17.502344131469727
AAPL,2012-06-11,20.989999771118164,21.01785659790039,20.379642486572266,20.398929595947266,591264800,17.226383209228516
AAPL,2012-06-12,20.516429901123047,20.593570709228516,20.239286422729492,20.5771427154541,435380400,17.37688636779785
AAPL,2012-06-13,20.518571853637695,20.65999984741211,20.37071418762207,20.43428611755371,293580000,17.256244659423828
AAPL,2012-06-14,20.40142822265625,20.48214340209961,20.259286880493164,20.411785125732422,345573200,17.237247467041016
AAPL,2012-06-15,20.39285659790039,20.52214241027832,20.3410701751709,20.504642486572266,335255200,17.31566047668457
AAPL,2012-06-18,20.391429901123047,20.996070861816406,20.370357513427734,20.920713424682617,440412000,17.66701889038086
AAPL,2012-06-19,20.83571434020996,21.071428298950195,20.825000762939453,20.97892951965332,361404400,17.716182708740234
AAPL,2012-06-20,21.00749969482422,21.04464340209961,20.742856979370117,20.919286727905273,358943200,17.665813446044922
AAPL,2012-06-21,20.908571243286133,21.007856369018555,20.62285614013672,20.631071090698242,326351200,17.42243003845215
AAPL,2012-06-22,20.68000030517578,20.792499542236328,20.55071449279785,20.78928565979004,284471600,17.5560359954834
AAPL,2012-06-25,20.617856979370117,20.707143783569336,20.370357513427734,20.3846435546875,304382400,17.214326858520508
AAPL,2012-06-26,20.40464210510254,20.517499923706055,20.26178550720215,20.429643630981445,276536400,17.25232696533203
AAPL,2012-06-27,20.53571319580078,20.597856521606445,20.42571449279785,20.51785659790039,202997200,17.326824188232422
AAPL,2012-06-28,20.416786193847656,20.5,20.20035743713379,20.323213577270508,282836400,17.162445068359375
AAPL,2012-06-29,20.64285659790039,20.85714340209961,20.508928298950195,20.85714340209961,421500800,17.613338470458984
AAPL,2012-07-02,20.883214950561523,21.195356369018555,20.842857360839844,21.161428451538086,400092000,17.870298385620117
AAPL,2012-07-03,21.24571418762207,21.428571701049805,21.21428680419922,21.407499313354492,241712800,18.078102111816406
AAPL,2012-07-05,21.448570251464844,21.94071388244629,21.41607093811035,21.783571243286133,484383200,18.39568519592285
AAPL,2012-07-06,21.681785583496094,21.729999542236328,21.485000610351562,21.63857078552246,418930400,18.273231506347656
AAPL,2012-07-09,21.617856979370117,21.924999237060547,21.57535743713379,21.92464256286621,379405600,18.514814376831055
AAPL,2012-07-10,22.070356369018555,22.138214111328125,21.618213653564453,21.721786499023438,511957600,18.3435115814209
AAPL,2012-07-11,21.64714241027832,21.7021427154541,21.329286575317383,21.5867862701416,469322000,18.22950553894043
AAPL,2012-07-12,21.437143325805664,21.552499771118164,21.167142868041992,21.389286041259766,428041600,18.062725067138672
AAPL,2012-07-13,21.5339298248291,21.68535614013672,21.428571701049805,21.60607147216797,311427200,18.245790481567383
AAPL,2012-07-16,21.61142921447754,21.843570709228516,21.60785675048828,21.675357818603516,301260400,18.30430030822754
AAPL,2012-07-17,21.813928604125977,21.83928680419922,21.54107093811035,21.676429748535156,293624800,18.305213928222656
AAPL,2012-07-18,21.663928985595703,21.726428985595703,21.555713653564453,21.652143478393555,252700000,18.28470230102539
AAPL,2012-07-19,21.83142852783203,21.97678565979004,21.64285659790039,21.940000534057617,436861600,18.527788162231445
AAPL,2012-07-20,21.89392852783203,21.944286346435547,21.560714721679688,21.582143783569336,397471200,18.2255859375
AAPL,2012-07-23,21.22857093811035,21.639286041259766,20.989643096923828,21.565357208251953,487975600,18.211416244506836
AAPL,2012-07-24,21.692142486572266,21.7742862701416,21.375356674194336,21.461429595947266,565132400,18.123645782470703
AAPL,2012-07-25,20.516429901123047,20.742856979370117,20.35714340209961,20.534643173217773,877312800,17.34099578857422
AAPL,2012-07-26,20.705713272094727,20.72857093811035,20.3700008392334,20.531429290771484,406632800,17.338285446166992
AAPL,2012-07-27,20.53607177734375,20.922500610351562,20.413928985595703,20.898571014404297,403936400,17.648324966430664
AAPL,2012-07-30,21.104286193847656,21.408571243286133,20.99357032775879,21.25107192993164,379142400,17.946002960205078
AAPL,2012-07-31,21.543928146362305,21.8464298248291,21.525714874267578,21.812856674194336,462327600,18.420419692993164
AAPL,2012-08-01,21.99678611755371,22.014286041259766,21.53571319580078,21.671785354614258,384501600,18.301286697387695
AAPL,2012-08-02,21.530000686645508,21.81035614013672,21.4375,21.706785202026367,332158400,18.330846786499023
AAPL,2012-08-03,21.91535758972168,22.070714950561523,21.841428756713867,21.989286422729492,344920800,18.56940269470215
AAPL,2012-08-06,22.046070098876953,22.31678581237793,21.97357177734375,22.233928680419922,302103200,18.77600860595703
AAPL,2012-08-07,22.241785049438477,22.321428298950195,22.072856903076172,22.175357818603516,290446800,18.726537704467773
AAPL,2012-08-08,22.121070861816406,22.281429290771484,22.03928565979004,22.13785743713379,244706000,18.69487953186035
AAPL,2012-08-09,22.066070556640625,22.20464324951172,22.064285278320312,22.168928146362305,221642400,18.801488876342773
AAPL,2012-08-10,22.096786499023438,22.205713272094727,22.0964298248291,22.203571319580078,194938800,18.830873489379883
AAPL,2012-08-13,22.26392936706543,22.5,22.258928298950195,22.5,278832400,19.082271575927734
AAPL,2012-08-14,22.56678581237793,22.8075008392334,22.50749969482422,22.56035614013672,340169200,19.133460998535156
AAPL,2012-08-15,22.546428680419922,22.64285659790039,22.41964340209961,22.52964210510254,257342400,19.107412338256836
AAPL,2012-08-16,22.543214797973633,22.74142837524414,22.51785659790039,22.726428985595703,254534000,19.274309158325195
AAPL,2012-08-17,22.85714340209961,23.149642944335938,22.81464385986328,23.146785736083984,442761200,19.630815505981445
AAPL,2012-08-20,23.214643478393555,23.75535774230957,23.21071434020996,23.75535774230957,613384800,20.146944046020508
AAPL,2012-08-21,23.957857131958008,24.10285758972168,23.226070404052734,23.430713653564453,812719600,19.87160873413086
AAPL,2012-08-22,23.372142791748047,23.89285659790039,23.146785736083984,23.888214111328125,565322800,20.25962257385254
AAPL,2012-08-23,23.789642333984375,23.924999237060547,23.612499237060547,23.66535758972168,420128800,20.070615768432617
AAPL,2012-08-24,23.55392837524414,23.90999984741211,23.412500381469727,23.68642807006836,437340400,20.08848762512207
AAPL,2012-08-27,24.285356521606445,24.31678581237793,24.05500030517578,24.13142967224121,427008400,20.46588897705078
AAPL,2012-08-28,24.106428146362305,24.14642906188965,23.952499389648438,24.100000381469727,267416800,20.439237594604492
AAPL,2012-08-29,24.116071701049805,24.202499389648438,24.02142906188965,24.052499771118164,202806800,20.398944854736328
AAPL,2012-08-30,23.95142936706543,23.983928680419922,23.673213958740234,23.70964241027832,302699600,20.10816764831543
AAPL,2012-08-31,23.83035659790039,23.878570556640625,23.47321319580078,23.75857162475586,338321200,20.149669647216797
AAPL,2012-09-04,23.777143478393555,24.11214256286621,23.73214340209961,24.10607147216797,367892000,20.44438362121582
AAPL,2012-09-05,24.127500534057617,24.155357360839844,23.91428565979004,23.936786651611328,336375200,20.300819396972656
AAPL,2012-09-06,24.041786193847656,24.22464370727539,23.957143783569336,24.15250015258789,391196400,20.4837589263916
AAPL,2012-09-07,24.2160701751709,24.374286651611328,24.1346435546875,24.301429748535156,329666400,20.610065460205078
AAPL,2012-09-10,24.301786422729492,24.403213500976562,23.64642906188965,23.669286727905273,487998000,20.07394790649414
AAPL,2012-09-11,23.753929138183594,23.93214225769043,23.446428298950195,23.592500686645508,503983200,20.008831024169922
AAPL,2012-09-12,23.816070556640625,23.924999237060547,23.428571701049805,23.921070098876953,712233200,20.287485122680664
AAPL,2012-09-13,24.19178581237793,24.48214340209961,24.098928451538086,24.39214324951172,598360000,20.687002182006836
AAPL,2012-09-14,24.641429901123047,24.89214324951172,24.5674991607666,24.68857192993164,600474000,20.938405990600586
AAPL,2012-09-17,24.97678565979004,24.992856979370117,24.8075008392334,24.992143630981445,398031200,21.19586181640625
AAPL,2012-09-18,24.99571418762207,25.083213806152344,24.872142791748047,25.068214416503906,373503200,21.2603816986084
AAPL,2012-09-19,25.009286880493164,25.142499923706055,24.984643936157227,25.075000762939453,326874800,21.266130447387695
AAPL,2012-09-20,24.969999313354492,25.00214385986328,24.77214241027832,24.953571319580078,336568400,21.16315460205078
AAPL,2012-09-21,25.086071014404297,25.18107032775879,24.977142333984375,25.00321388244629,571589200,21.205245971679688
AAPL,2012-09-24,24.53071403503418,24.825714111328125,24.39285659790039,24.671070098876953,639766400,20.92356300354004
AAPL,2012-09-25,24.580713272094727,24.742143630981445,24.03571319580078,24.05500030517578,518789600,20.40106964111328
AAPL,2012-09-26,23.88357162475586,24.024642944335938,23.614286422729492,23.75642967224121,576503200,20.147855758666992
AAPL,2012-09-27,23.72464370727539,24.36321449279785,23.58392906188965,24.332857131958008,594090000,20.636720657348633
AAPL,2012-09-28,24.241071701049805,24.32535743713379,23.8125,23.825000762939453,535110800,20.206008911132812
AAPL,2012-10-01,23.969999313354492,24.16964340209961,23.446428298950195,23.54964256286621,543594800,19.97247886657715
AAPL,2012-10-02,23.636070251464844,23.798213958740234,23.237499237060547,23.618213653564453,627992400,20.0306339263916
AAPL,2012-10-03,23.7450008392334,23.9950008392334,23.66535758972168,23.980356216430664,424281200,20.3377628326416
AAPL,2012-10-04,23.97321319580078,24.08035659790039,23.769643783569336,23.814285278320312,370725600,20.196924209594727
AAPL,2012-10-05,23.757143020629883,23.78571319580078,23.260000228881836,23.306785583496094,594006000,19.766508102416992
AAPL,2012-10-08,23.10285758972168,23.12714385986328,22.71821403503418,22.791786193847656,637994000,19.329740524291992
AAPL,2012-10-09,22.808929443359375,22.874643325805664,22.269643783569336,22.70892906188965,838597200,19.259462356567383
AAPL,2012-10-10,22.847856521606445,23.03499984741211,22.75,22.8896427154541,510356000,19.412731170654297
AAPL,2012-10-11,23.08928680419922,23.114286422729492,22.43214225769043,22.43214225769043,546081200,19.024723052978516
AAPL,2012-10-12,22.484285354614258,22.692142486572266,22.332143783569336,22.489643096923828,460014800,19.073490142822266
AAPL,2012-10-15,22.58392906188965,22.68321418762207,22.280357360839844,22.670000076293945,432502000,19.22645378112793
AAPL,2012-10-16,22.69178581237793,23.225000381469727,22.53571319580078,23.206785202026367,549771600,19.681697845458984
AAPL,2012-10-17,23.17392921447754,23.313928604125977,23,23.021785736083984,389037600,19.52480125427246
AAPL,2012-10-18,22.842500686645508,22.930713653564453,22.5,22.59428596496582,476624400,19.16223907470703
AAPL,2012-10-19,22.537500381469727,22.563213348388672,21.77214241027832,21.780000686645508,744086000,18.471633911132812
AAPL,2012-10-22,21.872142791748047,22.692142486572266,21.812856674194336,22.64392852783203,546730800,19.204345703125
AAPL,2012-10-23,22.53571319580078,22.639286041259766,21.8464298248291,21.90571403503418,707145600,18.578258514404297
AAPL,2012-10-24,22.194286346435547,22.376785278320312,21.808570861816406,22.02964210510254,558527200,18.68336296081543
AAPL,2012-10-25,22.14285659790039,22.21428680419922,21.626785278320312,21.769285202026367,656325600,18.462554931640625
AAPL,2012-10-26,21.765356063842773,21.928571701049805,21.10714340209961,21.571428298950195,1018432800,18.294755935668945
AAPL,2012-10-31,21.24571418762207,21.498571395874023,20.989286422729492,21.261428833007812,510003200,18.03183937072754
AAPL,2012-11-01,21.364999771118164,21.53571319580078,21.22035789489746,21.30500030517578,361298000,18.06879234313965
AAPL,2012-11-02,21.28178596496582,21.319643020629883,20.52678680419922,20.600000381469727,599373600,17.470884323120117
AAPL,2012-11-05,20.84000015258789,20.991785049438477,20.628570556640625,20.87928581237793,529135600,17.707740783691406
AAPL,2012-11-06,21.07964324951172,21.097856521606445,20.717500686645508,20.816070556640625,374917200,17.654130935668945
AAPL,2012-11-07,20.494285583496094,20.519285202026367,19.84821319580078,19.928571701049805,793648800,16.978639602661133
AAPL,2012-11-08,20.022499084472656,20.07964324951172,19.11750030517578,19.20535659790039,1056146000,16.362476348876953
AAPL,2012-11-09,19.30071449279785,19.817142486572266,19.06142807006836,19.537857055664062,929913600,16.645755767822266
AAPL,2012-11-12,19.79107093811035,19.803571701049805,19.237499237060547,19.38678550720215,515802000,16.517045974731445
AAPL,2012-11-13,19.24678611755371,19.65999984741211,19.15571403503418,19.389286041259766,532949200,16.51917839050293
AAPL,2012-11-14,19.48214340209961,19.551786422729492,19.1492862701416,19.174285888671875,477170400,16.33600616455078
AAPL,2012-11-15,19.197500228881836,19.26785659790039,18.665000915527344,18.77214241027832,789910800,15.993388175964355
AAPL,2012-11-16,18.757143020629883,18.928571701049805,18.0625,18.845714569091797,1266893600,16.056066513061523
AAPL,2012-11-19,19.311071395874023,20.26785659790039,19.281429290771484,20.20464324951172,823317600,17.213851928710938
AAPL,2012-11-20,20.425357818603516,20.426786422729492,19.806428909301758,20.032499313354492,642754000,17.067184448242188
AAPL,2012-11-21,20.15178680419922,20.263214111328125,19.878570556640625,20.060714721679688,373002000,17.091217041015625
AAPL,2012-11-23,20.256071090698242,20.428571701049805,20.092857360839844,20.41071319580078,272826400,17.389406204223633
AAPL,2012-11-26,20.56785774230957,21.071428298950195,20.489643096923828,21.054643630981445,630579600,17.938024520874023
AAPL,2012-11-27,21.055356979370117,21.086429595947266,20.717857360839844,20.885000228881836,533330000,17.793487548828125
AAPL,2012-11-28,20.616785049438477,20.921428680419922,20.437856674194336,20.819286346435547,520864400,17.737506866455078
AAPL,2012-11-29,21.079286575317383,21.22321319580078,20.90178680419922,21.04857063293457,514698800,17.93284797668457
AAPL,2012-11-30,20.956785202026367,21.014286041259766,20.809999465942383,20.902856826782227,391319600,17.808706283569336
AAPL,2012-12-03,21.201786041259766,21.2353572845459,20.91071319580078,20.93535614013672,364280000,17.836393356323242
AAPL,2012-12-04,20.7785701751709,20.7785701751709,20.43321418762207,20.566070556640625,557068400,17.521770477294922
AAPL,2012-12-05,20.318214416503906,20.33035659790039,19.241785049438477,19.24250030517578,1044638000,16.394121170043945
AAPL,2012-12-06,18.890714645385742,19.761070251464844,18.522499084472656,19.544286727905273,1177212400,16.651241302490234
AAPL,2012-12-07,19.764286041259766,19.828571319580078,18.928571701049805,19.04464340209961,787040800,16.225553512573242
AAPL,2012-12-10,18.75,19.232500076293945,18.627857208251953,18.922143936157227,630484400,16.12118911743164
AAPL,2012-12-11,19.27750015258789,19.62714385986328,19.19178581237793,19.335357666015625,592345600,16.47323226928711
AAPL,2012-12-12,19.563213348388672,19.571428298950195,19.15250015258789,19.25,487144000,16.400510787963867
AAPL,2012-12-13,18.969642639160156,19.20142936706543,18.7785701751709,18.917499542236328,625259600,16.117229461669922
AAPL,2012-12-14,18.383928298950195,18.504642486572266,18.056428909301758,18.206785202026367,1009579200,15.511719703674316
AAPL,2012-12-17,18.176071166992188,18.571428298950195,17.901071548461914,18.52964210510254,757607200,15.786789894104004
AAPL,2012-12-18,18.75,19.10357093811035,18.58035659790039,19.06785774230957,625685200,16.245332717895508
AAPL,2012-12-19,18.98107147216797,19.060714721679688,18.76785659790039,18.796785354614258,449369200,16.014387130737305
AAPL,2012-12-20,18.928571701049805,18.935714721679688,18.531429290771484,18.633214950561523,481689600,15.875020980834961
AAPL,2012-12-21,18.302499771118164,18.559642791748047,18.222856521606445,18.547500610351562,596268400,15.802001953125
AAPL,2012-12-24,18.58392906188965,18.72321319580078,18.52535629272461,18.577499389648438,175753200,15.827564239501953
AAPL,2012-12-26,18.53571319580078,18.552143096923828,18.25428581237793,18.321428298950195,302436400,15.609391212463379
AAPL,2012-12-27,18.340713500976562,18.4375,18.023571014404297,18.395000457763672,455120400,15.672076225280762
AAPL,2012-12-28,18.22464370727539,18.374286651611328,18.14714241027832,18.199642181396484,354278400,15.505635261535645
AAPL,2012-12-31,18.233213424682617,19.121429443359375,18.178571701049805,19.006071090698242,659492400,16.192689895629883
AAPL,2013-01-02,19.779285430908203,19.821428298950195,19.343929290771484,19.608213424682617,560518000,16.70570182800293
AAPL,2013-01-03,19.567142486572266,19.631071090698242,19.321428298950195,19.360713958740234,352965200,16.494840621948242
AAPL,2013-01-04,19.177499771118164,19.236785888671875,18.77964210510254,18.821428298950195,594333600,16.035381317138672
AAPL,2013-01-07,18.64285659790039,18.9035701751709,18.399999618530273,18.71071434020996,484156400,15.941052436828613
AAPL,2013-01-08,18.90035629272461,18.996070861816406,18.616071701049805,18.761070251464844,458707200,15.983956336975098
AAPL,2013-01-09,18.66071319580078,18.750356674194336,18.428213119506836,18.467857360839844,407604400,15.734140396118164
AAPL,2013-01-10,18.876785278320312,18.882856369018555,18.411428451538086,18.696786880493164,601146000,15.929186820983887
AAPL,2013-01-11,18.60714340209961,18.761428833007812,18.536428451538086,18.582143783569336,350506800,15.831511497497559
AAPL,2013-01-14,17.952856063842773,18.125,17.80392837524414,17.91964340209961,734207600,15.267085075378418
AAPL,2013-01-15,17.796428680419922,17.82107162475586,17.26357078552246,17.354286193847656,876772400,14.785414695739746
AAPL,2013-01-16,17.665714263916016,18.194286346435547,17.58928680419922,18.074642181396484,690804800,15.399137496948242
AAPL,2013-01-17,18.225357055664062,18.241071701049805,17.929643630981445,17.952856063842773,453678400,15.295373916625977
AAPL,2013-01-18,17.804285049438477,17.93642807006836,17.72857093811035,17.85714340209961,472922800,15.213835716247559
AAPL,2013-01-22,18.020000457763672,18.13857078552246,17.736785888671875,18.02750015258789,461546400,15.358976364135742
AAPL,2013-01-23,18.171785354614258,18.392499923706055,18.02750015258789,18.357500076293945,861509600,15.64012622833252
AAPL,2013-01-24,16.428571701049805,16.633214950561523,16.08035659790039,16.08928680419922,1460852400,13.707664489746094
AAPL,2013-01-25,16.131786346435547,16.293928146362305,15.535714149475098,15.710000038146973,1208026400,13.384520530700684
AAPL,2013-01-28,15.636786460876465,16.186071395874023,15.566429138183594,16.065357208251953,785517600,13.687277793884277
AAPL,2013-01-29,16.375,16.435714721679688,16.14714241027832,16.366785049438477,571158000,13.944087028503418
AAPL,2013-01-30,16.321428298950195,16.52142906188965,16.23214340209961,16.315357208251953,417155200,13.900267601013184
AAPL,2013-01-31,16.320714950561523,16.402856826782227,16.249286651611328,16.267499923706055,319334400,13.859498023986816
AAPL,2013-02-01,16.396785736083984,16.40999984741211,16.012500762939453,16.200714111328125,539484400,13.802596092224121
AAPL,2013-02-04,16.211071014404297,16.283571243286133,15.785714149475098,15.79714298248291,477117200,13.458765983581543
AAPL,2013-02-05,15.858928680419922,16.419286727905273,15.793571472167969,16.351428985595703,573347600,13.931000709533691
AAPL,2013-02-06,16.302499771118164,16.66071319580078,16.163570404052734,16.33392906188965,593706400,13.916092872619629
AAPL,2013-02-07,16.54464340209961,16.78571319580078,16.218570709228516,16.722143173217773,704580800,14.329874992370605
AAPL,2013-02-08,16.928571701049805,17.100357055664062,16.72321319580078,16.963571548461914,633158400,14.536764144897461
AAPL,2013-02-11,17.01785659790039,17.319286346435547,16.90178680419922,17.140356063842773,517490400,14.688257217407227
AAPL,2013-02-12,17.125356674194336,17.22785758972168,16.704999923706055,16.71071434020996,609053200,14.320077896118164
AAPL,2013-02-13,16.686071395874023,16.915714263916016,16.54357147216797,16.67892837524414,475207600,14.292840003967285
AAPL,2013-02-14,16.59000015258789,16.84428596496582,16.5721435546875,16.663928985595703,355275200,14.279985427856445
AAPL,2013-02-15,16.74464225769043,16.79142951965332,16.42571449279785,16.43428611755371,391745200,14.083197593688965
AAPL,2013-02-19,16.467857360839844,16.526071548461914,16.20892906188965,16.428213119506836,435783600,14.07799243927002
AAPL,2013-02-20,16.346071243286133,16.346071243286133,16.0285701751709,16.030357360839844,476302400,13.737052917480469
AAPL,2013-02-21,15.928570747375488,16.041786193847656,15.8149995803833,15.930713653564453,447182400,13.651665687561035
AAPL,2013-02-22,16.04464340209961,16.128570556640625,15.949999809265137,16.100357055664062,330654800,13.797040939331055
AAPL,2013-02-25,16.20892906188965,16.25428581237793,15.806071281433105,15.814286231994629,372579200,13.55189323425293
AAPL,2013-02-26,15.850713729858398,16.126428604125977,15.630714416503906,16.034643173217773,501499600,13.740723609924316
AAPL,2013-02-27,16.015356063842773,16.158571243286133,15.737500190734863,15.8774995803833,587350400,13.606064796447754
AAPL,2013-02-28,15.858928680419922,15.995356559753418,15.764286041259766,15.764286041259766,322515200,13.50904655456543
AAPL,2013-03-01,15.64285659790039,15.649286270141602,15.356429100036621,15.373929023742676,552448400,13.174535751342773
AAPL,2013-03-04,15.278571128845215,15.29285717010498,14.964285850524902,15.001786231994629,582755600,12.855631828308105
AAPL,2013-03-05,15.052857398986816,15.542499542236328,15.026785850524902,15.397856712341309,638433600,13.195037841796875
AAPL,2013-03-06,15.518214225769043,15.54464340209961,15.15821361541748,15.202142715454102,460250000,13.027324676513672
AAPL,2013-03-07,15.160714149475098,15.428929328918457,15.037857055664062,15.377857208251953,468473600,13.177902221679688
AAPL,2013-03-08,15.350000381469727,15.551071166992188,15.307499885559082,15.418571472167969,391482000,13.212788581848145
AAPL,2013-03-11,15.348214149475098,15.678929328918457,15.183570861816406,15.638214111328125,474236000,13.401010513305664
AAPL,2013-03-12,15.557143211364746,15.674285888671875,15.270357131958008,15.301071166992188,465911600,13.11209774017334
AAPL,2013-03-13,15.301786422729492,15.51785659790039,15.191429138183594,15.298213958740234,405549200,13.109646797180176
AAPL,2013-03-14,15.458213806152344,15.522856712341309,15.373213768005371,15.446429252624512,303875600,13.236664772033691
AAPL,2013-03-15,15.64035701751709,15.865357398986816,15.616070747375488,15.845000267028809,643960800,13.578218460083008
AAPL,2013-03-18,15.766071319580078,16.33785629272461,15.757143020629883,16.275714874267578,606197200,13.947306632995605
AAPL,2013-03-19,16.41071319580078,16.463214874267578,16.01785659790039,16.231786727905273,526775200,13.90966510772705
AAPL,2013-03-20,16.336429595947266,16.343929290771484,16.056785583496094,16.145713806152344,308660800,13.835907936096191
AAPL,2013-03-21,16.079286575317383,16.356428146362305,16.075000762939453,16.168928146362305,383255600,13.855801582336426
AAPL,2013-03-22,16.235000610351562,16.503570556640625,16.1825008392334,16.49678611755371,395105200,14.136757850646973
AAPL,2013-03-25,16.596071243286133,16.7839298248291,16.492143630981445,16.556428909301758,501135600,14.187868118286133
AAPL,2013-03-26,16.62285614013672,16.637142181396484,16.447500228881836,16.46928596496582,294294000,14.113190650939941
AAPL,2013-03-27,16.302143096923828,16.314285278320312,16.09749984741211,16.145713806152344,331237200,13.835907936096191
AAPL,2013-03-28,16.065000534057617,16.136428833007812,15.772143363952637,15.809286117553711,442839600,13.547606468200684
AAPL,2013-04-01,15.782142639160156,15.846428871154785,15.276429176330566,15.318214416503906,389732000,13.126788139343262
AAPL,2013-04-02,15.271429061889648,15.647856712341309,15.228570938110352,15.349642753601074,529519200,13.15372371673584
AAPL,2013-04-03,15.406070709228516,15.617142677307129,15.368213653564453,15.428214073181152,363216000,13.221051216125488
AAPL,2013-04-04,15.491429328918457,15.535714149475098,15.1875,15.275713920593262,358447600,13.090371131896973
AAPL,2013-04-05,15.160714149475098,15.176786422729492,14.988571166992188,15.114286422729492,383695200,12.95203685760498
AAPL,2013-04-08,15.173213958740234,15.26785659790039,15.088929176330566,15.221785545349121,300829200,13.04415512084961
AAPL,2013-04-09,15.227143287658691,15.303570747375488,15.098214149475098,15.249285697937012,306614000,13.067723274230957
AAPL,2013-04-10,15.289285659790039,15.609286308288574,15.214642524719238,15.560357093811035,375928000,13.3342924118042
AAPL,2013-04-11,15.489999771118164,15.642499923706055,15.399999618530273,15.511786460876465,328364400,13.292669296264648
AAPL,2013-04-12,15.505356788635254,15.505356788635254,15.3246431350708,15.350000381469727,238613200,13.154026985168457
AAPL,2013-04-15,15.25,15.28178596496582,14.983928680419922,14.994643211364746,317520000,12.849510192871094
AAPL,2013-04-16,15.056071281433105,15.23607063293457,15.020357131958008,15.222857475280762,305771200,13.04507827758789
AAPL,2013-04-17,15.009642601013184,15.021429061889648,14.21821403503418,14.385713577270508,945056000,12.327692031860352
AAPL,2013-04-18,14.463929176330566,14.492500305175781,13.919285774230957,14.001786231994629,666299200,11.99869155883789
AAPL,2013-04-19,13.856071472167969,14.271429061889648,13.753570556640625,13.947500228881836,609274400,11.95217227935791
AAPL,2013-04-22,14.022856712341309,14.364286422729492,13.973929405212402,14.238213539123535,429920400,12.20129680633545
AAPL,2013-04-23,14.428214073181152,14.585000038146973,14.243213653564453,14.504643440246582,664238400,12.429612159729004
AAPL,2013-04-24,14.055000305175781,14.83035659790039,14.01785659790039,14.480713844299316,969651200,12.409102439880371
AAPL,2013-04-25,14.686785697937012,14.783571243286133,14.535714149475098,14.585000038146973,384837600,12.498468399047852
AAPL,2013-04-26,14.63607120513916,14.956070899963379,14.58035659790039,14.899999618530273,764097600,12.768403053283691
AAPL,2013-04-29,15.016071319580078,15.486429214477539,15,15.361429214477539,640326400,13.163824081420898
AAPL,2013-04-30,15.539285659790039,15.901785850524902,15.431071281433105,15.813570976257324,691538400,13.55128288269043
AAPL,2013-05-01,15.873571395874023,15.89035701751709,15.51392936706543,15.688928604125977,506909200,13.44446849822998
AAPL,2013-05-02,15.777856826782227,16.02107048034668,15.736785888671875,15.911429405212402,421828400,13.635138511657715
AAPL,2013-05-03,16.118213653564453,16.186786651611328,16.04107093811035,16.070714950561523,361300800,13.771636962890625
AAPL,2013-05-06,16.27535629272461,16.507143020629883,16.225357055664062,16.453929901123047,496641600,14.100028038024902
AAPL,2013-05-07,16.60607147216797,16.633928298950195,16.203571319580078,16.380714416503906,483753200,14.037290573120117
AAPL,2013-05-08,16.394285202026367,16.620357513427734,16.278928756713867,16.56571388244629,472598000,14.195823669433594
AAPL,2013-05-09,16.421785354614258,16.53571319580078,16.270713806152344,16.313213348388672,398487600,14.071974754333496
AAPL,2013-05-10,16.35607147216797,16.418214797973633,16.088571548461914,16.177499771118164,334852000,13.954907417297363
AAPL,2013-05-13,16.125356674194336,16.35357093811035,16.125,16.240713119506836,316948800,14.009437561035156
AAPL,2013-05-14,16.20892906188965,16.257143020629883,15.791070938110352,15.852143287658691,447118000,13.6742525100708
AAPL,2013-05-15,15.684286117553711,15.75,15.084285736083984,15.316070556640625,741613600,13.211830139160156
AAPL,2013-05-16,15.115714073181152,15.637499809265137,14.960714340209961,15.520713806152344,603204000,13.388357162475586
AAPL,2013-05-17,15.680356979370117,15.717499732971191,15.393214225769043,15.473570823669434,427904400,13.347688674926758
AAPL,2013-05-20,15.4253568649292,15.921428680419922,15.360713958740234,15.818928718566895,451578400,13.645604133605957
AAPL,2013-05-21,15.648214340209961,15.90999984741211,15.507143020629883,15.702142715454102,456022000,13.544858932495117
AAPL,2013-05-22,15.858928680419922,16.012500762939453,15.650713920593262,15.762499809265137,443038400,13.596924781799316
AAPL,2013-05-23,15.569643020629883,15.934286117553711,15.563928604125977,15.790714263916016,353021200,13.62126350402832
AAPL,2013-05-24,15.744643211364746,15.916428565979004,15.727143287658691,15.898214340209961,276166800,13.713990211486816
AAPL,2013-05-28,16.06785774230957,16.11107063293457,15.744643211364746,15.765713691711426,386145200,13.599699020385742
AAPL,2013-05-29,15.714285850524902,15.98214340209961,15.692856788635254,15.891071319580078,330576400,13.707831382751465
AAPL,2013-05-30,15.916070938110352,16.23214340209961,15.875356674194336,16.127857208251953,353519600,13.912086486816406
AAPL,2013-05-31,16.16071319580078,16.325000762939453,16.053571701049805,16.061786651611328,384302800,13.855090141296387
AAPL,2013-06-03,16.09749984741211,16.15571403503418,15.802857398986816,16.097143173217773,372352400,13.885588645935059
AAPL,2013-06-04,16.18642807006836,16.229642868041992,15.978214263916016,16.046785354614258,292728800,13.842150688171387
AAPL,2013-06-05,15.916070938110352,16.097143173217773,15.846785545349121,15.896785736083984,290589600,13.712763786315918
AAPL,2013-06-06,15.909643173217773,15.964285850524902,15.501786231994629,15.659285545349121,416934000,13.507890701293945
AAPL,2013-06-07,15.589285850524902,15.829999923706055,15.456070899963379,15.778928756713867,404535600,13.611095428466797
AAPL,2013-06-10,15.883213996887207,16.038570404052734,15.600000381469727,15.674642562866211,450153200,13.521140098571777
AAPL,2013-06-11,15.562143325805664,15.812856674194336,15.475713729858398,15.628570556640625,286112400,13.481395721435547
AAPL,2013-06-12,15.696429252624512,15.758929252624512,15.410714149475098,15.435357093811035,265227200,13.314724922180176
AAPL,2013-06-13,15.446429252624512,15.612142562866211,15.3125,15.569999694824219,285832400,13.430868148803711
AAPL,2013-06-14,15.550000190734863,15.581786155700684,15.303570747375488,15.358928680419922,271866000,13.248799324035645
AAPL,2013-06-17,15.408571243286133,15.560713768005371,15.369999885559082,15.428570747375488,259414400,13.308876037597656
AAPL,2013-06-18,15.412857055664062,15.532142639160156,15.364643096923828,15.420356750488281,195025600,13.301788330078125
AAPL,2013-06-19,15.407142639160156,15.416428565979004,15.10714340209961,15.10714340209961,310940000,13.031603813171387
AAPL,2013-06-20,14.975000381469727,15.213570594787598,14.827500343322754,14.8871431350708,357310800,12.84183120727539
AAPL,2013-06-21,14.946070671081543,15,14.574999809265137,14.76785659790039,481118400,12.738932609558105
AAPL,2013-06-24,14.550000190734863,14.595000267028809,14.216071128845215,14.376428604125977,480746000,12.401286125183105
AAPL,2013-06-25,14.489286422729492,14.563928604125977,14.243928909301758,14.379643440246582,314162800,12.404054641723633
AAPL,2013-06-26,14.425000190734863,14.456786155700684,14.130714416503906,14.21678638458252,367724000,12.26357364654541
AAPL,2013-06-27,14.258929252624512,14.335356712341309,14.055000305175781,14.063570976257324,337246000,12.13140869140625
AAPL,2013-06-28,13.977143287658691,14.295356750488281,13.888214111328125,14.161786079406738,578516400,12.2161283493042
AAPL,2013-07-01,14.381786346435547,14.723929405212402,14.329285621643066,14.614999771118164,391053600,12.607078552246094
AAPL,2013-07-02,14.64142894744873,15.05821418762207,14.623929023742676,14.946070671081543,469865200,12.89266300201416
AAPL,2013-07-03,15.03071403503418,15.106429100036621,14.908928871154785,15.028571128845215,240928800,12.96382999420166
AAPL,2013-07-05,15.01392936706543,15.117500305175781,14.833929061889648,14.907856941223145,274024800,12.859701156616211
AAPL,2013-07-08,15.003929138183594,15.035714149475098,14.666070938110352,14.823213577270508,298138400,12.7866849899292
AAPL,2013-07-09,14.771429061889648,15.125,14.656429290771484,15.083929061889648,352584400,13.011580467224121
AAPL,2013-07-10,14.985713958740234,15.171428680419922,14.9375,15.026070594787598,281405600,12.961668968200684
AAPL,2013-07-11,15.10535717010498,15.29464340209961,15.041786193847656,15.260356903076172,326292400,13.16377067565918
AAPL,2013-07-12,15.273214340209961,15.349642753601074,15.121786117553711,15.232500076293945,279563200,13.139739990234375
AAPL,2013-07-15,15.178929328918457,15.409285545349121,15.171428680419922,15.265713691711426,241917200,13.168387413024902
AAPL,2013-07-16,15.232856750488281,15.382499694824219,15.14892864227295,15.364286422729492,216538000,13.253419876098633
AAPL,2013-07-17,15.346428871154785,15.436429023742676,15.293571472167969,15.368213653564453,198990400,13.256806373596191
AAPL,2013-07-18,15.477856636047363,15.531070709228516,15.378929138183594,15.420000076293945,218878800,13.30147933959961
AAPL,2013-07-19,15.467857360839844,15.499285697937012,15.155357360839844,15.176786422729492,268721600,13.091680526733398
AAPL,2013-07-22,15.337857246398926,15.348214149475098,15.195357322692871,15.225357055664062,207796400,13.133581161499023
AAPL,2013-07-23,15.214285850524902,15.248571395874023,14.95392894744873,14.963929176330566,369395600,12.908068656921387
AAPL,2013-07-24,15.676071166992188,15.878213882446289,15.545000076293945,15.732500076293945,591936800,13.571043014526367
AAPL,2013-07-25,15.739286422729492,15.764286041259766,15.564642906188965,15.660714149475098,229493600,13.509121894836426
AAPL,2013-07-26,15.546428680419922,15.751428604125977,15.5121431350708,15.749643325805664,200152400,13.585833549499512
AAPL,2013-07-29,15.742856979370117,16.07107162475586,15.721428871154785,15.992500305175781,248057600,13.79532527923584
AAPL,2013-07-30,16.06999969482422,16.326786041259766,16.043928146362305,16.190000534057617,309422400,13.965690612792969
AAPL,2013-07-31,16.249643325805664,16.33357048034668,16.051071166992188,16.161785125732422,322957600,13.941354751586914
AAPL,2013-08-01,16.27678680419922,16.314285278320312,16.187856674194336,16.309999465942383,206250800,14.06920337677002
AAPL,2013-08-02,16.357500076293945,16.530357360839844,16.30928611755371,16.519285202026367,274783600,14.249739646911621
AAPL,2013-08-05,16.596071243286133,16.809642791748047,16.50535774230957,16.766071319580078,318855600,14.46261978149414
AAPL,2013-08-06,16.71500015258789,16.853214263916016,16.506071090698242,16.616071701049805,334857600,14.333222389221191
AAPL,2013-08-07,16.564285278320312,16.678571701049805,16.491785049438477,16.606428146362305,298858000,14.324907302856445
AAPL,2013-08-08,16.566429138183594,16.575000762939453,16.355356216430664,16.464643478393555,255777200,14.296377182006836
AAPL,2013-08-09,16.3799991607666,16.44499969482422,16.201786041259766,16.230356216430664,266865200,14.092944145202637
AAPL,2013-08-12,16.316429138183594,16.737499237060547,16.30821418762207,16.691429138183594,364434000,14.49329948425293
AAPL,2013-08-13,16.819286346435547,17.66642951965332,16.7160701751709,17.484643936157227,881941200,15.182051658630371
AAPL,2013-08-14,17.781429290771484,18.008928298950195,17.621429443359375,17.803571701049805,756372400,15.458980560302734
AAPL,2013-08-15,17.729286193847656,17.94285774230957,17.46714210510254,17.782499313354492,490294000,15.440683364868164
AAPL,2013-08-16,17.862499237060547,17.962142944335938,17.816429138183594,17.940357208251953,362306000,15.577750205993652
AAPL,2013-08-19,18.012142181396484,18.347856521606445,18,18.13357162475586,510518400,15.745518684387207
AAPL,2013-08-20,18.203929901123047,18.234643936157227,17.886428833007812,17.895357131958008,358688400,15.538679122924805
AAPL,2013-08-21,17.9853572845459,18.112499237060547,17.899999618530273,17.941429138183594,335879600,15.578685760498047
AAPL,2013-08-22,18.03499984741211,18.056785583496094,17.792856216430664,17.96285629272461,244207600,15.597286224365234
AAPL,2013-08-23,17.973928451538086,17.97678565979004,17.83392906188965,17.893571853637695,222731600,15.537128448486328
AAPL,2013-08-26,17.883928298950195,18.2214298248291,17.875,17.963214874267578,330965600,15.597599029541016
AAPL,2013-08-27,17.78571319580078,17.946786880493164,17.367856979370117,17.449642181396484,424188800,15.15165901184082
AAPL,2013-08-28,17.35714340209961,17.707143783569336,17.35714340209961,17.532142639160156,307608000,15.223297119140625
AAPL,2013-08-29,17.558929443359375,17.73214340209961,17.54035758972168,17.560714721679688,239657600,15.248104095458984
AAPL,2013-08-30,17.571428298950195,17.605356216430664,17.375,17.400714874267578,272297200,15.109172821044922
AAPL,2013-09-03,17.610713958740234,17.878570556640625,17.405357360839844,17.44928550720215,331928800,15.151350975036621
AAPL,2013-09-04,17.841428756713867,17.937143325805664,17.724285125732422,17.81035614013672,345032800,15.464873313903809
AAPL,2013-09-05,17.866071701049805,17.88142967224121,17.6299991607666,17.688213348388672,236367600,15.358813285827637
AAPL,2013-09-06,17.801429748535156,17.834999084472656,17.498214721679688,17.79357147216797,359525600,15.450297355651855
AAPL,2013-09-09,18.03571319580078,18.139999389648438,17.981428146362305,18.077499389648438,340687200,15.696829795837402
AAPL,2013-09-10,18.078571319580078,18.123214721679688,17.48214340209961,17.665714263916016,743195600,15.339277267456055
AAPL,2013-09-11,16.67892837524414,16.917499542236328,16.600357055664062,16.703929901123047,898696400,14.504152297973633
AAPL,2013-09-12,16.73214340209961,16.97857093811035,16.643213272094727,16.881786346435547,404051200,14.658585548400879
AAPL,2013-09-13,16.762142181396484,16.851070404052734,16.5964298248291,16.60357093811035,298835600,14.417009353637695
AAPL,2013-09-16,16.46428680419922,16.48607063293457,15.972143173217773,16.075714111328125,543706800,13.958670616149902
AAPL,2013-09-17,15.998571395874023,16.418214797973633,15.98214340209961,16.261428833007812,399380800,14.119927406311035
AAPL,2013-09-18,16.542142868041992,16.655357360839844,16.4521427154541,16.595714569091797,456862000,14.410192489624023
AAPL,2013-09-19,16.810714721679688,16.993928909301758,16.758928298950195,16.867856979370117,404541200,14.646491050720215
AAPL,2013-09-20,17.071428298950195,17.0910701751709,16.64285659790039,16.693214416503906,699302800,14.494847297668457
AAPL,2013-09-23,17.717857360839844,17.74678611755371,17.235713958740234,17.522857666015625,762106800,15.21523666381836
AAPL,2013-09-24,17.674285888671875,17.695356369018555,17.422143936157227,17.467857360839844,364344400,15.167476654052734
AAPL,2013-09-25,17.4714298248291,17.48714256286621,17.19392967224121,17.197500228881836,316957200,14.932723045349121
AAPL,2013-09-26,17.35714340209961,17.448570251464844,17.282142639160156,17.364999771118164,237221600,15.078164100646973
AAPL,2013-09-27,17.277856826782227,17.309642791748047,17.16857147216797,17.241071701049805,228040400,14.97055435180664
AAPL,2013-09-30,17.04464340209961,17.2021427154541,16.943214416503906,17.02678680419922,260156400,14.784491539001465
AAPL,2013-10-01,17.087499618530273,17.46928596496582,17.084999084472656,17.427143096923828,353883600,15.132123947143555
AAPL,2013-10-02,17.343929290771484,17.564285278320312,17.27678680419922,17.484285354614258,289184000,15.18173885345459
AAPL,2013-10-03,17.518213272094727,17.58392906188965,17.169286727905273,17.2646427154541,322753200,14.991021156311035
AAPL,2013-10-04,17.28071403503418,17.30714225769043,17.092857360839844,17.25107192993164,258868400,14.979244232177734
AAPL,2013-10-07,17.37714385986328,17.594642639160156,17.33392906188965,17.41964340209961,312292400,15.125611305236816
AAPL,2013-10-08,17.49785614013672,17.522857666015625,17.16214370727539,17.176429748535156,290917200,14.914424896240234
AAPL,2013-10-09,17.308570861816406,17.421070098876953,17.08142852783203,17.37821388244629,301725200,15.089639663696289
AAPL,2013-10-10,17.547143936157227,17.584999084472656,17.394285202026367,17.48714256286621,278602800,15.184222221374512
AAPL,2013-10-11,17.392499923706055,17.637142181396484,17.3271427154541,17.600357055664062,267738800,15.282529830932617
AAPL,2013-10-14,17.493928909301758,17.770713806152344,17.47678565979004,17.715713500976562,261898000,15.382691383361816
AAPL,2013-10-15,17.768213272094727,17.928571701049805,17.6971435546875,17.809999465942383,320073600,15.464559555053711
AAPL,2013-10-16,17.885356903076172,17.947500228881836,17.82964324951172,17.896785736083984,251101200,15.539921760559082
AAPL,2013-10-17,17.856428146362305,18.027856826782227,17.845714569091797,18.01785659790039,253593200,15.645048141479492
AAPL,2013-10-18,18.07107162475586,18.187856674194336,18.061071395874023,18.17464256286621,290542000,15.781188011169434
AAPL,2013-10-21,18.27750015258789,18.725000381469727,18.268571853637695,18.6200008392334,398106800,16.167896270751953
AAPL,2013-10-22,18.800357818603516,18.873214721679688,18.14392852783203,18.56678581237793,534063600,16.121685028076172
AAPL,2013-10-23,18.53571319580078,18.773929595947266,18.53571319580078,18.748571395874023,313723200,16.27952766418457
AAPL,2013-10-24,18.75,19.016786575317383,18.6589298248291,18.99678611755371,384764800,16.495058059692383
AAPL,2013-10-25,18.9757137298584,19.043928146362305,18.753929138183594,18.784286499023438,337792000,16.310543060302734
AAPL,2013-10-28,18.894285202026367,18.96428680419922,18.686071395874023,18.924285888671875,550440800,16.43210792541504
AAPL,2013-10-29,19.15250015258789,19.258928298950195,18.376428604125977,18.452856063842773,635807200,16.02276039123535
AAPL,2013-10-30,18.5575008392334,18.84000015258789,18.46500015258789,18.746429443359375,354163600,16.277671813964844
AAPL,2013-10-31,18.75,18.83892822265625,18.616785049438477,18.667856216430664,275696400,16.209442138671875
AAPL,2013-11-01,18.71500015258789,18.742856979370117,18.4228572845459,18.572500228881836,274890000,16.12665557861328
AAPL,2013-11-04,18.610713958740234,18.815000534057617,18.528928756713867,18.8125,244627600,16.33504295349121
AAPL,2013-11-05,18.735000610351562,18.88892936706543,18.678571701049805,18.766071319580078,265213200,16.29473304748535
AAPL,2013-11-06,18.719642639160156,18.7450008392334,18.507143020629883,18.604286193847656,223375600,16.248559951782227
AAPL,2013-11-07,18.556428909301758,18.68535614013672,18.299285888671875,18.303213119506836,262620400,15.985613822937012
AAPL,2013-11-08,18.377857208251953,18.611785888671875,18.306785583496094,18.591428756713867,279316800,16.237327575683594
AAPL,2013-11-11,18.57107162475586,18.631071090698242,18.37178611755371,18.537500381469727,227452400,16.19022560119629
AAPL,2013-11-12,18.48821449279785,18.711429595947266,18.46428680419922,18.571786880493164,204276800,16.22018051147461
AAPL,2013-11-13,18.5,18.65178680419922,18.46285629272461,18.593929290771484,197220800,16.23951530456543
AAPL,2013-11-14,18.671785354614258,18.902856826782227,18.638214111328125,18.862857818603516,282419200,16.474395751953125
AAPL,2013-11-15,18.806428909301758,18.89607048034668,18.731786727905273,18.749643325805664,317920400,16.37551498413086
AAPL,2013-11-18,18.749643325805664,18.828214645385742,18.507143020629883,18.522499084472656,244944000,16.17713165283203
AAPL,2013-11-19,18.536785125732422,18.692142486572266,18.49892807006836,18.555356979370117,208938800,16.20583152770996
AAPL,2013-11-20,18.543928146362305,18.586429595947266,18.368928909301758,18.39285659790039,193916800,16.063905715942383
AAPL,2013-11-21,18.485713958740234,18.614643096923828,18.34535789489746,18.61214256286621,262026800,16.255422592163086
AAPL,2013-11-22,18.554285049438477,18.648571014404297,18.51892852783203,18.564285278320312,223725600,16.213632583618164
AAPL,2013-11-25,18.60785675048828,18.781070709228516,18.60714340209961,18.704999923706055,229311600,16.33652114868164
AAPL,2013-11-26,18.718570709228516,19.147857666015625,18.71428680419922,19.049999237060547,401382800,16.637836456298828
AAPL,2013-11-27,19.153928756713867,19.5,19.049999237060547,19.498571395874023,363448400,17.02960777282715
AAPL,2013-11-29,19.624286651611328,19.940357208251953,19.56464385986328,19.859643936157227,318127600,17.344966888427734
AAPL,2013-12-02,19.928571701049805,20.15464210510254,19.672143936157227,19.686786651611328,472544800,17.19399070739746
AAPL,2013-12-03,19.939285278320312,20.22785758972168,19.917142868041992,20.2257137298584,450968000,17.66468048095703
AAPL,2013-12-04,20.196428298950195,20.328214645385742,20.029285430908203,20.178571701049805,377809600,17.62350845336914
AAPL,2013-12-05,20.451786041259766,20.540714263916016,20.22892951965332,20.282142639160156,447580000,17.713966369628906
AAPL,2013-12-06,20.206785202026367,20.241071701049805,19.984643936157227,20.000713348388672,344352400,17.46816635131836
AAPL,2013-12-09,20.032142639160156,20.34214210510254,20.032142639160156,20.229642868041992,320493600,17.66811180114746
AAPL,2013-12-10,20.127857208251953,20.281429290771484,20.042856216430664,20.198213577270508,278269600,17.640666961669922
AAPL,2013-12-11,20.25,20.391786575317383,19.988929748535156,20.04857063293457,359718800,17.50996208190918
AAPL,2013-12-12,20.07642936706543,20.19071388244629,20.00107192993164,20.019285202026367,262290000,17.484392166137695
AAPL,2013-12-13,20.10178565979004,20.10285758972168,19.773929595947266,19.801071166992188,332822000,17.293807983398438
AAPL,2013-12-16,19.8221435546875,20.09428596496582,19.821786880493164,19.91071319580078,282592800,17.389568328857422
AAPL,2013-12-17,19.850357055664062,19.979999542236328,19.76357078552246,19.82107162475586,229902400,17.311277389526367
AAPL,2013-12-18,19.632143020629883,19.694643020629883,19.242856979370117,19.67035675048828,565863200,17.179643630981445
AAPL,2013-12-19,19.625,19.64285659790039,19.418928146362305,19.44499969482422,320308800,16.98282241821289
AAPL,2013-12-20,19.479642868041992,19.70035743713379,19.457857131958008,19.60785675048828,436413600,17.125059127807617
AAPL,2013-12-23,20.28571319580078,20.382856369018555,20.09857177734375,20.3603572845459,501306400,17.78227424621582
AAPL,2013-12-24,20.353214263916016,20.424285888671875,20.215356826782227,20.273929595947266,167554800,17.706789016723633
AAPL,2013-12-26,20.28928565979004,20.33928680419922,20.12071418762207,20.139286041259766,204008000,17.589202880859375
AAPL,2013-12-27,20.136428833007812,20.157499313354492,19.98214340209961,20.00321388244629,225884400,17.47035026550293
AAPL,2013-12-30,19.909286499023438,20.00321388244629,19.7257137298584,19.804285049438477,253629600,17.296611785888672
AAPL,2013-12-31,19.791786193847656,20.045713424682617,19.78571319580078,20.036428451538086,223084400,17.499359130859375
AAPL,2014-01-02,19.845714569091797,19.89392852783203,19.71500015258789,19.754642486572266,234684800,17.25326156616211
AAPL,2014-01-03,19.7450008392334,19.774999618530273,19.301071166992188,19.320714950561523,392467600,16.874277114868164
AAPL,2014-01-06,19.194643020629883,19.5285701751709,19.05714225769043,19.426071166992188,412610800,16.966293334960938
AAPL,2014-01-07,19.440000534057617,19.498571395874023,19.211429595947266,19.28714370727539,317209200,16.844959259033203
AAPL,2014-01-08,19.243213653564453,19.484285354614258,19.238929748535156,19.409286499023438,258529600,16.95163345336914
AAPL,2014-01-09,19.5285701751709,19.53071403503418,19.11964225769043,19.161428451538086,279148800,16.735157012939453
AAPL,2014-01-10,19.27964210510254,19.314285278320312,18.96821403503418,19.033571243286133,304976000,16.623485565185547
AAPL,2014-01-13,18.925357818603516,19.375,18.924285888671875,19.133214950561523,378492800,16.710514068603516
AAPL,2014-01-14,19.222143173217773,19.526071548461914,19.2021427154541,19.51392936706543,332561600,17.043025970458984
AAPL,2014-01-15,19.768571853637695,20.007143020629883,19.7021427154541,19.90571403503418,391638800,17.385196685791016
AAPL,2014-01-16,19.81785774230957,19.887500762939453,19.702856063842773,19.79464340209961,229278000,17.288198471069336
AAPL,2014-01-17,19.695714950561523,19.716785430908203,19.282142639160156,19.309642791748047,426739600,16.864601135253906
AAPL,2014-01-21,19.32107162475586,19.645357131958008,19.30071449279785,19.609643936157227,328526800,17.12662124633789
AAPL,2014-01-22,19.675357818603516,19.903213500976562,19.56464385986328,19.696786880493164,379985200,17.202728271484375
AAPL,2014-01-23,19.640714645385742,19.875,19.457500457763672,19.863571166992188,403239200,17.348390579223633
AAPL,2014-01-24,19.78571319580078,19.843570709228516,19.45535659790039,19.502500534057617,429354800,17.033039093017578
AAPL,2014-01-27,19.645357131958008,19.814285278320312,19.491071701049805,19.66071319580078,554878800,17.171218872070312
AAPL,2014-01-28,18.170000076293945,18.39285659790039,17.93107032775879,18.08928680419922,1065523200,15.798776626586914
AAPL,2014-01-29,17.998214721679688,18.120357513427734,17.807857513427734,17.883928298950195,502810000,15.619414329528809
AAPL,2014-01-30,17.947856903076172,18.08928680419922,17.739286422729492,17.849285125732422,678501600,15.589160919189453
AAPL,2014-01-31,17.684999465942383,17.911785125732422,17.626785278320312,17.878570556640625,464797200,15.614738464355469
AAPL,2014-02-03,17.95035743713379,18.133214950561523,17.832143783569336,17.911785125732422,401464000,15.64374828338623
AAPL,2014-02-04,18.066070556640625,18.19499969482422,17.955713272094727,18.171070098876953,376681200,15.870205879211426
AAPL,2014-02-05,18.091428756713867,18.402856826782227,18.08035659790039,18.306785583496094,328344800,15.988731384277344
AAPL,2014-02-06,18.216428756713867,18.33928680419922,18.136070251464844,18.30392837524414,257765200,16.081924438476562
AAPL,2014-02-07,18.62071418762207,18.676071166992188,18.47785758972168,18.559999465942383,370280400,16.306915283203125
AAPL,2014-02-10,18.523571014404297,18.999643325805664,18.5,18.892499923706055,345559200,16.599048614501953
AAPL,2014-02-11,18.95035743713379,19.20535659790039,18.91071319580078,19.141429901123047,282256800,16.81775665283203
AAPL,2014-02-12,19.176786422729492,19.270000457763672,19.044286727905273,19.139999389648438,308100800,16.81650161743164
AAPL,2014-02-13,19.094999313354492,19.45892906188965,19.078571319580078,19.44392967224121,307398000,17.083541870117188
AAPL,2014-02-14,19.37392807006836,19.499286651611328,19.328929901123047,19.428213119506836,272924400,17.069730758666992
AAPL,2014-02-18,19.5,19.68535614013672,19.48607063293457,19.499643325805664,260251600,17.132490158081055
AAPL,2014-02-19,19.45535659790039,19.53178596496582,19.08392906188965,19.19178581237793,313768000,16.861997604370117
AAPL,2014-02-20,19.035356521606445,19.178571701049805,18.89285659790039,18.969642639160156,305858000,16.666828155517578
AAPL,2014-02-21,19.028213500976562,19.091785430908203,18.735713958740234,18.758928298950195,278784800,16.481689453125
AAPL,2014-02-24,18.683929443359375,18.92571449279785,18.65785789489746,18.8410701751709,288909600,16.553861618041992
AAPL,2014-02-25,18.906429290771484,18.9132137298584,18.60714340209961,18.645000457763672,231952000,16.38159942626953
AAPL,2014-02-26,18.70035743713379,18.75,18.41428565979004,18.47678565979004,276217200,16.233802795410156
AAPL,2014-02-27,18.46928596496582,18.885000228881836,18.430356979370117,18.84535789489746,301882000,16.557632446289062
AAPL,2014-02-28,18.895713806152344,19.02678680419922,18.64714241027832,18.794286727905273,371968800,16.512760162353516
AAPL,2014-03-03,18.693571090698242,18.951786041259766,18.671785354614258,18.84857177734375,238781200,16.560455322265625
AAPL,2014-03-04,18.96428680419922,19.022857666015625,18.848928451538086,18.972856521606445,259140000,16.669649124145508
AAPL,2014-03-05,18.961429595947266,19.09821319580078,18.897499084472656,19.01285743713379,200062800,16.704792022705078
AAPL,2014-03-06,19.028213500976562,19.087142944335938,18.860713958740234,18.95535659790039,185488800,16.654273986816406
AAPL,2014-03-07,18.967500686645508,18.999286651611328,18.787500381469727,18.944286346435547,220729600,16.644550323486328
AAPL,2014-03-10,18.8700008392334,19.047500610351562,18.869285583496094,18.961429595947266,178584000,16.65961456298828
AAPL,2014-03-11,19.123214721679688,19.240713119506836,19.02107048034668,19.14607048034668,279224400,16.821836471557617
AAPL,2014-03-12,19.089643478393555,19.191070556640625,19,19.164642333984375,199326400,16.838157653808594
AAPL,2014-03-13,19.194286346435547,19.273571014404297,18.898571014404297,18.951786041259766,257742800,16.651140213012695
AAPL,2014-03-14,18.885356903076172,18.960357666015625,18.678571701049805,18.738929748535156,237199200,16.464120864868164
AAPL,2014-03-17,18.8464298248291,18.927499771118164,18.780357360839844,18.812143325805664,199544800,16.528451919555664
AAPL,2014-03-18,18.782142639160156,18.99892807006836,18.757143020629883,18.97857093811035,209647200,16.6746768951416
AAPL,2014-03-19,19.009286880493164,19.15142822265625,18.89285659790039,18.97357177734375,224756000,16.670278549194336
AAPL,2014-03-20,18.92464256286621,19.023929595947266,18.83392906188965,18.882143020629883,208398400,16.589948654174805
AAPL,2014-03-21,18.997499465942383,19.0625,18.797500610351562,19.031070709228516,374046400,16.720796585083008
AAPL,2014-03-24,19.229286193847656,19.303571701049805,19.109285354614258,19.256786346435547,355700800,16.91911506652832
AAPL,2014-03-25,19.33928680419922,19.491071701049805,19.27107048034668,19.46392822265625,282293200,17.101112365722656
AAPL,2014-03-26,19.518571853637695,19.60714340209961,19.2450008392334,19.277856826782227,299768000,16.937623977661133
AAPL,2014-03-27,19.286428451538086,19.33928680419922,19.11142921447754,19.19499969482422,222031600,16.864824295043945
AAPL,2014-03-28,19.2257137298584,19.24785614013672,19.08035659790039,19.17357063293457,200564000,16.84600257873535
AAPL,2014-03-31,19.258214950561523,19.31464385986328,19.140356063842773,19.169286727905273,168669200,16.842235565185547
AAPL,2014-04-01,19.205713272094727,19.352500915527344,19.17035675048828,19.344642639160156,200760000,16.996305465698242
AAPL,2014-04-02,19.37071418762207,19.40999984741211,19.295000076293945,19.376785278320312,180420800,17.024547576904297
AAPL,2014-04-03,19.335357666015625,19.375,19.20142936706543,19.24250030517578,162344000,16.90656089782715
AAPL,2014-04-04,19.278928756713867,19.28571319580078,18.94928550720215,18.99357032775879,275251200,16.68785285949707
AAPL,2014-04-07,18.85785675048828,18.96071434020996,18.63892936706543,18.695356369018555,289850400,16.425838470458984
AAPL,2014-04-08,18.756786346435547,18.790000915527344,18.524999618530273,18.694286346435547,243888400,16.424898147583008
AAPL,2014-04-09,18.665714263916016,18.94607162475586,18.643571853637695,18.940000534057617,206169600,16.640783309936523
AAPL,2014-04-10,18.952856063842773,19.00857162475586,18.684642791748047,18.695714950561523,239652000,16.42615509033203
AAPL,2014-04-11,18.53571319580078,18.672500610351562,18.46928596496582,18.5575008392334,271717600,16.304712295532227
AAPL,2014-04-14,18.639286041259766,18.648571014404297,18.471786499023438,18.63142967224121,205674000,16.36966896057129
AAPL,2014-04-15,18.581071853637695,18.6299991607666,18.26178550720215,18.498571395874023,266490000,16.252946853637695
AAPL,2014-04-16,18.501785278320312,18.6103572845459,18.36214256286621,18.53607177734375,214765600,16.2858829498291
AAPL,2014-04-17,18.571428298950195,18.84857177734375,18.542856216430664,18.74785614013672,284334400,16.471967697143555
AAPL,2014-04-21,18.762142181396484,19.0049991607666,18.71285629272461,18.97035789489746,182548800,16.667457580566406
AAPL,2014-04-22,18.868213653564453,18.993928909301758,18.803571701049805,18.989286422729492,202563200,16.684085845947266
AAPL,2014-04-23,18.895000457763672,18.968929290771484,18.730356216430664,18.741071701049805,394940000,16.46600914001465
AAPL,2014-04-24,20.293214797973633,20.35714340209961,20.026071548461914,20.27750015258789,759911600,17.815919876098633
AAPL,2014-04-25,20.161785125732422,20.428213119506836,20.141429901123047,20.426429748535156,390275200,17.9467716217041
AAPL,2014-04-28,20.457143783569336,21.27678680419922,20.448213577270508,21.217500686645508,669485600,18.64180564880371
AAPL,2014-04-29,21.204999923706055,21.28499984741211,21.05392837524414,21.15464210510254,337377600,18.586580276489258
AAPL,2014-04-30,21.165714263916016,21.408214569091797,21.064285278320312,21.074642181396484,456640800,18.516294479370117
AAPL,2014-05-01,21.14285659790039,21.242856979370117,20.941429138183594,21.124286651611328,244048000,18.559907913208008
AAPL,2014-05-02,21.155000686645508,21.2214298248291,21.061071395874023,21.163570404052734,191514400,18.594423294067383
AAPL,2014-05-05,21.07642936706543,21.46428680419922,21.071428298950195,21.46285629272461,287067200,18.857379913330078
AAPL,2014-05-06,21.492856979370117,21.586071014404297,21.22892951965332,21.22892951965332,374564400,18.651851654052734
AAPL,2014-05-07,21.258928298950195,21.331785202026367,20.9903564453125,21.15464210510254,282864400,18.586580276489258
AAPL,2014-05-08,21.008928298950195,21.22892951965332,20.94285774230957,20.999643325805664,230297200,18.553455352783203
AAPL,2014-05-09,20.876428604125977,20.9375,20.726070404052734,20.91214370727539,291597600,18.47614288330078
AAPL,2014-05-12,20.981786727905273,21.2021427154541,20.97857093811035,21.172500610351562,213208800,18.706172943115234
AAPL,2014-05-13,21.14285659790039,21.233570098876953,21.0964298248291,21.205713272094727,159737200,18.735515594482422
AAPL,2014-05-14,21.158214569091797,21.33571434020996,21.13357162475586,21.20964241027832,166404000,18.738988876342773
AAPL,2014-05-15,21.239286422729492,21.30714225769043,21.001428604125977,21.029285430908203,230846000,18.579633712768555
AAPL,2014-05-16,21.022499084472656,21.340356826782227,20.907142639160156,21.339643478393555,276256400,18.85384178161621
AAPL,2014-05-19,21.35178565979004,21.690357208251953,21.333213806152344,21.592500686645508,317755200,19.077253341674805
AAPL,2014-05-20,21.589643478393555,21.657142639160156,21.45464324951172,21.596786499023438,234836000,19.08103370666504
AAPL,2014-05-21,21.565357208251953,21.667856216430664,21.50214385986328,21.653928756713867,196859600,19.131519317626953
AAPL,2014-05-22,21.66428565979004,21.780357360839844,21.575000762939453,21.688213348388672,200760000,19.161808013916016
AAPL,2014-05-23,21.6875,21.95464324951172,21.659643173217773,21.93321418762207,232209600,19.37826919555664
AAPL,2014-05-27,21.99571418762207,22.352142333984375,21.986785888671875,22.343929290771484,348866000,19.741146087646484
AAPL,2014-05-28,22.35785675048828,22.493928909301758,22.277856826782227,22.28607177734375,315481600,19.690025329589844
AAPL,2014-05-29,22.423213958740234,22.745357513427734,22.42035675048828,22.692142486572266,376474000,20.048791885375977
AAPL,2014-05-30,22.78499984741211,23.006071090698242,22.46071434020996,22.60714340209961,564020800,19.973695755004883
AAPL,2014-06-02,22.641429901123047,22.672500610351562,22.23214340209961,22.451786041259766,369350800,19.8364315032959
AAPL,2014-06-03,22.44499969482422,22.812143325805664,22.4375,22.769285202026367,292709200,20.116952896118164
AAPL,2014-06-04,22.765714645385742,23.13892936706543,22.71821403503418,23.029285430908203,335482000,20.34665870666504
AAPL,2014-06-05,23.078571319580078,23.19178581237793,22.95035743713379,23.11964225769043,303805600,20.426496505737305
AAPL,2014-06-06,23.21071434020996,23.259286880493164,23.016786575317383,23.05607032775879,349938400,20.370330810546875
AAPL,2014-06-09,23.174999237060547,23.469999313354492,22.9375,23.424999237060547,301660000,20.696279525756836
AAPL,2014-06-10,23.6825008392334,23.762500762939453,23.392499923706055,23.5625,251108000,20.817766189575195
AAPL,2014-06-11,23.532499313354492,23.690000534057617,23.36750030517578,23.46500015258789,182724000,20.73162078857422
AAPL,2014-06-12,23.510000228881836,23.530000686645508,22.975000381469727,23.072500228881836,218996000,20.38484001159668
AAPL,2014-06-13,23.049999237060547,23.110000610351562,22.719999313354492,22.81999969482422,218100000,20.161752700805664
AAPL,2014-06-16,22.877500534057617,23.1875,22.862499237060547,23.049999237060547,142244000,20.36496353149414
AAPL,2014-06-17,23.077499389648438,23.174999237060547,22.950000762939453,23.020000457763672,118904000,20.33846092224121
AAPL,2014-06-18,23.0674991607666,23.072500228881836,22.837499618530273,23.045000076293945,134056000,20.360549926757812
AAPL,2014-06-19,23.072500228881836,23.075000762939453,22.834999084472656,22.96500015258789,142112000,20.28986358642578
AAPL,2014-06-20,22.962499618530273,23.137500762939453,22.725000381469727,22.727500915527344,403592000,20.080034255981445
AAPL,2014-06-23,22.829999923706055,22.905000686645508,22.649999618530273,22.707500457763672,174776000,20.06236457824707
AAPL,2014-06-24,22.6875,22.934999465942383,22.547500610351562,22.56999969482422,156144000,19.940879821777344
AAPL,2014-06-25,22.552499771118164,22.674999237060547,22.412500381469727,22.59000015258789,147476000,19.95855140686035
AAPL,2014-06-26,22.592500686645508,22.762500762939453,22.450000762939453,22.725000381469727,130516000,20.077817916870117
AAPL,2014-06-27,22.704999923706055,23,22.6924991607666,22.9950008392334,256116000,20.316375732421875
AAPL,2014-06-30,23.024999618530273,23.4325008392334,23.022499084472656,23.232500076293945,197929200,20.526208877563477
AAPL,2014-07-01,23.3799991607666,23.517499923706055,23.282499313354492,23.3799991607666,152892000,20.656522750854492
AAPL,2014-07-02,23.467500686645508,23.514999389648438,23.272499084472656,23.3700008392334,113860000,20.647689819335938
AAPL,2014-07-03,23.417499542236328,23.524999618530273,23.299999237060547,23.50749969482422,91567200,20.769168853759766
AAPL,2014-07-07,23.53499984741211,23.997499465942383,23.524999618530273,23.99250030517578,225872000,21.197669982910156
AAPL,2014-07-08,24.0674991607666,24.200000762939453,23.479999542236328,23.837499618530273,260888000,21.06072235107422
AAPL,2014-07-09,23.860000610351562,23.987499237060547,23.690000534057617,23.84749984741211,145744000,21.06956672668457
AAPL,2014-07-10,23.440000534057617,23.887500762939453,23.3799991607666,23.760000228881836,158744000,20.992258071899414
AAPL,2014-07-11,23.84000015258789,23.97249984741211,23.71500015258789,23.80500030517578,136072000,21.032018661499023
AAPL,2014-07-14,23.96500015258789,24.22249984741211,23.912500381469727,24.112499237060547,171240000,21.303695678710938
AAPL,2014-07-15,24.200000762939453,24.212499618530273,23.75749969482422,23.829999923706055,181911600,21.054105758666992
AAPL,2014-07-16,24.24250030517578,24.274999618530273,23.684999465942383,23.69499969482422,213585200,20.934833526611328
AAPL,2014-07-17,23.75749969482422,23.81999969482422,23.142499923706055,23.272499084472656,229192000,20.561548233032227
AAPL,2014-07-18,23.405000686645508,23.684999465942383,23.2549991607666,23.607500076293945,199952000,20.857524871826172
AAPL,2014-07-21,23.747499465942383,23.75,23.43000030517578,23.485000610351562,156316000,20.74928855895996
AAPL,2014-07-22,23.670000076293945,23.72249984741211,23.530000686645508,23.68000030517578,220788000,20.92157554626465
AAPL,2014-07-23,23.854999542236328,24.469999313354492,23.792499542236328,24.297500610351562,371672000,21.467153549194336
AAPL,2014-07-24,24.260000228881836,24.329999923706055,24.104999542236328,24.25749969482422,182916000,21.431812286376953
AAPL,2014-07-25,24.212499618530273,24.459999084472656,24.15999984741211,24.417499542236328,173876000,21.57316780090332
AAPL,2014-07-28,24.454999923706055,24.809999465942383,24.387500762939453,24.7549991607666,221272000,21.87135887145996
AAPL,2014-07-29,24.832500457763672,24.860000610351562,24.5625,24.594999313354492,172572000,21.729984283447266
AAPL,2014-07-30,24.610000610351562,24.674999237060547,24.417499542236328,24.537500381469727,132040000,21.67918586730957
AAPL,2014-07-31,24.290000915527344,24.362499237060547,23.832500457763672,23.899999618530273,227372000,21.115947723388672
AAPL,2014-08-01,23.725000381469727,24.155000686645508,23.702499389648438,24.032499313354492,194044000,21.233016967773438
AAPL,2014-08-04,24.092500686645508,24.145000457763672,23.792499542236328,23.897499084472656,159832000,21.113740921020508
AAPL,2014-08-05,23.84000015258789,23.920000076293945,23.59000015258789,23.780000686645508,223732000,21.009923934936523
AAPL,2014-08-06,23.6875,23.8700008392334,23.677499771118164,23.739999771118164,154232000,20.974590301513672
AAPL,2014-08-07,23.732500076293945,23.987499237060547,23.524999618530273,23.6200008392334,186844000,20.972368240356445
AAPL,2014-08-08,23.565000534057617,23.704999923706055,23.31999969482422,23.684999465942383,167460000,21.03007698059082
AAPL,2014-08-11,23.8174991607666,24.020000457763672,23.709999084472656,23.997499465942383,146340000,21.30755615234375
AAPL,2014-08-12,24.010000228881836,24.219999313354492,23.90250015258789,23.99250030517578,135180000,21.30311393737793
AAPL,2014-08-13,24.037500381469727,24.309999465942383,24.010000228881836,24.309999465942383,127664000,21.58502197265625
AAPL,2014-08-14,24.332500457763672,24.392499923706055,24.200000762939453,24.375,112464000,21.642742156982422
AAPL,2014-08-15,24.475000381469727,24.547500610351562,24.21500015258789,24.4950008392334,195804000,21.74928855895996
AAPL,2014-08-18,24.622499465942383,24.842500686645508,24.4950008392334,24.790000915527344,190288000,22.01122283935547
AAPL,2014-08-19,24.852500915527344,25.170000076293945,24.829999923706055,25.13249969482422,277596000,22.31532859802246
AAPL,2014-08-20,25.110000610351562,25.272499084472656,24.987499237060547,25.142499923706055,210796000,22.324209213256836
AAPL,2014-08-21,25.142499923706055,25.235000610351562,25.02750015258789,25.145000457763672,133912000,22.326433181762695
AAPL,2014-08-22,25.072500228881836,25.36750030517578,25.047500610351562,25.329999923706055,176736000,22.490686416625977
AAPL,2014-08-25,25.447500228881836,25.542499542236328,25.31999969482422,25.385000228881836,161080000,22.539525985717773
AAPL,2014-08-26,25.354999542236328,25.375,25.21500015258789,25.22249984741211,132608000,22.395238876342773
AAPL,2014-08-27,25.2549991607666,25.642499923706055,25.174999237060547,25.532499313354492,209476000,22.670488357543945
AAPL,2014-08-28,25.397499084472656,25.69499969482422,25.389999389648438,25.5625,273840000,22.697134017944336
AAPL,2014-08-29,25.71500015258789,25.725000381469727,25.549999237060547,25.625,178380000,22.752628326416016
AAPL,2014-09-02,25.764999389648438,25.934999465942383,25.68000030517578,25.825000762939453,214256000,22.930206298828125
AAPL,2014-09-03,25.774999618530273,25.799999237060547,24.645000457763672,24.735000610351562,501684000,21.96238899230957
AAPL,2014-09-04,24.712499618530273,25.022499084472656,24.447500228881836,24.530000686645508,342872000,21.780366897583008
AAPL,2014-09-05,24.700000762939453,24.84749984741211,24.577499389648438,24.74250030517578,233828000,21.96904182434082
AAPL,2014-09-08,24.825000762939453,24.827499389648438,24.512500762939453,24.59000015258789,185426800,21.83363914489746
AAPL,2014-09-09,24.770000457763672,25.770000457763672,24.03499984741211,24.497499465942383,759385200,21.751506805419922
AAPL,2014-09-10,24.502500534057617,25.27750015258789,24.440000534057617,25.25,403478400,22.419658660888672
AAPL,2014-09-11,25.102500915527344,25.360000610351562,24.905000686645508,25.357500076293945,249412400,22.51511001586914
AAPL,2014-09-12,25.302499771118164,25.547500610351562,25.270000457763672,25.415000915527344,250504400,22.566160202026367
AAPL,2014-09-15,25.702499389648438,25.762500762939453,25.360000610351562,25.407499313354492,245266000,22.55950355529785
AAPL,2014-09-16,24.950000762939453,25.315000534057617,24.72249984741211,25.21500015258789,267632400,22.38858413696289
AAPL,2014-09-17,25.3174991607666,25.450000762939453,25.147499084472656,25.395000457763672,243706000,22.548404693603516
AAPL,2014-09-18,25.482500076293945,25.587499618530273,25.389999389648438,25.447500228881836,149197600,22.595022201538086
AAPL,2014-09-19,25.572500228881836,25.587499618530273,25.125,25.239999771118164,283609600,22.41077995300293
AAPL,2014-09-22,25.450000762939453,25.53499984741211,25.145000457763672,25.264999389648438,211153600,22.4329776763916
AAPL,2014-09-23,25.149999618530273,25.735000610351562,25.135000228881836,25.65999984741211,253608800,22.783700942993164
AAPL,2014-09-24,25.540000915527344,25.712499618530273,25.299999237060547,25.4375,240687200,22.58614158630371
AAPL,2014-09-25,25.127500534057617,25.177499771118164,24.43000030517578,24.467500686645508,400368000,21.72487449645996
AAPL,2014-09-26,24.63249969482422,25.1875,24.600000381469727,25.1875,249482000,22.364168167114258
AAPL,2014-09-29,24.662500381469727,25.110000610351562,24.657499313354492,25.02750015258789,199065200,22.22209930419922
AAPL,2014-09-30,25.202499389648438,25.385000228881836,25.13249969482422,25.1875,221056400,22.364168167114258
AAPL,2014-10-01,25.147499084472656,25.172500610351562,24.674999237060547,24.795000076293945,205965200,22.015661239624023
AAPL,2014-10-02,24.8174991607666,25.05500030517578,24.510000228881836,24.975000381469727,191031200,22.175487518310547
AAPL,2014-10-03,24.860000610351562,25.052499771118164,24.760000228881836,24.905000686645508,173878400,22.11332893371582
AAPL,2014-10-06,24.987499237060547,25.162500381469727,24.854999542236328,24.905000686645508,148204800,22.11332893371582
AAPL,2014-10-07,24.857500076293945,25.030000686645508,24.6825008392334,24.6875,168376800,21.920207977294922
AAPL,2014-10-08,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,229618800,22.375261306762695
AAPL,2014-10-09,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,309506000,22.424100875854492
AAPL,2014-10-10,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,265326400,22.35972785949707
AAPL,2014-10-13,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,214333600,22.155506134033203
AAPL,2014-10-14,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,254754400,21.920207977294922
AAPL,2014-10-15,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,403734400,21.65161895751953
AAPL,2014-10-16,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,288618000,21.367490768432617
AAPL,2014-10-17,24.375,24.75,24.202499389648438,24.417499542236328,272718800,21.68047332763672
AAPL,2014-10-20,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,310069200,22.14440155029297
AAPL,2014-10-21,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,378495600,22.745960235595703
AAPL,2014-10-22,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,273052400,22.86138916015625
AAPL,2014-10-23,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,284298800,23.269826889038086
AAPL,2014-10-24,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,188215600,23.35639762878418
AAPL,2014-10-27,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,136750800,23.331979751586914
AAPL,2014-10-28,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,192243600,23.693801879882812
AAPL,2014-10-29,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,210751600,23.826990127563477
AAPL,2014-10-30,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,162619200,23.74707794189453
AAPL,2014-10-31,27.002500534057617,27.010000228881836,26.802499771118164,27,178557200,23.973495483398438
AAPL,2014-11-03,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,209130400,24.284269332885742
AAPL,2014-11-04,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,166297600,24.106678009033203
AAPL,2014-11-05,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,149743600,24.16440200805664
AAPL,2014-11-06,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,139874000,24.233505249023438
AAPL,2014-11-07,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,134766000,24.302614212036133
AAPL,2014-11-10,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,108782000,24.262493133544922
AAPL,2014-11-11,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,109769200,24.456443786621094
AAPL,2014-11-12,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,187769600,24.8019962310791
AAPL,2014-11-13,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,238091600,25.15201187133789
AAPL,2014-11-14,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,176254400,25.45520782470703
AAPL,2014-11-17,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,186986800,25.41285514831543
AAPL,2014-11-18,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,176896000,25.742807388305664
AAPL,2014-11-19,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,167476800,25.564451217651367
AAPL,2014-11-20,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,173582000,25.930070877075195
AAPL,2014-11-21,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,228717200,25.965742111206055
AAPL,2014-11-24,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,189803200,26.447288513183594
AAPL,2014-11-25,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,275361600,26.217670440673828
AAPL,2014-11-26,29.485000610351562,29.774999618530273,29.457500457763672,29.75,163073200,26.529783248901367
AAPL,2014-11-28,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,99257600,26.514177322387695
AAPL,2014-12-01,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,335256000,25.653627395629883
AAPL,2014-12-02,28.375,28.9375,28.1875,28.657499313354492,237395600,25.55553436279297
AAPL,2014-12-03,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,172253600,25.84535789489746
AAPL,2014-12-04,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,168178000,25.747257232666016
AAPL,2014-12-05,28.997499465942383,29.020000457763672,28.65999984741211,28.75,153275600,25.638031005859375
AAPL,2014-12-08,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,230659600,25.058382034301758
AAPL,2014-12-09,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,240832000,25.44183921813965
AAPL,2014-12-10,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,178261200,24.95805549621582
AAPL,2014-12-11,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,165606800,24.884483337402344
AAPL,2014-12-12,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,224112400,24.463130950927734
AAPL,2014-12-15,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,268872400,24.12872886657715
AAPL,2014-12-16,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,243162800,23.79877471923828
AAPL,2014-12-17,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,213647200,24.391796112060547
AAPL,2014-12-18,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,236024800,25.114116668701172
AAPL,2014-12-19,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,353719200,24.920154571533203
AAPL,2014-12-22,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,180670000,25.178773880004883
AAPL,2014-12-23,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,104113600,25.08959197998047
AAPL,2014-12-24,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,57918400,24.971435546875
AAPL,2014-12-26,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,134884000,25.41285514831543
AAPL,2014-12-29,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,110395600,25.395023345947266
AAPL,2014-12-30,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,119526000,25.08513641357422
AAPL,2014-12-31,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,165613600,24.608049392700195
AAPL,2015-01-02,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,212818400,24.37395668029785
AAPL,2015-01-05,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,257142000,23.68730354309082
AAPL,2015-01-06,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,263188400,23.689538955688477
AAPL,2015-01-07,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,160423600,24.021718978881836
AAPL,2015-01-08,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,237458000,24.944679260253906
AAPL,2015-01-09,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,214798000,24.971435546875
AAPL,2015-01-12,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,198603200,24.35611915588379
AAPL,2015-01-13,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,268367600,24.572378158569336
AAPL,2015-01-14,27.260000228881836,27.622499465942383,27.125,27.450000762939453,195826400,24.47873878479004
AAPL,2015-01-15,27.5,27.514999389648438,26.665000915527344,26.704999923706055,240056000,23.814382553100586
AAPL,2015-01-16,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,314053200,23.62934112548828
AAPL,2015-01-20,26.959999084472656,27.24250030517578,26.625,27.18000030517578,199599600,24.23796844482422
AAPL,2015-01-21,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,194303600,24.423004150390625
AAPL,2015-01-22,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,215185600,25.058382034301758
AAPL,2015-01-23,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,185859200,25.187686920166016
AAPL,2015-01-26,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,222460000,25.21444320678711
AAPL,2015-01-27,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,382274800,24.33160400390625
AAPL,2015-01-28,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,585908400,25.707138061523438
AAPL,2015-01-29,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,337745600,26.507490158081055
AAPL,2015-01-30,29.600000381469727,30,29.212499618530273,29.290000915527344,334982000,26.11957359313965
AAPL,2015-02-02,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,250956400,26.447288513183594
AAPL,2015-02-03,29.625,29.772499084472656,29.40250015258789,29.662500381469727,207662800,26.451753616333008
AAPL,2015-02-04,29.625,30.127500534057617,29.577499389648438,29.889999389648438,280598800,26.654630661010742
AAPL,2015-02-05,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,168984800,26.84487533569336
AAPL,2015-02-06,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,174826400,26.618816375732422
AAPL,2015-02-09,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,155559200,26.795635223388672
AAPL,2015-02-10,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,248034000,27.310420989990234
AAPL,2015-02-11,30.6924991607666,31.229999542236328,30.625,31.219999313354492,294247200,27.95054054260254
AAPL,2015-02-12,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,297898000,28.304174423217773
AAPL,2015-02-13,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,217088800,28.442941665649414
AAPL,2015-02-17,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,252609600,28.610809326171875
AAPL,2015-02-18,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,179566800,28.81000518798828
AAPL,2015-02-19,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,149449600,28.74958038330078
AAPL,2015-02-20,32.154998779296875,32.375,32.01250076293945,32.375,195793600,28.984582901000977
AAPL,2015-02-23,32.505001068115234,33.25,32.415000915527344,33.25,283896400,29.767959594726562
AAPL,2015-02-24,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,276912400,29.58218002319336
AAPL,2015-02-25,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,298846800,28.82567024230957
AAPL,2015-02-26,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,365150000,29.19049835205078
AAPL,2015-02-27,32.5,32.64250183105469,32.060001373291016,32.1150016784668,248059200,28.751815795898438
AAPL,2015-03-02,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,192386800,28.8928165435791
AAPL,2015-03-03,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,151265200,28.953248977661133
AAPL,2015-03-04,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,126665200,28.76972198486328
AAPL,2015-03-05,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,226068400,28.292987823486328
AAPL,2015-03-06,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,291368400,28.335506439208984
AAPL,2015-03-09,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,354114000,28.45637321472168
AAPL,2015-03-10,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,275426400,27.867725372314453
AAPL,2015-03-11,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,275756000,27.35965919494629
AAPL,2015-03-12,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,193450800,27.85430145263672
AAPL,2015-03-13,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,207309200,27.661815643310547
AAPL,2015-03-16,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,143497200,27.96620750427246
AAPL,2015-03-17,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,204092400,28.433988571166992
AAPL,2015-03-18,31.75,32.290000915527344,31.592500686645508,32.11750030517578,261083600,28.75404930114746
AAPL,2015-03-19,32.1875,32.3125,31.850000381469727,31.875,183238000,28.53694725036621
AAPL,2015-03-20,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,274780400,28.178836822509766
AAPL,2015-03-23,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,150838800,28.472043991088867
AAPL,2015-03-24,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,131369200,28.355653762817383
AAPL,2015-03-25,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,206620800,27.614816665649414
AAPL,2015-03-26,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,190291600,27.807292938232422
AAPL,2015-03-27,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,158184800,27.585716247558594
AAPL,2015-03-30,31.012500762939453,31.600000381469727,31,31.592500686645508,188398800,28.284027099609375
AAPL,2015-03-31,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,168362400,27.849824905395508
AAPL,2015-04-01,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,162485600,27.809541702270508
AAPL,2015-04-02,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,128880400,28.049022674560547
AAPL,2015-04-06,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,148776000,28.503376007080078
AAPL,2015-04-07,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,140049200,28.203462600708008
AAPL,2015-04-08,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,149316800,28.1116886138916
AAPL,2015-04-09,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,129936000,28.326555252075195
AAPL,2015-04-10,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,160752000,28.447412490844727
AAPL,2015-04-13,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,145460400,28.39146614074707
AAPL,2015-04-14,31.75,31.822500228881836,31.477500915527344,31.575000762939453,102098400,28.26836585998535
AAPL,2015-04-15,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,115881600,28.375791549682617
AAPL,2015-04-16,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,113476000,28.23927116394043
AAPL,2015-04-17,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,207828000,27.921449661254883
AAPL,2015-04-20,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,188217200,28.559326171875
AAPL,2015-04-21,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,129740400,28.40489387512207
AAPL,2015-04-22,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,150618000,28.78762435913086
AAPL,2015-04-23,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,183083600,29.022640228271484
AAPL,2015-04-24,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,178103600,29.15916633605957
AAPL,2015-04-27,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,387816800,29.689617156982422
AAPL,2015-04-28,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,475696000,29.221832275390625
AAPL,2015-04-29,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,253544400,28.792102813720703
AAPL,2015-04-30,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,332781600,28.010974884033203
AAPL,2015-05-01,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,234050400,28.861488342285156
AAPL,2015-05-04,32.375,32.64250183105469,32.064998626708984,32.17499923706055,203953200,28.805522918701172
AAPL,2015-05-05,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,197085600,28.156455993652344
AAPL,2015-05-06,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,288564000,27.979637145996094
AAPL,2015-05-07,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,175763600,28.15270233154297
AAPL,2015-05-08,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,222201600,28.683120727539062
AAPL,2015-05-11,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,168143200,28.39093589782715
AAPL,2015-05-12,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,192640000,28.28980255126953
AAPL,2015-05-13,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,138776800,28.321269989013672
AAPL,2015-05-14,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,180814000,28.982044219970703
AAPL,2015-05-15,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,152832000,28.941593170166016
AAPL,2015-05-18,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,203531600,29.2607364654541
AAPL,2015-05-19,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,178532800,29.23377227783203
AAPL,2015-05-20,32.5,32.744998931884766,32.334999084472656,32.51499938964844,145819600,29.23151969909668
AAPL,2015-05-21,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,158921600,29.530439376831055
AAPL,2015-05-22,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,182384000,29.78890609741211
AAPL,2015-05-26,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,282790400,29.132627487182617
AAPL,2015-05-27,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,183332800,29.67653465270996
AAPL,2015-05-28,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,122933200,29.618091583251953
AAPL,2015-05-29,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,203538000,29.28096580505371
AAPL,2015-06-01,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,128451200,29.339399337768555
AAPL,2015-06-02,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,134670400,29.20904541015625
AAPL,2015-06-03,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,123934000,29.24500274658203
AAPL,2015-06-04,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,153800400,29.074188232421875
AAPL,2015-06-05,32.375,32.42250061035156,32.09000015258789,32.162498474121094,142507200,28.914615631103516
AAPL,2015-06-08,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,210699200,28.723573684692383
AAPL,2015-06-09,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,224301600,28.63817024230957
AAPL,2015-06-10,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,156349200,28.9663143157959
AAPL,2015-06-11,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,141563600,28.90113067626953
AAPL,2015-06-12,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,147544800,28.58197593688965
AAPL,2015-06-15,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,175955600,28.52579116821289
AAPL,2015-06-16,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,125976400,28.678619384765625
AAPL,2015-06-17,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,131672400,28.611204147338867
AAPL,2015-06-18,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,141628800,28.741554260253906
AAPL,2015-06-19,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,218867600,28.45386505126953
AAPL,2015-06-22,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,136157200,28.680871963500977
AAPL,2015-06-23,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,121075600,28.550512313842773
AAPL,2015-06-24,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,221123600,28.79324722290039
AAPL,2015-06-25,32.21500015258789,32.29999923706055,31.875,31.875,127752400,28.656147003173828
AAPL,2015-06-26,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,176267200,28.487579345703125
AAPL,2015-06-29,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,196645600,27.988624572753906
AAPL,2015-06-30,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,177482800,28.19091033935547
AAPL,2015-07-01,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,120955200,28.45386505126953
AAPL,2015-07-02,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,108844000,28.41790771484375
AAPL,2015-07-06,31.235000610351562,31.5575008392334,31.212499618530273,31.5,112241600,28.31901741027832
AAPL,2015-07-07,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,187787200,28.249345779418945
AAPL,2015-07-08,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,243046400,27.548114776611328
AAPL,2015-07-09,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,314380000,26.986225128173828
AAPL,2015-07-10,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,245418000,27.707685470581055
AAPL,2015-07-13,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,165762000,28.24260139465332
AAPL,2015-07-14,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,127072400,28.231359481811523
AAPL,2015-07-15,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,134596800,28.50331687927246
AAPL,2015-07-16,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,144889600,28.883146286010742
AAPL,2015-07-17,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,184658800,29.132627487182617
AAPL,2015-07-20,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,235600800,29.683277130126953
AAPL,2015-07-21,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,307025600,29.386594772338867
AAPL,2015-07-22,30.497499465942383,31.375,30.497499465942383,31.30500030517578,461802400,28.14371109008789
AAPL,2015-07-23,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,203998000,28.130224227905273
AAPL,2015-07-24,31.329999923706055,31.434999465942383,30.975000381469727,31.125,168649200,27.981884002685547
AAPL,2015-07-27,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,177822000,27.593059539794922
AAPL,2015-07-28,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,134472400,27.730165481567383
AAPL,2015-07-29,30.787500381469727,30.875,30.5674991607666,30.747499465942383,148046800,27.64250946044922
AAPL,2015-07-30,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,134513200,27.503156661987305
AAPL,2015-07-31,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,171540000,27.262666702270508
AAPL,2015-08-03,30.375,30.642499923706055,29.3799991607666,29.610000610351562,279904000,26.61988067626953
AAPL,2015-08-04,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,496554400,25.765806198120117
AAPL,2015-08-05,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,397250400,25.936626434326172
AAPL,2015-08-06,28.99250030517578,29.125,28.530000686645508,28.782499313354492,211612000,25.993061065673828
AAPL,2015-08-07,28.645000457763672,29.0625,28.625,28.8799991607666,154681600,26.081113815307617
AAPL,2015-08-10,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,219806400,27.029359817504883
AAPL,2015-08-11,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,388331200,25.622798919677734
AAPL,2015-08-12,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,404870000,26.017898559570312
AAPL,2015-08-13,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,194143200,25.997581481933594
AAPL,2015-08-14,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,171718000,26.180456161499023
AAPL,2015-08-17,29.010000228881836,29.412500381469727,28.875,29.290000915527344,163538800,26.451383590698242
AAPL,2015-08-18,29.107500076293945,29.360000610351562,29.002500534057617,29.125,138242800,26.30237579345703
AAPL,2015-08-19,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,193146000,25.965974807739258
AAPL,2015-08-20,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,274006400,25.43315315246582
AAPL,2015-08-21,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,513102000,23.87759017944336
AAPL,2015-08-24,23.717500686645508,27.200000762939453,23,25.780000686645508,648825200,23.281553268432617
AAPL,2015-08-25,27.77750015258789,27.77750015258789,25.875,25.934999465942383,414406400,23.421533584594727
AAPL,2015-08-26,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,387098400,24.764873504638672
AAPL,2015-08-27,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,338464400,25.49411392211914
AAPL,2015-08-28,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,212657600,25.57764434814453
AAPL,2015-08-31,28.00749969482422,28.63249969482422,28,28.190000534057617,224917200,25.45798683166504
AAPL,2015-09-01,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,307383600,24.320098876953125
AAPL,2015-09-02,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,247555200,25.363162994384766
AAPL,2015-09-03,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,212935600,24.918397903442383
AAPL,2015-09-04,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,199985200,24.6700382232666
AAPL,2015-09-08,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,219374400,25.356388092041016
AAPL,2015-09-09,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,340043200,24.868722915649414
AAPL,2015-09-10,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,251571200,25.415088653564453
AAPL,2015-09-11,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,199662000,25.78535270690918
AAPL,2015-09-14,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,233453600,26.033706665039062
AAPL,2015-09-15,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,173364800,26.252700805664062
AAPL,2015-09-16,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,148694000,26.28205108642578
AAPL,2015-09-17,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,256450400,25.719879150390625
AAPL,2015-09-18,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,297141200,25.61376953125
AAPL,2015-09-21,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,200888000,26.011125564575195
AAPL,2015-09-22,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,201384800,25.602479934692383
AAPL,2015-09-23,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,143026800,25.810192108154297
AAPL,2015-09-24,28.3125,28.875,28.092500686645508,28.75,200878000,25.963716506958008
AAPL,2015-09-25,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,224607600,25.898242950439453
AAPL,2015-09-28,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,208436000,25.385746002197266
AAPL,2015-09-29,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,293461600,24.62263298034668
AAPL,2015-09-30,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,265892000,24.902587890625
AAPL,2015-10-01,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,255716400,24.740032196044922
AAPL,2015-10-02,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,232079200,24.9206600189209
AAPL,2015-10-05,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,208258800,25.010961532592773
AAPL,2015-10-06,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,192787200,25.1306209564209
AAPL,2015-10-07,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,187062400,25.010961532592773
AAPL,2015-10-08,27.547500610351562,27.547500610351562,27.052499771118164,27.375,247918400,24.721975326538086
AAPL,2015-10-09,27.5,28.06999969482422,27.372499465942383,28.030000686645508,211064400,25.313491821289062
AAPL,2015-10-12,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,121868800,25.196094512939453
AAPL,2015-10-13,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,132197200,25.238988876342773
AAPL,2015-10-14,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,177849600,24.88226890563965
AAPL,2015-10-15,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,150694000,25.254791259765625
AAPL,2015-10-16,27.94499969482422,28,27.63249969482422,27.760000228881836,156930400,25.069664001464844
AAPL,2015-10-19,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,119036800,25.225446701049805
AAPL,2015-10-20,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,195871200,25.686017990112305
AAPL,2015-10-21,28.5,28.895000457763672,28.424999237060547,28.440000534057617,167180800,25.683759689331055
AAPL,2015-10-22,28.582500457763672,28.875,28.524999618530273,28.875,166616400,26.076595306396484
AAPL,2015-10-23,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,237467600,26.884862899780273
AAPL,2015-10-26,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,265335200,26.026931762695312
AAPL,2015-10-27,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,279537600,25.86212158203125
AAPL,2015-10-28,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,342205600,26.92776107788086
AAPL,2015-10-29,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,204909200,27.21222686767578
AAPL,2015-10-30,30.247499465942383,30.30500030517578,29.862499237060547,29.875,197461200,26.97968864440918
AAPL,2015-11-02,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,128813200,27.358976364135742
AAPL,2015-11-03,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,182076000,27.672807693481445
AAPL,2015-11-04,30.782499313354492,30.954999923706055,30.405000686645508,30.5,179544400,27.54411506652832
AAPL,2015-11-05,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,158210800,27.417142868041992
AAPL,2015-11-06,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,132169200,27.448884963989258
AAPL,2015-11-09,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,135485600,27.33778190612793
AAPL,2015-11-10,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,236511600,26.476181030273438
AAPL,2015-11-11,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,180872000,26.326534271240234
AAPL,2015-11-12,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,130102400,26.238107681274414
AAPL,2015-11-13,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,183249600,25.471729278564453
AAPL,2015-11-16,27.844999313354492,28.559999465942383,27.75,28.545000076293945,152426800,25.88892364501953
AAPL,2015-11-17,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,110467600,25.777822494506836
AAPL,2015-11-18,28.940000534057617,29.372499465942383,28.875,29.322500228881836,186698800,26.594085693359375
AAPL,2015-11-19,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,173183200,26.931917190551758
AAPL,2015-11-20,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,137148400,27.049829483032227
AAPL,2015-11-23,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,129930000,26.698387145996094
AAPL,2015-11-24,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,171212800,26.9545955657959
AAPL,2015-11-25,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,85553200,26.761865615844727
AAPL,2015-11-27,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,52185600,26.71198272705078
AAPL,2015-11-30,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,156721200,26.823089599609375
AAPL,2015-12-01,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,139409600,26.60542106628418
AAPL,2015-12-02,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,133546400,26.36507797241211
AAPL,2015-12-03,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,166278000,26.12019920349121
AAPL,2015-12-04,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,231108000,26.988609313964844
AAPL,2015-12-07,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,128336800,26.818557739257812
AAPL,2015-12-08,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,137238000,26.80721664428711
AAPL,2015-12-09,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,185445600,26.215431213378906
AAPL,2015-12-10,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,116850800,26.34014129638672
AAPL,2015-12-11,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,187544800,25.66218376159668
AAPL,2015-12-14,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,257274800,25.50347137451172
AAPL,2015-12-15,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,213292400,25.052268981933594
AAPL,2015-12-16,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,224954000,25.24498748779297
AAPL,2015-12-17,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,179091200,24.709897994995117
AAPL,2015-12-18,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,385813200,24.041015625
AAPL,2015-12-21,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,190362400,24.335773468017578
AAPL,2015-12-22,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,131157600,24.3131046295166
AAPL,2015-12-23,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,130629600,24.625995635986328
AAPL,2015-12-24,27.25,27.25,26.987499237060547,27.00749969482422,54281600,24.494489669799805
AAPL,2015-12-28,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,106816800,24.220136642456055
AAPL,2015-12-29,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,123724800,24.655481338500977
AAPL,2015-12-30,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,100855200,24.333507537841797
AAPL,2015-12-31,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,163649200,23.866426467895508
AAPL,2016-01-04,25.65250015258789,26.342500686645508,25.5,26.337499618530273,270597600,23.886825561523438
AAPL,2016-01-05,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,223164000,23.288246154785156
AAPL,2016-01-06,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,273829600,22.832494735717773
AAPL,2016-01-07,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,324377600,21.868867874145508
AAPL,2016-01-08,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,283192000,21.9845027923584
AAPL,2016-01-11,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,198957600,22.340476989746094
AAPL,2016-01-12,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,196616800,22.664714813232422
AAPL,2016-01-13,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,249758400,22.08200454711914
AAPL,2016-01-14,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,252680400,22.564950942993164
AAPL,2016-01-15,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,319335600,22.02305030822754
AAPL,2016-01-19,24.602500915527344,24.662500381469727,23.875,24.165000915527344,212350800,21.916481018066406
AAPL,2016-01-20,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,289337600,21.945959091186523
AAPL,2016-01-21,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,208646000,21.834857940673828
AAPL,2016-01-22,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,263202000,22.995750427246094
AAPL,2016-01-25,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,207178000,22.54681396484375
AAPL,2016-01-26,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,300308000,22.671512603759766
AAPL,2016-01-27,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,533478800,21.181854248046875
AAPL,2016-01-28,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,222715200,21.333765029907227
AAPL,2016-01-29,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,257666000,22.070659637451172
AAPL,2016-02-01,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,163774000,21.86433219909668
AAPL,2016-02-02,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,149428800,21.42219352722168
AAPL,2016-02-03,23.75,24.209999084472656,23.520000457763672,24.087499618530273,183857200,21.84619140625
AAPL,2016-02-04,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,185886800,22.021732330322266
AAPL,2016-02-05,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,185672400,21.433570861816406
AAPL,2016-02-08,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,216085600,21.659257888793945
AAPL,2016-02-09,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,177324800,21.654695510864258
AAPL,2016-02-10,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,169374400,21.490558624267578
AAPL,2016-02-11,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,200298800,21.36062240600586
AAPL,2016-02-12,23.547500610351562,23.625,23.252500534057617,23.497499465942383,161405600,21.426729202270508
AAPL,2016-02-16,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,196231600,22.030839920043945
AAPL,2016-02-17,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,179452800,22.36823844909668
AAPL,2016-02-18,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,156084000,21.94422149658203
AAPL,2016-02-19,24,24.190000534057617,23.950000762939453,24.010000228881836,141496800,21.89406394958496
AAPL,2016-02-22,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,137123200,22.085559844970703
AAPL,2016-02-23,24.100000381469727,24.125,23.637500762939453,23.672500610351562,127770400,21.5863037109375
AAPL,2016-02-24,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,145022800,21.907747268676758
AAPL,2016-02-25,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,110330800,22.058208465576172
AAPL,2016-02-26,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,115964400,22.092403411865234
AAPL,2016-02-29,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,140865200,22.042247772216797
AAPL,2016-03-01,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,201628400,22.91764259338379
AAPL,2016-03-02,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,132678400,22.967790603637695
AAPL,2016-03-03,25.145000457763672,25.427499771118164,25.112499237060547,25.375,147822800,23.13877296447754
AAPL,2016-03-04,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,184220400,23.48299789428711
AAPL,2016-03-07,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,143315600,23.223119735717773
AAPL,2016-03-08,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,126247600,23.031627655029297
AAPL,2016-03-09,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,108806800,23.052148818969727
AAPL,2016-03-10,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,134054400,23.063539505004883
AAPL,2016-03-11,25.559999465942383,25.56999969482422,25.375,25.565000534057617,109632800,23.312030792236328
AAPL,2016-03-14,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,100304400,23.371299743652344
AAPL,2016-03-15,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,160270800,23.840917587280273
AAPL,2016-03-16,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,153214000,24.157791137695312
AAPL,2016-03-17,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,137682800,24.119037628173828
AAPL,2016-03-18,26.584999084472656,26.625,26.297500610351562,26.479999542236328,176820800,24.14638900756836
AAPL,2016-03-21,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,142010800,24.144113540649414
AAPL,2016-03-22,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,129777600,24.328767776489258
AAPL,2016-03-23,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,102814000,24.194263458251953
AAPL,2016-03-24,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,104532000,24.08940315246582
AAPL,2016-03-28,26.5,26.547500610351562,26.264999389648438,26.297500610351562,77645600,23.9799747467041
AAPL,2016-03-29,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,124760400,24.54762077331543
AAPL,2016-03-30,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,182404400,24.976194381713867
AAPL,2016-03-31,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,103553600,24.84625244140625
AAPL,2016-04-01,27.19499969482422,27.5,27.049999237060547,27.497499465942383,103496000,25.074214935302734
AAPL,2016-04-04,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,149424800,25.33182716369629
AAPL,2016-04-05,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,106314800,25.03318977355957
AAPL,2016-04-06,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,105616400,25.295351028442383
AAPL,2016-04-07,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,127207600,24.74366569519043
AAPL,2016-04-08,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,94326800,24.771024703979492
AAPL,2016-04-11,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,117630000,24.85309600830078
AAPL,2016-04-12,27.334999084472656,27.625,27.165000915527344,27.610000610351562,108929200,25.17681121826172
AAPL,2016-04-13,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,133029200,25.541561126708984
AAPL,2016-04-14,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,101895600,25.55523109436035
AAPL,2016-04-15,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,187756000,25.042306900024414
AAPL,2016-04-18,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,243286000,24.502023696899414
AAPL,2016-04-19,26.969999313354492,27,26.5575008392334,26.727500915527344,129539600,24.37208366394043
AAPL,2016-04-20,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,122444000,24.42222785949707
AAPL,2016-04-21,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,126210000,24.157791137695312
AAPL,2016-04-22,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,134732400,24.091676712036133
AAPL,2016-04-25,26.25,26.412500381469727,26.127500534057617,26.270000457763672,112126400,23.954896926879883
AAPL,2016-04-26,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,224064800,23.788484573364258
AAPL,2016-04-27,24,24.677499771118164,23.920000076293945,24.454999923706055,458408400,22.299850463867188
AAPL,2016-04-28,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,328970800,21.61823081970215
AAPL,2016-04-29,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,274126000,21.36973762512207
AAPL,2016-05-02,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,192640400,21.346942901611328
AAPL,2016-05-03,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,227325200,21.698013305664062
AAPL,2016-05-04,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,164102000,21.47232437133789
AAPL,2016-05-05,23.5,23.517499923706055,23.170000076293945,23.309999465942383,143562000,21.38517189025879
AAPL,2016-05-06,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,174799600,21.265901565551758
AAPL,2016-05-09,23.25,23.4424991607666,23.147499084472656,23.197500228881836,131745600,21.28196144104004
AAPL,2016-05-10,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,134747200,21.426454544067383
AAPL,2016-05-11,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,114876400,21.217742919921875
AAPL,2016-05-12,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,305258800,20.720041275024414
AAPL,2016-05-13,22.5,22.917499542236328,22.5,22.6299991607666,177571200,20.76132583618164
AAPL,2016-05-16,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,245039200,21.531957626342773
AAPL,2016-05-17,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,187667600,21.4425048828125
AAPL,2016-05-18,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,168249600,21.687917709350586
AAPL,2016-05-19,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,121768400,21.605350494384766
AAPL,2016-05-20,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,128104000,21.839290618896484
AAPL,2016-05-23,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,152074400,22.11681365966797
AAPL,2016-05-24,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,140560800,22.453969955444336
AAPL,2016-05-25,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,152675200,22.848459243774414
AAPL,2016-05-26,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,225324800,23.029659271240234
AAPL,2016-05-27,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,145364800,23.015892028808594
AAPL,2016-05-31,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,169228800,22.903505325317383
AAPL,2016-06-01,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,116693200,22.58241081237793
AAPL,2016-06-02,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,160766400,22.412687301635742
AAPL,2016-06-03,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,114019600,22.458559036254883
AAPL,2016-06-06,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,93170000,22.62139892578125
AAPL,2016-06-07,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,89638000,22.713138580322266
AAPL,2016-06-08,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,83392400,22.692502975463867
AAPL,2016-06-09,24.625,24.997499465942383,24.614999771118164,24.912500381469727,106405600,22.855342864990234
AAPL,2016-06-10,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,126851600,22.667266845703125
AAPL,2016-06-13,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,152082000,22.325523376464844
AAPL,2016-06-14,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,127727600,22.353052139282227
AAPL,2016-06-15,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,117780800,22.27965545654297
AAPL,2016-06-16,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,125307200,22.37369728088379
AAPL,2016-06-17,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,244032800,21.86452865600586
AAPL,2016-06-20,24,24.142499923706055,23.75749969482422,23.774999618530273,137647600,21.811767578125
AAPL,2016-06-21,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,142185600,21.99755096435547
AAPL,2016-06-22,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,116876400,21.91498565673828
AAPL,2016-06-23,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,128960800,22.0411319732666
AAPL,2016-06-24,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,301245600,21.421871185302734
AAPL,2016-06-27,23.25,23.262500762939453,22.875,23.010000228881836,181958400,21.109947204589844
AAPL,2016-06-28,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,161779600,21.465444564819336
AAPL,2016-06-29,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,146124000,21.651229858398438
AAPL,2016-06-30,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,143345600,21.92644691467285
AAPL,2016-07-01,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,104106000,21.992963790893555
AAPL,2016-07-05,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,110820800,21.78654670715332
AAPL,2016-07-06,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,123796400,21.91039276123047
AAPL,2016-07-07,23.924999237060547,24.125,23.905000686645508,23.985000610351562,100558400,22.00443458557129
AAPL,2016-07-08,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,115648400,22.17415428161621
AAPL,2016-07-11,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,95179600,22.24295997619629
AAPL,2016-07-12,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,96670000,22.3438777923584
AAPL,2016-07-13,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,103568800,22.217731475830078
AAPL,2016-07-14,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,155676000,22.658098220825195
AAPL,2016-07-15,24.729999542236328,24.825000762939453,24.625,24.69499969482422,120548000,22.655805587768555
AAPL,2016-07-18,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,145975600,22.896629333496094
AAPL,2016-07-19,24.889999389648438,25,24.834999084472656,24.967500686645508,95119600,22.905794143676758
AAPL,2016-07-20,25,25.114999771118164,24.934999465942383,24.989999771118164,105104000,22.92644500732422
AAPL,2016-07-21,24.957500457763672,25.25,24.782499313354492,24.857500076293945,130808000,22.804885864257812
AAPL,2016-07-22,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,113254800,22.62828254699707
AAPL,2016-07-25,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,161531600,22.325523376464844
AAPL,2016-07-26,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,224959200,22.171859741210938
AAPL,2016-07-27,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,369379200,23.61221694946289
AAPL,2016-07-28,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,159479200,23.931020736694336
AAPL,2016-07-29,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,110934800,23.901208877563477
AAPL,2016-08-01,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,152671600,24.323225021362305
AAPL,2016-08-02,26.512500762939453,26.517499923706055,26,26.1200008392334,135266400,23.963132858276367
AAPL,2016-08-03,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,120810400,24.26358985900879
AAPL,2016-08-04,26.395000457763672,26.5,26.31999969482422,26.467500686645508,109634800,24.413480758666992
AAPL,2016-08-05,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,162213600,24.784740447998047
AAPL,2016-08-08,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,112148800,24.989973068237305
AAPL,2016-08-09,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,105260800,25.091434478759766
AAPL,2016-08-10,27.177499771118164,27.225000381469727,26.940000534057617,27,96034000,24.904653549194336
AAPL,2016-08-11,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,109938000,24.888513565063477
AAPL,2016-08-12,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,74641600,24.946165084838867
AAPL,2016-08-15,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,103472800,25.245939254760742
AAPL,2016-08-16,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,135177600,25.222877502441406
AAPL,2016-08-17,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,101424000,25.18598175048828
AAPL,2016-08-18,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,87938800,25.15369987487793
AAPL,2016-08-19,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,101472400,25.2182674407959
AAPL,2016-08-22,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,103280800,25.022260665893555
AAPL,2016-08-23,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,85030800,25.10066032409668
AAPL,2016-08-24,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,94700400,24.911575317382812
AAPL,2016-08-25,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,100344800,24.805498123168945
AAPL,2016-08-26,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,111065200,24.660215377807617
AAPL,2016-08-29,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,99881200,24.632545471191406
AAPL,2016-08-30,26.450000762939453,26.625,26.375,26.5,99455600,24.44346046447754
AAPL,2016-08-31,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,118649600,24.46651840209961
AAPL,2016-09-01,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,106806000,24.611797332763672
AAPL,2016-09-02,26.924999237060547,27,26.704999923706055,26.9325008392334,107210000,24.842390060424805
AAPL,2016-09-06,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,107521600,24.835472106933594
AAPL,2016-09-07,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,169457200,24.9876708984375
AAPL,2016-09-08,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,212008000,24.332765579223633
AAPL,2016-09-09,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,186228000,23.781631469726562
AAPL,2016-09-12,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,181171200,24.314319610595703
AAPL,2016-09-13,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,248704800,24.893123626708984
AAPL,2016-09-14,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,443554800,25.774009704589844
AAPL,2016-09-15,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,359934400,26.65028953552246
AAPL,2016-09-16,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,319547600,26.500391006469727
AAPL,2016-09-19,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,188092000,26.191394805908203
AAPL,2016-09-20,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,138057200,26.1890869140625
AAPL,2016-09-21,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,144012800,26.184476852416992
AAPL,2016-09-22,28.587499618530273,28.735000610351562,28.5,28.655000686645508,124296000,26.43121337890625
AAPL,2016-09-23,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,209924800,25.990774154663086
AAPL,2016-09-26,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,119477600,26.029966354370117
AAPL,2016-09-27,28.25,28.295000076293945,28.084999084472656,28.272499084472656,98429600,26.078401565551758
AAPL,2016-09-28,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,118564400,26.276714324951172
AAPL,2016-09-29,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,143548000,25.86855125427246
AAPL,2016-09-30,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,145516400,26.069175720214844
AAPL,2016-10-03,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,86807200,25.94695281982422
AAPL,2016-10-04,28.264999389648438,28.577499389648438,28.157499313354492,28.25,118947200,26.057647705078125
AAPL,2016-10-05,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,85812400,26.069175720214844
AAPL,2016-10-06,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,115117200,26.26287269592285
AAPL,2016-10-07,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,97433600,26.30208396911621
AAPL,2016-10-10,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,144944000,26.760971069335938
AAPL,2016-10-11,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,256164000,26.81862449645996
AAPL,2016-10-12,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,150347200,27.058446884155273
AAPL,2016-10-13,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,140769600,26.975425720214844
AAPL,2016-10-14,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,142608800,27.125308990478516
AAPL,2016-10-17,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,94499600,27.106868743896484
AAPL,2016-10-18,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,98214000,27.088422775268555
AAPL,2016-10-19,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,80138400,27.007709503173828
AAPL,2016-10-20,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,96503200,26.99387550354004
AAPL,2016-10-21,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,92770800,26.887794494628906
AAPL,2016-10-24,29.274999618530273,29.434999465942383,29.25,29.412500381469727,94154800,27.129926681518555
AAPL,2016-10-25,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,192516000,27.268287658691406
AAPL,2016-10-26,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,264536800,26.654897689819336
AAPL,2016-10-27,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,138248000,26.39893341064453
AAPL,2016-10-28,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,151446800,26.223676681518555
AAPL,2016-10-31,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,105677600,26.182170867919922
AAPL,2016-11-01,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,175303200,25.709442138671875
AAPL,2016-11-02,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,113326800,25.732500076293945
AAPL,2016-11-03,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,107730400,25.45667839050293
AAPL,2016-11-04,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,123348000,25.227216720581055
AAPL,2016-11-07,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,130240000,25.591114044189453
AAPL,2016-11-08,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,97016800,25.741769790649414
AAPL,2016-11-09,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,236705600,25.700056076049805
AAPL,2016-11-10,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,228538000,24.983848571777344
AAPL,2016-11-11,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,136575600,25.132186889648438
AAPL,2016-11-14,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,204702000,24.501739501953125
AAPL,2016-11-15,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,129058000,24.82623291015625
AAPL,2016-11-16,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,235362000,25.493764877319336
AAPL,2016-11-17,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,110528000,25.484495162963867
AAPL,2016-11-18,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,113715600,25.50998878479004
AAPL,2016-11-21,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,117058400,25.897071838378906
AAPL,2016-11-22,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,103862000,25.91329574584961
AAPL,2016-11-23,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,109705600,25.78117561340332
AAPL,2016-11-25,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,45903600,25.910978317260742
AAPL,2016-11-28,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,108776000,25.859975814819336
AAPL,2016-11-29,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,114115200,25.834484100341797
AAPL,2016-11-30,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,144649200,25.616607666015625
AAPL,2016-12-01,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,148347600,25.377870559692383
AAPL,2016-12-02,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,106112000,25.47290802001953
AAPL,2016-12-05,27.5,27.50749969482422,27.0625,27.27750015258789,137298000,25.289796829223633
AAPL,2016-12-06,27.375,27.59000015258789,27.297500610351562,27.487499237060547,104782000,25.484495162963867
AAPL,2016-12-07,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,119994800,25.734821319580078
AAPL,2016-12-08,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,108273200,25.98746109008789
AAPL,2016-12-09,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,137610400,26.4116268157959
AAPL,2016-12-12,28.322500228881836,28.75,28.122499465942383,28.325000762939453,105497600,26.260969161987305
AAPL,2016-12-13,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,174935200,26.69902992248535
AAPL,2016-12-14,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,136127200,26.69902992248535
AAPL,2016-12-15,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,186098000,26.845064163208008
AAPL,2016-12-16,29.11750030517578,29.125,28.912500381469727,28.99250030517578,177404400,26.879833221435547
AAPL,2016-12-19,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,111117600,27.03512191772461
AAPL,2016-12-20,29.184999465942383,29.375,29.170000076293945,29.237499237060547,85700000,27.10697364807129
AAPL,2016-12-21,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,95132800,27.132469177246094
AAPL,2016-12-22,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,104343600,26.953994750976562
AAPL,2016-12-23,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,56998000,27.00731086730957
AAPL,2016-12-27,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,73187600,27.178829193115234
AAPL,2016-12-28,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,83623600,27.062936782836914
AAPL,2016-12-29,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,60158000,27.055984497070312
AAPL,2016-12-30,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,122345200,26.845064163208008
AAPL,2017-01-03,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,115127600,26.92154884338379
AAPL,2017-01-04,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,84472400,26.89141273498535
AAPL,2017-01-05,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,88774400,27.028162002563477
AAPL,2017-01-06,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,127007600,27.329484939575195
AAPL,2017-01-09,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,134247600,27.57980728149414
AAPL,2017-01-10,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,97848400,27.607624053955078
AAPL,2017-01-11,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,110354400,27.755964279174805
AAPL,2017-01-12,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,108344800,27.64006996154785
AAPL,2017-01-13,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,104447600,27.59140396118164
AAPL,2017-01-17,29.584999084472656,30.059999465942383,29.55500030517578,30,137759200,27.81390953063965
AAPL,2017-01-18,30,30.125,29.927499771118164,29.997499465942383,94852000,27.811594009399414
AAPL,2017-01-19,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,102389200,27.76291847229004
AAPL,2017-01-20,30.112499237060547,30.112499237060547,29.9325008392334,30,130391600,27.81390953063965
AAPL,2017-01-23,30,30.202499389648438,29.9424991607666,30.020000457763672,88200800,27.83245086669922
AAPL,2017-01-24,29.887500762939453,30.024999618530273,29.875,29.99250030517578,92844000,27.806961059570312
AAPL,2017-01-25,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,129510400,28.24966812133789
AAPL,2017-01-26,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,105350400,28.26357078552246
AAPL,2017-01-27,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,82251600,28.265886306762695
AAPL,2017-01-30,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,121510000,28.191713333129883
AAPL,2017-01-31,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,196804000,28.126815795898438
AAPL,2017-02-01,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,447940000,29.84200668334961
AAPL,2017-02-02,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,134841600,29.791011810302734
AAPL,2017-02-03,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,98029200,29.918502807617188
AAPL,2017-02-06,32.282501220703125,32.625,32.224998474121094,32.5724983215332,107383600,30.19894790649414
AAPL,2017-02-07,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,152735200,30.48636245727539
AAPL,2017-02-08,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,92016400,30.604568481445312
AAPL,2017-02-09,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,113399600,30.825725555419922
AAPL,2017-02-10,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,80262000,30.755884170532227
AAPL,2017-02-13,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,92141600,31.02824592590332
AAPL,2017-02-14,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,132904800,31.430965423583984
AAPL,2017-02-15,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,142492400,31.545026779174805
AAPL,2017-02-16,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,90338400,31.50778579711914
AAPL,2017-02-17,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,88792800,31.593921661376953
AAPL,2017-02-21,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,98028800,31.822044372558594
AAPL,2017-02-22,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,83347600,31.917491912841797
AAPL,2017-02-23,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,83152800,31.7824764251709
AAPL,2017-02-24,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,87106400,31.812734603881836
AAPL,2017-02-27,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,81029600,31.87559700012207
AAPL,2017-02-28,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,93931600,31.88956642150879
AAPL,2017-03-01,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,145658400,32.54136276245117
AAPL,2017-03-02,35,35.06999969482422,34.689998626708984,34.7400016784668,104844000,32.3481559753418
AAPL,2017-03-03,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,84432400,32.53903579711914
AAPL,2017-03-06,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,87000000,32.43661117553711
AAPL,2017-03-07,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,69785200,32.478519439697266
AAPL,2017-03-08,34.73749923706055,34.95000076293945,34.70500183105469,34.75,74828800,32.35746765136719
AAPL,2017-03-09,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,88623600,32.282962799072266
AAPL,2017-03-10,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,78451200,32.39006042480469
AAPL,2017-03-13,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,69686800,32.404022216796875
AAPL,2017-03-14,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,61236400,32.35512924194336
AAPL,2017-03-15,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,102767200,32.69734191894531
AAPL,2017-03-16,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,76928000,32.750877380371094
AAPL,2017-03-17,35.25,35.25,34.97249984741211,34.997501373291016,175540000,32.587921142578125
AAPL,2017-03-20,35.099998474121094,35.375,35.057498931884766,35.3650016784668,86168000,32.93012619018555
AAPL,2017-03-21,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,158119600,32.55299758911133
AAPL,2017-03-22,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,103440800,32.92081069946289
AAPL,2017-03-23,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,81385200,32.804412841796875
AAPL,2017-03-24,35.375,35.435001373291016,35.087501525878906,35.15999984741211,89582400,32.73923110961914
AAPL,2017-03-27,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,94300400,32.79509735107422
AAPL,2017-03-28,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,133499200,33.47484588623047
AAPL,2017-03-29,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,116760000,33.54933547973633
AAPL,2017-03-30,36.04750061035156,36.125,35.875,35.98249816894531,84829200,33.50509262084961
AAPL,2017-03-31,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,78646800,33.4422607421875
AAPL,2017-04-03,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,79942800,33.45156478881836
AAPL,2017-04-04,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,79565600,33.70065689086914
AAPL,2017-04-05,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,110871600,33.52605438232422
AAPL,2017-04-06,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,84596000,33.4422607421875
AAPL,2017-04-07,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,66688800,33.36776351928711
AAPL,2017-04-10,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,75733600,33.32817840576172
AAPL,2017-04-11,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,121517600,32.96969985961914
AAPL,2017-04-12,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,81400000,33.00927734375
AAPL,2017-04-13,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,71291600,32.83467102050781
AAPL,2017-04-17,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,66328400,33.01625442504883
AAPL,2017-04-18,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,58790000,32.86960220336914
AAPL,2017-04-19,35.470001220703125,35.5,35.11249923706055,35.16999816894531,69313600,32.7485466003418
AAPL,2017-04-20,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,93278400,33.15825653076172
AAPL,2017-04-21,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,69283600,33.11868667602539
AAPL,2017-04-24,35.875,35.98749923706055,35.79499816894531,35.90999984741211,68537200,33.43758773803711
AAPL,2017-04-25,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,75486000,33.64479446411133
AAPL,2017-04-26,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,80164800,33.44691467285156
AAPL,2017-04-27,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,56985200,33.472503662109375
AAPL,2017-04-28,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,83441600,33.43991470336914
AAPL,2017-05-01,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,134411600,34.121986389160156
AAPL,2017-05-02,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,181408800,34.33849334716797
AAPL,2017-05-03,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,182788000,34.233726501464844
AAPL,2017-05-04,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,93487600,34.110355377197266
AAPL,2017-05-05,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,109310800,34.6760368347168
AAPL,2017-05-08,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,195009600,35.618812561035156
AAPL,2017-05-09,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,156521600,35.84694290161133
AAPL,2017-05-10,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,103222800,35.6770133972168
AAPL,2017-05-11,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,109020400,35.98555374145508
AAPL,2017-05-12,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,130108000,36.488121032714844
AAPL,2017-05-15,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,104038800,36.394622802734375
AAPL,2017-05-16,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,80194000,36.34086227416992
AAPL,2017-05-17,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,203070800,35.120689392089844
AAPL,2017-05-18,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,134272800,35.655975341796875
AAPL,2017-05-19,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,107843200,35.77751159667969
AAPL,2017-05-22,38.5,38.64500045776367,38.227500915527344,38.497501373291016,91865600,35.994911193847656
AAPL,2017-05-23,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,79675600,35.95049285888672
AAPL,2017-05-24,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,76712000,35.84297561645508
AAPL,2017-05-25,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,76942400,35.966854095458984
AAPL,2017-05-26,38.5,38.560001373291016,38.32749938964844,38.40250015258789,87710400,35.906089782714844
AAPL,2017-05-30,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,80507600,35.920108795166016
AAPL,2017-05-31,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,97804800,35.707401275634766
AAPL,2017-06-01,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,65616400,35.80556869506836
AAPL,2017-06-02,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,111082800,36.336177825927734
AAPL,2017-06-05,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,101326800,35.98087692260742
AAPL,2017-06-06,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,106499600,36.10243225097656
AAPL,2017-06-07,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,84278400,36.317481994628906
AAPL,2017-06-08,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,85003200,36.228660583496094
AAPL,2017-06-09,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,259530800,34.823814392089844
AAPL,2017-06-12,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,289229200,33.99168014526367
AAPL,2017-06-13,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,136661600,34.265167236328125
AAPL,2017-06-14,36.875,36.875,35.959999084472656,36.290000915527344,126124800,33.930908203125
AAPL,2017-06-15,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,128661600,33.7275505065918
AAPL,2017-06-16,35.94499969482422,36.125,35.54999923706055,35.567501068115234,201444400,33.255374908447266
AAPL,2017-06-19,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,130165600,34.20673751831055
AAPL,2017-06-20,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,99600400,33.89583969116211
AAPL,2017-06-21,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,85063200,34.096866607666016
AAPL,2017-06-22,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,76425200,34.04076385498047
AAPL,2017-06-23,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,141757600,34.19270324707031
AAPL,2017-06-26,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,102769600,34.085182189941406
AAPL,2017-06-27,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,99047600,33.59664535522461
AAPL,2017-06-28,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,88329600,34.08751678466797
AAPL,2017-06-29,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,125997600,33.58497619628906
AAPL,2017-06-30,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,92096400,33.66443634033203
AAPL,2017-07-03,36.220001220703125,36.32500076293945,35.775001525878906,35.875,57111200,33.54289245605469
AAPL,2017-07-05,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,86278400,33.68080139160156
AAPL,2017-07-06,35.755001068115234,35.875,35.602500915527344,35.682498931884766,96515200,33.36290740966797
AAPL,2017-07-07,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,76806800,33.701839447021484
AAPL,2017-07-10,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,84362400,33.90754318237305
AAPL,2017-07-11,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,79127200,34.01739501953125
AAPL,2017-07-12,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,99538000,34.066490173339844
AAPL,2017-07-13,36.375,37.122501373291016,36.36000061035156,36.942501068115234,100797600,34.54098892211914
AAPL,2017-07-14,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,80528400,34.837852478027344
AAPL,2017-07-17,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,95174000,34.95940399169922
AAPL,2017-07-18,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,71475200,35.08095169067383
AAPL,2017-07-19,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,83692000,35.300682067871094
AAPL,2017-07-20,37.875,37.935001373291016,37.54750061035156,37.584999084472656,68974800,35.14173126220703
AAPL,2017-07-21,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,105010400,35.125370025634766
AAPL,2017-07-24,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,85972800,35.550777435302734
AAPL,2017-07-25,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,75415600,35.70272445678711
AAPL,2017-07-26,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,63124000,35.871028900146484
AAPL,2017-07-27,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,129905200,35.193153381347656
AAPL,2017-07-28,37.47249984741211,37.557498931884766,37.29750061035156,37.375,68854800,34.94538497924805
AAPL,2017-07-31,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,79383600,34.76539611816406
AAPL,2017-08-01,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,141474400,35.073944091796875
AAPL,2017-08-02,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,279747200,36.7312126159668
AAPL,2017-08-03,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,108389200,36.36423873901367
AAPL,2017-08-04,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,82239600,36.555912017822266
AAPL,2017-08-07,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,87481200,37.12157440185547
AAPL,2017-08-08,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,144823600,37.418434143066406
AAPL,2017-08-09,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,104526000,37.647499084472656
AAPL,2017-08-10,39.974998474121094,40,38.657501220703125,38.83000183105469,163217200,36.4483642578125
AAPL,2017-08-11,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,105028400,36.95525360107422
AAPL,2017-08-14,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,88490800,37.51139831542969
AAPL,2017-08-15,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,117862000,37.92206954956055
AAPL,2017-08-16,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,110686400,37.76953125
AAPL,2017-08-17,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,111762400,37.0444221496582
AAPL,2017-08-18,39.46500015258789,39.875,39.18000030517578,39.375,109712400,36.959938049316406
AAPL,2017-08-21,39.375,39.47249984741211,38.77750015258789,39.3025016784668,105474000,36.89188766479492
AAPL,2017-08-22,39.557498931884766,40,39.505001068115234,39.94499969482422,86418400,37.49497604370117
AAPL,2017-08-23,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,77596400,37.541908264160156
AAPL,2017-08-24,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,79275600,37.375301361083984
AAPL,2017-08-25,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,101920400,37.51374435424805
AAPL,2017-08-28,40.03499984741211,40.5,39.98249816894531,40.36750030517578,103864000,37.891571044921875
AAPL,2017-08-29,40.025001525878906,40.779998779296875,40,40.727500915527344,118067600,38.2294807434082
AAPL,2017-08-30,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,109078400,38.33273696899414
AAPL,2017-08-31,40.90999984741211,41.130001068115234,40.869998931884766,41,107140400,38.485267639160156
AAPL,2017-09-01,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,66364400,38.49700164794922
AAPL,2017-09-05,40.9375,41.0625,40.13999938964844,40.52000045776367,117874000,38.034706115722656
AAPL,2017-09-06,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,86606800,37.994815826416016
AAPL,2017-09-07,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,87714000,37.8422737121582
AAPL,2017-09-08,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,114446000,37.22511672973633
AAPL,2017-09-11,40.125,40.51250076293945,39.97249984741211,40.375,126323200,37.89860534667969
AAPL,2017-09-12,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,286856000,37.7484245300293
AAPL,2017-09-13,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,179629600,37.46445846557617
AAPL,2017-09-14,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,95042800,37.142982482910156
AAPL,2017-09-15,39.61750030517578,40.24250030517578,39.5,39.970001220703125,196458400,37.51845169067383
AAPL,2017-09-18,40.02750015258789,40.125,39.5,39.66749954223633,113077600,37.23450469970703
AAPL,2017-09-19,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,83242400,37.248565673828125
AAPL,2017-09-20,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,211805600,36.624359130859375
AAPL,2017-09-21,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,150046800,35.995460510253906
AAPL,2017-09-22,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,186581600,35.64345932006836
AAPL,2017-09-25,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,177549200,35.329010009765625
AAPL,2017-09-26,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,146640000,35.936790466308594
AAPL,2017-09-27,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,102016800,36.192569732666016
AAPL,2017-09-28,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,88022000,35.96965026855469
AAPL,2017-09-29,38.3025016784668,38.532501220703125,38,38.529998779296875,105199200,36.166770935058594
AAPL,2017-10-02,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,74795200,36.09401321411133
AAPL,2017-10-03,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,64921200,36.251251220703125
AAPL,2017-10-04,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,80655200,36.016571044921875
AAPL,2017-10-05,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,85135200,36.46480178833008
AAPL,2017-10-06,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,69630400,36.44367980957031
AAPL,2017-10-09,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,65051600,36.57040023803711
AAPL,2017-10-10,39.01499938964844,39.5,38.775001525878906,38.974998474121094,62468000,36.58446502685547
AAPL,2017-10-11,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,67622400,36.73700714111328
AAPL,2017-10-12,39.087501525878906,39.342498779296875,38.932498931884766,39,64500400,36.607940673828125
AAPL,2017-10-13,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,65576800,36.84025573730469
AAPL,2017-10-16,39.474998474121094,40,39.412498474121094,39.970001220703125,96486000,37.51845169067383
AAPL,2017-10-17,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,75989200,37.656898498535156
AAPL,2017-10-18,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,65496800,37.49026870727539
AAPL,2017-10-19,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,170336800,36.60324478149414
AAPL,2017-10-20,39.15250015258789,39.4375,38.9900016784668,39.0625,95896400,36.666603088378906
AAPL,2017-10-23,39.22249984741211,39.42250061035156,38.875,39.04249954223633,87937200,36.647830963134766
AAPL,2017-10-24,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,71028800,36.86607360839844
AAPL,2017-10-25,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,84828400,36.70414352416992
AAPL,2017-10-26,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,68002000,36.93882369995117
AAPL,2017-10-27,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,177816800,38.2623291015625
AAPL,2017-10-30,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,178803200,39.12355422973633
AAPL,2017-10-31,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,144187200,39.66798782348633
AAPL,2017-11-01,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,134551200,39.16345977783203
AAPL,2017-11-02,41.650001525878906,42.125,41.31999969482422,42.02750015258789,165573600,39.44974899291992
AAPL,2017-11-03,43.5,43.564998626708984,42.779998779296875,43.125,237594400,40.47993087768555
AAPL,2017-11-06,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,140105200,40.89059829711914
AAPL,2017-11-07,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,97446000,41.022010803222656
AAPL,2017-11-08,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,97638000,41.35758972167969
AAPL,2017-11-09,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,117930400,41.27310562133789
AAPL,2017-11-10,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,100582000,41.13650131225586
AAPL,2017-11-13,43.375,43.625,43.349998474121094,43.49250030517578,67928400,40.971656799316406
AAPL,2017-11-14,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,99130000,40.352264404296875
AAPL,2017-11-15,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,116632400,39.820003509521484
AAPL,2017-11-16,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,94550000,40.295745849609375
AAPL,2017-11-17,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,87598000,40.07199478149414
AAPL,2017-11-20,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,65049600,40.03196334838867
AAPL,2017-11-21,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,100525200,40.77618408203125
AAPL,2017-11-22,43.34000015258789,43.75,43.26250076293945,43.7400016784668,102355600,41.20480728149414
AAPL,2017-11-24,43.775001525878906,43.875,43.662498474121094,43.74250030517578,56106800,41.2071647644043
AAPL,2017-11-27,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,82867200,40.99991226196289
AAPL,2017-11-28,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,105715200,40.75969314575195
AAPL,2017-11-29,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,166665600,39.914207458496094
AAPL,2017-11-30,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,166108800,40.472373962402344
AAPL,2017-12-01,42.48749923706055,42.91749954223633,42.125,42.76250076293945,159037200,40.283973693847656
AAPL,2017-12-04,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,130169600,39.98958206176758
AAPL,2017-12-05,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,109400800,39.95189666748047
AAPL,2017-12-06,41.875,42.54999923706055,41.6150016784668,42.252498626708984,114240000,39.80352783203125
AAPL,2017-12-07,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,102693200,39.876529693603516
AAPL,2017-12-08,42.622501373291016,42.75,42.20500183105469,42.342498779296875,93420800,39.88831329345703
AAPL,2017-12-11,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,141095200,40.66547775268555
AAPL,2017-12-12,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,77636800,40.43704605102539
AAPL,2017-12-13,43.125,43.3849983215332,43,43.067501068115234,95273600,40.571292877197266
AAPL,2017-12-14,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,81906000,40.55950164794922
AAPL,2017-12-15,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,160677200,40.971656799316406
AAPL,2017-12-18,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,117684400,41.548648834228516
AAPL,2017-12-19,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,109745600,41.10588836669922
AAPL,2017-12-20,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,93902400,41.06114196777344
AAPL,2017-12-21,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,83799600,41.216575622558594
AAPL,2017-12-22,43.66999816894531,43.85499954223633,43.625,43.752498626708984,65397600,41.216575622558594
AAPL,2017-12-26,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,132742000,40.17091751098633
AAPL,2017-12-27,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,85992800,40.17799377441406
AAPL,2017-12-28,42.75,42.962501525878906,42.619998931884766,42.77000045776367,65920800,40.29103088378906
AAPL,2017-12-29,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,103999600,39.85532760620117
AAPL,2018-01-02,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,102223600,40.56892395019531
AAPL,2018-01-03,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,118071600,40.561866760253906
AAPL,2018-01-04,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,89738400,40.750267028808594
AAPL,2018-01-05,43.36000061035156,43.842498779296875,43.26250076293945,43.75,94640000,41.2142219543457
AAPL,2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,82271200,41.06114196777344
AAPL,2018-01-09,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,86336000,41.056434631347656
AAPL,2018-01-10,43.290000915527344,43.57500076293945,43.25,43.5724983215332,95839600,41.04702377319336
AAPL,2018-01-11,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,74670800,41.28017044067383
AAPL,2018-01-12,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,101672400,41.70644760131836
AAPL,2018-01-16,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,118263600,41.494483947753906
AAPL,2018-01-17,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,137547200,42.17982482910156
AAPL,2018-01-18,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,124773600,42.21750259399414
AAPL,2018-01-19,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,129700400,42.02909469604492
AAPL,2018-01-22,44.32500076293945,44.44499969482422,44.150001525878906,44.25,108434400,41.68524169921875
AAPL,2018-01-23,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,130756400,41.694664001464844
AAPL,2018-01-24,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,204420400,41.030540466308594
AAPL,2018-01-25,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,166116000,40.298099517822266
AAPL,2018-01-26,43,43,42.51499938964844,42.877498626708984,156572000,40.39228820800781
AAPL,2018-01-29,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,202561600,39.556236267089844
AAPL,2018-01-30,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,184192800,39.32307052612305
AAPL,2018-01-31,41.717498779296875,42.11000061035156,41.625,41.85749816894531,129915600,39.43141174316406
AAPL,2018-02-01,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,188923200,39.51383972167969
AAPL,2018-02-02,41.5,41.70000076293945,40.025001525878906,40.125,346375200,37.79933547973633
AAPL,2018-02-05,39.775001525878906,40.970001220703125,39,39.122501373291016,290954000,36.85493850708008
AAPL,2018-02-06,38.70750045776367,40.93000030517578,38.5,40.75749969482422,272975200,38.395164489746094
AAPL,2018-02-07,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,206434400,37.573246002197266
AAPL,2018-02-08,40.0724983215332,40.25,38.75749969482422,38.787498474121094,217562000,36.53934860229492
AAPL,2018-02-09,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,282690400,36.98627853393555
AAPL,2018-02-12,39.625,40.97249984741211,39.377498626708984,40.6775016784668,243278000,38.476051330566406
AAPL,2018-02-13,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,130196800,38.86150360107422
AAPL,2018-02-14,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,162579600,39.57799530029297
AAPL,2018-02-15,42.4474983215332,43.272499084472656,42.25,43.247501373291016,204588800,40.90695571899414
AAPL,2018-02-16,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,160704400,40.77452850341797
AAPL,2018-02-20,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,135722000,40.63739013671875
AAPL,2018-02-21,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,149886400,40.45294189453125
AAPL,2018-02-22,42.95000076293945,43.48749923706055,42.9275016784668,43.125,123967600,40.79108428955078
AAPL,2018-02-23,43.41749954223633,43.912498474121094,43.3849983215332,43.875,135249600,41.50048828125
AAPL,2018-02-26,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,152648800,42.32103729248047
AAPL,2018-02-27,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,155712400,42.18389892578125
AAPL,2018-02-28,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,151128400,42.12005615234375
AAPL,2018-03-01,44.6349983215332,44.94499969482422,43.165000915527344,43.75,195208000,41.382259368896484
AAPL,2018-03-02,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,153816000,41.668399810791016
AAPL,2018-03-05,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,113605600,41.81263732910156
AAPL,2018-03-06,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,95154000,41.777164459228516
AAPL,2018-03-07,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,126814000,41.38935470581055
AAPL,2018-03-08,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,95096400,41.84101104736328
AAPL,2018-03-09,44.4900016784668,45,44.34749984741211,44.994998931884766,128740800,42.55988693237305
AAPL,2018-03-12,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,128828400,42.97134017944336
AAPL,2018-03-13,45.647499084472656,45.875,44.810001373291016,44.99250030517578,126774000,42.557525634765625
AAPL,2018-03-14,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,117473600,42.195716857910156
AAPL,2018-03-15,44.625,45.060001373291016,44.51750183105469,44.662498474121094,90975200,42.24537658691406
AAPL,2018-03-16,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,157618800,42.09640121459961
AAPL,2018-03-19,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,133787200,41.45320510864258
AAPL,2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,78597600,41.43901824951172
AAPL,2018-03-21,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,148219600,40.50023651123047
AAPL,2018-03-22,42.5,43.16999816894531,42.150001525878906,42.212501525878906,165963200,39.927978515625
AAPL,2018-03-23,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,164115200,39.00337219238281
AAPL,2018-03-26,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,150164800,40.85493850708008
AAPL,2018-03-27,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,163690400,39.807369232177734
AAPL,2018-03-28,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,166674000,39.367530822753906
AAPL,2018-03-29,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,153594000,39.67494583129883
AAPL,2018-04-02,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,150347200,39.414825439453125
AAPL,2018-04-03,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,121112000,39.8192024230957
AAPL,2018-04-04,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,138422000,40.58061981201172
AAPL,2018-04-05,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,107732800,40.86202621459961
AAPL,2018-04-06,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,140021200,39.816837310791016
AAPL,2018-04-09,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,116070800,40.21172332763672
AAPL,2018-04-10,43.25,43.5,42.88249969482422,43.3125,113634400,40.968441009521484
AAPL,2018-04-11,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,89726400,40.77690505981445
AAPL,2018-04-12,43.352500915527344,43.75,43.2599983215332,43.53499984741211,91557200,41.17889404296875
AAPL,2018-04-13,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,100497200,41.31840515136719
AAPL,2018-04-16,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,86313600,41.57616424560547
AAPL,2018-04-17,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,106421600,42.14842987060547
AAPL,2018-04-18,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,83018000,42.053829193115234
AAPL,2018-04-19,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,139235200,40.86202621459961
AAPL,2018-04-20,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,261964400,39.18782043457031
AAPL,2018-04-23,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,146062000,39.074317932128906
AAPL,2018-04-24,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,134768000,38.53042984008789
AAPL,2018-04-25,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,113528400,38.69832992553711
AAPL,2018-04-26,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,111852000,38.8331184387207
AAPL,2018-04-27,41,41.08250045776367,40.157501220703125,40.58000183105469,142623200,38.38383102416992
AAPL,2018-04-30,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,169709600,39.079044342041016
AAPL,2018-05-01,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,214277600,39.98708724975586
AAPL,2018-05-02,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,266157600,41.75352096557617
AAPL,2018-05-03,43.970001220703125,44.375,43.61000061035156,44.22249984741211,136272800,41.82918930053711
AAPL,2018-05-04,44.5625,46.0625,44.54249954223633,45.95750045776367,224805200,43.47029113769531
AAPL,2018-05-07,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,169805600,43.7848014831543
AAPL,2018-05-08,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,113611200,43.995262145996094
AAPL,2018-05-09,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,92844800,44.30503845214844
AAPL,2018-05-10,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,111957200,44.93877029418945
AAPL,2018-05-11,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,104848800,44.76785659790039
AAPL,2018-05-14,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,83115200,44.66340637207031
AAPL,2018-05-15,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,94780800,44.257484436035156
AAPL,2018-05-16,46.51750183105469,47.1150016784668,46.5,47.04499816894531,76732400,44.6705322265625
AAPL,2018-05-17,47,47.227500915527344,46.59000015258789,46.747501373291016,69176000,44.38804244995117
AAPL,2018-05-18,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,73190800,44.226619720458984
AAPL,2018-05-21,47,47.317501068115234,46.727500915527344,46.907501220703125,73603200,44.539981842041016
AAPL,2018-05-22,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,60962800,44.42839813232422
AAPL,2018-05-23,46.587501525878906,47.125,46.439998626708984,47.09000015258789,80233600,44.7132568359375
AAPL,2018-05-24,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,92936000,44.66340637207031
AAPL,2018-05-25,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,69844000,44.7654914855957
AAPL,2018-05-29,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,90056400,44.604061126708984
AAPL,2018-05-30,46.93000030517578,47,46.69499969482422,46.875,74762000,44.509117126464844
AAPL,2018-05-31,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,109931200,44.35955810546875
AAPL,2018-06-01,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,93770000,45.15953063964844
AAPL,2018-06-04,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,105064800,45.53697204589844
AAPL,2018-06-05,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,86264000,45.8883056640625
AAPL,2018-06-06,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,83734400,46.04734420776367
AAPL,2018-06-07,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,85388800,45.92390823364258
AAPL,2018-06-08,47.79249954223633,48,47.442501068115234,47.92499923706055,106627200,45.50611114501953
AAPL,2018-06-11,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,73234000,45.3945426940918
AAPL,2018-06-12,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,67644400,45.64379119873047
AAPL,2018-06-13,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,86553600,45.26873779296875
AAPL,2018-06-14,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,86440400,45.2924690246582
AAPL,2018-06-15,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,246876800,44.82719421386719
AAPL,2018-06-18,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,73939600,44.8034782409668
AAPL,2018-06-19,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,134314000,44.079444885253906
AAPL,2018-06-20,46.587501525878906,46.79999923706055,46.432498931884766,46.625,82514800,44.27173614501953
AAPL,2018-06-21,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,102847600,44.02485275268555
AAPL,2018-06-22,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,108801600,43.89665985107422
AAPL,2018-06-25,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,126652400,43.243873596191406
AAPL,2018-06-26,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,98276800,43.78035354614258
AAPL,2018-06-27,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,101141200,43.71625518798828
AAPL,2018-06-28,46.025001525878906,46.5525016784668,45.95000076293945,46.375,69460800,44.03435134887695
AAPL,2018-06-29,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,90950800,43.94176483154297
AAPL,2018-07-02,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,70925200,44.43315124511719
AAPL,2018-07-03,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,55819200,43.659271240234375
AAPL,2018-07-05,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,66416800,44.0106086730957
AAPL,2018-07-06,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,69940800,44.62068557739258
AAPL,2018-07-09,47.375,47.66999816894531,47.32500076293945,47.64500045776367,79026400,45.24024200439453
AAPL,2018-07-10,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,63756400,45.18565368652344
AAPL,2018-07-11,47.125,47.44499969482422,46.90250015258789,46.970001220703125,75326000,44.59931945800781
AAPL,2018-07-12,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,72164400,45.347076416015625
AAPL,2018-07-13,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,50055600,45.41827392578125
AAPL,2018-07-16,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,60172400,45.31858444213867
AAPL,2018-07-17,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,62138000,45.446773529052734
AAPL,2018-07-18,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,65573600,45.19751739501953
AAPL,2018-07-19,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,81147200,45.54884338378906
AAPL,2018-07-20,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,82704800,45.444393157958984
AAPL,2018-07-23,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,63957600,45.48475646972656
AAPL,2018-07-24,48.11249923706055,48.415000915527344,48.01250076293945,48.25,74791600,45.81471252441406
AAPL,2018-07-25,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,66839600,46.24674987792969
AAPL,2018-07-26,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,76304000,46.10194396972656
AAPL,2018-07-27,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,96096000,45.335201263427734
AAPL,2018-07-30,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,84118000,45.08120346069336
AAPL,2018-07-31,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,157492000,45.17140579223633
AAPL,2018-08-01,49.782501220703125,50.439998626708984,49.32749938964844,50.375,271742800,47.83245849609375
AAPL,2018-08-02,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,249616000,49.23064041137695
AAPL,2018-08-03,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,133789600,49.373069763183594
AAPL,2018-08-06,52,52.3125,51.76750183105469,52.26750183105469,101701600,49.62942886352539
AAPL,2018-08-07,52.33000183105469,52.375,51.689998626708984,51.77750015258789,102349600,49.164161682128906
AAPL,2018-08-08,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,90102000,49.19740295410156
AAPL,2018-08-09,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,93970400,49.58434295654297
AAPL,2018-08-10,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,98444800,49.43663787841797
AAPL,2018-08-13,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,103563600,49.755855560302734
AAPL,2018-08-14,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,82992000,49.965484619140625
AAPL,2018-08-15,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,115230400,50.08219909667969
AAPL,2018-08-16,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,114001600,50.8159065246582
AAPL,2018-08-17,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,141708000,51.83070755004883
AAPL,2018-08-20,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,121150800,51.32568359375
AAPL,2018-08-21,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,104639200,51.22563552856445
AAPL,2018-08-22,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,76072400,51.2280158996582
AAPL,2018-08-23,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,75532800,51.33283233642578
AAPL,2018-08-24,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,73905600,51.49243927001953
AAPL,2018-08-27,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,82100400,51.91645812988281
AAPL,2018-08-28,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,91107200,52.33570098876953
AAPL,2018-08-29,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,109019200,53.1170539855957
AAPL,2018-08-30,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,195175200,53.60539627075195
AAPL,2018-08-31,56.627498626708984,57.217498779296875,56.5,56.907501220703125,173360400,54.22475814819336
AAPL,2018-09-04,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,109560400,54.39865493774414
AAPL,2018-09-05,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,133332000,54.04372024536133
AAPL,2018-09-06,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,137160000,53.14564895629883
AAPL,2018-09-07,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,150479200,52.71685791015625
AAPL,2018-09-10,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,158066000,52.00935745239258
AAPL,2018-09-11,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,142996000,53.32430648803711
AAPL,2018-09-12,56.23500061035156,56.25,54.959999084472656,55.26750183105469,197114800,52.66206741333008
AAPL,2018-09-13,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,166825600,53.93413543701172
AAPL,2018-09-14,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,127997200,53.32191467285156
AAPL,2018-09-17,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,148780400,51.902164459228516
AAPL,2018-09-18,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,126286800,51.987918853759766
AAPL,2018-09-19,54.625,54.904998779296875,53.82500076293945,54.592498779296875,108495200,52.018882751464844
AAPL,2018-09-20,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,106435200,52.414329528808594
AAPL,2018-09-21,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,384986800,51.84975814819336
AAPL,2018-09-24,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,110773600,52.595367431640625
AAPL,2018-09-25,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,98217600,52.92886734008789
AAPL,2018-09-26,55.25,55.9375,54.939998626708984,55.10499954223633,95938800,52.507225036621094
AAPL,2018-09-27,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,120724800,53.58633804321289
AAPL,2018-09-28,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,91717600,53.77452850341797
AAPL,2018-10-01,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,94403200,54.13661193847656
AAPL,2018-10-02,56.8125,57.5,56.657501220703125,57.31999969482422,99152800,54.6178092956543
AAPL,2018-10-03,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,114619200,55.28242492675781
AAPL,2018-10-04,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,128168000,54.310508728027344
AAPL,2018-10-05,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,134322000,53.42912292480469
AAPL,2018-10-08,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,118655600,53.305240631103516
AAPL,2018-10-09,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,107564000,54.04372024536133
AAPL,2018-10-10,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,167962400,51.54008483886719
AAPL,2018-10-11,53.630001068115234,54.875,53.08000183105469,53.61249923706055,212497600,51.085086822509766
AAPL,2018-10-12,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,161351600,52.909812927246094
AAPL,2018-10-15,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,123164000,51.77829360961914
AAPL,2018-10-16,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,116736000,52.919349670410156
AAPL,2018-10-17,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,91541600,52.69065856933594
AAPL,2018-10-18,54.46500015258789,54.935001373291016,53.25,54.005001068115234,130325200,51.45909118652344
AAPL,2018-10-19,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,132314800,52.24281311035156
AAPL,2018-10-22,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,115168400,52.56201934814453
AAPL,2018-10-23,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,155071200,53.05750274658203
AAPL,2018-10-24,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,163702000,51.23755645751953
AAPL,2018-10-25,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,119423200,52.35953140258789
AAPL,2018-10-26,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,189033600,51.525787353515625
AAPL,2018-10-29,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,183742000,50.55863952636719
AAPL,2018-10-30,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,146640000,50.81114196777344
AAPL,2018-10-31,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,153435600,52.13561248779297
AAPL,2018-11-01,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,233292800,52.93601608276367
AAPL,2018-11-02,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,365314800,49.42472839355469
AAPL,2018-11-05,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,264654800,48.02165222167969
AAPL,2018-11-06,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,127531600,48.540958404541016
AAPL,2018-11-07,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,133697600,50.01312255859375
AAPL,2018-11-08,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,101450400,49.838619232177734
AAPL,2018-11-09,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,137463200,48.87765121459961
AAPL,2018-11-12,49.75,49.962501525878906,48.4474983215332,48.54249954223633,204542000,46.41549301147461
AAPL,2018-11-13,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,187531600,45.951744079589844
AAPL,2018-11-14,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,243204000,44.653717041015625
AAPL,2018-11-15,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,185915200,45.75571823120117
AAPL,2018-11-16,47.625,48.74250030517578,47.3650016784668,48.38249969482422,147713200,46.26250076293945
AAPL,2018-11-19,47.5,47.67499923706055,46.247501373291016,46.46500015258789,167701200,44.42902374267578
AAPL,2018-11-20,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,271300800,42.30629348754883
AAPL,2018-11-21,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,124496800,42.258480072021484
AAPL,2018-11-23,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,94496000,41.1851692199707
AAPL,2018-11-26,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,179994000,41.74214553833008
AAPL,2018-11-27,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,165549600,41.65131378173828
AAPL,2018-11-28,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,184250000,43.25292205810547
AAPL,2018-11-29,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,167080000,42.92063903808594
AAPL,2018-11-30,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,158126000,42.68877029418945
AAPL,2018-12-03,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,163210000,44.18041229248047
AAPL,2018-12-04,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,165377200,42.23696517944336
AAPL,2018-12-06,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,172393600,41.76605224609375
AAPL,2018-12-07,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,169126400,40.276798248291016
AAPL,2018-12-10,41.25,42.522499084472656,40.83250045776367,42.400001525878906,248104000,40.54213333129883
AAPL,2018-12-11,42.915000915527344,42.9474983215332,41.75,42.157501220703125,189126800,40.31026077270508
AAPL,2018-12-12,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,142510800,40.42261505126953
AAPL,2018-12-13,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,127594400,40.86485290527344
AAPL,2018-12-14,42.25,42.27000045776367,41.31999969482422,41.369998931884766,162814800,39.55726623535156
AAPL,2018-12-17,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,177151600,39.18914031982422
AAPL,2018-12-18,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,135366000,39.698307037353516
AAPL,2018-12-19,41.5,41.86249923706055,39.772499084472656,40.22249984741211,196189200,38.460052490234375
AAPL,2018-12-20,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,259092000,37.489524841308594
AAPL,2018-12-21,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,382978400,36.031341552734375
AAPL,2018-12-24,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,148676800,35.09907531738281
AAPL,2018-12-26,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,234330000,37.570796966552734
AAPL,2018-12-27,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,212468400,37.32697677612305
AAPL,2018-12-28,39.375,39.630001068115234,38.63750076293945,39.057498931884766,169165600,37.34611129760742
AAPL,2018-12-31,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,140014000,37.707061767578125
AAPL,2019-01-02,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,148158800,37.750083923339844
AAPL,2019-01-03,35.994998931884766,36.43000030517578,35.5,35.54750061035156,365248800,33.989898681640625
AAPL,2019-01-04,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,234428400,35.44090270996094
AAPL,2019-01-07,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,219111200,35.362022399902344
AAPL,2019-01-08,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,164101200,36.036128997802734
AAPL,2019-01-09,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,180396400,36.64807891845703
AAPL,2019-01-10,38.125,38.49250030517578,37.71500015258789,38.45000076293945,143122800,36.76521682739258
AAPL,2019-01-11,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,108092800,36.40425109863281
AAPL,2019-01-14,37.712501525878906,37.817501068115234,37.30500030517578,37.5,129756800,35.856842041015625
AAPL,2019-01-15,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,114843600,36.59072494506836
AAPL,2019-01-16,38.27000045776367,38.970001220703125,38.25,38.73500061035156,122278800,37.03773498535156
AAPL,2019-01-17,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,119284800,37.25765609741211
AAPL,2019-01-18,39.375,39.470001220703125,38.994998931884766,39.20500183105469,135004000,37.48713302612305
AAPL,2019-01-22,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,121576000,36.64569854736328
AAPL,2019-01-23,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,92522400,36.793907165527344
AAPL,2019-01-24,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,101766000,36.50226974487305
AAPL,2019-01-25,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,134142000,37.71183776855469
AAPL,2019-01-28,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,104768400,37.36282730102539
AAPL,2019-01-29,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,166348800,36.97557067871094
AAPL,2019-01-30,40.8125,41.537498474121094,40.057498931884766,41.3125,244439200,39.502281188964844
AAPL,2019-01-31,41.52750015258789,42.25,41.13999938964844,41.61000061035156,162958400,39.7867546081543
AAPL,2019-02-01,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,130672400,39.80588150024414
AAPL,2019-02-04,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,125982000,40.936561584472656
AAPL,2019-02-05,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,144406400,41.63697052001953
AAPL,2019-02-06,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,112958400,41.65131378173828
AAPL,2019-02-07,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,126966800,40.862464904785156
AAPL,2019-02-08,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,95280000,40.91047286987305
AAPL,2019-02-11,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,83973600,40.675201416015625
AAPL,2019-02-12,42.525001525878906,42.75,42.42499923706055,42.72249984741211,89134000,41.025699615478516
AAPL,2019-02-13,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,89960800,40.855262756347656
AAPL,2019-02-14,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,87342800,41.00410461425781
AAPL,2019-02-15,42.8125,42.92499923706055,42.4375,42.60499954223633,98507200,40.91286849975586
AAPL,2019-02-19,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,75891200,41.03531265258789
AAPL,2019-02-20,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,104457600,41.29938507080078
AAPL,2019-02-21,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,68998800,41.06651306152344
AAPL,2019-02-22,42.89500045776367,43.25,42.845001220703125,43.24250030517578,75652800,41.52505874633789
AAPL,2019-02-25,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,87493600,41.82754898071289
AAPL,2019-02-26,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,68280800,41.8515510559082
AAPL,2019-02-27,43.3025016784668,43.75,43.182498931884766,43.717498779296875,111341600,41.98119354248047
AAPL,2019-02-28,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,112861600,41.56826400756836
AAPL,2019-03-01,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,103544800,42.00519561767578
AAPL,2019-03-04,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,109744800,42.21645736694336
AAPL,2019-03-05,43.98500061035156,44,43.6349983215332,43.88249969482422,78949600,42.13963317871094
AAPL,2019-03-06,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,83241600,41.89716339111328
AAPL,2019-03-07,43.467498779296875,43.61000061035156,43.005001068115234,43.125,99185600,41.4122200012207
AAPL,2019-03-08,42.58000183105469,43.26750183105469,42.375,43.227500915527344,95997600,41.510643005371094
AAPL,2019-03-11,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,128044000,42.94866943359375
AAPL,2019-03-12,45,45.66749954223633,44.842498779296875,45.227500915527344,129870400,43.43120574951172
AAPL,2019-03-13,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,124130000,43.623268127441406
AAPL,2019-03-14,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,94318000,44.10822296142578
AAPL,2019-03-15,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,156171600,44.68198013305664
AAPL,2019-03-18,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,104879200,45.138118743896484
AAPL,2019-03-19,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,126585600,44.78041458129883
AAPL,2019-03-20,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,124140800,45.17172622680664
AAPL,2019-03-21,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,204136800,46.835426330566406
AAPL,2019-03-22,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,169630800,45.865543365478516
AAPL,2019-03-25,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,175381200,45.310977935791016
AAPL,2019-03-26,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,199202000,44.842830657958984
AAPL,2019-03-27,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,119393600,45.24615478515625
AAPL,2019-03-28,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,83121600,45.3061637878418
AAPL,2019-03-29,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,94256000,45.60145568847656
AAPL,2019-04-01,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,111448000,45.911155700683594
AAPL,2019-04-02,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,91062800,46.57854080200195
AAPL,2019-04-03,48.3125,49.125,48.287498474121094,48.837501525878906,93087200,46.8978385925293
AAPL,2019-04-04,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,76457200,46.97945785522461
AAPL,2019-04-05,49.11249923706055,49.275001525878906,48.98249816894531,49.25,74106400,47.29395294189453
AAPL,2019-04-08,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,103526800,48.038169860839844
AAPL,2019-04-09,50.08000183105469,50.712501525878906,49.807498931884766,49.875,143072800,47.89413070678711
AAPL,2019-04-10,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,86781200,48.16300964355469
AAPL,2019-04-11,50.212501525878906,50.25,49.61000061035156,49.73749923706055,83603200,47.762088775634766
AAPL,2019-04-12,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,111042800,47.74289321899414
AAPL,2019-04-15,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,70146400,47.82930374145508
AAPL,2019-04-16,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,102785600,47.8341064453125
AAPL,2019-04-17,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,115627200,48.76559066772461
AAPL,2019-04-18,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,96783200,48.94083786010742
AAPL,2019-04-22,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,77758000,49.101680755615234
AAPL,2019-04-23,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,93292000,49.80990219116211
AAPL,2019-04-24,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,70162400,49.73308563232422
AAPL,2019-04-25,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,74172800,49.281742095947266
AAPL,2019-04-26,51.224998474121094,51.25,50.529998779296875,51.07500076293945,74596400,49.04647445678711
AAPL,2019-04-29,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,88818800,49.12089157104492
AAPL,2019-04-30,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,186139600,48.175010681152344
AAPL,2019-05-01,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,259309200,50.53971862792969
AAPL,2019-05-02,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,127985200,50.210819244384766
AAPL,2019-05-03,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,83569600,50.834999084472656
AAPL,2019-05-06,51.0724983215332,52.209999084472656,50.875,52.119998931884766,129772400,50.049964904785156
AAPL,2019-05-07,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,155054800,48.700767517089844
AAPL,2019-05-08,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,105358000,48.71037673950195
AAPL,2019-05-09,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,139634400,48.187015533447266
AAPL,2019-05-10,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,164834800,47.51945877075195
AAPL,2019-05-13,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,229722400,44.75765609741211
AAPL,2019-05-14,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,146118800,45.466190338134766
AAPL,2019-05-15,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,106178800,46.010833740234375
AAPL,2019-05-16,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,132125600,45.80839920043945
AAPL,2019-05-17,46.73249816894531,47.724998474121094,46.689998626708984,47.25,131516400,45.548118591308594
AAPL,2019-05-20,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,154449200,44.12383270263672
AAPL,2019-05-21,46.30500030517578,47,46.17499923706055,46.650001525878906,113459200,44.9697380065918
AAPL,2019-05-22,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,118994400,44.04912567138672
AAPL,2019-05-23,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,146118800,43.2972297668457
AAPL,2019-05-24,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,94858800,43.13093948364258
AAPL,2019-05-28,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,111792800,42.95260238647461
AAPL,2019-05-29,44.10499954223633,44.837501525878906,44,44.345001220703125,113924800,42.74775695800781
AAPL,2019-05-30,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,84873600,42.9694709777832
AAPL,2019-05-31,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,108174400,42.19105529785156
AAPL,2019-06-03,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,161584400,41.76449966430664
AAPL,2019-06-04,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,123872000,43.29240798950195
AAPL,2019-06-05,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,119093600,43.991294860839844
AAPL,2019-06-06,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,90105200,44.63715744018555
AAPL,2019-06-07,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,122737600,45.82526779174805
AAPL,2019-06-10,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,104883600,46.410884857177734
AAPL,2019-06-11,48.71500015258789,49,48.400001525878906,48.70249938964844,107731600,46.948307037353516
AAPL,2019-06-12,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,73012800,46.79888916015625
AAPL,2019-06-13,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,86698400,46.78925323486328
AAPL,2019-06-14,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,75046000,46.44944381713867
AAPL,2019-06-17,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,58676400,46.72658920288086
AAPL,2019-06-18,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,106204000,47.82552719116211
AAPL,2019-06-19,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,84496800,47.68575668334961
AAPL,2019-06-20,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,86056000,48.06892395019531
AAPL,2019-06-21,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,191202400,47.905052185058594
AAPL,2019-06-24,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,72881600,47.85685729980469
AAPL,2019-06-25,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,84281200,47.131465911865234
AAPL,2019-06-26,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,104270000,48.150875091552734
AAPL,2019-06-27,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,83598800,48.13641357421875
AAPL,2019-06-28,49.66999816894531,49.875,49.26250076293945,49.47999954223633,124442400,47.69780731201172
AAPL,2019-07-01,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,109012000,48.57261276245117
AAPL,2019-07-02,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,67740800,48.85698699951172
AAPL,2019-07-03,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,45448000,49.261863708496094
AAPL,2019-07-05,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,69062000,49.218475341796875
AAPL,2019-07-08,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,101354400,48.20388412475586
AAPL,2019-07-09,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,82312000,48.49789810180664
AAPL,2019-07-10,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,71588400,48.977481842041016
AAPL,2019-07-11,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,80767200,48.620811462402344
AAPL,2019-07-12,50.61249923706055,51,50.54999923706055,50.82500076293945,70380800,48.99435806274414
AAPL,2019-07-15,51.022499084472656,51.467498779296875,51,51.3025016784668,67789600,49.45466232299805
AAPL,2019-07-16,51.147499084472656,51.52750015258789,50.875,51.125,67467200,49.283546447753906
AAPL,2019-07-17,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,56430000,49.00640869140625
AAPL,2019-07-18,51,51.470001220703125,50.92499923706055,51.415000915527344,74162400,49.563106536865234
AAPL,2019-07-19,51.4474983215332,51.625,50.59000015258789,50.647499084472656,83717200,48.823246002197266
AAPL,2019-07-22,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,89111600,49.939056396484375
AAPL,2019-07-23,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,73420800,50.3294677734375
AAPL,2019-07-24,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,59966400,50.28849792480469
AAPL,2019-07-25,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,55638400,49.8908576965332
AAPL,2019-07-26,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,70475600,50.06437301635742
AAPL,2019-07-29,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,86693600,50.531898498535156
AAPL,2019-07-30,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,135742800,50.31501388549805
AAPL,2019-07-31,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,277125600,51.341644287109375
AAPL,2019-08-01,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,216071600,50.23066711425781
AAPL,2019-08-02,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,163448400,49.167877197265625
AAPL,2019-08-05,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,209572000,46.59404373168945
AAPL,2019-08-06,49.07749938964844,49.51750183105469,48.5099983215332,49.25,143299200,47.47608184814453
AAPL,2019-08-07,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,133457600,47.96770477294922
AAPL,2019-08-08,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,108038000,49.02568054199219
AAPL,2019-08-09,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,98478800,48.6216926574707
AAPL,2019-08-12,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,89927600,48.498321533203125
AAPL,2019-08-13,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,188874000,50.55214309692383
AAPL,2019-08-14,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,146189600,49.04745864868164
AAPL,2019-08-15,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,108909600,48.80312728881836
AAPL,2019-08-16,51.06999969482422,51.790000915527344,50.959999084472656,51.625,110481600,49.954620361328125
AAPL,2019-08-19,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,97654400,50.88597869873047
AAPL,2019-08-20,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,107537200,50.888397216796875
AAPL,2019-08-21,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,86141600,51.4399528503418
AAPL,2019-08-22,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,89014800,51.39640808105469
AAPL,2019-08-23,52.35749816894531,53.01250076293945,50.25,50.65999984741211,187272000,49.02084732055664
AAPL,2019-08-26,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,104174400,49.95220947265625
AAPL,2019-08-27,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,103493200,49.3885612487793
AAPL,2019-08-28,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,63755200,49.719974517822266
AAPL,2019-08-29,52.125,52.33000183105469,51.665000915527344,52.252498626708984,83962000,50.56181716918945
AAPL,2019-08-30,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,84573600,50.49650192260742
AAPL,2019-09-03,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,80092000,49.7610969543457
AAPL,2019-09-04,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,76752400,50.60536193847656
AAPL,2019-09-05,53,53.49250030517578,52.877498626708984,53.31999969482422,95654800,51.594764709472656
AAPL,2019-09-06,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,77449200,51.589935302734375
AAPL,2019-09-09,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,109237600,51.810081481933594
AAPL,2019-09-10,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,127111600,52.422115325927734
AAPL,2019-09-11,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,177158400,54.08888244628906
AAPL,2019-09-12,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,128906800,53.96793746948242
AAPL,2019-09-13,55,55.1974983215332,54.255001068115234,54.6875,159053200,52.91802978515625
AAPL,2019-09-16,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,84632400,53.196224212646484
AAPL,2019-09-17,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,73274800,53.38976287841797
AAPL,2019-09-18,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,101360000,53.89052200317383
AAPL,2019-09-19,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,88242400,53.45265197753906
AAPL,2019-09-20,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,221652400,52.67128372192383
AAPL,2019-09-23,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,76662000,52.91078186035156
AAPL,2019-09-24,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,124763200,52.659183502197266
AAPL,2019-09-25,54.63750076293945,55.375,54.28499984741211,55.25749969482422,87613600,53.46959686279297
AAPL,2019-09-26,55,55.23500061035156,54.70750045776367,54.97249984741211,75334000,53.19381332397461
AAPL,2019-09-27,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,101408000,52.934974670410156
AAPL,2019-09-30,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,103909600,54.18080520629883
AAPL,2019-10-01,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,139223200,54.33078384399414
AAPL,2019-10-02,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,138449200,52.96882629394531
AAPL,2019-10-03,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,114426000,53.41878890991211
AAPL,2019-10-04,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,138478800,54.91621017456055
AAPL,2019-10-07,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,122306000,54.92831802368164
AAPL,2019-10-08,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,111820000,54.28482437133789
AAPL,2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,74770400,54.92105484008789
AAPL,2019-10-10,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,113013600,55.66129684448242
AAPL,2019-10-11,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,166795600,57.14179611206055
AAPL,2019-10-14,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,96427600,57.059547424316406
AAPL,2019-10-15,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,87360000,56.9265022277832
AAPL,2019-10-16,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,73903200,56.69668197631836
AAPL,2019-10-17,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,67585200,56.91682434082031
AAPL,2019-10-18,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,97433600,57.190185546875
AAPL,2019-10-21,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,87247200,58.18202209472656
AAPL,2019-10-22,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,82293600,58.048973083496094
AAPL,2019-10-23,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,75828800,58.82791519165039
AAPL,2019-10-24,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,69275200,58.9246940612793
AAPL,2019-10-25,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,73477200,59.650413513183594
AAPL,2019-10-28,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,96572800,60.24793243408203
AAPL,2019-10-29,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,142839600,58.85452651977539
AAPL,2019-10-30,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,124522000,58.84727478027344
AAPL,2019-10-31,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,139162000,60.17778396606445
AAPL,2019-11-01,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,151125200,61.88566970825195
AAPL,2019-11-04,64.3324966430664,64.4625015258789,63.845001220703125,64.375,103272000,62.292076110839844
AAPL,2019-11-05,64.26249694824219,64.54750061035156,64.08000183105469,64.282501220703125,79897600,62.20257568359375
AAPL,2019-11-06,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,75864400,62.229183197021484
AAPL,2019-11-07,64.68499755859375,65.0875015258789,64.527496337890625,64.85749816894531,94940400,62.947383880615234
AAPL,2019-11-08,64.67250061035156,65.11000061035156,64.2125015258789,65.035003662109375,69986400,63.11967468261719
AAPL,2019-11-11,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,81821200,63.619503021240234
AAPL,2019-11-12,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,87388800,63.56126022338867
AAPL,2019-11-13,65.282501220703125,66.19499969482422,65.26750183105469,66.11750030517578,102734400,64.17027282714844
AAPL,2019-11-14,65.9375,66.220001220703125,65.5250015258789,65.660003662109375,89182800,63.72627258300781
AAPL,2019-11-15,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,100206400,64.4832763671875
AAPL,2019-11-18,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,86703200,64.80841064453125
AAPL,2019-11-19,66.9749984741211,67,66.347503662109375,66.57250213623047,76167200,64.61189270019531
AAPL,2019-11-20,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,106234400,63.85969924926758
AAPL,2019-11-21,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,121395200,63.57340621948242
AAPL,2019-11-22,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,65325200,63.51758575439453
AAPL,2019-11-25,65.67749786376953,66.61000061035156,65.62999725341797,66.592498779296875,84020400,64.63129425048828
AAPL,2019-11-26,66.73500061035156,66.79000091552734,65.625,66.07250213623047,105207600,64.12660217285156
AAPL,2019-11-27,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,65235600,64.98795318603516
AAPL,2019-11-29,66.6500015258789,67,66.4749984741211,66.8125,46617600,64.844818115234375
AAPL,2019-12-02,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,94487200,64.09505462646484
AAPL,2019-12-03,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,114430400,62.95225524902344
AAPL,2019-12-04,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,67181600,63.507896423339844
AAPL,2019-12-05,65.94750213623047,66.472503662109375,65.68250274658203,66.3949966430664,74424400,64.43961334228516
AAPL,2019-12-06,66.87000274658203,67.75,66.82499694824219,67.67749786376953,106075600,65.68431854248047
AAPL,2019-12-09,67.5,67.69999694824219,66.22750091552734,66.7300033569336,128042400,64.7647476196289
AAPL,2019-12-10,67.1500015258789,67.51750183105469,66.464996337890625,67.12000274658203,90420400,65.14325714111328
AAPL,2019-12-11,67.20249938964844,67.7750015258789,67.125,67.69249725341797,78756800,65.69890594482422
AAPL,2019-12-12,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,137310400,65.86632537841797
AAPL,2019-12-13,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,133587600,66.76164245605469
AAPL,2019-12-16,69.25,70.19750213623047,69.24500274658203,69.964996337890625,128186000,67.90445709228516
AAPL,2019-12-17,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,114158400,68.03791046142578
AAPL,2019-12-18,69.94999694824219,70.4749984741211,69.779998779296875,69.93499755859375,116028400,67.87535095214844
AAPL,2019-12-19,69.875,70.29499816894531,69.73750305175781,70.00499725341797,98369200,67.94329071044922
AAPL,2019-12-20,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,275978000,67.80256652832031
AAPL,2019-12-23,70.13249969482422,71.0625,70.092498779296875,71,98572000,68.90899658203125
AAPL,2019-12-24,71.17250061035156,71.222503662109375,70.7300033569336,71.06749725341797,48478800,68.97449493408203
AAPL,2019-12-26,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,93121200,70.34297180175781
AAPL,2019-12-27,72.779998779296875,73.49250030517578,72.029998779296875,72.44999694824219,146266000,70.3162841796875
AAPL,2019-12-30,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,144114400,70.7336196899414
AAPL,2019-12-31,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,100805600,71.25044250488281
AAPL,2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,135480400,72.87610626220703
AAPL,2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,146322800,72.1676025390625
AAPL,2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,118387200,72.742645263671875
AAPL,2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.597503662109375,108872000,72.400543212890625
AAPL,2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,132079200,73.56520080566406
AAPL,2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.407501220703125,170108400,75.12779235839844
AAPL,2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,140644800,75.297637939453125
AAPL,2020-01-13,77.910003662109375,79.26750183105469,77.7874984741211,79.23999786376953,121532000,76.90632629394531
AAPL,2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,161954400,75.86781311035156
AAPL,2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,121923600,75.5427017211914
AAPL,2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,108829200,76.48896789550781
AAPL,2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,137816400,77.33576202392578
AAPL,2020-01-21,79.29750061035156,79.75499725341797,79,79.14250183105469,110843200,76.81168365478516
AAPL,2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,101832400,77.08586883544922
AAPL,2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,104472000,77.45709991455078
AAPL,2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,146537600,77.23388671875
AAPL,2020-01-27,77.51499938964844,77.94249725341797,76.220001220703125,77.23750305175781,161940000,74.9627914428711
AAPL,2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,162234000,77.08345031738281
AAPL,2020-01-29,81.11250305175781,81.9625015258789,80.345001220703125,81.08499908447266,216229200,78.69697570800781
AAPL,2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.967498779296875,126743200,78.58293914794922
AAPL,2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,199588400,75.09867858886719
AAPL,2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,173788400,74.89241790771484
AAPL,2020-02-04,78.82749938964844,79.910003662109375,78.407501220703125,79.7125015258789,136616400,77.36491394042969
AAPL,2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,118826800,77.995758056640625
AAPL,2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,105425600,78.9080581665039
AAPL,2020-02-07,80.592498779296875,80.8499984741211,79.5,80.00749969482422,117684000,77.83551025390625
AAPL,2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,109348800,78.205169677734375
AAPL,2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.902496337890625,94323200,77.733367919921875
AAPL,2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,113730400,79.579345703125
AAPL,2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.217498779296875,94747600,79.01263427734375
AAPL,2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,80113600,79.03211975097656
AAPL,2020-02-18,78.839996337890625,79.9375,78.652496337890625,79.75,152531200,77.58499908447266
AAPL,2020-02-19,80,81.14250183105469,80,80.904998779296875,93984000,78.70863342285156
AAPL,2020-02-20,80.657501220703125,81.1624984741211,79.55249786376953,80.07499694824219,100566000,77.901153564453125
AAPL,2020-02-21,79.654998779296875,80.11250305175781,77.625,78.26249694824219,129554000,76.13788604736328
AAPL,2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,222195200,72.52129364013672
AAPL,2020-02-25,75.23750305175781,75.63249969482422,71.532501220703125,72.0199966430664,230673600,70.0648422241211
AAPL,2020-02-26,71.63249969482422,74.470001220703125,71.625,73.1624984741211,198054800,71.17631530761719
AAPL,2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,320605600,66.523651123046875
AAPL,2020-02-28,64.31500244140625,69.60250091552734,64.092498779296875,68.339996337890625,426510000,66.48473358154297
AAPL,2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,341397200,72.67451477050781
AAPL,2020-03-03,75.9175033569336,76,71.44999694824219,72.33000183105469,319475600,70.366424560546875
AAPL,2020-03-04,74.11000061035156,75.8499984741211,73.282501220703125,75.68499755859375,219178400,73.630340576171875
AAPL,2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,187572800,71.24199676513672
AAPL,2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,226176800,70.29589080810547
AAPL,2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,286744800,64.7360610961914
AAPL,2020-03-10,69.285003662109375,71.61000061035156,67.342498779296875,71.33499908447266,285290000,69.39844512939453
AAPL,2020-03-11,69.347503662109375,70.30500030517578,67.964996337890625,68.85749816894531,255598800,66.98820495605469
AAPL,2020-03-12,63.98500061035156,67.5,62,62.057498931884766,418474000,60.372802734375
AAPL,2020-03-13,66.222503662109375,69.9800033569336,63.23749923706055,69.49250030517578,370732000,67.60596466064453
AAPL,2020-03-16,60.48749923706055,64.7699966430664,60,60.5525016784668,322423600,58.90865707397461
AAPL,2020-03-17,61.877498626708984,64.402496337890625,59.599998474121094,63.21500015258789,324056000,61.49887466430664
AAPL,2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,300233600,59.99338150024414
AAPL,2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,271857200,59.53370666503906
AAPL,2020-03-20,61.79499816894531,62.95750045776367,57,57.310001373291016,401693200,55.75417709350586
AAPL,2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,336752800,54.56972885131836
AAPL,2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,287531200,60.04446029663086
AAPL,2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,303602000,59.713687896728516
AAPL,2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,252087200,62.85600280761719
AAPL,2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,204216800,60.253623962402344
AAPL,2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,167976400,61.973140716552734
AAPL,2020-03-31,63.900001525878906,65.62249755859375,63,63.5724983215332,197002000,61.84666061401367
AAPL,2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,176218400,58.59247589111328
AAPL,2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,165934000,59.57018280029297
AAPL,2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,129880000,58.71408462524414
AAPL,2020-04-06,62.724998474121094,65.777496337890625,62.345001220703125,65.61750030517578,201820400,63.83614730834961
AAPL,2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,202887200,63.09678268432617
AAPL,2020-04-08,65.68499755859375,66.842498779296875,65.30750274658203,66.51750183105469,168895200,64.71172332763672
AAPL,2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,161834800,65.17869567871094
AAPL,2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,131022800,66.457977294921875
AAPL,2020-04-14,70,72.0625,69.51249694824219,71.76249694824219,194994800,69.8143310546875
AAPL,2020-04-15,70.5999984741211,71.5824966430664,70.157501220703125,71.10749816894531,131154400,69.17710876464844
AAPL,2020-04-16,71.845001220703125,72.05000305175781,70.5875015258789,71.67250061035156,157125200,69.72676849365234
AAPL,2020-04-17,71.17250061035156,71.73750305175781,69.214996337890625,70.69999694824219,215250000,68.78067779541016
AAPL,2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,130015200,67.352996826171875
AAPL,2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.092498779296875,180991600,65.27110290527344
AAPL,2020-04-22,68.402496337890625,69.4749984741211,68.05000305175781,69.0250015258789,116862400,67.15113830566406
AAPL,2020-04-23,68.967498779296875,70.4375,68.717498779296875,68.75749969482422,124814400,66.89091491699219
AAPL,2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,126161200,68.82201385498047
AAPL,2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,117087600,68.87068176269531
AAPL,2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,112004800,67.754302978515625
AAPL,2020-04-29,71.18250274658203,72.4175033569336,70.972503662109375,71.93250274658203,137280800,69.97972106933594
AAPL,2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,183064000,71.45600128173828
AAPL,2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,240616800,70.305633544921875
AAPL,2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,133568000,71.30037689208984
AAPL,2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,147751200,72.37049102783203
AAPL,2020-05-06,75.11499786376953,75.80999755859375,74.717498779296875,75.157501220703125,142333600,73.11717224121094
AAPL,2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,115215200,73.87355041503906
AAPL,2020-05-08,76.410003662109375,77.5875015258789,76.07250213623047,77.532501220703125,133838400,75.63188171386719
AAPL,2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,145946400,76.82196044921875
AAPL,2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,162301200,75.94402313232422
AAPL,2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,200622400,75.0270767211914
AAPL,2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,158929200,75.48799896240234
AAPL,2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,166348400,75.04168701171875
AAPL,2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,135178400,76.80976867675781
AAPL,2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.285003662109375,101729600,76.36592102050781
AAPL,2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,111504800,77.85111236572266
AAPL,2020-05-21,79.66500091552734,80.222503662109375,78.967498779296875,79.2125015258789,102688800,77.27069091796875
AAPL,2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.722503662109375,81803200,77.7681884765625
AAPL,2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,125522000,77.241424560546875
AAPL,2020-05-27,79.035003662109375,79.67749786376953,78.27249908447266,79.527496337890625,112945200,77.57795715332031
AAPL,2020-05-28,79.19249725341797,80.86000061035156,78.907501220703125,79.5625,133560800,77.61210632324219
AAPL,2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,153532400,77.5365219116211
AAPL,2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,80791200,78.49003601074219
AAPL,2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,87642800,78.853424072265625
AAPL,2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.279998779296875,104491200,79.28751373291016
AAPL,2020-06-04,81.097503662109375,81.404998779296875,80.19499969482422,80.58000183105469,87560400,78.60465240478516
AAPL,2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,137250400,80.8434066772461
AAPL,2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,95654400,81.32140350341797
AAPL,2020-06-09,83.035003662109375,86.402496337890625,83.00250244140625,85.99749755859375,147712400,83.88935089111328
AAPL,2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,166651600,86.047607421875
AAPL,2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,201662400,81.91644287109375
AAPL,2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,200146000,82.62366485595703
AAPL,2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,138808800,83.6454849243164
AAPL,2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,165428800,85.862274169921875
AAPL,2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,114406400,85.7427749633789
AAPL,2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,96820400,85.77693176269531
AAPL,2020-06-19,88.660003662109375,89.13999938964844,86.2874984741211,87.43000030517578,264476000,85.28675842285156
AAPL,2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.717498779296875,135445200,87.5181655883789
AAPL,2020-06-23,91,93.095001220703125,90.56749725341797,91.63249969482422,212155600,89.38622283935547
AAPL,2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,192623200,87.8083724975586
AAPL,2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,137522400,88.97408294677734
AAPL,2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.407501220703125,205256800,86.24028778076172
AAPL,2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,130646000,88.22782897949219
AAPL,2020-06-30,90.0199966430664,91.49500274658203,90,91.19999694824219,140223200,88.96430206298828
AAPL,2020-07-01,91.279998779296875,91.839996337890625,90.97750091552734,91.027496337890625,110737200,88.796051025390625
AAPL,2020-07-02,91.9625015258789,92.61750030517578,90.910003662109375,91.027496337890625,114041600,88.796051025390625
AAPL,2020-07-06,92.5,93.94499969482422,92.467498779296875,93.4625015258789,118655600,91.1713638305664
AAPL,2020-07-07,93.85250091552734,94.654998779296875,93.05750274658203,93.17250061035156,112424400,90.88846588134766
AAPL,2020-07-08,94.18000030517578,95.375,94.089996337890625,95.342498779296875,117092000,93.005279541015625
AAPL,2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,125642800,93.40523529052734
AAPL,2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,90257200,93.5686264038086
AAPL,2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,191649200,93.13697052001953
AAPL,2020-07-14,94.839996337890625,97.25499725341797,93.87750244140625,97.05750274658203,170989200,94.67823028564453
AAPL,2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,153198000,95.3293685913086
AAPL,2020-07-16,96.5625,97.404998779296875,95.904998779296875,96.52249908447266,110577600,94.156341552734375
AAPL,2020-07-17,96.98750305175781,97.14749908447266,95.839996337890625,96.32749938964844,92186800,93.96612548828125
AAPL,2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,90318000,95.94637298583984
AAPL,2020-07-21,99.17250061035156,99.25,96.74250030517578,97,103433200,94.62213897705078
AAPL,2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,89001600,94.88797760009766
AAPL,2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.845001220703125,197004400,90.56898498535156
AAPL,2020-07-24,90.98750305175781,92.970001220703125,89.1449966430664,92.61499786376953,185438800,90.34464263916016
AAPL,2020-07-27,93.70999908447266,94.904998779296875,93.4800033569336,94.80999755859375,121214000,92.48582458496094
AAPL,2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,103625600,90.9665298461914
AAPL,2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,90329200,92.7101821899414
AAPL,2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,158130000,93.8320083618164
AAPL,2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,374336800,103.65514373779297
AAPL,2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,308151200,106.26699829101562
AAPL,2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,173071600,106.97667694091797
AAPL,2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,121776800,107.36443328857422
AAPL,2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,202428800,111.11028289794922
AAPL,2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,198045600,108.58411407470703
AAPL,2020-08-10,112.5999984741211,113.7750015258789,110,112.72750091552734,212403600,110.16238403320312
AAPL,2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,187902400,106.88614654541016
AAPL,2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,165598000,110.43843841552734
AAPL,2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,210082000,112.39292907714844
AAPL,2020-08-14,114.83000183105469,115,113.04499816894531,114.90750122070312,165565200,112.29277038574219
AAPL,2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,119561600,111.99958801269531
AAPL,2020-08-18,114.35250091552734,116,114.00749969482422,115.5625,105633600,112.93285369873047
AAPL,2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,145538000,113.07455444335938
AAPL,2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,126907200,115.58362579345703
AAPL,2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,338054800,121.53993225097656
AAPL,2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,345937600,122.99359130859375
AAPL,2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,211495600,121.98458099365234
AAPL,2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,163022400,123.64347076416016
AAPL,2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,155552400,122.16536712646484
AAPL,2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,187630000,121.96749114990234
AAPL,2020-08-31,127.58000183105469,131,126,129.0399932861328,225702700,126.1036605834961
AAPL,2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,151948100,131.12669372558594
AAPL,2020-09-02,137.58999633789062,137.97999572753906,127,131.39999389648438,200119000,128.4099884033203
AAPL,2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,257599600,118.12934112548828
AAPL,2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,332607200,118.2075424194336
AAPL,2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,231366600,110.25276184082031
AAPL,2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,176940500,114.6503677368164
AAPL,2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,182274400,110.90751647949219
AAPL,2020-09-11,114.56999969482422,115.2300033569336,110,112,180860300,109.451416015625
AAPL,2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,140150100,112.73495483398438
AAPL,2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,184642000,112.91087341308594
AAPL,2020-09-16,115.2300033569336,116,112.04000091552734,112.12999725341797,154679000,109.5784683227539
AAPL,2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,178011000,107.82917785644531
AAPL,2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,287104900,104.4088363647461
AAPL,2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,195713800,107.57512664794922
AAPL,2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,183055400,109.26575469970703
AAPL,2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,150718700,104.6824722290039
AAPL,2020-09-24,105.16999816894531,110.25,105,108.22000122070312,167743300,105.75743865966797
AAPL,2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,149981400,109.72505187988281
AAPL,2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,137672400,112.34406280517578
AAPL,2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,99382200,111.49385833740234
AAPL,2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,142675200,113.17471313476562
AAPL,2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,116120400,114.1324234008789
AAPL,2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,144712000,110.4482192993164
AAPL,2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,106243800,113.84901428222656
AAPL,2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,161498200,110.58502197265625
AAPL,2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,96849000,112.46134185791016
AAPL,2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,83477200,112.35385131835938
AAPL,2020-10-09,115.27999877929688,117,114.91999816894531,116.97000122070312,100506900,114.30833435058594
AAPL,2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,240226800,121.56925964355469
AAPL,2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,262330500,118.34434509277344
AAPL,2020-10-14,121,123.02999877929688,119.62000274658203,121.19000244140625,150712000,118.43230438232422
AAPL,2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,112559200,117.96322631835938
AAPL,2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,115393800,116.3116683959961
AAPL,2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,120639300,113.34085083007812
AAPL,2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,124423700,114.83604431152344
AAPL,2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,89946000,114.21060943603516
AAPL,2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,101988000,113.11609649658203
AAPL,2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,82572600,112.4222412109375
AAPL,2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,111850700,112.4320297241211
AAPL,2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,92276800,113.94674682617188
AAPL,2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,143937800,108.66962432861328
AAPL,2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,146129200,112.69586181640625
AAPL,2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,190272600,106.38288116455078
AAPL,2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,122866900,106.294921875
AAPL,2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,107624400,107.92692565917969
AAPL,2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,138235500,112.33428192138672
AAPL,2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,126387100,116.32144927978516
AAPL,2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,114457900,116.18929290771484
AAPL,2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,154515300,113.86923217773438
AAPL,2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,138023400,113.526611328125
AAPL,2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,112295000,116.97244262695312
AAPL,2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,103162300,116.69835662841797
AAPL,2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,81581900,116.74729919433594
AAPL,2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,91183000,117.76537322998047
AAPL,2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,74271000,116.87455749511719
AAPL,2020-11-18,118.61000061035156,119.81999969482422,118,118.02999877929688,76322100,115.54319763183594
AAPL,2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,74113000,116.14035034179688
AAPL,2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,73604300,114.86773681640625
AAPL,2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,127959300,111.45128631591797
AAPL,2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,113874200,112.74346923828125
AAPL,2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,76499200,113.58533477783203
AAPL,2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,46691300,114.13355255126953
AAPL,2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,169410200,116.5417251586914
AAPL,2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,127728200,120.1343994140625
AAPL,2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,89004200,120.4867935180664
AAPL,2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,78967600,120.3497543334961
AAPL,2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,78260400,119.67427825927734
AAPL,2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,86712000,121.1426773071289
AAPL,2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,82225500,121.75942993164062
AAPL,2020-12-09,124.52999877929688,125.94999694824219,121,121.77999877929688,115089200,119.21418762207031
AAPL,2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,81312200,120.64344024658203
AAPL,2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,86939800,119.83091735839844
AAPL,2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,79184500,119.21418762207031
AAPL,2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,157243700,125.1856689453125
AAPL,2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,98208600,125.11715698242188
AAPL,2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,94359800,125.9883804321289
AAPL,2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,192541500,123.99139404296875
AAPL,2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,121251600,125.5282974243164
AAPL,2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,168904800,129.1013946533203
AAPL,2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,88223700,128.20077514648438
AAPL,2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,54930100,129.1894989013672
AAPL,2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,124486200,133.81007385253906
AAPL,2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,121047300,132.02841186523438
AAPL,2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,96452100,130.9026336669922
AAPL,2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,99116600,129.89431762695312
AAPL,2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,143301900,126.6834487915039
AAPL,2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,97664900,128.24972534179688
AAPL,2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,155088000,123.93266296386719
AAPL,2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,109578200,128.16162109375
AAPL,2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,105158200,129.26779174804688
AAPL,2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,100384500,126.26248168945312
AAPL,2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,91951100,126.08628845214844
AAPL,2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,88636800,128.13226318359375
AAPL,2021-01-14,130.8000030517578,131,128.75999450683594,128.91000366210938,90221800,126.19397735595703
AAPL,2021-01-15,128.77999877929688,130.22000122070312,127,127.13999938964844,111598500,124.46127319335938
AAPL,2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,90757300,125.13672637939453
AAPL,2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,104319500,129.24822998046875
AAPL,2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,120150900,133.98626708984375
AAPL,2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,114459400,136.13990783691406
AAPL,2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,157611700,139.90879821777344
AAPL,2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,98390600,140.1437530517578
AAPL,2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,140843800,139.06687927246094
AAPL,2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,142621100,134.2016143798828
AAPL,2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,177523800,129.17970275878906
AAPL,2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,106239800,131.31378173828125
AAPL,2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,83305400,132.1459197998047
AAPL,2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,89880900,131.1179962158203
AAPL,2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,84183100,134.49530029296875
AAPL,2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,75693800,134.0786590576172
AAPL,2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,71297200,134.22572326660156
AAPL,2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,76774200,133.34332275390625
AAPL,2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,73046600,132.73550415039062
AAPL,2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,64280000,132.4805908203125
AAPL,2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,60145100,132.71588134765625
AAPL,2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,80576300,130.57862854003906
AAPL,2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,97918500,128.27468872070312
AAPL,2021-02-18,129.1999969482422,130,127.41000366210938,129.7100067138672,96856700,127.16686248779297
AAPL,2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,87668800,127.32371520996094
AAPL,2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126,103916400,123.52959442138672
AAPL,2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,158273000,123.39234924316406
AAPL,2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,111039900,122.8923568725586
AAPL,2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,148199500,118.61782836914062
AAPL,2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,164560400,118.8825454711914
AAPL,2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,116307900,125.28449249267578
AAPL,2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,102260900,122.66685485839844
AAPL,2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,112966300,119.66686248779297
AAPL,2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,178155000,117.77469635009766
AAPL,2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,153766600,119.0394058227539
AAPL,2021-03-08,120.93000030517578,121,116.20999908447266,116.36000061035156,154376600,114.07859802246094
AAPL,2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,129525800,118.71587371826172
AAPL,2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,111943300,117.62763977050781
AAPL,2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,103026500,119.5688247680664
AAPL,2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,88105100,118.65703582763672
AAPL,2021-03-15,121.41000366210938,124,120.41999816894531,123.98999786376953,92403800,121.55900573730469
AAPL,2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,115227900,123.10802459716797
AAPL,2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,111932600,122.31391906738281
AAPL,2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,121229700,118.16685485839844
AAPL,2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,185549500,117.6374282836914
AAPL,2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,111912300,120.97077941894531
AAPL,2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,95467100,120.13743591308594
AAPL,2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,88530500,117.7354507446289
AAPL,2021-03-25,119.54000091552734,121.66000366210938,119,120.58999633789062,98844700,118.22566986083984
AAPL,2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,94071200,118.83353424072266
AAPL,2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,80819200,119.00999450683594
AAPL,2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,85671900,117.5491943359375
AAPL,2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,118323800,119.75508117675781
AAPL,2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123,75089100,120.58840942382812
AAPL,2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,88651200,123.43157196044922
AAPL,2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,80171300,123.73548889160156
AAPL,2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,83466700,125.39234161376953
AAPL,2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,88844600,127.80410766601562
AAPL,2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133,106686700,130.392333984375
AAPL,2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,91420000,128.6668701171875
AAPL,2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,91266500,131.7943115234375
AAPL,2021-04-14,134.94000244140625,135,131.66000366210938,132.02999877929688,87222800,129.44134521484375
AAPL,2021-04-15,133.82000732421875,135,133.63999938964844,134.5,89347100,131.8629608154297
AAPL,2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,84922400,131.5296173095703
AAPL,2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,94264200,132.1962890625
AAPL,2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,94812300,130.5001983642578
AAPL,2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,68847100,130.88255310058594
AAPL,2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,84566500,129.35316467285156
AAPL,2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,78657500,131.68649291992188
AAPL,2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,66905100,132.07862854003906
AAPL,2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,66015800,131.7550811767578
AAPL,2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,107760100,130.9609832763672
AAPL,2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,151101000,130.86293029785156
AAPL,2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,109839500,128.88253784179688
AAPL,2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,75135100,129.9413299560547
AAPL,2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,137564700,125.34332275390625
AAPL,2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,84000900,125.58843231201172
AAPL,2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,78128300,127.19628143310547
AAPL,2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,78973300,127.87394714355469
AAPL,2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,88071200,124.57416534423828
AAPL,2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,126142800,123.65103912353516
AAPL,2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,112172300,120.56736755371094
AAPL,2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,105861300,122.7279052734375
AAPL,2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,81918000,125.16341400146484
AAPL,2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,74244600,124.00458526611328
AAPL,2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,63342900,122.61006164550781
AAPL,2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,92612000,122.45292663574219
AAPL,2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,76857100,125.02590942382812
AAPL,2021-05-21,127.81999969482422,128,125.20999908447266,125.43000030517578,79295400,123.1796646118164
AAPL,2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,63092900,124.8196792602539
AAPL,2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,72009500,124.62328338623047
AAPL,2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,56575900,124.57416534423828
AAPL,2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,94625600,123.03233337402344
AAPL,2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,71311100,122.37435913085938
AAPL,2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,67637100,122.05028533935547
AAPL,2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,59278900,122.81629180908203
AAPL,2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,76229200,121.32356262207031
AAPL,2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,75169300,123.63140106201172
AAPL,2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,71057600,123.64122772216797
AAPL,2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,74403800,124.46614074707031
AAPL,2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,56877900,124.84915161132812
AAPL,2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,71186400,123.84745788574219
AAPL,2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,53522400,125.06521606445312
AAPL,2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,96906500,128.13905334472656
AAPL,2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,62746300,127.31413269042969
AAPL,2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,91815000,127.81497955322266
AAPL,2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,96721700,129.425537109375
AAPL,2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,108953300,128.11940002441406
AAPL,2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,79663300,129.9263916015625
AAPL,2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,74783600,131.57620239257812
AAPL,2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,60214200,131.30130004882812
AAPL,2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,68711000,131.01649475097656
AAPL,2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,70783700,130.72186279296875
AAPL,2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,62111300,132.36192321777344
AAPL,2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,64556100,133.8840789794922
AAPL,2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,63261400,134.50279235839844
AAPL,2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,52485800,134.80723571777344
AAPL,2021-07-02,137.89999389648438,140,137.75,139.9600067138672,78852600,137.448974609375
AAPL,2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,108181800,139.47201538085938
AAPL,2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,104911600,141.9762725830078
AAPL,2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,105575500,140.67010498046875
AAPL,2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,99890800,142.50656127929688
AAPL,2021-07-12,146.2100067138672,146.32000732421875,144,144.5,76299700,141.90753173828125
AAPL,2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,100827100,143.02706909179688
AAPL,2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,127050800,146.4740753173828
AAPL,2021-07-15,149.24000549316406,150,147.08999633789062,148.47999572753906,106820300,145.8161163330078
AAPL,2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,93251400,143.76361083984375
AAPL,2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,121434600,139.89427185058594
AAPL,2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,96350000,143.5279083251953
AAPL,2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,74993500,142.79135131835938
AAPL,2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,77338200,144.16622924804688
AAPL,2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,71447400,145.89468383789062
AAPL,2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,72434100,146.3169708251953
AAPL,2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,104818600,144.1367950439453
AAPL,2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,118931200,142.37889099121094
AAPL,2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,56699500,143.02706909179688
AAPL,2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,70440600,143.2431182861328
AAPL,2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,62880000,142.9092254638672
AAPL,2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,64786600,144.71620178222656
AAPL,2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,56368300,144.31358337402344
AAPL,2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,46397700,144.42161560058594
AAPL,2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,54126800,143.7330780029297
AAPL,2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,48908700,143.68397521972656
AAPL,2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,69023100,143.2020263671875
AAPL,2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,48493500,143.45773315429688
AAPL,2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,72282600,146.43785095214844
AAPL,2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,59375000,146.64437866210938
AAPL,2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,103296000,148.631103515625
AAPL,2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,92229700,147.7164306640625
AAPL,2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,86326000,143.949462890625
AAPL,2021-08-19,145.02999877929688,148,144.5,146.6999969482422,86960300,144.28390502929688
AAPL,2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,60549600,145.74935913085938
AAPL,2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,60131800,147.2443084716797
AAPL,2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,48606400,147.1558074951172
AAPL,2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,58991300,145.91651916503906
AAPL,2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,48597200,145.1100616455078
AAPL,2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,55802400,146.152587890625
AAPL,2021-08-30,149,153.49000549316406,148.61000061035156,153.1199951171875,90956700,150.59815979003906
AAPL,2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,86453100,149.3293914794922
AAPL,2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,80313700,149.9982147216797
AAPL,2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,71115500,151.11940002441406
AAPL,2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,57808700,151.7587432861328
AAPL,2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,82278300,154.10939025878906
AAPL,2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,74420200,152.555419921875
AAPL,2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,57305700,151.5325164794922
AAPL,2021-09-10,155,155.47999572753906,148.6999969482422,148.97000122070312,140893200,146.51654052734375
AAPL,2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,102404300,147.0869598388672
AAPL,2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,109296300,145.68051147460938
AAPL,2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,83281300,146.57546997070312
AAPL,2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,68034100,146.33946228027344
AAPL,2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,129868800,143.6544189453125
AAPL,2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,123478900,140.58584594726562
AAPL,2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,75834000,141.06776428222656
AAPL,2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,76404300,143.44786071777344
AAPL,2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,64838200,144.41175842285156
AAPL,2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,53477900,144.50027465820312
AAPL,2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,74150700,142.9757843017578
AAPL,2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,108972300,139.57275390625
AAPL,2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,74602000,140.47763061523438
AAPL,2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,89056700,139.16954040527344
AAPL,2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,94639600,140.3005828857422
AAPL,2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,98322000,136.84840393066406
AAPL,2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,80861100,138.7859344482422
AAPL,2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142,83221100,139.6613311767578
AAPL,2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,61732700,140.93003845214844
AAPL,2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,58773200,140.54649353027344
AAPL,2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,64452200,140.45799255371094
AAPL,2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,73035900,139.17933654785156
AAPL,2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,78762700,138.58926391601562
AAPL,2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,69907100,141.39230346679688
AAPL,2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,67940300,142.4545440673828
AAPL,2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,85589200,144.13636779785156
AAPL,2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,76378900,146.30996704101562
AAPL,2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,58418800,146.80172729492188
AAPL,2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,61421000,147.0181121826172
AAPL,2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,58883400,146.24114990234375
AAPL,2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,50720600,146.1919403076172
AAPL,2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,60893400,146.8607635498047
AAPL,2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,56094900,146.39849853515625
AAPL,2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,100077900,150.0572052001953
AAPL,2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,124953200,147.3328399658203
AAPL,2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,74588300,146.50668334960938
AAPL,2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,69122000,147.54922485351562
AAPL,2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,54511500,148.99502563476562
AAPL,2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,60394600,148.47372436523438
AAPL,2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,65463900,149.005615234375
AAPL,2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,55020900,148.1782684326172
AAPL,2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,56787900,148.5426788330078
AAPL,2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,65187100,145.6961212158203
AAPL,2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,41000000,145.64691162109375
AAPL,2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,63804000,147.7349853515625
AAPL,2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150,59222800,147.74484252929688
AAPL,2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151,59256200,148.72982788085938
AAPL,2021-11-17,151,155,150.99000549316406,153.49000549316406,88807000,151.1824188232422
AAPL,2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,137827700,155.49652099609375
AAPL,2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,117305600,158.13624572753906
AAPL,2021-11-22,161.67999267578125,165.6999969482422,161,161.02000427246094,117467900,158.5991973876953
AAPL,2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,96041900,158.9833221435547
AAPL,2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,69463600,159.50534057617188
AAPL,2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,76959800,154.45249938964844
AAPL,2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,88748200,157.83091735839844
AAPL,2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,174048100,162.81483459472656
AAPL,2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,152052500,162.29281616210938
AAPL,2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,136739200,161.29798889160156
AAPL,2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,118023100,159.40689086914062
AAPL,2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,107497000,162.8345489501953
AAPL,2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,120405400,168.60643005371094
AAPL,2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,116998900,172.44778442382812
AAPL,2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,108923700,171.9355926513672
AAPL,2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,115402700,176.75209045410156
AAPL,2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,153237000,173.097900390625
AAPL,2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,139380400,171.70909118652344
AAPL,2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,131063300,176.6043701171875
AAPL,2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,150185800,169.6702117919922
AAPL,2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,195432700,168.5670623779297
AAPL,2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,107499100,167.1979217529297
AAPL,2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,91185900,170.38922119140625
AAPL,2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,92135300,172.9993896484375
AAPL,2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,68356600,173.62977600097656
AAPL,2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,74919600,177.61888122558594
AAPL,2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,79144300,176.59449768066406
AAPL,2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,62348900,176.68313598632812
AAPL,2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,59773000,175.5208740234375
AAPL,2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,64062300,174.90037536621094
AAPL,2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,104487900,179.27362060546875
AAPL,2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,99310400,176.9983367919922
AAPL,2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,94537600,172.29019165039062
AAPL,2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172,96904000,169.41412353515625
AAPL,2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,86709100,169.58154296875
AAPL,2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,106765600,169.6012725830078
AAPL,2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,76138300,172.44778442382812
AAPL,2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,74805200,172.89100646972656
AAPL,2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,84505800,169.6012725830078
AAPL,2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,80440800,170.46804809570312
AAPL,2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,90956700,167.24717712402344
AAPL,2022-01-19,170,171.0800018310547,165.94000244140625,166.22999572753906,94815000,163.73086547851562
AAPL,2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,91420500,162.03671264648438
AAPL,2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,122848900,159.96827697753906
AAPL,2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,162294600,159.190185546875
AAPL,2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,115798400,157.37783813476562
AAPL,2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,108275300,157.28916931152344
AAPL,2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,121954600,156.82626342773438
AAPL,2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,179935700,167.76919555664062
AAPL,2022-01-31,170.16000366210938,175,169.50999450683594,174.77999877929688,115541600,172.15228271484375
AAPL,2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,86213900,171.98486328125
AAPL,2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,84914300,173.19635009765625
AAPL,2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,89418100,170.30055236816406
AAPL,2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,82465400,170.01455688476562
AAPL,2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,77251200,169.29466247558594
AAPL,2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,74829200,172.4209442138672
AAPL,2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,71285000,173.85098266601562
AAPL,2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,90865900,169.74827575683594
AAPL,2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,98670700,166.31626892089844
AAPL,2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,86185500,166.55294799804688
AAPL,2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,62527400,170.4090576171875
AAPL,2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,61177400,170.17237854003906
AAPL,2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,69589300,166.55294799804688
AAPL,2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,82772700,164.99472045898438
AAPL,2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,91162800,162.05577087402344
AAPL,2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,90009200,157.86436462402344
AAPL,2022-02-24,152.5800018310547,162.85000610351562,152,162.74000549316406,141147500,160.49754333496094
AAPL,2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,91974200,162.57850646972656
AAPL,2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,95056600,162.84474182128906
AAPL,2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,83474400,160.95120239257812
AAPL,2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,79724800,164.264892578125
AAPL,2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,76678400,163.93946838378906
AAPL,2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,83737200,160.92161560058594
AAPL,2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,96418800,157.10494995117188
AAPL,2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,131148300,155.2705841064453
AAPL,2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,91454900,160.70465087890625
AAPL,2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,105342000,156.33570861816406
AAPL,2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,96970100,152.59791564941406
AAPL,2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,108732100,148.5445556640625
AAPL,2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,92964300,152.95294189453125
AAPL,2022-03-16,157.0500030517578,160,154.4600067138672,159.58999633789062,102300200,157.3909454345703
AAPL,2022-03-17,158.61000061035156,161,157.6300048828125,160.6199951171875,75615400,158.40673828125
AAPL,2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,123511700,161.72044372558594
AAPL,2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,95811400,163.10118103027344
AAPL,2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,81532000,166.49378967285156
AAPL,2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,98062700,167.8646240234375
AAPL,2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,90131400,171.67144775390625
AAPL,2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,80546200,172.31246948242188
AAPL,2022-03-28,172.1699981689453,175.72999572753906,172,175.60000610351562,90371900,173.1803436279297
AAPL,2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,100589400,176.49407958984375
AAPL,2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,92633200,175.32046508789062
AAPL,2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,103049300,172.2039794921875
AAPL,2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,78751300,171.9081268310547
AAPL,2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,76468400,175.981201171875
AAPL,2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,73401800,172.64776611328125
AAPL,2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,89058800,169.46231079101562
AAPL,2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,77594700,169.76800537109375
AAPL,2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,76575500,167.74627685546875
AAPL,2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,72246700,163.46607971191406
AAPL,2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,79265200,165.34976196289062
AAPL,2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,70618900,168.05198669433594
AAPL,2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,75329400,163.0124053955078
AAPL,2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,69023900,162.7954559326172
AAPL,2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,67723800,165.0933380126953
AAPL,2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,67929800,164.92567443847656
AAPL,2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,87227800,164.1268310546875
AAPL,2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,84882400,159.5606231689453
AAPL,2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,96046400,160.63563537597656
AAPL,2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,95623200,154.63937377929688
AAPL,2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,88063200,154.41258239746094
AAPL,2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,130216800,161.3851776123047
AAPL,2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,131747600,155.47767639160156
AAPL,2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,123055300,155.78341674804688
AAPL,2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,88966500,157.282470703125
AAPL,2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,108256500,163.73236083984375
AAPL,2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,130525300,154.6098175048828
AAPL,2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,116124600,155.34066772460938
AAPL,2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,131577900,150.18502807617188
AAPL,2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,115366700,152.6048583984375
AAPL,2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,142689800,144.69361877441406
AAPL,2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,182602000,140.80218505859375
AAPL,2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,113990900,145.29608154296875
AAPL,2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,86643800,143.7454376220703
AAPL,2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,78336300,147.3998260498047
AAPL,2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,109742900,139.08364868164062
AAPL,2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,136095600,135.6564483642578
AAPL,2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,137426100,135.89346313476562
AAPL,2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,117726300,141.3454132080078
AAPL,2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,104132700,138.62928771972656
AAPL,2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,92482700,138.78732299804688
AAPL,2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,90601500,142.0071563720703
AAPL,2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,90978500,147.7948760986328
AAPL,2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,103718400,147.00474548339844
AAPL,2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,74286600,146.8763427734375
AAPL,2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,72348100,149.34555053710938
AAPL,2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,88570300,143.58743286132812
AAPL,2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,71598400,144.33802795410156
AAPL,2022-06-07,144.35000610351562,149,144.10000610351562,148.7100067138672,67808200,146.8763427734375
AAPL,2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,53950200,146.13563537597656
AAPL,2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,69473000,140.88119506835938
AAPL,2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,91437900,135.43914794921875
AAPL,2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,122207100,130.25387573242188
AAPL,2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,84784300,131.12301635742188
AAPL,2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,91533000,133.7600860595703
AAPL,2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,108123900,128.45631408691406
AAPL,2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,134520300,129.9378204345703
AAPL,2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,81000500,134.1946563720703
AAPL,2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,73409200,133.6810760498047
AAPL,2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,72433800,136.56507873535156
AAPL,2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,89116800,139.91329956054688
AAPL,2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,70207900,139.91329956054688
AAPL,2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,67083400,135.7453155517578
AAPL,2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,66242400,137.51324462890625
AAPL,2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,98964500,135.03421020507812
AAPL,2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,71051600,137.21693420410156
AAPL,2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,73353800,139.81451416015625
AAPL,2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,74064300,141.15773010253906
AAPL,2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,66253700,144.5454559326172
AAPL,2022-07-08,145.25999450683594,147.5500030517578,145,147.0399932861328,64547800,145.22691345214844
AAPL,2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,63141600,143.0836944580078
AAPL,2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,77588800,144.06149291992188
AAPL,2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,71185600,143.6960906982422
AAPL,2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,78140700,146.6393280029297
AAPL,2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,76259900,148.31834411621094
AAPL,2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,81420900,145.25657653808594
AAPL,2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151,82982400,149.13812255859375
AAPL,2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,64823400,151.15293884277344
AAPL,2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,65086600,153.43446350097656
AAPL,2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,66675400,152.1900177001953
AAPL,2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,53623900,151.06405639648438
AAPL,2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,55138700,149.73074340820312
AAPL,2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,78620700,154.85671997070312
AAPL,2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,81378700,155.4098358154297
AAPL,2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,101786900,160.50616455078125
AAPL,2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,67829400,159.51852416992188
AAPL,2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,59907000,158.03700256347656
AAPL,2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,82507500,164.08157348632812
AAPL,2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,55474100,163.7655029296875
AAPL,2022-08-05,163.2100067138672,165.85000610351562,163,165.35000610351562,56697000,163.53802490234375
AAPL,2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,60276900,163.0632781982422
AAPL,2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,63135500,163.1127471923828
AAPL,2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,70170500,167.38539123535156
AAPL,2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,57149200,166.6436309814453
AAPL,2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,68039400,170.21405029296875
AAPL,2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,54091700,171.2921142578125
AAPL,2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,56377100,171.13385009765625
AAPL,2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,79542000,172.63720703125
AAPL,2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,62290100,172.2415771484375
AAPL,2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,70346300,169.64041137695312
AAPL,2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,69026800,165.73370361328125
AAPL,2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,54147100,165.3974151611328
AAPL,2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,53841500,165.69415283203125
AAPL,2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,51218200,168.166748046875
AAPL,2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,78961000,161.8269500732422
AAPL,2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,73314000,159.6115264892578
AAPL,2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,77906200,157.16860961914062
AAPL,2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,87991100,155.49710083007812
AAPL,2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,74229900,156.22901916503906
AAPL,2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,76957800,154.10256958007812
AAPL,2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,73714800,152.8365936279297
AAPL,2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,87449600,154.2509307861328
AAPL,2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,84923800,152.76734924316406
AAPL,2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,68028800,155.64547729492188
AAPL,2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,104956000,161.63906860351562
AAPL,2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,122656600,152.15415954589844
AAPL,2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,87965400,153.60804748535156
AAPL,2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,90481100,150.70025634765625
AAPL,2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,162278800,149.048583984375
AAPL,2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,81474200,152.78712463378906
AAPL,2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,107689800,155.18060302734375
AAPL,2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,101696800,152.03546142578125
AAPL,2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,86652500,151.06622314453125
AAPL,2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,96029900,148.7815399169922
AAPL,2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,93339400,149.1177978515625
AAPL,2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,84442700,150.096923828125
AAPL,2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,146691400,148.19796752929688
AAPL,2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,128138200,140.91864013671875
AAPL,2022-09-30,141.27999877929688,143.10000610351562,138,138.1999969482422,124925300,136.68551635742188
AAPL,2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,114311700,140.88897705078125
AAPL,2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,87830100,144.49899291992188
AAPL,2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,79471000,144.79566955566406
AAPL,2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,68402200,143.83631896972656
AAPL,2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,85925600,138.55484008789062
AAPL,2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,74899000,138.88121032714844
AAPL,2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,77033700,137.4569854736328
AAPL,2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,70433700,136.82400512695312
AAPL,2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,113224000,141.42306518554688
AAPL,2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,88598000,136.8635711669922
AAPL,2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,85250900,140.84942626953125
AAPL,2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,99136600,142.1747283935547
AAPL,2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,61758300,142.2835235595703
AAPL,2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,64522000,141.81869506835938
AAPL,2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,86548600,145.65614318847656
AAPL,2022-10-24,147.19000244140625,150.22999572753906,146,149.4499969482422,75981900,147.81224060058594
AAPL,2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,74732300,150.6705780029297
AAPL,2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,88194300,147.71336364746094
AAPL,2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,109180200,143.21324157714844
AAPL,2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,164762400,154.0333251953125
AAPL,2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,97943200,151.65965270996094
AAPL,2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,80379300,148.9990997314453
AAPL,2022-11-02,148.9499969482422,152.1699981689453,145,145.02999877929688,93604600,143.4407196044922
AAPL,2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,97918500,137.35809326171875
AAPL,2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,140814800,137.09060668945312
AAPL,2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,83374600,137.62557983398438
AAPL,2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,89908500,138.20016479492188
AAPL,2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,74917800,133.6133270263672
AAPL,2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,118854000,145.50149536132812
AAPL,2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,93979700,148.3051300048828
AAPL,2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,73374100,146.89834594726562
AAPL,2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,89868300,148.64195251464844
AAPL,2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,64218300,147.40359497070312
AAPL,2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,80389400,149.31564331054688
AAPL,2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,74829600,149.88031005859375
AAPL,2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,58724100,146.63088989257812
AAPL,2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,51804100,148.7806396484375
AAPL,2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,58301400,149.66238403320312
AAPL,2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,35195900,146.7299346923828
AAPL,2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,69246000,142.87619018554688
AAPL,2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,83763800,139.85459899902344
AAPL,2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,111380900,146.6506805419922
AAPL,2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,71250400,146.9281005859375
AAPL,2022-12-02,145.9600067138672,148,145.64999389648438,147.80999755859375,65447400,146.43275451660156
AAPL,2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,68826400,145.2637481689453
AAPL,2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,64727200,141.57839965820312
AAPL,2022-12-07,142.19000244140625,143.3699951171875,140,140.94000244140625,69721100,139.62673950195312
AAPL,2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,62128300,141.32081604003906
AAPL,2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,76097000,140.8354034423828
AAPL,2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,70462700,143.14369201660156
AAPL,2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,93886200,144.1145477294922
AAPL,2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,82291200,141.8756103515625
AAPL,2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,98931900,135.22813415527344
AAPL,2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,160156900,133.25668334960938
AAPL,2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,79592600,131.13661193847656
AAPL,2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,77432800,131.06727600097656
AAPL,2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,85928000,134.18789672851562
AAPL,2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,77852100,130.99789428710938
AAPL,2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,63814900,130.63137817382812
AAPL,2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,69007800,128.8184051513672
AAPL,2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,85438400,124.8656005859375
AAPL,2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,75703700,128.40232849121094
AAPL,2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,77034200,128.71932983398438
AAPL,2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,112117500,123.90463256835938
AAPL,2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,89113600,125.18260955810547
AAPL,2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,80962700,123.85509490966797
AAPL,2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,87754700,128.41221618652344
AAPL,2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,70790800,128.9373016357422
AAPL,2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,63896200,129.51190185546875
AAPL,2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,69458900,132.24620056152344
AAPL,2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,71379600,132.16693115234375
AAPL,2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,57809700,133.5043487548828
AAPL,2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,63646600,134.67333984375
AAPL,2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,69672800,133.9501495361328
AAPL,2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,58280400,134.00958251953125
AAPL,2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,80223600,136.5853729248047
AAPL,2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,81760300,139.79518127441406
AAPL,2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,66435100,141.2019500732422
AAPL,2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,65799300,140.53817749023438
AAPL,2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,54105100,142.61862182617188
AAPL,2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,70555800,144.57025146484375
AAPL,2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143,64015300,141.6675567626953
AAPL,2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,65874500,142.94554138183594
AAPL,2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,77663600,144.07492065429688
AAPL,2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,118339000,149.4147186279297
AAPL,2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,154357300,153.0603790283203
AAPL,2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,69858300,150.3162078857422
AAPL,2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,83322600,153.20899963378906
AAPL,2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,64120100,150.5044403076172
AAPL,2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,56007100,149.46421813964844
AAPL,2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,57450700,149.8313446044922
AAPL,2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,62199000,152.64918518066406
AAPL,2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,61707600,152.00424194335938
AAPL,2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,65573800,154.11761474609375
AAPL,2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,68167900,152.51026916503906
AAPL,2023-02-17,152.35000610351562,153,150.85000610351562,152.5500030517578,59144100,151.3593292236328
AAPL,2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,58867200,147.32110595703125
AAPL,2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,51011300,147.74774169921875
AAPL,2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,48394200,148.23390197753906
AAPL,2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,55469600,145.56492614746094
AAPL,2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,44998500,146.7654571533203
AAPL,2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,50547000,146.25942993164062
AAPL,2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,55479000,144.1758270263672
AAPL,2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,52238100,144.7711639404297
AAPL,2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,70732300,149.8511962890625
AAPL,2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,87558000,152.6293487548828
AAPL,2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,56182000,150.416748046875
AAPL,2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,47204800,151.67681884765625
AAPL,2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,53833600,149.41464233398438
AAPL,2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,68572400,147.34092712402344
AAPL,2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,84457100,149.29556274414062
AAPL,2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,73695900,151.3990020751953
AAPL,2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,77167900,151.79588317871094
AAPL,2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,76161100,154.6335906982422
AAPL,2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155,98944600,153.79019165039062
AAPL,2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,73641400,156.1714630126953
AAPL,2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,73938300,158.03680419921875
AAPL,2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,75701800,156.59812927246094
AAPL,2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,67622100,157.68951416015625
AAPL,2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,59196500,158.99923706054688
AAPL,2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,52390300,157.0446014404297
AAPL,2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,45992200,156.41949462890625
AAPL,2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,51305700,159.5151824951172
AAPL,2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,49501700,161.0927734375
AAPL,2023-03-31,162.44000244140625,165,161.91000366210938,164.89999389648438,68749800,163.61293029785156
AAPL,2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,56976200,164.8730010986328
AAPL,2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,46278300,164.3372344970703
AAPL,2023-04-05,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,51511700,162.48184204101562
AAPL,2023-04-06,162.42999267578125,164.9600067138672,162,164.66000366210938,45390100,163.37481689453125
AAPL,2023-04-10,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,47716900,160.7653350830078
AAPL,2023-04-11,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,47644200,159.544921875
AAPL,2023-04-12,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,50133100,158.85040283203125
AAPL,2023-04-13,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,68445600,164.26776123046875
AAPL,2023-04-14,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,49386500,163.92051696777344
AAPL,2023-04-17,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,41516200,163.9403533935547
AAPL,2023-04-18,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,49923000,165.17068481445312
AAPL,2023-04-19,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,47720200,166.32162475585938
AAPL,2023-04-20,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,52456400,165.34925842285156
AAPL,2023-04-21,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,58337300,163.7320098876953
AAPL,2023-04-24,165,165.60000610351562,163.88999938964844,165.3300018310547,41949600,164.03958129882812
AAPL,2023-04-25,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,48714100,162.49176025390625
AAPL,2023-04-26,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,45498800,162.48184204101562
AAPL,2023-04-27,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,64902300,167.09555053710938
AAPL,2023-04-28,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,55209200,168.3556365966797
AAPL,2023-05-01,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,52472900,168.26634216308594
AAPL,2023-05-02,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,48425700,167.22450256347656
AAPL,2023-05-03,169.5,170.9199981689453,167.16000366210938,167.4499969482422,65136000,166.1430206298828
AAPL,2023-05-04,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,81235400,164.4959716796875
AAPL,2023-05-05,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,113316400,172.21527099609375
AAPL,2023-05-08,172.47999572753906,173.85000610351562,172.11000061035156,173.5,55962800,172.14578247070312
AAPL,2023-05-09,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,45326900,170.4293212890625
AAPL,2023-05-10,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,53724500,172.20533752441406
AAPL,2023-05-11,173.85000610351562,174.58999633789062,172.1699981689453,173.75,49514700,172.39385986328125
AAPL,2023-05-12,173.6199951171875,174.05999755859375,171,172.57000732421875,45497800,171.45993041992188
AAPL,2023-05-15,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,37266700,170.96311950683594
AAPL,2023-05-16,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,42110300,170.96311950683594
AAPL,2023-05-17,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,57951600,171.57913208007812
AAPL,2023-05-18,173,175.24000549316406,172.5800018310547,175.0500030517578,65496700,173.92396545410156
AAPL,2023-05-19,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,55772400,174.0332489013672
AAPL,2023-05-22,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,43570900,173.0794219970703
AAPL,2023-05-23,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,50747300,170.45640563964844
AAPL,2023-05-24,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,45143500,170.73460388183594
AAPL,2023-05-25,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,56058300,171.87721252441406
AAPL,2023-05-26,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,54835000,174.30149841308594
AAPL,2023-05-30,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,55964400,176.1594696044922
AAPL,2023-05-31,177.3300018310547,179.35000610351562,176.75999450683594,177.25,99625300,176.1097869873047
AAPL,2023-06-01,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,68901800,178.9315185546875
AAPL,2023-06-02,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,61945900,179.78599548339844
AAPL,2023-06-05,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,121946500,178.4248046875
AAPL,2023-06-06,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,64848400,178.05718994140625
AAPL,2023-06-07,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,61944600,176.67613220214844
AAPL,2023-06-08,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,50214900,179.408447265625
AAPL,2023-06-09,181.5,182.22999572753906,180.6300048828125,180.9600067138672,48870700,179.79592895507812
AAPL,2023-06-12,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,54274900,182.6077117919922
AAPL,2023-06-13,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,54929100,182.1308135986328
AAPL,2023-06-14,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,57462900,182.76669311523438
AAPL,2023-06-15,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,65433200,184.81344604492188
AAPL,2023-06-16,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,101235600,183.73045349121094
AAPL,2023-06-20,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,49799100,183.8198699951172
AAPL,2023-06-21,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,49515700,182.77662658691406
AAPL,2023-06-22,183.74000549316406,187.0500030517578,183.6699981689453,187,51245300,185.79708862304688
AAPL,2023-06-23,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,53079300,185.4791259765625
AAPL,2023-06-26,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,48088700,184.0782012939453
AAPL,2023-06-27,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,50730800,186.85023498535156
AAPL,2023-06-28,187.92999267578125,189.89999389648438,187.60000610351562,189.25,51216800,188.0325927734375
AAPL,2023-06-29,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,46347300,188.3704071044922
AAPL,2023-06-30,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,85069600,192.72225952148438
AAPL,2023-07-03,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,31458200,191.22195434570312
AAPL,2023-07-05,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,46920300,190.09922790527344
AAPL,2023-07-06,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,45094300,190.57611083984375
AAPL,2023-07-07,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,46778000,189.45338439941406
AAPL,2023-07-10,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,59922200,187.39674377441406
AAPL,2023-07-11,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,46638100,186.8701629638672
AAPL,2023-07-12,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,60750200,188.54925537109375
AAPL,2023-07-13,190.5,191.19000244140625,189.77999877929688,190.5399932861328,41342300,189.3142852783203
AAPL,2023-07-14,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,41573900,189.46334838867188
AAPL,2023-07-17,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,50520200,192.7421112060547
AAPL,2023-07-18,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,48353800,192.48377990722656
AAPL,2023-07-19,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,80507300,193.844970703125
AAPL,2023-07-20,195.08999633789062,196.47000122070312,192.5,193.1300048828125,59581200,191.88766479492188
AAPL,2023-07-21,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,71917800,190.705322265625
AAPL,2023-07-24,193.41000366210938,194.91000366210938,192.25,192.75,45377800,191.5100860595703
AAPL,2023-07-25,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,37283200,192.37449645996094
AAPL,2023-07-26,193.6699981689453,195.63999938964844,193.32000732421875,194.5,47471900,193.24884033203125
AAPL,2023-07-27,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,47460200,191.97706604003906
AAPL,2023-07-28,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,48291400,194.57028198242188
AAPL,2023-07-31,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,38824100,195.18629455566406
AAPL,2023-08-01,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,35175100,194.3516845703125
AAPL,2023-08-02,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,50389300,191.34115600585938
AAPL,2023-08-03,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,61235200,189.9402618408203
AAPL,2023-08-04,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,115799700,180.81932067871094
AAPL,2023-08-07,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,97576100,177.69949340820312
AAPL,2023-08-08,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,67823000,178.6433868408203
AAPL,2023-08-09,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,60378500,177.04373168945312
AAPL,2023-08-10,179.47999572753906,180.75,177.60000610351562,177.97000122070312,54686900,176.82518005371094
AAPL,2023-08-11,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,51988100,176.88485717773438
AAPL,2023-08-14,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,43675600,178.54637145996094
AAPL,2023-08-15,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,43622600,176.54660034179688
AAPL,2023-08-16,177.1300048828125,178.5399932861328,176.5,176.57000732421875,46964900,175.67108154296875
AAPL,2023-08-17,177.13999938964844,177.50999450683594,173.47999572753906,174,66062900,173.11415100097656
AAPL,2023-08-18,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,61114200,173.60166931152344
AAPL,2023-08-21,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,46311900,174.9447784423828
AAPL,2023-08-22,177.05999755859375,177.67999267578125,176.25,177.22999572753906,42084200,176.32769775390625
AAPL,2023-08-23,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,52722800,180.19790649414062
AAPL,2023-08-24,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,54945800,175.48202514648438
AAPL,2023-08-25,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,51449600,177.70068359375
AAPL,2023-08-28,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,43820700,179.2726593017578
AAPL,2023-08-29,179.6999969482422,184.89999389648438,179.5,184.1199951171875,53003900,183.1826171875
AAPL,2023-08-30,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,60813900,186.6946563720703
AAPL,2023-08-31,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,60794500,186.91354370117188
AAPL,2023-09-01,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,45732600,188.49546813964844
AAPL,2023-09-05,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,45280000,188.73423767089844
AAPL,2023-09-06,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,81755800,181.9788055419922
AAPL,2023-09-07,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,112488800,176.65603637695312
AAPL,2023-09-08,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,65551300,177.2728729248047
AAPL,2023-09-11,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,58953100,178.44686889648438
AAPL,2023-09-12,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,90370200,175.40245056152344
AAPL,2023-09-13,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,84267900,173.32308959960938
AAPL,2023-09-14,174,176.10000610351562,173.5800018310547,175.74000549316406,60895800,174.84530639648438
AAPL,2023-09-15,176.47999572753906,176.5,173.82000732421875,175.00999450683594,109205100,174.11900329589844
AAPL,2023-09-18,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,67257600,177.06393432617188
AAPL,2023-09-19,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,51826900,178.15834045410156
AAPL,2023-09-20,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,58436200,174.59657287597656
AAPL,2023-09-21,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,63047900,173.0445098876953
AAPL,2023-09-22,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,56725400,173.90011596679688
AAPL,2023-09-25,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,46172700,175.18356323242188
AAPL,2023-09-26,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,64588900,171.08453369140625
AAPL,2023-09-27,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,66921800,169.56231689453125
AAPL,2023-09-28,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,56294400,169.82101440429688
AAPL,2023-09-29,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,51814200,170.33837890625
AAPL,2023-10-02,171.22000122070312,174.3000030517578,170.92999267578125,173.75,52164500,172.8654327392578
AAPL,2023-10-03,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,49594600,171.52230834960938
AAPL,2023-10-04,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,53020300,172.77590942382812
AAPL,2023-10-05,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,48527900,174.01953125
AAPL,2023-10-06,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,57224100,176.58641052246094
AAPL,2023-10-09,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,42390800,178.07875061035156
AAPL,2023-10-10,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,43698000,177.4818115234375
AAPL,2023-10-11,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,47551100,178.88461303710938
AAPL,2023-10-12,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,56743100,179.79000854492188
AAPL,2023-10-13,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,51427100,177.939453125
AAPL,2023-10-16,176.75,179.0800018310547,176.50999450683594,178.72000122070312,52517000,177.8101348876953
AAPL,2023-10-17,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,57549400,176.24810791015625
AAPL,2023-10-18,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,54764400,174.9447784423828
AAPL,2023-10-19,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,59302900,174.56674194335938
AAPL,2023-10-20,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,64189300,171.9998779296875
AAPL,2023-10-23,170.91000366210938,174.00999450683594,169.92999267578125,173,55980100,172.1192626953125
AAPL,2023-10-24,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,43816600,172.5570068359375
AAPL,2023-10-25,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,57157000,170.22894287109375
AAPL,2023-10-26,170.3699951171875,171.3800048828125,165.6699981689453,166.88999938964844,70625300,166.04037475585938
AAPL,2023-10-27,166.91000366210938,168.9600067138672,166.8300018310547,168.22000122070312,58499100,167.36358642578125
AAPL,2023-10-30,169.02000427246094,171.1699981689453,168.8699951171875,170.2899932861328,51131000,169.4230194091797
AAPL,2023-10-31,169.35000610351562,170.89999389648438,167.89999389648438,170.77000427246094,44846000,169.90060424804688
AAPL,2023-11-01,171,174.22999572753906,170.1199951171875,173.97000122070312,56934900,173.0843048095703
AAPL,2023-11-02,175.52000427246094,177.77999877929688,175.4600067138672,177.57000732421875,77334800,176.66600036621094
AAPL,2023-11-03,174.24000549316406,176.82000732421875,173.35000610351562,176.64999389648438,79763700,175.7506561279297
AAPL,2023-11-06,176.3800048828125,179.42999267578125,176.2100067138672,179.22999572753906,63841300,178.31753540039062
AAPL,2023-11-07,179.17999267578125,182.44000244140625,178.97000122070312,181.82000732421875,70530000,180.89434814453125
AAPL,2023-11-08,182.35000610351562,183.4499969482422,181.58999633789062,182.88999938964844,49340300,181.95889282226562
AAPL,2023-11-09,182.9600067138672,184.1199951171875,181.80999755859375,182.41000366210938,53763500,181.48133850097656
AAPL,2023-11-10,183.97000122070312,186.57000732421875,183.52999877929688,186.39999389648438,66133400,185.69534301757812
AAPL,2023-11-13,185.82000732421875,186.02999877929688,184.2100067138672,184.8000030517578,43627500,184.1013946533203
AAPL,2023-11-14,187.6999969482422,188.11000061035156,186.3000030517578,187.44000244140625,60108400,186.73141479492188
AAPL,2023-11-15,187.85000610351562,189.5,187.77999877929688,188.00999450683594,53790500,187.29925537109375
AAPL,2023-11-16,189.57000732421875,190.9600067138672,188.64999389648438,189.7100067138672,54412900,188.99285888671875
AAPL,2023-11-17,190.25,190.3800048828125,188.57000732421875,189.69000244140625,50922700,188.97291564941406
AAPL,2023-11-20,189.88999938964844,191.91000366210938,189.8800048828125,191.4499969482422,46505100,190.72625732421875
AAPL,2023-11-21,191.41000366210938,191.52000427246094,189.74000549316406,190.63999938964844,38134500,189.9193115234375
AAPL,2023-11-22,191.49000549316406,192.92999267578125,190.8300018310547,191.30999755859375,39617700,190.58680725097656
AAPL,2023-11-24,190.8699951171875,190.89999389648438,189.25,189.97000122070312,24048300,189.25184631347656
AAPL,2023-11-27,189.9199981689453,190.6699981689453,188.89999389648438,189.7899932861328,40552600,189.072509765625
AAPL,2023-11-28,189.77999877929688,191.0800018310547,189.39999389648438,190.39999389648438,38415400,189.68020629882812
AAPL,2023-11-29,190.89999389648438,192.08999633789062,188.97000122070312,189.3699951171875,43014200,188.65411376953125
AAPL,2023-11-30,189.83999633789062,190.32000732421875,188.19000244140625,189.9499969482422,48794400,189.23191833496094
AAPL,2023-12-01,190.3300018310547,191.55999755859375,189.22999572753906,191.24000549316406,45679300,190.51705932617188
AAPL,2023-12-04,189.97999572753906,190.0500030517578,187.4499969482422,189.42999267578125,43389500,188.71388244628906
AAPL,2023-12-05,190.2100067138672,194.39999389648438,190.17999267578125,193.4199981689453,66628400,192.68881225585938
AAPL,2023-12-06,194.4499969482422,194.75999450683594,192.11000061035156,192.32000732421875,41089700,191.5929718017578
AAPL,2023-12-07,193.6300048828125,195,193.58999633789062,194.27000427246094,47477700,193.53561401367188
AAPL,2023-12-08,194.1999969482422,195.99000549316406,193.6699981689453,195.7100067138672,53377300,194.9701690673828
AAPL,2023-12-11,193.11000061035156,193.49000549316406,191.4199981689453,193.17999267578125,60943700,192.44972229003906
AAPL,2023-12-12,193.0800018310547,194.72000122070312,191.72000122070312,194.7100067138672,52696900,193.9739532470703
AAPL,2023-12-13,195.08999633789062,198,194.85000610351562,197.9600067138672,70404200,197.21165466308594
AAPL,2023-12-14,198.02000427246094,199.6199951171875,196.16000366210938,198.11000061035156,66831600,197.361083984375
AAPL,2023-12-15,197.52999877929688,198.39999389648438,197,197.57000732421875,128256700,196.82313537597656
AAPL,2023-12-18,196.08999633789062,196.6300048828125,194.38999938964844,195.88999938964844,55751900,195.1494903564453
AAPL,2023-12-19,196.16000366210938,196.9499969482422,195.88999938964844,196.94000244140625,40714100,196.1955108642578
AAPL,2023-12-20,196.89999389648438,197.67999267578125,194.8300018310547,194.8300018310547,52242800,194.09349060058594
AAPL,2023-12-21,196.10000610351562,197.0800018310547,193.5,194.67999267578125,46482500,193.94403076171875
AAPL,2023-12-22,195.17999267578125,195.41000366210938,192.97000122070312,193.60000610351562,37122800,192.86814880371094
AAPL,2023-12-26,193.61000061035156,193.88999938964844,192.8300018310547,193.0500030517578,28919300,192.32020568847656
AAPL,2023-12-27,192.49000549316406,193.5,191.08999633789062,193.14999389648438,48087700,192.41983032226562
AAPL,2023-12-28,194.13999938964844,194.66000366210938,193.1699981689453,193.5800018310547,34049900,192.84820556640625
AAPL,2023-12-29,193.89999389648438,194.39999389648438,191.72999572753906,192.52999877929688,42628800,191.8021697998047
AAPL,2024-01-02,187.14999389648438,188.44000244140625,183.88999938964844,185.63999938964844,82488700,184.93821716308594
AAPL,2024-01-03,184.22000122070312,185.8800048828125,183.42999267578125,184.25,58414500,183.553466796875
AAPL,2024-01-04,182.14999389648438,183.08999633789062,180.8800048828125,181.91000366210938,71983600,181.2223358154297
AAPL,2024-01-05,181.99000549316406,182.75999450683594,180.1699981689453,181.17999267578125,62303300,180.4950714111328
AAPL,2024-01-08,182.08999633789062,185.60000610351562,181.5,185.55999755859375,59144500,184.8585205078125
AAPL,2024-01-09,183.9199981689453,185.14999389648438,182.72999572753906,185.13999938964844,42841800,184.4401092529297
AAPL,2024-01-10,184.35000610351562,186.39999389648438,183.9199981689453,186.19000244140625,46792900,185.4861602783203
AAPL,2024-01-11,186.5399932861328,187.0500030517578,183.6199951171875,185.58999633789062,49128400,184.88841247558594
AAPL,2024-01-12,186.05999755859375,186.74000549316406,185.19000244140625,185.9199981689453,40444700,185.2171630859375
AAPL,2024-01-16,182.16000366210938,184.25999450683594,180.92999267578125,183.6300048828125,65603000,182.93582153320312
AAPL,2024-01-17,181.27000427246094,182.92999267578125,180.3000030517578,182.67999267578125,47317400,181.98941040039062
AAPL,2024-01-18,186.08999633789062,189.13999938964844,185.8300018310547,188.6300048828125,78005800,187.9169158935547
AAPL,2024-01-19,189.3300018310547,191.9499969482422,188.82000732421875,191.55999755859375,68741000,190.83584594726562
AAPL,2024-01-22,192.3000030517578,195.3300018310547,192.25999450683594,193.88999938964844,60133900,193.1570281982422
AAPL,2024-01-23,195.02000427246094,195.75,193.8300018310547,195.17999267578125,42355600,194.44215393066406
AAPL,2024-01-24,195.4199981689453,196.3800048828125,194.33999633789062,194.5,53631300,193.7647247314453
AAPL,2024-01-25,195.22000122070312,196.27000427246094,193.11000061035156,194.1699981689453,54822100,193.43597412109375
AAPL,2024-01-26,194.27000427246094,194.75999450683594,191.94000244140625,192.4199981689453,44594000,191.69259643554688
AAPL,2024-01-29,192.00999450683594,192.1999969482422,189.5800018310547,191.72999572753906,47145600,191.00518798828125
AAPL,2024-01-30,190.94000244140625,191.8000030517578,187.47000122070312,188.0399932861328,55859400,187.3291473388672
AAPL,2024-01-31,187.0399932861328,187.10000610351562,184.35000610351562,184.39999389648438,55467800,183.70291137695312
AAPL,2024-02-01,183.99000549316406,186.9499969482422,183.82000732421875,186.86000061035156,64885400,186.15362548828125
AAPL,2024-02-02,179.86000061035156,187.3300018310547,179.25,185.85000610351562,102518000,185.14743041992188
AAPL,2024-02-05,188.14999389648438,189.25,185.83999633789062,187.67999267578125,69668800,186.9705047607422
AAPL,2024-02-06,186.86000061035156,189.30999755859375,186.77000427246094,189.3000030517578,43490800,188.5843963623047
AAPL,2024-02-07,190.63999938964844,191.0500030517578,188.61000061035156,189.41000366210938,53439000,188.6939697265625
AAPL,2024-02-08,189.38999938964844,189.5399932861328,187.35000610351562,188.32000732421875,40962000,187.6081085205078
AAPL,2024-02-09,188.64999389648438,189.99000549316406,188,188.85000610351562,45155200,188.37615966796875
AAPL,2024-02-12,188.4199981689453,188.6699981689453,186.7899932861328,187.14999389648438,41781900,186.680419921875
AAPL,2024-02-13,185.77000427246094,186.2100067138672,183.50999450683594,185.0399932861328,56529500,184.57571411132812
AAPL,2024-02-14,185.32000732421875,185.52999877929688,182.44000244140625,184.14999389648438,54630500,183.6879425048828
AAPL,2024-02-15,183.5500030517578,184.49000549316406,181.35000610351562,183.86000061035156,65434500,183.398681640625
AAPL,2024-02-16,183.4199981689453,184.85000610351562,181.6699981689453,182.30999755859375,49701400,181.85255432128906
AAPL,2024-02-20,181.7899932861328,182.42999267578125,180,181.55999755859375,53665600,181.1044464111328
AAPL,2024-02-21,181.94000244140625,182.88999938964844,180.66000366210938,182.32000732421875,41529700,181.862548828125
AAPL,2024-02-22,183.47999572753906,184.9600067138672,182.4600067138672,184.3699951171875,52292200,183.9073944091797
AAPL,2024-02-23,185.00999450683594,185.0399932861328,182.22999572753906,182.52000427246094,45119700,182.06204223632812
AAPL,2024-02-26,182.24000549316406,182.75999450683594,180.64999389648438,181.16000366210938,40867400,180.70545959472656
AAPL,2024-02-27,181.10000610351562,183.9199981689453,179.55999755859375,182.6300048828125,54318900,182.17176818847656
AAPL,2024-02-28,182.50999450683594,183.1199951171875,180.1300048828125,181.4199981689453,48953900,180.9647979736328
AAPL,2024-02-29,181.27000427246094,182.57000732421875,179.52999877929688,180.75,136682600,180.29647827148438
AAPL,2024-03-01,179.5500030517578,180.52999877929688,177.3800048828125,179.66000366210938,73488000,179.209228515625
AAPL,2024-03-04,176.14999389648438,176.89999389648438,173.7899932861328,175.10000610351562,81510100,174.66065979003906
AAPL,2024-03-05,170.75999450683594,172.0399932861328,169.6199951171875,170.1199951171875,95132400,169.6931610107422
AAPL,2024-03-06,171.05999755859375,171.24000549316406,168.67999267578125,169.1199951171875,68587700,168.69564819335938
AAPL,2024-03-07,169.14999389648438,170.72999572753906,168.49000549316406,169,71765100,168.57595825195312
AAPL,2024-03-08,169,173.6999969482422,168.94000244140625,170.72999572753906,76114600,170.30160522460938
AAPL,2024-03-11,172.94000244140625,174.3800048828125,172.0500030517578,172.75,60139500,172.31655883789062
AAPL,2024-03-12,173.14999389648438,174.02999877929688,171.00999450683594,173.22999572753906,59825400,172.7953338623047
AAPL,2024-03-13,172.77000427246094,173.19000244140625,170.75999450683594,171.1300048828125,52488700,170.70062255859375
AAPL,2024-03-14,172.91000366210938,174.30999755859375,172.0500030517578,173,72913500,172.56593322753906
AAPL,2024-03-15,171.1699981689453,172.6199951171875,170.2899932861328,172.6199951171875,121664700,172.18687438964844
AAPL,2024-03-18,175.57000732421875,177.7100067138672,173.52000427246094,173.72000122070312,75604200,173.28411865234375
AAPL,2024-03-19,174.33999633789062,176.61000061035156,173.02999877929688,176.0800018310547,55215200,175.63819885253906
AAPL,2024-03-20,175.72000122070312,178.6699981689453,175.08999633789062,178.6699981689453,53423100,178.22171020507812
AAPL,2024-03-21,177.0500030517578,177.49000549316406,170.83999633789062,171.3699951171875,106181300,170.9400177001953
AAPL,2024-03-22,171.75999450683594,173.0500030517578,170.05999755859375,172.27999877929688,71106600,171.8477325439453
AAPL,2024-03-25,170.57000732421875,171.94000244140625,169.4499969482422,170.85000610351562,54288300,170.42132568359375
AAPL,2024-03-26,170,171.4199981689453,169.5800018310547,169.7100067138672,57388400,169.28419494628906
AAPL,2024-03-27,170.41000366210938,173.60000610351562,170.11000061035156,173.30999755859375,60273300,172.87513732910156
AAPL,2024-03-28,171.75,172.22999572753906,170.50999450683594,171.47999572753906,65672700,171.04974365234375
AAPL,2024-04-01,171.19000244140625,171.25,169.47999572753906,170.02999877929688,46240500,169.60337829589844
AAPL,2024-04-02,169.0800018310547,169.33999633789062,168.22999572753906,168.83999633789062,49329500,168.41635131835938
AAPL,2024-04-03,168.7899932861328,170.67999267578125,168.5800018310547,169.64999389648438,47691700,169.2243194580078
AAPL,2024-04-04,170.2899932861328,171.9199981689453,168.82000732421875,168.82000732421875,53704400,168.39642333984375
AAPL,2024-04-05,169.58999633789062,170.38999938964844,168.9499969482422,169.5800018310547,42055200,169.1544952392578
AAPL,2024-04-08,169.02999877929688,169.1999969482422,168.24000549316406,168.4499969482422,37425500,168.02734375
AAPL,2024-04-09,168.6999969482422,170.0800018310547,168.35000610351562,169.6699981689453,42451200,169.24427795410156
AAPL,2024-04-10,168.8000030517578,169.08999633789062,167.11000061035156,167.77999877929688,49709300,167.35902404785156
AAPL,2024-04-11,168.33999633789062,175.4600067138672,168.16000366210938,175.0399932861328,91070300,174.60079956054688
AAPL,2024-04-12,174.25999450683594,178.36000061035156,174.2100067138672,176.5500030517578,101593300,176.10702514648438
AAPL,2024-04-15,175.36000061035156,176.6300048828125,172.5,172.69000244140625,73531800,172.25669860839844
AAPL,2024-04-16,171.75,173.75999450683594,168.27000427246094,169.3800048828125,73711200,168.95501708984375
AAPL,2024-04-17,169.61000061035156,170.64999389648438,168,168,50901200,167.57847595214844
AAPL,2024-04-18,168.02999877929688,168.63999938964844,166.5500030517578,167.0399932861328,43122900,166.62088012695312
AAPL,2024-04-19,166.2100067138672,166.39999389648438,164.0800018310547,165,67772100,164.58599853515625
AAPL,2024-04-22,165.52000427246094,167.25999450683594,164.77000427246094,165.83999633789062,48116400,165.4238739013672
AAPL,2024-04-23,165.35000610351562,167.0500030517578,164.9199981689453,166.89999389648438,49537800,166.48121643066406
AAPL,2024-04-24,166.5399932861328,169.3000030517578,166.2100067138672,169.02000427246094,48251800,168.59591674804688
AAPL,2024-04-25,169.52999877929688,170.61000061035156,168.14999389648438,169.88999938964844,50558300,169.46372985839844
AAPL,2024-04-26,169.8800048828125,171.33999633789062,169.17999267578125,169.3000030517578,44838400,168.87521362304688
AAPL,2024-04-29,173.3699951171875,176.02999877929688,173.10000610351562,173.5,68169400,173.06466674804688
AAPL,2024-04-30,173.3300018310547,174.99000549316406,170,170.3300018310547,65934800,169.9026336669922
AAPL,2024-05-01,169.5800018310547,172.7100067138672,169.11000061035156,169.3000030517578,50383100,168.87521362304688
AAPL,2024-05-02,172.50999450683594,173.4199981689453,170.88999938964844,173.02999877929688,94214900,172.59584045410156
AAPL,2024-05-03,186.64999389648438,187,182.66000366210938,183.3800048828125,163224100,182.9198760986328
AAPL,2024-05-06,182.35000610351562,184.1999969482422,180.4199981689453,181.7100067138672,78569700,181.25408935546875
AAPL,2024-05-07,183.4499969482422,184.89999389648438,181.32000732421875,182.39999389648438,77305800,181.94232177734375
AAPL,2024-05-08,182.85000610351562,183.07000732421875,181.4499969482422,182.74000549316406,45057100,182.281494140625
AAPL,2024-05-09,182.55999755859375,184.66000366210938,182.11000061035156,184.57000732421875,48983000,184.10690307617188
AAPL,2024-05-10,184.89999389648438,185.08999633789062,182.1300048828125,183.0500030517578,50759500,182.83836364746094
AAPL,2024-05-13,185.44000244140625,187.10000610351562,184.6199951171875,186.27999877929688,72044800,186.06463623046875
AAPL,2024-05-14,187.50999450683594,188.3000030517578,186.2899932861328,187.42999267578125,52393600,187.2133026123047
AAPL,2024-05-15,187.91000366210938,190.64999389648438,187.3699951171875,189.72000122070312,70400000,189.5006561279297
AAPL,2024-05-16,190.47000122070312,191.10000610351562,189.66000366210938,189.83999633789062,52845200,189.62051391601562
AAPL,2024-05-17,189.50999450683594,190.80999755859375,189.17999267578125,189.8699951171875,41282900,189.65048217773438
AAPL,2024-05-20,189.3300018310547,191.9199981689453,189.00999450683594,191.0399932861328,44361300,190.81912231445312
AAPL,2024-05-21,191.08999633789062,192.72999572753906,190.9199981689453,192.35000610351562,42309400,192.12762451171875
AAPL,2024-05-22,192.27000427246094,192.82000732421875,190.27000427246094,190.89999389648438,34648500,190.67929077148438
AAPL,2024-05-23,190.97999572753906,191,186.6300048828125,186.8800048828125,51005900,186.6639404296875
AAPL,2024-05-24,188.82000732421875,190.5800018310547,188.0399932861328,189.97999572753906,36294600,189.76034545898438
AAPL,2024-05-28,191.50999450683594,193,189.10000610351562,189.99000549316406,52280100,189.77035522460938
AAPL,2024-05-29,189.61000061035156,192.25,189.50999450683594,190.2899932861328,53068000,190.0699920654297
AAPL,2024-05-30,190.75999450683594,192.17999267578125,190.6300048828125,191.2899932861328,49947900,191.06883239746094
AAPL,2024-05-31,191.44000244140625,192.57000732421875,189.91000366210938,192.25,75158300,192.02772521972656
AAPL,2024-06-03,192.89999389648438,194.99000549316406,192.52000427246094,194.02999877929688,50080500,193.8056640625
AAPL,2024-06-04,194.63999938964844,195.32000732421875,193.02999877929688,194.35000610351562,47471400,194.12530517578125
AAPL,2024-06-05,195.39999389648438,196.89999389648438,194.8699951171875,195.8699951171875,54156800,195.64353942871094
AAPL,2024-06-06,195.69000244140625,196.5,194.1699981689453,194.47999572753906,41181800,194.25514221191406
AAPL,2024-06-07,194.64999389648438,196.94000244140625,194.13999938964844,196.88999938964844,53103900,196.66236877441406
AAPL,2024-06-10,196.89999389648438,197.3000030517578,192.14999389648438,193.1199951171875,97262100,192.89671325683594
AAPL,2024-06-11,193.64999389648438,207.16000366210938,193.6300048828125,207.14999389648438,172373300,206.91049194335938
AAPL,2024-06-12,207.3699951171875,220.1999969482422,206.89999389648438,213.07000732421875,198134300,212.82366943359375
AAPL,2024-06-13,214.74000549316406,216.75,211.60000610351562,214.24000549316406,97862700,213.9923095703125
AAPL,2024-06-14,213.85000610351562,215.1699981689453,211.3000030517578,212.49000549316406,70122700,212.2443389892578
AAPL,2024-06-17,213.3699951171875,218.9499969482422,212.72000122070312,216.6699981689453,93728300,216.41949462890625
AAPL,2024-06-18,217.58999633789062,218.6300048828125,213,214.2899932861328,79943300,214.042236328125
AAPL,2024-06-20,213.92999267578125,214.24000549316406,208.85000610351562,209.67999267578125,86172500,209.4375762939453
AAPL,2024-06-21,210.38999938964844,211.88999938964844,207.11000061035156,207.49000549316406,246421400,207.2501220703125
AAPL,2024-06-24,207.72000122070312,212.6999969482422,206.58999633789062,208.13999938964844,80727000,207.89935302734375
AAPL,2024-06-25,209.14999389648438,211.3800048828125,208.61000061035156,209.07000732421875,56713900,208.8282928466797
AAPL,2024-06-26,211.5,214.86000061035156,210.63999938964844,213.25,66213200,213.00344848632812
AAPL,2024-06-27,214.69000244140625,215.74000549316406,212.35000610351562,214.10000610351562,49772700,213.85247802734375
AAPL,2024-06-28,215.77000427246094,216.07000732421875,210.3000030517578,210.6199951171875,82542700,210.37648010253906
AAPL,2024-07-01,212.08999633789062,217.50999450683594,211.9199981689453,216.75,60402900,216.49940490722656
AAPL,2024-07-02,216.14999389648438,220.3800048828125,215.10000610351562,220.27000427246094,58046200,220.0153350830078
AAPL,2024-07-03,220,221.5500030517578,219.02999877929688,221.5500030517578,37369800,221.29385375976562
AAPL,2024-07-05,221.64999389648438,226.4499969482422,221.64999389648438,226.33999633789062,60412400,226.07830810546875
AAPL,2024-07-08,227.08999633789062,227.85000610351562,223.25,227.82000732421875,59085900,227.55661010742188
AAPL,2024-07-09,227.92999267578125,229.39999389648438,226.3699951171875,228.67999267578125,48076100,228.4156036376953
AAPL,2024-07-10,229.3000030517578,233.0800018310547,229.25,232.97999572753906,62627700,232.71063232421875
AAPL,2024-07-11,231.38999938964844,232.38999938964844,225.77000427246094,227.57000732421875,64710600,227.30690002441406
AAPL,2024-07-12,228.9199981689453,232.63999938964844,228.67999267578125,230.5399932861328,53046500,230.27345275878906
AAPL,2024-07-15,236.47999572753906,237.22999572753906,233.08999633789062,234.39999389648438,62631300,234.12899780273438
AAPL,2024-07-16,235,236.27000427246094,232.3300018310547,234.82000732421875,43234300,234.54852294921875
AAPL,2024-07-17,229.4499969482422,231.4600067138672,226.63999938964844,228.8800048828125,57345900,228.61538696289062
AAPL,2024-07-18,230.27999877929688,230.44000244140625,222.27000427246094,224.17999267578125,66034600,223.92080688476562
AAPL,2024-07-19,224.82000732421875,226.8000030517578,223.27999877929688,224.30999755859375,49151500,224.0506591796875
AAPL,2024-07-22,227.00999450683594,227.77999877929688,223.08999633789062,223.9600067138672,48201800,223.70108032226562
AAPL,2024-07-23,224.3699951171875,226.94000244140625,222.67999267578125,225.00999450683594,39960300,224.74984741210938
AAPL,2024-07-24,224,224.8000030517578,217.1300048828125,218.5399932861328,61777600,218.28732299804688
AAPL,2024-07-25,218.92999267578125,220.85000610351562,214.6199951171875,217.49000549316406,51391200,217.23855590820312
AAPL,2024-07-26,218.6999969482422,219.49000549316406,216.00999450683594,217.9600067138672,41601300,217.7080078125
AAPL,2024-07-29,216.9600067138672,219.3000030517578,215.75,218.24000549316406,36311800,217.98768615722656
AAPL,2024-07-30,219.19000244140625,220.3300018310547,216.1199951171875,218.8000030517578,41643800,218.5470428466797
AAPL,2024-07-31,221.44000244140625,223.82000732421875,220.6300048828125,222.0800018310547,50036300,221.8232421875
AAPL,2024-08-01,224.3699951171875,224.47999572753906,217.02000427246094,218.36000061035156,62501000,218.1075439453125
AAPL,2024-08-02,219.14999389648438,225.60000610351562,217.7100067138672,219.86000061035156,105568600,219.60580444335938
AAPL,2024-08-05,199.08999633789062,213.5,196,209.27000427246094,119548600,209.02806091308594
AAPL,2024-08-06,205.3000030517578,209.99000549316406,201.07000732421875,207.22999572753906,69660500,206.9904022216797
AAPL,2024-08-07,206.89999389648438,213.63999938964844,206.38999938964844,209.82000732421875,63516400,209.57742309570312
AAPL,2024-08-08,213.11000061035156,214.1999969482422,208.8300018310547,213.30999755859375,47161100,213.06338500976562
AAPL,2024-08-09,212.10000610351562,216.77999877929688,211.97000122070312,216.24000549316406,42201600,215.99000549316406
AAPL,2024-08-12,216.07000732421875,219.50999450683594,215.60000610351562,217.52999877929688,38028100,217.52999877929688
AAPL,2024-08-13,219.00999450683594,221.88999938964844,219.00999450683594,221.27000427246094,44155300,221.27000427246094
AAPL,2024-08-14,220.57000732421875,223.02999877929688,219.6999969482422,221.72000122070312,41960600,221.72000122070312
AAPL,2024-08-15,224.60000610351562,225.35000610351562,222.75999450683594,224.72000122070312,46414000,224.72000122070312
AAPL,2024-08-16,223.9199981689453,226.8300018310547,223.64999389648438,226.0500030517578,44340200,226.0500030517578
AAPL,2024-08-19,225.72000122070312,225.99000549316406,223.0399932861328,225.88999938964844,40687800,225.88999938964844
AAPL,2024-08-20,225.77000427246094,227.1699981689453,225.4499969482422,226.50999450683594,30299000,226.50999450683594
AAPL,2024-08-21,226.52000427246094,227.97999572753906,225.0500030517578,226.39999389648438,34765500,226.39999389648438
AAPL,2024-08-22,227.7899932861328,228.33999633789062,223.89999389648438,224.52999877929688,43695300,224.52999877929688
AAPL,2024-08-23,225.66000366210938,228.22000122070312,224.3300018310547,226.83999633789062,38677300,226.83999633789062
AAPL,2024-08-26,226.75999450683594,227.27999877929688,223.88999938964844,227.17999267578125,30602200,227.17999267578125
AAPL,2024-08-27,226,228.85000610351562,224.88999938964844,228.02999877929688,35934600,228.02999877929688
AAPL,2024-08-28,227.9199981689453,229.86000061035156,225.67999267578125,226.49000549316406,38052200,226.49000549316406
AAPL,2024-08-29,230.10000610351562,232.9199981689453,228.8800048828125,229.7899932861328,51906300,229.7899932861328
AAPL,2024-08-30,230.19000244140625,230.39999389648438,227.47999572753906,229,52990800,229
ADBE,2000-01-03,16.8125,16.875,16.0625,16.390625,7384400,16.274677276611328
ADBE,2000-01-04,15.75,16.453125,14.984375,15.015625,7813200,14.90939998626709
ADBE,2000-01-05,14.5625,15.6875,14.5625,15.3125,14927200,15.20417594909668
ADBE,2000-01-06,15.359375,15.65625,15.15625,15.4375,10221200,15.328290939331055
ADBE,2000-01-07,15.390625,16.1875,15.21875,16.1875,8253200,16.072986602783203
ADBE,2000-01-10,16.34375,16.8125,15.90625,16.8125,10987200,16.693561553955078
ADBE,2000-01-11,16.796875,16.8125,15.59375,15.65625,9616000,15.545490264892578
ADBE,2000-01-12,15.6875,15.84375,15.4375,15.578125,8051200,15.467920303344727
ADBE,2000-01-13,15.703125,16.5,15.6875,16.40625,5527200,16.290184020996094
ADBE,2000-01-14,16.65625,16.84375,16.40625,16.578125,5136800,16.460845947265625
ADBE,2000-01-18,16.265625,16.46875,16,16,5201600,15.886809349060059
ADBE,2000-01-19,15.929688453674316,16.09375,15.625,15.78125,4559200,15.669609069824219
ADBE,2000-01-20,15.90625,16.15625,15.375,15.953125,4248800,15.840265274047852
ADBE,2000-01-21,16.125,16.21875,15.5,15.71875,6900000,15.607548713684082
ADBE,2000-01-24,15.773438453674316,15.875,15.03125,15.140625,5895600,15.033514022827148
ADBE,2000-01-25,15.039063453674316,15.84375,14.71875,15.75,7566000,15.638578414916992
ADBE,2000-01-26,15.78125,16.0625,15.234375,15.296875,4466000,15.188658714294434
ADBE,2000-01-27,15.203125,16,15.203125,15.671875,5864400,15.56100845336914
ADBE,2000-01-28,15.296875,15.46875,14.15625,14.390625,5712000,14.288819313049316
ADBE,2000-01-31,14.28125,14.53125,13.359375,13.765625,16459200,13.668244361877441
ADBE,2000-02-01,13.96875,14.21875,13.78125,13.96875,6765600,13.8699312210083
ADBE,2000-02-02,13.984375,15.40625,13.90625,15.328125,13409600,15.219687461853027
ADBE,2000-02-03,15.953125,17.28125,15.84375,17.265625,19747200,17.143484115600586
ADBE,2000-02-04,17.1796875,18.625,16.75,18.5,13516800,18.369123458862305
ADBE,2000-02-07,18.4375,19.359375,18.0625,19.265625,12919200,19.12933349609375
ADBE,2000-02-08,19.390625,21,19.1875,20.9375,14297200,20.789382934570312
ADBE,2000-02-09,20.96875,21.9375,20.71875,21.890625,15321600,21.735761642456055
ADBE,2000-02-10,21.640625,22.8125,21.0625,22.8125,13175600,22.651113510131836
ADBE,2000-02-11,22.5,22.8125,21.71875,22.609375,7216800,22.449430465698242
ADBE,2000-02-14,22.03125,22.5,21.265625,22.40625,6994800,22.247739791870117
ADBE,2000-02-15,22.1015625,23,21.5625,22.21875,7082400,22.061565399169922
ADBE,2000-02-16,22,24.6875,21.875,24.546875,10723600,24.373220443725586
ADBE,2000-02-17,24.75,25.53125,24.03125,25.390625,10482400,25.21100425720215
ADBE,2000-02-18,25.65625,25.671875,24.25,24.5625,6311200,24.38873863220215
ADBE,2000-02-22,24.453125,24.90625,22.609375,24.5703125,7825600,24.39649200439453
ADBE,2000-02-23,24.375,26.25,23.859375,24.90625,7614800,24.730052947998047
ADBE,2000-02-24,25.28125,26.65625,24.25,26.59375,6901200,26.405620574951172
ADBE,2000-02-25,25.875,26.109375,24.5,24.625,4176000,24.450788497924805
ADBE,2000-02-28,24.3828125,24.90625,23.75,24.453125,6549600,24.28013801574707
ADBE,2000-02-29,25,25.75,24.78125,25.5,6718800,25.31960678100586
ADBE,2000-03-01,25.5546875,25.5625,24.6875,25.09375,5105200,24.916229248046875
ADBE,2000-03-02,24.0625,24.0625,20,20.15625,24963600,20.01365852355957
ADBE,2000-03-03,21.046875,22.93359375,20.6328125,22.65625,18611200,22.495973587036133
ADBE,2000-03-06,22.3125,22.40625,21,21.453125,6946400,21.301359176635742
ADBE,2000-03-07,21.953125,21.96875,20.140625,20.296875,6066400,20.153287887573242
ADBE,2000-03-08,20.390625,20.40625,19.625,19.765625,8405600,19.625797271728516
ADBE,2000-03-09,19.90625,20.34375,19.25,19.53125,10022000,19.393075942993164
ADBE,2000-03-10,19.875,21.421875,19.859375,20.8125,15000800,20.665267944335938
ADBE,2000-03-13,20.1875,21.15625,20.125,20.53125,6446400,20.38600730895996
ADBE,2000-03-14,21.875,22.21875,20,20.359375,12852800,20.215343475341797
ADBE,2000-03-15,20.75,21.609375,20,20.890625,9849600,20.742839813232422
ADBE,2000-03-16,21.140625,23.6875,19.5,23.609375,22378000,23.442358016967773
ADBE,2000-03-17,22.25,22.84375,21.484375,21.921875,18887600,21.766796112060547
ADBE,2000-03-20,22.046875,22.484375,21.40625,21.859375,8595200,21.704730987548828
ADBE,2000-03-21,21.890625,23.015625,21.28125,22.921875,10534000,22.759714126586914
ADBE,2000-03-22,23.6953125,25.5,22.984375,25.5,16744800,25.31960678100586
ADBE,2000-03-23,25.140625,27.390625,24.75,26.640625,12223600,26.45864486694336
ADBE,2000-03-24,26.40625,27.5,26.34375,27.046875,7835600,26.86211585998535
ADBE,2000-03-27,27.21875,28.671875,27,28.40625,6834400,28.212207794189453
ADBE,2000-03-28,28.1875,28.84375,27.5,27.78125,6964400,27.591482162475586
ADBE,2000-03-29,27.75,28.40625,26.96875,27.84375,5551200,27.653549194335938
ADBE,2000-03-30,27.375,29,26.75,26.796875,6503200,26.61382293701172
ADBE,2000-03-31,27.0625,28.75,26.671875,27.828125,7458000,27.63803482055664
ADBE,2000-04-03,28.2734375,28.625,25.75,26.390625,10012400,26.21035385131836
ADBE,2000-04-04,27.109375,27.25,22.0625,25.4375,20696400,25.263734817504883
ADBE,2000-04-05,25.25,27.625,24.5,26.796875,9953200,26.61382293701172
ADBE,2000-04-06,27.34375,28.65625,27.03125,28.65625,10676000,28.460500717163086
ADBE,2000-04-07,28.984375,31.25,28.90625,31.25,11309200,31.03653907775879
ADBE,2000-04-10,30.7109375,31.125,29,29.296875,6682800,29.096752166748047
ADBE,2000-04-11,28.6875,30.5,27.84375,29.875,9586000,29.67092514038086
ADBE,2000-04-12,30,30.25,27.5,28.015625,10696800,27.82425308227539
ADBE,2000-04-13,28.33203125,29.5,27,28.390625,11635200,28.196693420410156
ADBE,2000-04-14,27.71875,27.734375,23.796875,24.453125,14822800,24.286088943481445
ADBE,2000-04-17,24.53125,28.328125,24.421875,28.328125,10586800,28.134620666503906
ADBE,2000-04-18,28.890625,30.40625,28.328125,29.25,8886000,29.050193786621094
ADBE,2000-04-19,28.9375,29.3125,27.90625,28.15625,5971600,27.96391487121582
ADBE,2000-04-20,28.203125,28.62109375,26.625,28.15625,6578800,27.96391487121582
ADBE,2000-04-24,26.921875,28,24.25,26.1875,9034800,26.00861358642578
ADBE,2000-04-25,26.703125,30.375,26,30,14261600,29.795072555541992
ADBE,2000-04-26,29.640625,30.1875,28.078125,28.71875,10008800,28.52257537841797
ADBE,2000-04-27,27.015625,31.125,26.75,30.859375,11139200,30.64858055114746
ADBE,2000-04-28,31.203125,31.96875,29.5,30.234375,11328800,30.027849197387695
ADBE,2000-05-01,30.546875,32.75,30.53125,32.671875,8049200,32.44868850708008
ADBE,2000-05-02,32.15625,32.1875,28.8125,28.875,6946800,28.677759170532227
ADBE,2000-05-03,28.9375,29.90625,26,28.1875,12529600,27.99495506286621
ADBE,2000-05-04,28.375,28.6875,27.0625,28.484375,6709600,28.28980255126953
ADBE,2000-05-05,27.9375,30.203125,27.84375,29.921875,6605600,29.717479705810547
ADBE,2000-05-08,29.0625,29.4375,27.25,27.34375,5495200,27.15696907043457
ADBE,2000-05-09,27.875,29.40625,26.34375,28.078125,9874800,27.88632583618164
ADBE,2000-05-10,27.3125,28.40625,26.4375,26.546875,10190400,26.365537643432617
ADBE,2000-05-11,27.328125,27.5625,25.40625,27.09375,10963200,26.908674240112305
ADBE,2000-05-12,27.234375,28.34375,26.625,27.046875,4381600,26.86211585998535
ADBE,2000-05-15,27.34375,27.65625,26.5625,27.5,5064800,27.312150955200195
ADBE,2000-05-16,28.1171875,31.21875,28.109375,30.96875,11287200,30.757205963134766
ADBE,2000-05-17,29.78125,30.71875,29.125,30.078125,6428400,29.872663497924805
ADBE,2000-05-18,30.015625,31.0625,28.75,28.75,5727200,28.553613662719727
ADBE,2000-05-19,28.5,29.3125,27.34375,27.390625,8564000,27.203519821166992
ADBE,2000-05-22,27.53125,27.53125,25.75,27.421875,11500400,27.234560012817383
ADBE,2000-05-23,27.359375,28.75,26.8125,27.234375,10874800,27.04833984375
ADBE,2000-05-24,26.875,27.34375,25.5625,26.53125,13330400,26.350019454956055
ADBE,2000-05-25,26.953125,28.125,25.875,26.125,5880400,25.9465389251709
ADBE,2000-05-26,26.21875,26.625,25.40625,25.703125,4354400,25.527545928955078
ADBE,2000-05-30,26.65625,29.1875,26.65625,29.140625,6782800,28.941570281982422
ADBE,2000-05-31,28.5625,29.78125,28.125,28.140625,6144800,27.948402404785156
ADBE,2000-06-01,28.9609375,29.984375,28.46875,29.625,6863200,29.42263412475586
ADBE,2000-06-02,30.390625,31.96875,30.390625,31.25,5660400,31.03653907775879
ADBE,2000-06-05,31.25,33,31.1875,32.171875,10037200,31.952110290527344
ADBE,2000-06-06,31.828125,31.828125,28.875,28.921875,13826400,28.72431755065918
ADBE,2000-06-07,29.75,30,28.0625,28.578125,11221600,28.382905960083008
ADBE,2000-06-08,29.375,30.34375,29.046875,29.59375,8131200,29.3915958404541
ADBE,2000-06-09,30.234375,30.5,29.875,30.171875,4936000,29.965776443481445
ADBE,2000-06-12,31.21875,31.25,30.3125,30.3125,8233600,30.105438232421875
ADBE,2000-06-13,30.7890625,31.91796875,30.0625,31.796875,8335200,31.579669952392578
ADBE,2000-06-14,32.2265625,32.625,30,30.46875,11954400,30.2606201171875
ADBE,2000-06-15,30.75,31.734375,29.9375,31.1875,9943600,30.97446060180664
ADBE,2000-06-16,30.03125,30.1875,28.46875,30.0625,17876800,29.857149124145508
ADBE,2000-06-19,29.6796875,32.125,29.671875,31.84375,9478400,31.6262264251709
ADBE,2000-06-20,31.5625,32.984375,31.375,32.8125,11540400,32.58835983276367
ADBE,2000-06-21,32.09375,32.75,31.1875,32.203125,5958800,31.983150482177734
ADBE,2000-06-22,32.0078125,32.25,30.09375,30.265625,4679600,30.058883666992188
ADBE,2000-06-23,30.53125,30.84375,29.125,29.4375,4730800,29.23641586303711
ADBE,2000-06-26,29.8359375,31.75,29.4375,31.171875,4722400,30.958942413330078
ADBE,2000-06-27,30.6328125,30.93359375,29.515625,29.515625,5097600,29.314002990722656
ADBE,2000-06-28,30.109375,31.48046875,29.91015625,31.203125,5057200,30.989978790283203
ADBE,2000-06-29,30.9609375,32,30.65625,31.0625,4454400,30.850317001342773
ADBE,2000-06-30,31.4921875,32.5,31.1875,32.5,5107200,32.28448486328125
ADBE,2000-07-03,32.25,32.453125,31.640625,31.96875,1652800,31.75676727294922
ADBE,2000-07-05,31.43359375,32.03125,31,31.921875,5099200,31.7101993560791
ADBE,2000-07-06,32.140625,33.75,31.375,33.734375,10177600,33.51069259643555
ADBE,2000-07-07,33.40625,34.828125,32.78125,34.34375,7556400,34.11601638793945
ADBE,2000-07-10,33.984375,34.421875,33.125,33.84375,5060400,33.619327545166016
ADBE,2000-07-11,33.859375,35.4375,33.5,34.5625,5798000,34.33330535888672
ADBE,2000-07-12,35.1484375,35.25,34.625,35.125,3848800,34.89208984375
ADBE,2000-07-13,35.25,35.828125,34.171875,34.46875,4286800,34.24019241333008
ADBE,2000-07-14,34.9375,34.9375,33.5,34.046875,5538400,33.82111358642578
ADBE,2000-07-17,34.40625,34.421875,33.375,33.765625,3456400,33.54171371459961
ADBE,2000-07-18,33.78125,33.8125,32.5,32.734375,3682400,32.51731872558594
ADBE,2000-07-19,33.0546875,33.94921875,31.90625,32.484375,4300800,32.26896667480469
ADBE,2000-07-20,33.15625,34.4375,32.625,34.3125,5474000,34.08496856689453
ADBE,2000-07-21,34.046875,34.53125,32.84375,33.671875,7378400,33.4485969543457
ADBE,2000-07-24,33.2890625,33.625,30.84375,31.296875,6861200,31.089344024658203
ADBE,2000-07-25,31.7578125,32.03125,30.75,31.71875,6166800,31.508419036865234
ADBE,2000-07-26,31.3671875,31.640625,30.5,30.984375,5663600,30.778919219970703
ADBE,2000-07-27,30.7578125,32.0625,27.4375,28.375,12136400,28.186845779418945
ADBE,2000-07-28,28.5078125,29.28125,26.5625,27.84375,6603600,27.659114837646484
ADBE,2000-07-31,28.0234375,28.8125,25.75,28.625,11458000,28.4351863861084
ADBE,2000-08-01,29.375,29.5625,28.25,28.609375,5923200,28.41967010498047
ADBE,2000-08-02,28.765625,29.71484375,28.5,29.078125,5342000,28.885303497314453
ADBE,2000-08-03,27.578125,28.625,27,28.4375,7311600,28.248931884765625
ADBE,2000-08-04,29.03125,29.890625,28.46875,29.1875,3659600,28.993955612182617
ADBE,2000-08-07,29.328125,30.546875,28.625,30.515625,4090000,30.31327247619629
ADBE,2000-08-08,30.40625,30.796875,29.421875,30.359375,3934800,30.158058166503906
ADBE,2000-08-09,30.8125,31,29,29.078125,3711200,28.885303497314453
ADBE,2000-08-10,29.1875,29.1875,28.015625,28.203125,4460000,28.01610565185547
ADBE,2000-08-11,28.0625,29.296875,27.53125,28.890625,3412800,28.699050903320312
ADBE,2000-08-14,29.1875,30.44921875,28.8125,30.40625,4078800,30.204622268676758
ADBE,2000-08-15,30.375,30.875,29.5,30.03125,3042000,29.83211326599121
ADBE,2000-08-16,29.9375,30.859375,28.25,28.984375,3816400,28.792179107666016
ADBE,2000-08-17,28.890625,31.25,28.875,31.21875,6036400,31.011734008789062
ADBE,2000-08-18,30.828125,31.03125,30.09375,30.640625,4222800,30.43744468688965
ADBE,2000-08-21,30.8984375,31,29.5,29.96875,2968800,29.770023345947266
ADBE,2000-08-22,30.125,31,30,30.5625,2986400,30.359840393066406
ADBE,2000-08-23,30.078125,31.6875,29.90625,31.515625,3900400,31.30664825439453
ADBE,2000-08-24,31.5546875,32.390625,30.578125,32.375,5270400,32.16032409667969
ADBE,2000-08-25,32.21875,32.53125,31.66796875,32.21875,2720400,32.00511932373047
ADBE,2000-08-28,32.59375,33.375,32.078125,32.59375,4372400,32.37761688232422
ADBE,2000-08-29,32.90625,33.3125,32.625,32.90625,2580800,32.68804931640625
ADBE,2000-08-30,32.65625,32.75,31.828125,32.390625,2578000,32.17584228515625
ADBE,2000-08-31,32.5,33.375,32.125,32.5,3675600,32.28448486328125
ADBE,2000-09-01,33.234375,34.0625,32.875,33.828125,4194800,33.603816986083984
ADBE,2000-09-05,34,34.25,33.3125,33.3125,2023600,33.09160614013672
ADBE,2000-09-06,33.265625,33.4375,31.71875,31.875,3550400,31.663639068603516
ADBE,2000-09-07,32.375,34.25,32.28125,34.234375,5596400,34.007362365722656
ADBE,2000-09-08,33.90625,34.5,32.890625,33.46875,4988000,33.2468147277832
ADBE,2000-09-11,33.1875,33.203125,31.375,31.8125,6669200,31.601551055908203
ADBE,2000-09-12,31.5,32.28125,30.375,30.703125,6545600,30.49953269958496
ADBE,2000-09-13,30.453125,32.125,30.4375,31.484375,8358000,31.275598526000977
ADBE,2000-09-14,31.78125,31.9375,31,31.34375,6306000,31.13591194152832
ADBE,2000-09-15,32.765625,34.0625,32.5,33.15625,20242400,32.93639373779297
ADBE,2000-09-18,33.578125,35.875,33.5,35.5,15124400,35.26459503173828
ADBE,2000-09-19,35.84375,39.390625,35.5,38.21875,19066800,37.96532440185547
ADBE,2000-09-20,37.5234375,39.71875,36.6875,39.4375,11589200,39.17599105834961
ADBE,2000-09-21,38.90625,39.8125,38.59375,39.25,9903600,38.98973846435547
ADBE,2000-09-22,37.6875,38.375,37.0625,37.390625,11998800,37.142677307128906
ADBE,2000-09-25,38.109375,38.5,36.6875,36.90625,9363600,36.661521911621094
ADBE,2000-09-26,36.71875,37.953125,36.28125,37.828125,7230800,37.57727813720703
ADBE,2000-09-27,38,38.125,36.5,37.09375,7342000,36.8477783203125
ADBE,2000-09-28,37.34375,40.5,37.0625,40.125,12957600,39.86565399169922
ADBE,2000-09-29,38.9765625,40.05859375,38.40625,38.8125,15857600,38.56162643432617
ADBE,2000-10-02,39.3359375,41.765625,39,40.75,14673600,40.48660659790039
ADBE,2000-10-03,41.125,42.546875,40.84375,40.859375,12944400,40.595272064208984
ADBE,2000-10-04,40.6328125,41.171875,38.75,39.5,16005600,39.244686126708984
ADBE,2000-10-05,39.0625,40.25,36.67578125,37.125,10928000,36.88503646850586
ADBE,2000-10-06,37,38.59375,35.078125,36.90625,12732800,36.667694091796875
ADBE,2000-10-09,37.03125,38.125,36.171875,37.421875,6672800,37.17999267578125
ADBE,2000-10-10,36.421875,37.15625,35.03125,35.921875,9878400,35.689693450927734
ADBE,2000-10-11,35,37.875,34.984375,37.671875,14562000,37.428382873535156
ADBE,2000-10-12,37.84375,37.875,32.3125,32.703125,14028800,32.49174118041992
ADBE,2000-10-13,32.78125,36.375,32.5,36.28125,10051600,36.04673767089844
ADBE,2000-10-16,36.1875,37.21875,35.375,35.453125,6971600,35.22396469116211
ADBE,2000-10-17,34,34.015625,31.484375,33.234375,16645600,33.019561767578125
ADBE,2000-10-18,32.0625,34.28125,30.734375,32.265625,9762000,32.057071685791016
ADBE,2000-10-19,33.3125,34.5,32.75,34.390625,7580800,34.168338775634766
ADBE,2000-10-20,34,35.15625,33.875,35.015625,6848000,34.78929138183594
ADBE,2000-10-23,34.8125,35.8125,33.5,35.140625,6264400,34.91348648071289
ADBE,2000-10-24,35.75,36.34375,33.75,33.796875,7648400,33.57843017578125
ADBE,2000-10-25,33.203125,36.1875,32.8125,33.75,6066000,33.5318489074707
ADBE,2000-10-26,34.015625,36.28125,32,36.21875,8159800,35.984642028808594
ADBE,2000-10-27,36.453125,37.75,35.21875,37.40625,8126600,37.164466857910156
ADBE,2000-10-30,37.28125,38.875,34.75,34.8125,6468200,34.58749008178711
ADBE,2000-10-31,35.234375,38.0703125,34.625,38.03125,8094400,37.78542709350586
ADBE,2000-11-01,37.625,38.6875,36.8125,38.625,7106400,38.375343322753906
ADBE,2000-11-02,39.25,41.5,39.21875,40.40625,7077200,40.14507293701172
ADBE,2000-11-03,41.203125,41.875,39.875,40.34375,5569200,40.082977294921875
ADBE,2000-11-06,42.40625,43.65625,40.9375,41.625,10552400,41.355960845947266
ADBE,2000-11-07,39.90625,41.5,39,41.125,7816000,40.85918426513672
ADBE,2000-11-08,42.1328125,42.1875,39.125,40.125,7387400,39.86565399169922
ADBE,2000-11-09,39.09375,41.8125,38.46875,41.59375,7166600,41.32490158081055
ADBE,2000-11-10,40.25,41.125,38.15625,38.71875,7806200,38.46848678588867
ADBE,2000-11-13,37.1875,38.625,35.5,36.03125,6598800,35.79835510253906
ADBE,2000-11-14,38,41,37.5,40.8125,6372200,40.548702239990234
ADBE,2000-11-15,40.125,40.84375,39.34375,40.59375,4448800,40.33137512207031
ADBE,2000-11-16,39.9375,42.03125,39.625,40.75,5068000,40.48660659790039
ADBE,2000-11-17,39.4375,42.34375,39.34375,41.375,7961200,41.10756301879883
ADBE,2000-11-20,39.40625,40.0625,37.28125,38,6724600,37.75437545776367
ADBE,2000-11-21,37.8125,40.09375,36.75,40,8485600,39.741455078125
ADBE,2000-11-22,39.34375,39.9375,36.09375,36.15625,7444200,35.92255401611328
ADBE,2000-11-24,37.3125,38.125,36.59375,37.9375,2708600,37.69228744506836
ADBE,2000-11-27,36.3125,36.5,34.125,34.40625,11166800,34.183868408203125
ADBE,2000-11-28,34.15625,34.21875,32.21875,32.390625,12416400,32.1812629699707
ADBE,2000-11-29,31.1953125,33.9375,31.125,32.15625,9139800,31.94840431213379
ADBE,2000-11-30,31.34375,33,31.125,31.6875,9835000,31.482683181762695
ADBE,2000-12-01,33,35.1875,32,33.65625,7363000,33.43871307373047
ADBE,2000-12-04,33.75,34.6875,32.3125,34.03125,6879200,33.81129455566406
ADBE,2000-12-05,35.28125,38.78125,34.25,38.34375,9599600,38.09590148925781
ADBE,2000-12-06,36.8125,37.6875,32.6875,33.59375,16013400,33.37661361694336
ADBE,2000-12-07,32.921875,34.8125,31.15625,31.5,11310000,31.296398162841797
ADBE,2000-12-08,33.34375,35.96875,33.03125,34.1875,9743800,33.966522216796875
ADBE,2000-12-11,35,37.1328125,34.625,37.0625,6810200,36.82293701171875
ADBE,2000-12-12,36.5625,37.46875,35.0625,35.34375,3928000,35.11529541015625
ADBE,2000-12-13,36.03125,36.03125,32.75,33.09375,5060400,32.879844665527344
ADBE,2000-12-14,29.25,30.375,28.25,28.65625,23094400,28.471027374267578
ADBE,2000-12-15,29.5,31.71875,29.1875,31.21875,21335000,31.016963958740234
ADBE,2000-12-18,31.75,32.65625,31.25,31.78125,8495200,31.57582664489746
ADBE,2000-12-19,32.6875,34.5,31.96875,32,9614600,31.793161392211914
ADBE,2000-12-20,30.4921875,31.8125,28.3125,28.625,10588000,28.439979553222656
ADBE,2000-12-21,28.875,30.9375,28.25,29.90625,7399600,29.71294593811035
ADBE,2000-12-22,31,32.9375,30.6875,32.84375,5164200,32.63146209716797
ADBE,2000-12-26,32.6875,33.40625,31.25,32.96875,3347600,32.75564956665039
ADBE,2000-12-27,33.671875,33.875,32.125,32.75,4227400,32.53831481933594
ADBE,2000-12-28,32.21875,32.75,30.03125,30.8125,6041800,30.61333656311035
ADBE,2000-12-29,30.84375,31,28.3125,29.09375,7619600,28.905698776245117
ADBE,2001-01-02,29.1875,29.25,22.375,23.3671875,16813400,23.22134017944336
ADBE,2001-01-03,23.21875,30.0625,22.03125,28.96875,15257000,28.78793716430664
ADBE,2001-01-04,28.5,29.375,26.5,26.875,9609600,26.707256317138672
ADBE,2001-01-05,26.75,27.5,25,25.75,8422200,25.589275360107422
ADBE,2001-01-08,24.96875,25.75,22.75,24.78125,8495600,24.62657356262207
ADBE,2001-01-09,24.84375,27.1875,24.6875,24.90625,6550600,24.75079345703125
ADBE,2001-01-10,24.53125,25.21875,22.8125,22.875,14141800,22.732229232788086
ADBE,2001-01-11,22.59375,25.875,22.59375,24.03125,11450800,23.881256103515625
ADBE,2001-01-12,25,26.28125,24.59375,25.21875,10660000,25.061344146728516
ADBE,2001-01-16,25.3125,26.34375,24.40625,25.4375,6434000,25.278728485107422
ADBE,2001-01-17,26.40625,27.4375,25.875,26.75,9895400,26.583038330078125
ADBE,2001-01-18,26.84375,29.1875,26.0625,28,12529400,27.825233459472656
ADBE,2001-01-19,29.40625,30,28.65625,29.125,10374400,28.943212509155273
ADBE,2001-01-22,28.78125,30.8125,28.6875,29.96875,10547200,29.781692504882812
ADBE,2001-01-23,29.84375,30,28.9375,29.71875,6972000,29.533254623413086
ADBE,2001-01-24,30.125,30.21875,29,30.0625,8105600,29.87486457824707
ADBE,2001-01-25,29.8125,29.875,27.875,28.53125,10328400,28.353168487548828
ADBE,2001-01-26,28.625,29.5,28.3125,29.03125,5026800,28.85004997253418
ADBE,2001-01-29,29.15625,29.25,26.6953125,27,10978400,26.83147430419922
ADBE,2001-01-30,27.03125,27.4375,25.53125,26.375,13083800,26.21038246154785
ADBE,2001-01-31,23.65625,24.5,21.1875,21.84375,38108400,21.70741081237793
ADBE,2001-02-01,22.21875,22.84375,22.09375,22.71875,23636600,22.576946258544922
ADBE,2001-02-02,23.125,23.21875,21.75,21.78125,10865000,21.645301818847656
ADBE,2001-02-05,21.96875,22.75,21.8125,22.6875,8620800,22.5458927154541
ADBE,2001-02-06,22.1875,22.8125,21.28125,22,13664200,21.86268424987793
ADBE,2001-02-07,21.546875,21.875,19.90625,20.15625,16924200,20.030445098876953
ADBE,2001-02-08,20.4375,20.890625,17.90625,17.96875,24277000,17.856590270996094
ADBE,2001-02-09,18.3125,18.5,17.625,17.6875,16247400,17.577098846435547
ADBE,2001-02-12,17.84375,18.96875,17.65625,18.9375,8306800,18.81930160522461
ADBE,2001-02-13,19.09375,19.4375,18.53125,18.59375,10268800,18.477693557739258
ADBE,2001-02-14,18.5,20.125,17.96875,20.03125,9137600,19.906221389770508
ADBE,2001-02-15,20.5,20.6875,19.125,19.46875,11728600,19.34723472595215
ADBE,2001-02-16,18.78125,19.375,18,18.15625,15528800,18.042924880981445
ADBE,2001-02-20,17.9375,18.4609375,17.03125,17.125,11586000,17.01811408996582
ADBE,2001-02-21,16.90625,17.25,15,15.03125,22444400,14.937432289123535
ADBE,2001-02-22,15.34375,15.84375,14.21875,15.21875,32092800,15.123759269714355
ADBE,2001-02-23,15.5,16.4375,14.78125,16.3125,12996200,16.210681915283203
ADBE,2001-02-26,16.75,16.78125,15.5625,15.84375,10706000,15.744858741760254
ADBE,2001-02-27,15.75,16.25,14.890625,15.25,14330400,15.154817581176758
ADBE,2001-02-28,15.71875,15.8125,13.296875,14.53125,16653000,14.440550804138184
ADBE,2001-03-01,14.4375,14.8125,13.5625,14.03125,11879600,13.943672180175781
ADBE,2001-03-02,13.65625,14.5,13.125,13.84375,13925000,13.757344245910645
ADBE,2001-03-05,14.09375,14.46875,13.375,13.53125,8714600,13.446793556213379
ADBE,2001-03-06,13.84375,14.34375,13.6875,14.25,17270600,14.161056518554688
ADBE,2001-03-07,14.421875,14.71875,14,14.34375,9144000,14.25422191619873
ADBE,2001-03-08,14.484375,14.875,13.53125,13.5625,9673400,13.4778470993042
ADBE,2001-03-09,13.46875,13.9375,12.3125,13.46875,15267200,13.384682655334473
ADBE,2001-03-12,12.90625,13.5,12.875,13,6563600,12.91885757446289
ADBE,2001-03-13,13.375,13.90625,12.71875,13.6875,7086600,13.602069854736328
ADBE,2001-03-14,12.96875,13.65625,12.65625,13.0625,6756400,12.980968475341797
ADBE,2001-03-15,13.625,13.9375,12.28125,12.5,9095600,12.421977996826172
ADBE,2001-03-16,13.71875,14.6875,13.625,14.3125,27958000,14.223165512084961
ADBE,2001-03-19,14.59375,16,14.25,15.875,17031800,15.77591323852539
ADBE,2001-03-20,16.3125,17.0625,15.75,16.40625,16440400,16.30384635925293
ADBE,2001-03-21,16.46875,17.375,15.96875,16.28125,11570800,16.179628372192383
ADBE,2001-03-22,16.1875,18.03125,15.65625,18,12184600,17.894792556762695
ADBE,2001-03-23,18.78125,18.96875,17.15625,17.84375,9275000,17.739458084106445
ADBE,2001-03-26,18.350000381469727,18.5,16.3799991607666,16.795000076293945,8606200,16.696840286254883
ADBE,2001-03-27,16.850000381469727,18.545000076293945,16.774999618530273,18.299999237060547,10526800,18.19304084777832
ADBE,2001-03-28,17.649999618530273,17.950000762939453,16.799999237060547,16.985000610351562,12473800,16.885726928710938
ADBE,2001-03-29,16.5,17.43000030517578,16.059999465942383,16.28499984741211,8812400,16.189817428588867
ADBE,2001-03-30,16.5049991607666,18.940000534057617,16.43000030517578,17.485000610351562,10839800,17.382801055908203
ADBE,2001-04-02,17.559999465942383,17.78499984741211,16.729999542236328,17,7787200,16.90064239501953
ADBE,2001-04-03,16.600000381469727,16.7549991607666,14.994999885559082,15.4399995803833,13911600,15.34975814819336
ADBE,2001-04-04,15.145000457763672,16.360000610351562,14.729999542236328,14.760000228881836,10126600,14.673731803894043
ADBE,2001-04-05,15.675000190734863,17.549999237060547,15.619999885559082,17.450000762939453,9681000,17.34800910949707
ADBE,2001-04-06,16.899999618530273,17.229999542236328,15.880000114440918,17.024999618530273,9332600,16.925491333007812
ADBE,2001-04-09,17.094999313354492,17.920000076293945,16.809999465942383,17.915000915527344,7271000,17.810293197631836
ADBE,2001-04-10,19,21.725000381469727,18.825000762939453,20.68000030517578,24507800,20.559131622314453
ADBE,2001-04-11,20.325000762939453,20.625,19.799999237060547,20.364999771118164,14356400,20.245969772338867
ADBE,2001-04-12,19.825000762939453,20.625,19.614999771118164,20.530000686645508,8345800,20.410009384155273
ADBE,2001-04-16,20.299999237060547,21.825000762939453,19.5,20.415000915527344,18172200,20.295679092407227
ADBE,2001-04-17,19.729999542236328,20.600000381469727,19.5,20.575000762939453,9180400,20.454748153686523
ADBE,2001-04-18,21.075000762939453,24.399999618530273,20.924999237060547,22.969999313354492,17754200,22.83574867248535
ADBE,2001-04-19,22.53499984741211,24.100000381469727,22.415000915527344,24.024999618530273,12404800,23.88458251953125
ADBE,2001-04-20,23.5049991607666,24.06999969482422,22.360000610351562,22.979999542236328,9952400,22.845685958862305
ADBE,2001-04-23,22.53499984741211,22.6200008392334,21.049999237060547,21.489999771118164,6175400,21.36440086364746
ADBE,2001-04-24,21.68000030517578,22.75,21.270000457763672,21.364999771118164,7051000,21.24012565612793
ADBE,2001-04-25,21.475000381469727,22.625,21.125,22.334999084472656,5446600,22.20446014404297
ADBE,2001-04-26,23.344999313354492,24.024999618530273,22.325000762939453,22.334999084472656,8301200,22.20446014404297
ADBE,2001-04-27,23.2450008392334,23.395000457763672,21.84000015258789,22.809999465942383,5407600,22.676679611206055
ADBE,2001-04-30,23,23.895000457763672,21.850000381469727,22.459999084472656,9343200,22.3287296295166
ADBE,2001-05-01,21.829999923706055,22.075000762939453,20.1299991607666,22.024999618530273,14460200,21.896268844604492
ADBE,2001-05-02,22.125,22.75,21.104999542236328,21.415000915527344,12565600,21.289836883544922
ADBE,2001-05-03,20.625,21.1200008392334,19.985000610351562,20.315000534057617,8180800,20.196264266967773
ADBE,2001-05-04,19.809999465942383,21.450000762939453,19.524999618530273,20.68000030517578,9488200,20.559131622314453
ADBE,2001-05-07,20.530000686645508,21.524999618530273,20.325000762939453,20.59000015258789,5545000,20.469655990600586
ADBE,2001-05-08,21.125,21.875,20.25,21.030000686645508,6194000,20.907089233398438
ADBE,2001-05-09,20.524999618530273,21.3700008392334,20.25,20.760000228881836,5112800,20.63866424560547
ADBE,2001-05-10,21.399999618530273,21.450000762939453,20.030000686645508,20.139999389648438,4206200,20.02228546142578
ADBE,2001-05-11,20.1200008392334,20.475000381469727,19.469999313354492,19.93000030517578,4183800,19.813514709472656
ADBE,2001-05-14,19.825000762939453,20.31999969482422,19.274999618530273,19.575000762939453,5371400,19.460590362548828
ADBE,2001-05-15,19.5,19.774999618530273,19.084999084472656,19.395000457763672,7653800,19.281641006469727
ADBE,2001-05-16,19.049999237060547,20.68000030517578,18.875,20.545000076293945,10348000,20.42491912841797
ADBE,2001-05-17,20.6299991607666,22.1200008392334,20.625,21.799999237060547,8416400,21.67258644104004
ADBE,2001-05-18,21.260000228881836,21.5,21.049999237060547,21.2549991607666,4414000,21.130767822265625
ADBE,2001-05-21,21.5049991607666,22.825000762939453,21.375,22.7450008392334,7026600,22.612062454223633
ADBE,2001-05-22,22.905000686645508,23.8700008392334,22.649999618530273,23.139999389648438,6346800,23.00475311279297
ADBE,2001-05-23,22.905000686645508,22.950000762939453,22.1299991607666,22.235000610351562,4788600,22.105043411254883
ADBE,2001-05-24,22.25,22.860000610351562,21.674999237060547,22.725000381469727,5319800,22.592178344726562
ADBE,2001-05-25,22.584999084472656,22.709999084472656,21.75,22.350000381469727,2934000,22.219369888305664
ADBE,2001-05-29,22.094999313354492,22.149999618530273,20.239999771118164,20.84000015258789,5576400,20.71819305419922
ADBE,2001-05-30,20.30500030517578,20.709999084472656,19.420000076293945,20.059999465942383,6748000,19.9427547454834
ADBE,2001-05-31,20.06999969482422,21.295000076293945,19.850000381469727,19.885000228881836,7268200,19.768781661987305
ADBE,2001-06-01,20.100000381469727,20.65999984741211,19.010000228881836,20.290000915527344,7841600,20.171409606933594
ADBE,2001-06-04,20.325000762939453,20.674999237060547,19.584999084472656,20.165000915527344,5020400,20.047143936157227
ADBE,2001-06-05,20.155000686645508,21.274999618530273,20.024999618530273,20.84000015258789,5132000,20.71819305419922
ADBE,2001-06-06,20.954999923706055,21.114999771118164,20.125,20.434999465942383,4680800,20.315561294555664
ADBE,2001-06-07,20.334999084472656,21.594999313354492,20.149999618530273,21.424999237060547,4609400,21.299772262573242
ADBE,2001-06-08,21.325000762939453,21.350000381469727,20.665000915527344,21.014999389648438,2752200,20.892169952392578
ADBE,2001-06-11,21.375,22.125,20.674999237060547,21.145000457763672,10909000,21.021408081054688
ADBE,2001-06-12,20.665000915527344,21.05500030517578,19.844999313354492,20.59000015258789,8004000,20.469655990600586
ADBE,2001-06-13,20.684999465942383,21.049999237060547,20.0049991607666,20.09000015258789,6742800,19.972579956054688
ADBE,2001-06-14,19.854999542236328,20.100000381469727,18.899999618530273,19.5049991607666,11826000,19.39099884033203
ADBE,2001-06-15,19.295000076293945,21,19,19.780000686645508,19427000,19.664392471313477
ADBE,2001-06-18,19.6299991607666,20.364999771118164,19.3799991607666,20.270000457763672,7543000,20.15152931213379
ADBE,2001-06-19,21.0049991607666,21.850000381469727,21,21.375,13882400,21.25006866455078
ADBE,2001-06-20,21,22.84000015258789,20.975000381469727,22.649999618530273,10851000,22.517614364624023
ADBE,2001-06-21,22.510000228881836,23.145000457763672,22.354999542236328,22.655000686645508,9827200,22.52259063720703
ADBE,2001-06-22,22.795000076293945,22.875,21.5,21.790000915527344,5599000,21.66886329650879
ADBE,2001-06-25,21.989999771118164,22.290000915527344,21.625,22.260000228881836,4447400,22.136247634887695
ADBE,2001-06-26,21.850000381469727,22.55500030517578,21.700000762939453,22.325000762939453,5644000,22.200889587402344
ADBE,2001-06-27,22.274999618530273,22.670000076293945,22,22.174999237060547,6150200,22.051719665527344
ADBE,2001-06-28,22.424999237060547,24.065000534057617,22.405000686645508,23.43000030517578,9316400,23.299745559692383
ADBE,2001-06-29,23.665000915527344,24,23.2450008392334,23.5,9215200,23.369354248046875
ADBE,2001-07-02,23.450000762939453,23.920000076293945,23.165000915527344,23.475000381469727,6476800,23.344497680664062
ADBE,2001-07-03,23.049999237060547,23.075000762939453,22.5,22.649999618530273,5517200,22.524078369140625
ADBE,2001-07-05,22.395000457763672,23.149999618530273,22.299999237060547,22.329999923706055,4041000,22.205860137939453
ADBE,2001-07-06,22.06999969482422,22.084999084472656,21.2450008392334,21.68000030517578,8926400,21.559476852416992
ADBE,2001-07-09,21.510000228881836,22.100000381469727,21.440000534057617,21.989999771118164,9362600,21.867748260498047
ADBE,2001-07-10,22.149999618530273,22.709999084472656,21.440000534057617,21.475000381469727,9782200,21.355609893798828
ADBE,2001-07-11,21.309999465942383,21.350000381469727,20.479999542236328,20.719999313354492,9612400,20.604808807373047
ADBE,2001-07-12,21.625,21.75,21.364999771118164,21.469999313354492,9883400,21.35063934326172
ADBE,2001-07-13,21.475000381469727,21.565000534057617,19.90999984741211,20.184999465942383,18291800,20.072784423828125
ADBE,2001-07-16,20.2450008392334,20.420000076293945,19.274999618530273,19.71500015258789,10508800,19.60540199279785
ADBE,2001-07-17,19.530000686645508,21,19.4950008392334,20.584999084472656,9421600,20.470561981201172
ADBE,2001-07-18,20.364999771118164,20.584999084472656,19.950000762939453,20.024999618530273,6385600,19.913671493530273
ADBE,2001-07-19,20.450000762939453,21.450000762939453,20.40999984741211,20.940000534057617,7171600,20.82358741760254
ADBE,2001-07-20,20.575000762939453,21.1200008392334,20.145000457763672,20.344999313354492,4848000,20.231889724731445
ADBE,2001-07-23,20.524999618530273,21.049999237060547,20.149999618530273,20.295000076293945,5834800,20.182174682617188
ADBE,2001-07-24,20.295000076293945,20.75,19.924999237060547,19.989999771118164,8158000,19.878868103027344
ADBE,2001-07-25,20.360000610351562,21.225000381469727,20.2450008392334,20.985000610351562,9245000,20.868335723876953
ADBE,2001-07-26,20.75,21.729999542236328,20.135000228881836,21.5,6531200,21.380475997924805
ADBE,2001-07-27,21.4950008392334,22.190000534057617,21.350000381469727,21.530000686645508,4719000,21.410308837890625
ADBE,2001-07-30,20.135000228881836,20.725000381469727,19,20.270000457763672,22180000,20.15731430053711
ADBE,2001-07-31,20.075000762939453,20.075000762939453,18.729999542236328,18.7450008392334,11909000,18.640790939331055
ADBE,2001-08-01,18.959999084472656,19.774999618530273,18.924999237060547,19.30500030517578,11739800,19.19767189025879
ADBE,2001-08-02,19.575000762939453,19.6200008392334,18.5,19.274999618530273,7271400,19.167844772338867
ADBE,2001-08-03,19.049999237060547,19.225000381469727,18.579999923706055,18.969999313354492,5853200,18.864540100097656
ADBE,2001-08-06,18.770000457763672,18.924999237060547,18.264999389648438,18.3799991607666,5311000,18.277816772460938
ADBE,2001-08-07,18.295000076293945,18.399999618530273,17.049999237060547,17.209999084472656,13485200,17.114320755004883
ADBE,2001-08-08,17.125,17.8700008392334,16.850000381469727,17.030000686645508,8426000,16.935321807861328
ADBE,2001-08-09,16.75,17.690000534057617,16.7450008392334,17.385000228881836,8114000,17.288349151611328
ADBE,2001-08-10,17.274999618530273,17.325000762939453,16.524999618530273,17.024999618530273,10730600,16.930347442626953
ADBE,2001-08-13,17.155000686645508,18,16.899999618530273,17.924999237060547,6181600,17.825347900390625
ADBE,2001-08-14,17.9950008392334,18,17.25,17.25,6751400,17.15410041809082
ADBE,2001-08-15,17.2450008392334,17.520000457763672,16.7450008392334,16.760000228881836,3944800,16.666824340820312
ADBE,2001-08-16,16.5049991607666,17.135000228881836,16.5,17.125,4075400,17.029794692993164
ADBE,2001-08-17,16.80500030517578,16.969999313354492,16.299999237060547,16.3799991607666,3214400,16.288938522338867
ADBE,2001-08-20,16.290000915527344,17.454999923706055,16,17.114999771118164,5000800,17.019845962524414
ADBE,2001-08-21,17.235000610351562,17.774999618530273,16.725000381469727,16.725000381469727,7657800,16.632022857666016
ADBE,2001-08-22,17,17.545000076293945,16.049999237060547,17.290000915527344,6888600,17.193878173828125
ADBE,2001-08-23,17.260000228881836,17.809999465942383,17.200000762939453,17.25,5365400,17.15410041809082
ADBE,2001-08-24,17.510000228881836,17.950000762939453,17.274999618530273,17.889999389648438,4831200,17.790542602539062
ADBE,2001-08-27,17.950000762939453,18.350000381469727,17.309999465942383,17.940000534057617,7574200,17.840267181396484
ADBE,2001-08-28,18.030000686645508,18.09000015258789,16.850000381469727,17.030000686645508,5867000,16.935321807861328
ADBE,2001-08-29,16.94499969482422,17.524999618530273,16.520000457763672,16.844999313354492,5667200,16.7513484954834
ADBE,2001-08-30,16.405000686645508,16.514999389648438,15.609999656677246,16.3700008392334,9635000,16.278995513916016
ADBE,2001-08-31,16.049999237060547,17.1299991607666,15.975000381469727,16.80500030517578,8971600,16.71157455444336
ADBE,2001-09-04,16.700000762939453,17.155000686645508,16,16.059999465942383,4885400,15.970714569091797
ADBE,2001-09-05,16.094999313354492,16.674999237060547,15.5,16.100000381469727,7284400,16.010494232177734
ADBE,2001-09-06,16,16.329999923706055,15.1850004196167,15.364999771118164,9486000,15.279580116271973
ADBE,2001-09-07,14.895000457763672,16.19499969482422,14.895000457763672,16.05500030517578,9572000,15.96574592590332
ADBE,2001-09-10,15.9350004196167,16.700000762939453,15.524999618530273,16.434999465942383,10441800,16.343631744384766
ADBE,2001-09-17,15.069999694824219,16.21500015258789,14.895000457763672,15.125,9278600,15.040914535522461
ADBE,2001-09-18,15.170000076293945,15.5649995803833,14.774999618530273,15.050000190734863,9046600,14.966333389282227
ADBE,2001-09-19,13.765000343322754,14.524999618530273,12.300000190734863,13.050000190734863,22127400,12.97745132446289
ADBE,2001-09-20,12.675000190734863,13.204999923706055,11.925000190734863,12.975000381469727,11141600,12.902867317199707
ADBE,2001-09-21,12.03499984741211,13.350000381469727,11.989999771118164,12.53499984741211,13191400,12.471562385559082
ADBE,2001-09-24,13,13,12.3100004196167,12.645000457763672,13773600,12.581005096435547
ADBE,2001-09-25,12.654999732971191,12.800000190734863,12.225000381469727,12.529999732971191,6509000,12.466586112976074
ADBE,2001-09-26,12.774999618530273,12.774999618530273,11.800000190734863,11.954999923706055,8144200,11.89449691772461
ADBE,2001-09-27,11.770000457763672,11.819999694824219,11.25,11.420000076293945,13840600,11.362204551696777
ADBE,2001-09-28,11.574999809265137,12.109999656677246,11.100000381469727,11.989999771118164,15199800,11.929319381713867
ADBE,2001-10-01,11.975000381469727,12.170000076293945,11.795000076293945,12.039999961853027,8148800,11.979065895080566
ADBE,2001-10-02,11.944999694824219,12.475000381469727,11.630000114440918,12.1899995803833,9519600,12.12830638885498
ADBE,2001-10-03,11.875,14.335000038146973,11.725000381469727,13.895000457763672,20025400,13.824678421020508
ADBE,2001-10-04,14.069999694824219,15.399999618530273,13.850000381469727,14.324999809265137,12103600,14.252501487731934
ADBE,2001-10-05,14.005000114440918,14.979999542236328,13.600000381469727,14.444999694824219,6360800,14.371892929077148
ADBE,2001-10-08,14.25,15.085000038146973,13.850000381469727,14.96500015258789,6339000,14.889265060424805
ADBE,2001-10-09,14.975000381469727,15.100000381469727,14.024999618530273,14.414999961853027,5030000,14.342046737670898
ADBE,2001-10-10,14.399999618530273,15.074999809265137,14.199999809265137,14.645000457763672,5302000,14.570882797241211
ADBE,2001-10-11,15.039999961853027,16.309999465942383,15,15.944999694824219,8728800,15.864303588867188
ADBE,2001-10-12,15.829999923706055,16.200000762939453,15.199999809265137,15.904999732971191,8581400,15.824504852294922
ADBE,2001-10-15,15.494999885559082,15.845000267028809,15.329999923706055,15.494999885559082,6227400,15.416582107543945
ADBE,2001-10-16,15.75,16,15.324999809265137,15.524999618530273,6363800,15.446428298950195
ADBE,2001-10-17,16.040000915527344,16.049999237060547,14.335000038146973,14.390000343322754,7573600,14.317173957824707
ADBE,2001-10-18,14.3149995803833,15.045000076293945,14.1850004196167,14.59000015258789,4903400,14.51616096496582
ADBE,2001-10-19,14.59000015258789,15.270000457763672,14.529999732971191,15.055000305175781,5384000,14.97880744934082
ADBE,2001-10-22,15.024999618530273,15.619999885559082,14.994999885559082,15.515000343322754,4704400,15.436479568481445
ADBE,2001-10-23,15.675000190734863,16.049999237060547,15.050000190734863,15.635000228881836,6145200,15.555872917175293
ADBE,2001-10-24,15.845000267028809,16.950000762939453,15.635000228881836,16.774999618530273,7220600,16.69010353088379
ADBE,2001-10-25,16.309999465942383,16.860000610351562,15.774999618530273,16.514999389648438,13962800,16.431419372558594
ADBE,2001-10-26,16.475000381469727,16.700000762939453,16.21500015258789,16.34000015258789,6751200,16.25730323791504
ADBE,2001-10-29,16.25,16.264999389648438,15.145000457763672,15.170000076293945,8029800,15.093223571777344
ADBE,2001-10-30,14.989999771118164,15.4350004196167,14.28499984741211,14.375,9805200,14.30224895477295
ADBE,2001-10-31,12.074999809265137,13.3149995803833,12.074999809265137,13.199999809265137,46077600,13.133194923400879
ADBE,2001-11-01,13.225000381469727,13.895000457763672,13.100000381469727,13.569999694824219,13796200,13.501322746276855
ADBE,2001-11-02,13.569999694824219,13.75,13.149999618530273,13.475000381469727,10423400,13.406804084777832
ADBE,2001-11-05,13.694999694824219,14.1850004196167,13.65999984741211,14.125,5651200,14.053512573242188
ADBE,2001-11-06,13.944999694824219,14.3149995803833,13.645000457763672,14.289999961853027,7648800,14.21767807006836
ADBE,2001-11-07,14.260000228881836,15.5600004196167,14.154999732971191,15.029999732971191,10492200,14.953933715820312
ADBE,2001-11-08,15.229999542236328,15.364999771118164,14.414999961853027,14.479999542236328,8698200,14.406715393066406
ADBE,2001-11-09,14.425000190734863,14.78499984741211,14.125,14.395000457763672,6453400,14.322147369384766
ADBE,2001-11-12,14.375,14.6899995803833,13.274999618530273,14.5,5878400,14.426614761352539
ADBE,2001-11-13,14.859999656677246,15.600000381469727,14.78499984741211,15.335000038146973,11205800,15.257390022277832
ADBE,2001-11-14,15.585000038146973,15.899999618530273,15.125,15.670000076293945,5430400,15.590694427490234
ADBE,2001-11-15,15.625,16.44499969482422,15.550000190734863,15.885000228881836,8547400,15.804605484008789
ADBE,2001-11-16,16.18000030517578,16.375,15.75,15.949999809265137,4456000,15.869278907775879
ADBE,2001-11-19,16.100000381469727,16.90999984741211,16.05500030517578,16.825000762939453,6707000,16.739850997924805
ADBE,2001-11-20,16.770000457763672,17.125,16.094999313354492,16.100000381469727,8401000,16.01852035522461
ADBE,2001-11-21,15.774999618530273,16.260000228881836,15.774999618530273,16.094999313354492,6012000,16.013540267944336
ADBE,2001-11-23,16.225000381469727,16.709999084472656,16.155000686645508,16.575000762939453,1115000,16.491121292114258
ADBE,2001-11-26,16.700000762939453,17.475000381469727,16.5049991607666,17.46500015258789,6900800,17.376611709594727
ADBE,2001-11-27,17.399999618530273,17.4950008392334,16.75,17.1200008392334,7570400,17.033353805541992
ADBE,2001-11-28,16.905000686645508,16.90999984741211,16.010000228881836,16.030000686645508,6677800,15.948875427246094
ADBE,2001-11-29,16.155000686645508,16.825000762939453,16.155000686645508,16.809999465942383,5866800,16.724929809570312
ADBE,2001-11-30,16.5,16.5,15.944999694824219,16.040000915527344,6713600,15.958822250366211
ADBE,2001-12-03,15.954999923706055,16.239999771118164,15.585000038146973,15.979999542236328,7717000,15.899127006530762
ADBE,2001-12-04,16.024999618530273,17.19499969482422,15.800000190734863,17.165000915527344,7204000,17.0781307220459
ADBE,2001-12-05,17.299999237060547,18.75,17.225000381469727,18.31999969482422,9821400,18.227285385131836
ADBE,2001-12-06,18.350000381469727,18.799999237060547,18.049999237060547,18.635000228881836,5810800,18.540691375732422
ADBE,2001-12-07,18.239999771118164,18.469999313354492,17.825000762939453,18.2450008392334,5093200,18.15266227722168
ADBE,2001-12-10,17.96500015258789,18.30500030517578,17.735000610351562,17.860000610351562,4384400,17.769615173339844
ADBE,2001-12-11,17.875,17.899999618530273,16.825000762939453,16.989999771118164,10672000,16.904014587402344
ADBE,2001-12-12,17.0049991607666,17.045000076293945,15.5,15.890000343322754,17519200,15.80958080291748
ADBE,2001-12-13,15.395000457763672,15.600000381469727,15,15.3149995803833,12668200,15.237489700317383
ADBE,2001-12-14,15.204999923706055,16.489999771118164,15.199999809265137,15.914999961853027,19617000,15.834455490112305
ADBE,2001-12-17,15.880000114440918,16.170000076293945,15.460000038146973,15.770000457763672,8912400,15.690191268920898
ADBE,2001-12-18,15.824999809265137,16.579999923706055,15.800000190734863,16.5,7607000,16.416494369506836
ADBE,2001-12-19,16.19499969482422,16.614999771118164,15.824999809265137,16.309999465942383,6999600,16.227455139160156
ADBE,2001-12-20,16.28499984741211,16.375,15.274999618530273,15.335000038146973,5170200,15.257390022277832
ADBE,2001-12-21,15.300000190734863,15.994999885559082,15.149999618530273,15.725000381469727,5456600,15.645417213439941
ADBE,2001-12-24,15.649999618530273,15.819999694824219,15.380000114440918,15.484999656677246,1534000,15.406631469726562
ADBE,2001-12-26,15.65999984741211,15.975000381469727,15.319999694824219,15.335000038146973,3168600,15.257390022277832
ADBE,2001-12-27,15.375,15.944999694824219,15.375,15.914999961853027,3587600,15.834455490112305
ADBE,2001-12-28,16.045000076293945,16.415000915527344,15.979999542236328,16.125,4007000,16.043392181396484
ADBE,2001-12-31,16.125,16.145000457763672,15.520000457763672,15.524999618530273,3769200,15.452658653259277
ADBE,2002-01-02,15.569999694824219,16,15.095000267028809,15.920000076293945,6320600,15.845815658569336
ADBE,2002-01-03,15.90999984741211,16.774999618530273,15.5,16.540000915527344,6766600,16.46293067932129
ADBE,2002-01-04,18.05500030517578,18.469999313354492,17.559999465942383,17.950000762939453,16557800,17.866355895996094
ADBE,2002-01-07,18.375,18.625,17.889999389648438,18.079999923706055,7604000,17.99575424194336
ADBE,2002-01-08,18.09000015258789,18.565000534057617,17.719999313354492,18.31999969482422,5666800,18.234634399414062
ADBE,2002-01-09,18.579999923706055,19.600000381469727,18.40999984741211,18.815000534057617,11211000,18.727325439453125
ADBE,2002-01-10,18.774999618530273,18.975000381469727,18.045000076293945,18.225000381469727,7936400,18.140073776245117
ADBE,2002-01-11,18.229999542236328,18.594999313354492,17.75,18.014999389648438,6613200,17.931055068969727
ADBE,2002-01-14,17.864999771118164,18.049999237060547,17.450000762939453,17.799999237060547,6059000,17.717060089111328
ADBE,2002-01-15,17.75,18.450000762939453,17.75,18.135000228881836,7610000,18.05049705505371
ADBE,2002-01-16,17.895000457763672,18.135000228881836,17.524999618530273,17.549999237060547,7568400,17.468219757080078
ADBE,2002-01-17,17.729999542236328,18.149999618530273,17.700000762939453,17.975000381469727,7506000,17.8912410736084
ADBE,2002-01-18,17.475000381469727,17.780000686645508,17.104999542236328,17.290000915527344,6183600,17.20943260192871
ADBE,2002-01-22,17.385000228881836,17.399999618530273,16.850000381469727,17.020000457763672,5932000,16.940692901611328
ADBE,2002-01-23,17.100000381469727,17.579999923706055,16.93000030517578,17.34000015258789,4872800,17.259199142456055
ADBE,2002-01-24,17.5,18.075000762939453,17.40999984741211,17.920000076293945,5718800,17.836496353149414
ADBE,2002-01-25,17.7450008392334,17.774999618530273,16.950000762939453,17.045000076293945,6945800,16.965572357177734
ADBE,2002-01-28,17.364999771118164,17.69499969482422,17.274999618530273,17.584999084472656,7497600,17.50305938720703
ADBE,2002-01-29,17.975000381469727,18.165000915527344,17.299999237060547,17.575000762939453,9107000,17.49310874938965
ADBE,2002-01-30,17.59000015258789,17.649999618530273,16.6200008392334,17.065000534057617,8094200,16.98548126220703
ADBE,2002-01-31,17.155000686645508,17.225000381469727,16.7549991607666,16.850000381469727,6263600,16.771482467651367
ADBE,2002-02-01,17.549999237060547,18.649999618530273,17.5,17.96500015258789,14064600,17.88129234313965
ADBE,2002-02-04,17.950000762939453,18.135000228881836,17.219999313354492,17.44499969482422,5966400,17.363712310791016
ADBE,2002-02-05,17.334999084472656,18.049999237060547,17.295000076293945,17.354999542236328,7168800,17.27412986755371
ADBE,2002-02-06,17.55500030517578,17.674999237060547,16.829999923706055,16.969999313354492,5288800,16.890926361083984
ADBE,2002-02-07,17,17.469999313354492,16.510000228881836,16.899999618530273,6868600,16.82124900817871
ADBE,2002-02-08,17.024999618530273,17.915000915527344,17,17.899999618530273,4220600,17.816593170166016
ADBE,2002-02-11,17.80500030517578,18.299999237060547,17.53499984741211,18.25,5572800,18.164960861206055
ADBE,2002-02-12,17.989999771118164,18.450000762939453,17.790000915527344,18.125,4280000,18.040542602539062
ADBE,2002-02-13,18.125,18.799999237060547,18.075000762939453,18.729999542236328,6425600,18.642724990844727
ADBE,2002-02-14,18.739999771118164,18.875,18.25,18.5049991607666,5822400,18.41876983642578
ADBE,2002-02-15,18.46500015258789,18.600000381469727,17.815000534057617,17.844999313354492,6719200,17.761844635009766
ADBE,2002-02-19,17.780000686645508,18.200000762939453,17.065000534057617,17.280000686645508,7398200,17.199481964111328
ADBE,2002-02-20,17.514999389648438,17.704999923706055,16.940000534057617,17.469999313354492,6567400,17.38859748840332
ADBE,2002-02-21,17.424999237060547,17.725000381469727,16.940000534057617,16.940000534057617,4972600,16.86106300354004
ADBE,2002-02-22,17.010000228881836,17.899999618530273,16.780000686645508,17.565000534057617,7550600,17.483150482177734
ADBE,2002-02-25,17.575000762939453,18.25,17.545000076293945,18.145000457763672,5696400,18.060449600219727
ADBE,2002-02-26,18.229999542236328,18.655000686645508,17.7549991607666,18.514999389648438,5648200,18.42872428894043
ADBE,2002-02-27,18.614999771118164,19.21500015258789,18.31999969482422,18.645000457763672,8060600,18.558116912841797
ADBE,2002-02-28,18.549999237060547,18.719999313354492,18.18000030517578,18.190000534057617,5443600,18.105241775512695
ADBE,2002-03-01,18.424999237060547,19.274999618530273,18.344999313354492,19.270000457763672,5847800,19.18021011352539
ADBE,2002-03-04,19.274999618530273,20.5,19.125,20.479999542236328,11305600,20.384567260742188
ADBE,2002-03-05,20.375,20.375,19.575000762939453,19.989999771118164,6674600,19.896852493286133
ADBE,2002-03-06,19.729999542236328,20.170000076293945,19.40999984741211,20.170000076293945,6983600,20.07601547241211
ADBE,2002-03-07,20.165000915527344,20.25,19.295000076293945,19.399999618530273,8463800,19.309598922729492
ADBE,2002-03-08,19.774999618530273,20.4950008392334,19.360000610351562,19.524999618530273,8101400,19.434017181396484
ADBE,2002-03-11,19.655000686645508,20.375,19.475000381469727,20.170000076293945,7774400,20.07601547241211
ADBE,2002-03-12,19.450000762939453,19.575000762939453,18.725000381469727,19.059999465942383,9651400,18.97118377685547
ADBE,2002-03-13,18.90999984741211,19.5,18.655000686645508,18.764999389648438,5694200,18.67756462097168
ADBE,2002-03-14,18.68000030517578,18.96500015258789,18.204999923706055,18.295000076293945,7182800,18.20975112915039
ADBE,2002-03-15,19,19.665000915527344,18.790000915527344,19.59000015258789,13468200,19.498714447021484
ADBE,2002-03-18,19.549999237060547,19.875,19.149999618530273,19.34000015258789,8115000,19.249881744384766
ADBE,2002-03-19,19.299999237060547,19.975000381469727,19.204999923706055,19.719999313354492,4861200,19.628110885620117
ADBE,2002-03-20,19.655000686645508,19.825000762939453,19.25,19.2549991607666,3919000,19.16527557373047
ADBE,2002-03-21,19.354999542236328,19.665000915527344,18.950000762939453,19.55500030517578,3734400,19.47045135498047
ADBE,2002-03-22,19.5,19.9950008392334,19.06999969482422,19.875,5342000,19.78907012939453
ADBE,2002-03-25,19.700000762939453,19.975000381469727,19.024999618530273,19.024999618530273,4975600,18.9427433013916
ADBE,2002-03-26,19.104999542236328,19.834999084472656,19.079999923706055,19.354999542236328,4279200,19.271316528320312
ADBE,2002-03-27,19.34000015258789,19.600000381469727,18.8799991607666,19.424999237060547,3745400,19.341014862060547
ADBE,2002-03-28,20.030000686645508,20.684999465942383,20,20.145000457763672,9659800,20.05790138244629
ADBE,2002-04-01,19.920000076293945,20.4950008392334,19.594999313354492,20.309999465942383,5711400,20.222187042236328
ADBE,2002-04-02,19.790000915527344,19.790000915527344,19.084999084472656,19.350000381469727,9138800,19.266340255737305
ADBE,2002-04-03,19.600000381469727,19.739999771118164,19.200000762939453,19.334999084472656,6514000,19.25140380859375
ADBE,2002-04-04,19.084999084472656,19.5,18.80500030517578,19.155000686645508,6598400,19.072185516357422
ADBE,2002-04-05,19.184999465942383,19.6200008392334,18.934999465942383,18.934999465942383,4972200,18.853132247924805
ADBE,2002-04-08,18.8700008392334,19.485000610351562,18.530000686645508,19.43000030517578,6066400,19.345996856689453
ADBE,2002-04-09,19.524999618530273,19.899999618530273,18.815000534057617,18.81999969482422,6188000,18.738630294799805
ADBE,2002-04-10,18.954999923706055,19.475000381469727,18.584999084472656,19,8460800,18.917850494384766
ADBE,2002-04-11,18.959999084472656,19.219999313354492,18.139999389648438,18.184999465942383,5492200,18.106374740600586
ADBE,2002-04-12,18.510000228881836,19.875,18.5049991607666,19.520000457763672,8763200,19.435606002807617
ADBE,2002-04-15,19.700000762939453,20.094999313354492,19.475000381469727,19.690000534057617,7525000,19.60487174987793
ADBE,2002-04-16,19.954999923706055,20.25,19.860000610351562,20.059999465942383,5715600,19.973268508911133
ADBE,2002-04-17,20.045000076293945,20.155000686645508,19.55500030517578,19.7450008392334,7777800,19.65963363647461
ADBE,2002-04-18,19.799999237060547,19.950000762939453,19.229999542236328,19.75,4730400,19.66461181640625
ADBE,2002-04-19,19.905000686645508,19.96500015258789,19.489999771118164,19.655000686645508,3385800,19.57002067565918
ADBE,2002-04-22,19.604999542236328,19.610000610351562,19.049999237060547,19.389999389648438,3070400,19.306161880493164
ADBE,2002-04-23,19.344999313354492,19.440000534057617,18.364999771118164,18.530000686645508,6779200,18.449886322021484
ADBE,2002-04-24,18.924999237060547,19.290000915527344,18.290000915527344,18.385000228881836,9626000,18.305509567260742
ADBE,2002-04-25,18.200000762939453,19.1200008392334,18.020000457763672,18.954999923706055,8642800,18.873044967651367
ADBE,2002-04-26,18.985000610351562,19.5,18.934999465942383,19.0049991607666,8826800,18.92283058166504
ADBE,2002-04-29,19.024999618530273,19.174999237060547,18.274999618530273,18.610000610351562,7898400,18.529539108276367
ADBE,2002-04-30,18.764999389648438,20.25,18.700000762939453,19.979999542236328,13450200,19.893613815307617
ADBE,2002-05-01,20.100000381469727,20.239999771118164,19.059999465942383,20.059999465942383,13949000,19.973268508911133
ADBE,2002-05-02,19.795000076293945,20.239999771118164,18.905000686645508,18.924999237060547,7719400,18.843175888061523
ADBE,2002-05-03,19.075000762939453,19.280000686645508,18.389999389648438,18.75,8884800,18.66893196105957
ADBE,2002-05-06,18.80500030517578,19.270000457763672,18.125,18.125,4638000,18.0466365814209
ADBE,2002-05-07,18.415000915527344,18.69499969482422,17.524999618530273,18.174999237060547,8918200,18.09641456604004
ADBE,2002-05-08,18.75,20.719999313354492,18.700000762939453,20.704999923706055,12146600,20.615480422973633
ADBE,2002-05-09,20.145000457763672,20.8799991607666,19.760000228881836,19.920000076293945,11683600,19.83387565612793
ADBE,2002-05-10,19.940000534057617,20.149999618530273,19.21500015258789,19.375,6905800,19.291231155395508
ADBE,2002-05-13,19.399999618530273,20.5,19,20.3700008392334,7018600,20.28192901611328
ADBE,2002-05-14,20.81999969482422,21.549999237060547,20.790000915527344,21.489999771118164,10529800,21.3970890045166
ADBE,2002-05-15,21.399999618530273,21.65999984741211,20.899999618530273,21.024999618530273,10814200,20.934097290039062
ADBE,2002-05-16,20.850000381469727,20.975000381469727,20.524999618530273,20.850000381469727,6710400,20.75985336303711
ADBE,2002-05-17,21.040000915527344,21.15999984741211,19.924999237060547,20.549999237060547,10014800,20.461149215698242
ADBE,2002-05-20,20.424999237060547,20.424999237060547,19.21500015258789,19.530000686645508,9919000,19.445560455322266
ADBE,2002-05-21,19.674999237060547,19.8700008392334,18.100000381469727,18.575000762939453,12248800,18.49468994140625
ADBE,2002-05-22,18.229999542236328,18.7549991607666,17.780000686645508,18.469999313354492,10477200,18.3901424407959
ADBE,2002-05-23,18.575000762939453,18.69499969482422,17.950000762939453,18.55500030517578,8259200,18.474775314331055
ADBE,2002-05-24,18.350000381469727,19.075000762939453,18.31999969482422,18.834999084472656,7631600,18.75356101989746
ADBE,2002-05-28,19.149999618530273,19.149999618530273,18.0049991607666,18.334999084472656,5233000,18.255725860595703
ADBE,2002-05-29,18.309999465942383,18.350000381469727,17.895000457763672,17.924999237060547,6892200,17.847497940063477
ADBE,2002-05-30,17.8700008392334,18.594999313354492,17.825000762939453,18.264999389648438,8701000,18.186031341552734
ADBE,2002-05-31,18.549999237060547,18.80500030517578,18,18.049999237060547,5854000,17.97195816040039
ADBE,2002-06-03,18.0049991607666,18.325000762939453,17.53499984741211,17.649999618530273,6617800,17.57369041442871
ADBE,2002-06-04,17.69499969482422,18.209999084472656,17.549999237060547,17.920000076293945,7472000,17.842517852783203
ADBE,2002-06-05,18,18.344999313354492,17.6299991607666,18.184999465942383,7323200,18.106374740600586
ADBE,2002-06-06,18.100000381469727,18.18000030517578,17.5,17.600000381469727,7814600,17.523906707763672
ADBE,2002-06-07,17.405000686645508,18.165000915527344,17.270000457763672,17.940000534057617,9794600,17.862436294555664
ADBE,2002-06-10,18.06999969482422,19.514999389648438,17.959999084472656,18.795000076293945,12626400,18.713743209838867
ADBE,2002-06-11,19.05500030517578,19.415000915527344,18.4950008392334,18.53499984741211,8904200,18.454858779907227
ADBE,2002-06-12,18.274999618530273,18.799999237060547,17.864999771118164,18.655000686645508,8952600,18.5743465423584
ADBE,2002-06-13,18.645000457763672,18.69499969482422,18.049999237060547,18.094999313354492,11448400,18.016761779785156
ADBE,2002-06-14,16.31999969482422,16.31999969482422,15.529999732971191,15.6850004196167,34727400,15.617182731628418
ADBE,2002-06-17,15.824999809265137,15.84000015258789,14.824999809265137,14.864999771118164,19467400,14.80073070526123
ADBE,2002-06-18,14.864999771118164,15.489999771118164,14.84000015258789,15.045000076293945,14654600,14.979951858520508
ADBE,2002-06-19,15.010000228881836,15.0600004196167,13.539999961853027,13.539999961853027,23265000,13.48145866394043
ADBE,2002-06-20,13.675000190734863,14.149999618530273,13.569999694824219,13.899999618530273,12111800,13.839903831481934
ADBE,2002-06-21,13.5,13.755000114440918,13.074999809265137,13.210000038146973,16155200,13.159038543701172
ADBE,2002-06-24,13.045000076293945,14.225000381469727,13.029999732971191,13.574999809265137,8902800,13.52263069152832
ADBE,2002-06-25,13.925000190734863,14.625,13.654999732971191,13.739999771118164,11727400,13.686994552612305
ADBE,2002-06-26,13.180000305175781,13.989999771118164,13.050000190734863,13.800000190734863,12236600,13.746763229370117
ADBE,2002-06-27,14.324999809265137,14.40999984741211,13.279999732971191,13.944999694824219,10646600,13.891202926635742
ADBE,2002-06-28,13.675000190734863,14.579999923706055,13.670000076293945,14.25,8687600,14.195027351379395
ADBE,2002-07-01,14.305000305175781,14.425000190734863,13.399999618530273,13.5,7553800,13.447919845581055
ADBE,2002-07-02,13.404999732971191,13.574999809265137,12.729999542236328,13.204999923706055,9162400,13.154057502746582
ADBE,2002-07-03,13.140000343322754,13.574999809265137,12.795000076293945,13.520000457763672,5855600,13.467841148376465
ADBE,2002-07-05,13.725000381469727,14.399999618530273,13.720000267028809,14.3149995803833,4404200,14.25977611541748
ADBE,2002-07-08,14.145000457763672,14.489999771118164,13.725000381469727,13.824999809265137,5032800,13.771663665771484
ADBE,2002-07-09,13.744999885559082,13.984999656677246,13.5,13.609999656677246,5566400,13.557494163513184
ADBE,2002-07-10,13.704999923706055,14.130000114440918,13.220000267028809,13.28499984741211,7886400,13.233749389648438
ADBE,2002-07-11,12.354999542236328,13.010000228881836,11.880000114440918,12.880000114440918,15291600,12.830313682556152
ADBE,2002-07-12,13.050000190734863,13.369999885559082,12.5649995803833,12.779999732971191,10542600,12.730697631835938
ADBE,2002-07-15,12.595000267028809,13.350000381469727,12.295000076293945,13.244999885559082,10187400,13.193903923034668
ADBE,2002-07-16,13.164999961853027,14,13.020000457763672,13.28499984741211,8424400,13.233749389648438
ADBE,2002-07-17,13.675000190734863,13.899999618530273,13.25,13.4399995803833,7836400,13.388152122497559
ADBE,2002-07-18,13.369999885559082,13.5600004196167,12.890000343322754,12.9350004196167,5890400,12.885101318359375
ADBE,2002-07-19,12.800000190734863,12.925000190734863,12.145000457763672,12.194999694824219,8239000,12.147953033447266
ADBE,2002-07-22,12.255000114440918,12.579999923706055,11.744999885559082,12.274999618530273,8876000,12.227644920349121
ADBE,2002-07-23,12.204999923706055,12.614999771118164,11.789999961853027,11.949999809265137,7278800,11.903901100158691
ADBE,2002-07-24,11.75,12.885000228881836,11.699999809265137,12.829999923706055,10469800,12.78050422668457
ADBE,2002-07-25,12.550000190734863,12.75,11.515000343322754,11.71500015258789,9611000,11.669807434082031
ADBE,2002-07-26,11.75,12.380000114440918,11.550000190734863,12.244999885559082,6008200,12.197760581970215
ADBE,2002-07-29,12.399999618530273,12.914999961853027,12.244999885559082,12.805000305175781,5878200,12.755600929260254
ADBE,2002-07-30,12.625,12.75,12.154999732971191,12.470000267028809,7385000,12.421894073486328
ADBE,2002-07-31,12.279999732971191,12.375,11.859999656677246,11.979999542236328,8831600,11.933782577514648
ADBE,2002-08-01,9.170000076293945,9.180000305175781,8.375,8.414999961853027,47625000,8.382537841796875
ADBE,2002-08-02,8.604999542236328,8.824999809265137,8.414999961853027,8.725000381469727,16076800,8.691341400146484
ADBE,2002-08-05,8.859999656677246,8.949999809265137,8.244999885559082,8.350000381469727,8884000,8.317788124084473
ADBE,2002-08-06,8.529999732971191,8.75,8.449999809265137,8.694999694824219,9637600,8.661457061767578
ADBE,2002-08-07,8.805000305175781,8.914999961853027,8.28499984741211,8.8100004196167,8754800,8.776012420654297
ADBE,2002-08-08,8.6899995803833,8.96500015258789,8.524999618530273,8.885000228881836,6717600,8.850722312927246
ADBE,2002-08-09,8.824999809265137,9.024999618530273,8.625,8.854999542236328,4874800,8.82083797454834
ADBE,2002-08-12,8.774999618530273,9.154999732971191,8.75,9.050000190734863,5397400,9.01508617401123
ADBE,2002-08-13,9.015000343322754,9.5,8.854999542236328,8.9350004196167,8508400,8.900530815124512
ADBE,2002-08-14,8.850000381469727,9.720000267028809,8.845000267028809,9.635000228881836,6437800,9.597830772399902
ADBE,2002-08-15,9.675000190734863,10.095000267028809,9.510000228881836,9.970000267028809,6561000,9.931539535522461
ADBE,2002-08-16,9.850000381469727,10.225000381469727,9.710000038146973,10.069999694824219,4739200,10.03115177154541
ADBE,2002-08-19,10.045000076293945,10.494999885559082,9.895000457763672,10.4399995803833,3842000,10.399724006652832
ADBE,2002-08-20,10.350000381469727,10.5600004196167,9.975000381469727,10.09000015258789,5373600,10.05107593536377
ADBE,2002-08-21,10.100000381469727,10.364999771118164,9.805000305175781,10.170000076293945,8563400,10.130766868591309
ADBE,2002-08-22,10.074999809265137,10.4399995803833,10.055000305175781,10.385000228881836,4054800,10.344937324523926
ADBE,2002-08-23,10.260000228881836,10.390000343322754,10.149999618530273,10.239999771118164,3811000,10.200494766235352
ADBE,2002-08-26,10.225000381469727,10.510000228881836,10.220000267028809,10.4399995803833,4037400,10.399724006652832
ADBE,2002-08-27,10.489999771118164,10.625,10.324999809265137,10.414999961853027,5328000,10.374820709228516
ADBE,2002-08-28,10.274999618530273,10.300000190734863,9.899999618530273,9.989999771118164,5698600,9.9514617919921875
ADBE,2002-08-29,9.845000267028809,10.329999923706055,9.755000114440918,10.15999984741211,5228800,10.120804786682129
ADBE,2002-08-30,10.114999771118164,10.305000305175781,9.994999885559082,10.050000190734863,3853000,10.011228561401367
ADBE,2002-09-03,9.8149995803833,9.954999923706055,9.079999923706055,9.210000038146973,9882400,9.174470901489258
ADBE,2002-09-04,9.28499984741211,9.640000343322754,9.255000114440918,9.539999961853027,5170800,9.503196716308594
ADBE,2002-09-05,9.404999732971191,9.454999923706055,9.104999542236328,9.164999961853027,4597400,9.129644393920898
ADBE,2002-09-06,9.380000114440918,9.720000267028809,9.375,9.630000114440918,4428800,9.592850685119629
ADBE,2002-09-09,9.470000267028809,9.864999771118164,9.295000076293945,9.725000381469727,4765800,9.687483787536621
ADBE,2002-09-10,9.760000228881836,9.765000343322754,9.085000038146973,9.645000457763672,7210800,9.607791900634766
ADBE,2002-09-11,9.850000381469727,10.125,9.505000114440918,9.59000015258789,5158600,9.553004264831543
ADBE,2002-09-12,9.345000267028809,9.569999694824219,9.175000190734863,9.225000381469727,10346400,9.189412117004395
ADBE,2002-09-13,10.274999618530273,10.414999961853027,10,10.385000228881836,21271800,10.344937324523926
ADBE,2002-09-16,10.399999618530273,10.505000114440918,10.010000228881836,10.100000381469727,7771800,10.061036109924316
ADBE,2002-09-17,10.274999618530273,10.34000015258789,9.90999984741211,9.979999542236328,6211400,9.941498756408691
ADBE,2002-09-18,9.9399995803833,10.199999809265137,9.760000228881836,9.96500015258789,6145600,9.926557540893555
ADBE,2002-09-19,9.84000015258789,9.96500015258789,9.699999809265137,9.8149995803833,5185200,9.777134895324707
ADBE,2002-09-20,9.845000267028809,10,9.625,9.774999618530273,8213600,9.743742942810059
ADBE,2002-09-23,9.65999984741211,9.770000457763672,9.335000038146973,9.449999809265137,5789400,9.419781684875488
ADBE,2002-09-24,9.399999618530273,9.835000038146973,9.274999618530273,9.789999961853027,5158000,9.758694648742676
ADBE,2002-09-25,9.449999809265137,10.079999923706055,9.449999809265137,9.914999961853027,5702200,9.883295059204102
ADBE,2002-09-26,9.920000076293945,10.194999694824219,9.550000190734863,9.890000343322754,4962800,9.858376502990723
ADBE,2002-09-27,9.824999809265137,10.140000343322754,9.6850004196167,9.869999885559082,4641400,9.838438987731934
ADBE,2002-09-30,9.649999618530273,9.800000190734863,9.449999809265137,9.550000190734863,5108200,9.519461631774902
ADBE,2002-10-01,9.555000305175781,9.789999961853027,9.239999771118164,9.710000038146973,8721800,9.678951263427734
ADBE,2002-10-02,9.675000190734863,10.21500015258789,9.574999809265137,10,8007800,9.968023300170898
ADBE,2002-10-03,9.970000267028809,10.930000305175781,9.925000190734863,10.479999542236328,10205200,10.446489334106445
ADBE,2002-10-04,10.5,10.680000305175781,10.024999618530273,10.15999984741211,9026800,10.127511978149414
ADBE,2002-10-07,10.069999694824219,10.255000114440918,9.925000190734863,10.005000114440918,5549200,9.9730072021484375
ADBE,2002-10-08,10.109999656677246,10.135000228881836,9.899999618530273,9.984999656677246,7522600,9.953071594238281
ADBE,2002-10-09,9.8100004196167,9.925000190734863,8.854999542236328,9.085000038146973,23236400,9.055950164794922
ADBE,2002-10-10,9.145000457763672,10.25,8.90999984741211,10.220000267028809,10187600,10.187318801879883
ADBE,2002-10-11,10.270000457763672,11.100000381469727,10.199999809265137,10.989999771118164,9142600,10.95485782623291
ADBE,2002-10-14,10.524999618530273,11.375,10.524999618530273,11.300000190734863,5269600,11.26386547088623
ADBE,2002-10-15,11.904999732971191,12.079999923706055,11.274999618530273,11.545000076293945,10951000,11.50808334350586
ADBE,2002-10-16,11.119999885559082,11.489999771118164,10.925000190734863,11.095000267028809,7465000,11.05952262878418
ADBE,2002-10-17,11.649999618530273,11.9350004196167,11.28499984741211,11.46500015258789,6026800,11.428338050842285
ADBE,2002-10-18,11.425000190734863,12.109999656677246,11.074999809265137,11.904999732971191,5683600,11.866931915283203
ADBE,2002-10-21,11.795000076293945,12.640000343322754,11.460000038146973,12.454999923706055,7446800,12.41517448425293
ADBE,2002-10-22,12.149999618530273,12.210000038146973,11.6899995803833,12.010000228881836,5515200,11.971595764160156
ADBE,2002-10-23,12.03499984741211,12.484999656677246,11.975000381469727,12.324999809265137,6114000,12.285589218139648
ADBE,2002-10-24,12.324999809265137,12.819999694824219,12.029999732971191,12.319999694824219,6280000,12.280604362487793
ADBE,2002-10-25,12.140000343322754,12.149999618530273,11.494999885559082,11.875,9105800,11.837027549743652
ADBE,2002-10-28,12.550000190734863,12.604999542236328,11.515000343322754,11.739999771118164,9177800,11.702460289001465
ADBE,2002-10-29,11.850000381469727,11.975000381469727,11.050000190734863,11.345000267028809,7601800,11.308722496032715
ADBE,2002-10-30,11.404999732971191,11.975000381469727,11.229999542236328,11.824999809265137,6005400,11.787186622619629
ADBE,2002-10-31,11.800000190734863,12.114999771118164,11.675000190734863,11.819999694824219,5495800,11.782203674316406
ADBE,2002-11-01,11.765000343322754,12.274999618530273,11.53499984741211,12.234999656677246,5516600,12.195877075195312
ADBE,2002-11-04,12.550000190734863,14.225000381469727,12.255000114440918,13.6899995803833,17288000,13.646224021911621
ADBE,2002-11-05,12.994999885559082,13.050000190734863,12.524999618530273,12.90999984741211,12579000,12.868719100952148
ADBE,2002-11-06,12.984999656677246,13.265000343322754,12.600000381469727,13.039999961853027,8589000,12.998303413391113
ADBE,2002-11-07,12.75,13.100000381469727,12.609999656677246,12.789999961853027,5735000,12.749102592468262
ADBE,2002-11-08,12.835000038146973,13.100000381469727,12.755000114440918,12.854999542236328,4480200,12.813894271850586
ADBE,2002-11-11,12.800000190734863,12.914999961853027,12.329999923706055,12.345000267028809,4135400,12.305525779724121
ADBE,2002-11-12,12.380000114440918,13.649999618530273,12.375,13.234999656677246,7756600,13.192680358886719
ADBE,2002-11-13,13.074999809265137,13.649999618530273,12.819999694824219,13.5649995803833,6797800,13.521623611450195
ADBE,2002-11-14,13.6899995803833,14.0600004196167,13.585000038146973,14.029999732971191,5731800,13.985136985778809
ADBE,2002-11-15,13.970000267028809,14.555000305175781,13.630000114440918,14.475000381469727,5719200,14.428714752197266
ADBE,2002-11-18,14.300000190734863,14.375,13.675000190734863,13.899999618530273,8582400,13.855552673339844
ADBE,2002-11-19,13.675000190734863,13.875,13.524999618530273,13.694999694824219,7173400,13.65120792388916
ADBE,2002-11-20,13.75,14.329999923706055,13.545000076293945,14.199999809265137,6316800,14.154594421386719
ADBE,2002-11-21,14.300000190734863,15.239999771118164,14.199999809265137,15.100000381469727,7459400,15.051716804504395
ADBE,2002-11-22,14.449999809265137,15.029999732971191,14.324999809265137,14.904999732971191,5613800,14.857337951660156
ADBE,2002-11-25,14.904999732971191,15.260000228881836,14.654999732971191,15.140000343322754,4658200,15.091588973999023
ADBE,2002-11-26,14.949999809265137,15.125,14.260000228881836,14.4350004196167,8381400,14.388843536376953
ADBE,2002-11-27,14.625,15.234999656677246,14.600000381469727,14.989999771118164,5578400,14.94206714630127
ADBE,2002-11-29,15.100000381469727,15.225000381469727,14.699999809265137,14.765000343322754,1866000,14.717788696289062
ADBE,2002-12-02,15.274999618530273,15.539999961853027,14.274999618530273,14.375,9529200,14.329033851623535
ADBE,2002-12-03,14.494999885559082,14.550000190734863,13.640000343322754,13.845000267028809,8566600,13.800728797912598
ADBE,2002-12-04,13.569999694824219,13.739999771118164,13.024999618530273,13.09000015258789,8762400,13.04814338684082
ADBE,2002-12-05,13.28499984741211,13.390000343322754,12.899999618530273,12.925000190734863,7320800,12.883670806884766
ADBE,2002-12-06,12.6899995803833,13.199999809265137,12.5,13.045000076293945,4615200,13.003286361694336
ADBE,2002-12-09,13.055000305175781,13.0649995803833,12.420000076293945,12.430000305175781,6852000,12.390253067016602
ADBE,2002-12-10,12.5649995803833,13.1899995803833,12.529999732971191,13.005000114440918,8013800,12.963415145874023
ADBE,2002-12-11,12.960000038146973,13.140000343322754,12.744999885559082,12.970000267028809,6763800,12.928526878356934
ADBE,2002-12-12,13.175000190734863,13.25,12.609999656677246,12.9350004196167,9110200,12.89363956451416
ADBE,2002-12-13,13.005000114440918,13.300000190734863,12.850000381469727,12.895000457763672,13375600,12.853766441345215
ADBE,2002-12-16,12.875,13.414999961853027,12.744999885559082,13.279999732971191,8297400,13.237534523010254
ADBE,2002-12-17,13.199999809265137,13.710000038146973,13.149999618530273,13.420000076293945,5956200,13.377087593078613
ADBE,2002-12-18,13.380000114440918,13.380000114440918,12.875,13.015000343322754,4237400,12.973383903503418
ADBE,2002-12-19,12.859999656677246,13.404999732971191,12.5600004196167,12.770000457763672,7044400,12.729166984558105
ADBE,2002-12-20,13.175000190734863,13.234999656677246,12.725000381469727,12.869999885559082,7413800,12.82884693145752
ADBE,2002-12-23,12.895000457763672,13.345000267028809,12.805000305175781,13.274999618530273,4041000,13.232550621032715
ADBE,2002-12-24,13.154999732971191,13.385000228881836,13.100000381469727,13.114999771118164,1317600,13.073062896728516
ADBE,2002-12-26,13.154999732971191,13.345000267028809,12.774999618530273,12.845000267028809,2858000,12.803927421569824
ADBE,2002-12-27,12.800000190734863,13,12.545000076293945,12.59000015258789,3934000,12.549741744995117
ADBE,2002-12-30,12.649999618530273,12.720000267028809,12.135000228881836,12.444999694824219,4917800,12.405204772949219
ADBE,2002-12-31,12.430000305175781,12.5649995803833,12.244999885559082,12.399999618530273,4394200,12.36034870147705
ADBE,2003-01-02,12.5,12.9350004196167,12.28499984741211,12.800000190734863,6215000,12.75907039642334
ADBE,2003-01-03,12.75,13.175000190734863,12.5,13.149999618530273,5776000,13.107951164245605
ADBE,2003-01-06,13.175000190734863,13.869999885559082,13.175000190734863,13.755000114440918,6160400,13.711017608642578
ADBE,2003-01-07,13.699999809265137,14.329999923706055,13.600000381469727,14.255000114440918,7632600,14.21613597869873
ADBE,2003-01-08,14.100000381469727,14.345000267028809,13.4399995803833,13.5649995803833,5403200,13.528016090393066
ADBE,2003-01-09,13.75,14.479999542236328,13.75,14.119999885559082,5803800,14.08150577545166
ADBE,2003-01-10,13.960000038146973,14.335000038146973,13.6899995803833,14.324999809265137,6779000,14.285943984985352
ADBE,2003-01-13,14.484999656677246,14.670000076293945,14.255000114440918,14.274999618530273,5376400,14.23608112335205
ADBE,2003-01-14,14.279999732971191,14.600000381469727,14.25,14.555000305175781,4820800,14.515318870544434
ADBE,2003-01-15,14.630000114440918,14.65999984741211,13.890000343322754,13.984999656677246,3369400,13.946869850158691
ADBE,2003-01-16,14.010000228881836,14.135000228881836,13.470000267028809,13.600000381469727,5019600,13.562921524047852
ADBE,2003-01-17,13.274999618530273,13.300000190734863,12.8100004196167,12.930000305175781,6529400,12.894749641418457
ADBE,2003-01-21,12.880000114440918,13.095000267028809,12.5600004196167,12.835000038146973,4752200,12.800006866455078
ADBE,2003-01-22,12.765000343322754,13.199999809265137,12.664999961853027,12.890000343322754,6844400,12.854856491088867
ADBE,2003-01-23,13.0600004196167,13.470000267028809,13,13.404999732971191,4635800,13.368452072143555
ADBE,2003-01-24,13.380000114440918,13.395000457763672,12.670000076293945,12.9350004196167,5805000,12.899735450744629
ADBE,2003-01-27,12.710000038146973,13.204999923706055,12.625,12.904999732971191,4610800,12.8698148727417
ADBE,2003-01-28,12.850000381469727,13.399999618530273,12.800000190734863,13.34000015258789,4659600,13.303630828857422
ADBE,2003-01-29,13.145000457763672,13.470000267028809,12.90999984741211,13.354999542236328,4875800,13.318588256835938
ADBE,2003-01-30,13.5,13.649999618530273,13.0649995803833,13.210000038146973,6534400,13.17398452758789
ADBE,2003-01-31,12.920000076293945,13.364999771118164,12.649999618530273,13.210000038146973,7698400,13.17398452758789
ADBE,2003-02-03,13.470000267028809,13.710000038146973,13.0600004196167,13.529999732971191,5615000,13.493111610412598
ADBE,2003-02-04,13.225000381469727,13.574999809265137,13.005000114440918,13.21500015258789,4885800,13.178970336914062
ADBE,2003-02-05,13.234999656677246,13.744999885559082,13.175000190734863,13.260000228881836,5062000,13.223849296569824
ADBE,2003-02-06,13.15999984741211,13.354999542236328,12.920000076293945,13.260000228881836,5755800,13.223849296569824
ADBE,2003-02-07,13.329999923706055,13.494999885559082,12.925000190734863,13.069999694824219,4036000,13.0343656539917
ADBE,2003-02-10,13.125,13.375,12.880000114440918,13.3149995803833,3588600,13.27869701385498
ADBE,2003-02-11,13.350000381469727,13.680000305175781,13.239999771118164,13.350000381469727,6255800,13.313603401184082
ADBE,2003-02-12,13.369999885559082,13.600000381469727,13.345000267028809,13.390000343322754,5293000,13.353495597839355
ADBE,2003-02-13,13.354999542236328,13.524999618530273,13.220000267028809,13.46500015258789,4223000,13.428288459777832
ADBE,2003-02-14,13.479999542236328,13.75,13.274999618530273,13.71500015258789,6385200,13.677608489990234
ADBE,2003-02-18,13.774999618530273,14.300000190734863,13.720000267028809,14.180000305175781,7042600,14.141340255737305
ADBE,2003-02-19,14.029999732971191,14.25,13.975000381469727,14.130000114440918,4599200,14.091475486755371
ADBE,2003-02-20,14.149999618530273,14.274999618530273,13.960000038146973,14.180000305175781,4517400,14.141340255737305
ADBE,2003-02-21,14.234999656677246,14.595000267028809,13.9399995803833,14.555000305175781,7283400,14.515318870544434
ADBE,2003-02-24,14.449999809265137,14.484999656677246,14.119999885559082,14.180000305175781,5841000,14.141340255737305
ADBE,2003-02-25,14.135000228881836,14.25,13.71500015258789,14.140000343322754,5549000,14.101449012756348
ADBE,2003-02-26,14.0649995803833,14.149999618530273,13.524999618530273,13.539999961853027,6295800,13.503085136413574
ADBE,2003-02-27,13.675000190734863,13.805000305175781,13.425000190734863,13.604999542236328,6201000,13.567906379699707
ADBE,2003-02-28,13.579999923706055,14,13.579999923706055,13.75,5035200,13.712512969970703
ADBE,2003-03-03,13.725000381469727,13.899999618530273,13.375,13.375,6297200,13.338536262512207
ADBE,2003-03-04,13.34000015258789,13.425000190734863,13.074999809265137,13.21500015258789,5885400,13.178970336914062
ADBE,2003-03-05,13.029999732971191,13.220000267028809,12.854999542236328,12.970000267028809,11042800,12.934639930725098
ADBE,2003-03-06,12.829999923706055,13.380000114440918,12.819999694824219,13.364999771118164,9895800,13.328561782836914
ADBE,2003-03-07,13.199999809265137,13.635000228881836,13.020000457763672,13.510000228881836,6983400,13.473167419433594
ADBE,2003-03-10,13.404999732971191,13.425000190734863,13.199999809265137,13.305000305175781,4736600,13.268725395202637
ADBE,2003-03-11,13.354999542236328,13.489999771118164,13.204999923706055,13.3149995803833,4936000,13.27869701385498
ADBE,2003-03-12,13.239999771118164,14,13.239999771118164,13.744999885559082,6174200,13.707526206970215
ADBE,2003-03-13,13.979999542236328,14.295000076293945,13.78499984741211,14.260000228881836,8042000,14.221122741699219
ADBE,2003-03-14,15.140000343322754,15.625,14.944999694824219,15.395000457763672,21283000,15.353026390075684
ADBE,2003-03-17,15.1850004196167,16.854999542236328,15.145000457763672,16.09000015258789,18336200,16.046131134033203
ADBE,2003-03-18,16.149999618530273,16.155000686645508,15.925000190734863,16.09000015258789,7999800,16.046131134033203
ADBE,2003-03-19,16.06999969482422,16.59000015258789,15.944999694824219,16.510000228881836,8430200,16.46498680114746
ADBE,2003-03-20,16.5,17.135000228881836,16.325000762939453,17.03499984741211,12636800,16.995250701904297
ADBE,2003-03-21,16.75,16.7549991607666,15.694999694824219,16.03499984741211,20469000,15.997580528259277
ADBE,2003-03-24,15.854999542236328,15.875,15.024999618530273,15.274999618530273,10996200,15.239354133605957
ADBE,2003-03-25,15.420000076293945,15.975000381469727,15.1899995803833,15.835000038146973,11304600,15.798047065734863
ADBE,2003-03-26,15.625,16.079999923706055,15.5,15.975000381469727,9150800,15.937721252441406
ADBE,2003-03-27,15.699999809265137,16.079999923706055,15.614999771118164,15.75,6137400,15.71324634552002
ADBE,2003-03-28,15.699999809265137,15.930000305175781,15.545000076293945,15.895000457763672,5765600,15.857909202575684
ADBE,2003-03-31,15.489999771118164,16.5,15.109999656677246,15.414999961853027,8338600,15.379027366638184
ADBE,2003-04-01,15.604999542236328,15.619999885559082,15.199999809265137,15.305000305175781,5304600,15.26928424835205
ADBE,2003-04-02,15.795000076293945,16.56999969482422,15.699999809265137,16.43000030517578,10929600,16.391658782958984
ADBE,2003-04-03,16.395000457763672,16.825000762939453,16.334999084472656,16.520000457763672,6425600,16.4814510345459
ADBE,2003-04-04,16.545000076293945,16.56999969482422,15.875,16.100000381469727,5542600,16.062427520751953
ADBE,2003-04-07,16.700000762939453,17.0049991607666,16.450000762939453,16.559999465942383,9579200,16.521352767944336
ADBE,2003-04-08,16.524999618530273,16.700000762939453,16.174999237060547,16.190000534057617,8325000,16.152219772338867
ADBE,2003-04-09,16.280000686645508,16.559999465942383,15.899999618530273,15.9350004196167,6185400,15.89781379699707
ADBE,2003-04-10,16.040000915527344,16.260000228881836,15.845000267028809,16.204999923706055,4147000,16.167184829711914
ADBE,2003-04-11,16.3700008392334,16.71500015258789,15.989999771118164,16.184999465942383,5748200,16.14723014831543
ADBE,2003-04-14,16.145000457763672,16.844999313354492,16.139999389648438,16.7549991607666,6148000,16.715900421142578
ADBE,2003-04-15,16.645000457763672,17.204999923706055,16.510000228881836,16.940000534057617,7372200,16.900470733642578
ADBE,2003-04-16,17.295000076293945,17.450000762939453,16.59000015258789,16.594999313354492,6770800,16.556272506713867
ADBE,2003-04-17,16.415000915527344,17.549999237060547,16.415000915527344,17.375,9308200,17.334455490112305
ADBE,2003-04-21,17.360000610351562,17.6299991607666,17.2450008392334,17.360000610351562,7158200,17.319490432739258
ADBE,2003-04-22,17.31999969482422,17.725000381469727,17.18000030517578,17.635000228881836,7874800,17.593849182128906
ADBE,2003-04-23,18.059999465942383,18.059999465942383,17.43000030517578,17.78499984741211,6359800,17.743497848510742
ADBE,2003-04-24,17.649999618530273,18,17.55500030517578,17.864999771118164,4520400,17.82330894470215
ADBE,2003-04-25,17.80500030517578,17.905000686645508,17.149999618530273,17.309999465942383,4995600,17.269607543945312
ADBE,2003-04-28,17.40999984741211,17.700000762939453,17.200000762939453,17.55500030517578,5998000,17.514034271240234
ADBE,2003-04-29,17.674999237060547,18,17.53499984741211,17.6200008392334,4474600,17.578882217407227
ADBE,2003-04-30,17.510000228881836,17.815000534057617,17.219999313354492,17.264999389648438,7287800,17.22471046447754
ADBE,2003-05-01,17.725000381469727,18.469999313354492,17.549999237060547,18.354999542236328,14015600,18.312166213989258
ADBE,2003-05-02,18.1200008392334,19.06999969482422,18.075000762939453,18.959999084472656,11530600,18.915754318237305
ADBE,2003-05-05,18.940000534057617,19.190000534057617,18.56999969482422,18.84000015258789,6997600,18.796035766601562
ADBE,2003-05-06,18.295000076293945,18.889999389648438,18.25,18.719999313354492,8928600,18.676315307617188
ADBE,2003-05-07,18.649999618530273,18.690000534057617,18.2549991607666,18.434999465942383,5320000,18.391979217529297
ADBE,2003-05-08,18.104999542236328,18.2549991607666,17.885000228881836,17.969999313354492,7111800,17.928064346313477
ADBE,2003-05-09,17.905000686645508,18.31999969482422,17.7549991607666,18.274999618530273,5190000,18.23235321044922
ADBE,2003-05-12,18.299999237060547,18.610000610351562,17.915000915527344,18.549999237060547,5648800,18.506710052490234
ADBE,2003-05-13,18.454999923706055,18.5,18.149999618530273,18.2450008392334,3863600,18.202423095703125
ADBE,2003-05-14,18.225000381469727,18.450000762939453,17.790000915527344,18.125,4333400,18.08270263671875
ADBE,2003-05-15,18.2450008392334,18.635000228881836,18.075000762939453,18.190000534057617,6555200,18.147550582885742
ADBE,2003-05-16,18.024999618530273,18.280000686645508,17.844999313354492,17.969999313354492,4147600,17.928064346313477
ADBE,2003-05-19,17.815000534057617,17.825000762939453,16.709999084472656,16.780000686645508,8255200,16.7408447265625
ADBE,2003-05-20,17.135000228881836,17.174999237060547,16.645000457763672,16.75,6678000,16.710912704467773
ADBE,2003-05-21,16.69499969482422,16.940000534057617,16.565000534057617,16.844999313354492,5599000,16.80569076538086
ADBE,2003-05-22,16.850000381469727,17.520000457763672,16.704999923706055,17.344999313354492,5670800,17.30452537536621
ADBE,2003-05-23,17.25,17.540000915527344,17.1299991607666,17.315000534057617,3563400,17.274595260620117
ADBE,2003-05-27,17.184999465942383,17.8700008392334,17.030000686645508,17.674999237060547,5979800,17.63375473022461
ADBE,2003-05-28,17.674999237060547,17.9950008392334,17.549999237060547,17.84000015258789,3817400,17.798370361328125
ADBE,2003-05-29,17.905000686645508,18.184999465942383,17.440000534057617,17.600000381469727,5681400,17.558929443359375
ADBE,2003-05-30,17.625,17.75,17.325000762939453,17.65999984741211,7348000,17.618785858154297
ADBE,2003-06-02,17.834999084472656,17.899999618530273,17.440000534057617,17.520000457763672,5339800,17.47911834716797
ADBE,2003-06-03,17.415000915527344,17.639999389648438,17.354999542236328,17.46500015258789,4159400,17.424240112304688
ADBE,2003-06-04,17.540000915527344,18.674999237060547,17.420000076293945,18.55500030517578,8773800,18.511699676513672
ADBE,2003-06-05,18.354999542236328,18.989999771118164,18.270000457763672,18.815000534057617,8230200,18.77109718322754
ADBE,2003-06-06,19.44499969482422,20,18.524999618530273,18.645000457763672,11638800,18.601491928100586
ADBE,2003-06-09,18.049999237060547,18.2450008392334,17.21500015258789,17.700000762939453,10192000,17.6586971282959
ADBE,2003-06-10,17.7549991607666,17.954999923706055,17.69499969482422,17.899999618530273,5583400,17.858230590820312
ADBE,2003-06-11,17.989999771118164,18.184999465942383,17.625,17.90999984741211,5862200,17.868206024169922
ADBE,2003-06-12,18.225000381469727,18.235000610351562,17.625,17.989999771118164,11508200,17.94801902770996
ADBE,2003-06-13,16.584999084472656,16.90999984741211,15.725000381469727,15.774999618530273,45566600,15.738186836242676
ADBE,2003-06-16,15.994999885559082,16.024999618530273,15.354999542236328,15.850000381469727,19051000,15.813014030456543
ADBE,2003-06-17,16.075000762939453,16.364999771118164,15.729999542236328,16.2450008392334,12185000,16.207094192504883
ADBE,2003-06-18,16.174999237060547,16.264999389648438,15.899999618530273,16.03499984741211,9535400,15.997580528259277
ADBE,2003-06-19,16.0049991607666,16.049999237060547,15.515000343322754,15.770000457763672,9162000,15.739580154418945
ADBE,2003-06-20,15.854999542236328,16.049999237060547,15.524999618530273,15.944999694824219,10025600,15.914241790771484
ADBE,2003-06-23,15.920000076293945,15.925000190734863,15.229999542236328,15.555000305175781,7276400,15.524994850158691
ADBE,2003-06-24,15.805000305175781,15.9350004196167,15.4350004196167,15.460000038146973,9053600,15.430177688598633
ADBE,2003-06-25,15.59000015258789,15.925000190734863,15.494999885559082,15.645000457763672,5603000,15.614821434020996
ADBE,2003-06-26,15.675000190734863,16.135000228881836,15.630000114440918,16.065000534057617,6310200,16.034008026123047
ADBE,2003-06-27,16.145000457763672,16.4950008392334,16.024999618530273,16.299999237060547,10483200,16.2685546875
ADBE,2003-06-30,16.260000228881836,16.5,15.949999809265137,16.03499984741211,5279600,16.00406837463379
ADBE,2003-07-01,15.890000343322754,16.40999984741211,15.869999885559082,16.40999984741211,6495400,16.378345489501953
ADBE,2003-07-02,16.350000381469727,16.80500030517578,16.274999618530273,16.790000915527344,8587800,16.757614135742188
ADBE,2003-07-03,16.565000534057617,17.149999618530273,16.454999923706055,16.93000030517578,6292400,16.897340774536133
ADBE,2003-07-07,17.25,17.364999771118164,17.065000534057617,17.325000762939453,5855200,17.291580200195312
ADBE,2003-07-08,17.15999984741211,17.600000381469727,17.145000457763672,17.46500015258789,6041000,17.431306838989258
ADBE,2003-07-09,17.3700008392334,17.594999313354492,17.260000228881836,17.395000457763672,5444800,17.3614444732666
ADBE,2003-07-10,17.125,17.354999542236328,16.979999542236328,17.1299991607666,6003200,17.096954345703125
ADBE,2003-07-11,17.03499984741211,17.34000015258789,17.020000457763672,17.315000534057617,4972000,17.281600952148438
ADBE,2003-07-14,17.530000686645508,17.825000762939453,17.19499969482422,17.219999313354492,5076200,17.186784744262695
ADBE,2003-07-15,17.344999313354492,17.579999923706055,17.2450008392334,17.549999237060547,4326800,17.516143798828125
ADBE,2003-07-16,17.594999313354492,17.670000076293945,17.364999771118164,17.565000534057617,5077600,17.531116485595703
ADBE,2003-07-17,17.200000762939453,17.59000015258789,17.040000915527344,17.110000610351562,4738600,17.076997756958008
ADBE,2003-07-18,17.375,17.389999389648438,16.610000610351562,16.75,4560800,16.717689514160156
ADBE,2003-07-21,16.774999618530273,16.825000762939453,16.024999618530273,16.274999618530273,6492200,16.243608474731445
ADBE,2003-07-22,16.459999084472656,16.969999313354492,16.415000915527344,16.635000228881836,4549400,16.60291290283203
ADBE,2003-07-23,16.6299991607666,16.850000381469727,16.270000457763672,16.69499969482422,5088000,16.662796020507812
ADBE,2003-07-24,16.885000228881836,16.959999084472656,16.170000076293945,16.239999771118164,3992400,16.20867156982422
ADBE,2003-07-25,16.3700008392334,16.59000015258789,16.139999389648438,16.5,4057000,16.46817398071289
ADBE,2003-07-28,16.540000915527344,16.655000686645508,16.364999771118164,16.479999542236328,3540600,16.448209762573242
ADBE,2003-07-29,16.3799991607666,16.545000076293945,15.96500015258789,16.024999618530273,8022400,15.994087219238281
ADBE,2003-07-30,16.040000915527344,16.079999923706055,15.609999656677246,16.040000915527344,6696200,16.00905990600586
ADBE,2003-07-31,16.364999771118164,16.674999237060547,16.024999618530273,16.364999771118164,7607400,16.33342933654785
ADBE,2003-08-01,16.165000915527344,16.600000381469727,16.049999237060547,16.299999237060547,5997200,16.2685546875
ADBE,2003-08-04,16.204999923706055,16.75,16.149999618530273,16.55500030517578,5034800,16.523067474365234
ADBE,2003-08-05,16.454999923706055,16.704999923706055,16.084999084472656,16.21500015258789,4676000,16.18372344970703
ADBE,2003-08-06,16.139999389648438,16.165000915527344,15.640000343322754,15.779999732971191,6544200,15.749560356140137
ADBE,2003-08-07,15.824999809265137,16,15.675000190734863,15.859999656677246,3597800,15.82940673828125
ADBE,2003-08-08,15.835000038146973,16.020000457763672,15.699999809265137,15.890000343322754,2886000,15.859349250793457
ADBE,2003-08-11,16.575000762939453,16.94499969482422,16.274999618530273,16.6299991607666,8565400,16.597917556762695
ADBE,2003-08-12,16.81999969482422,17,16.635000228881836,16.90999984741211,5136400,16.87738037109375
ADBE,2003-08-13,17.024999618530273,17.209999084472656,16.725000381469727,17.190000534057617,4310400,17.156841278076172
ADBE,2003-08-14,17.149999618530273,17.28499984741211,16.94499969482422,17.15999984741211,3613800,17.126895904541016
ADBE,2003-08-15,17.190000534057617,17.334999084472656,16.81999969482422,17.18000030517578,2166200,17.146862030029297
ADBE,2003-08-18,17.270000457763672,18.110000610351562,17.260000228881836,18.104999542236328,4348600,18.07007598876953
ADBE,2003-08-19,18.09000015258789,18.44499969482422,17.905000686645508,18.399999618530273,5534000,18.364505767822266
ADBE,2003-08-20,18.1299991607666,18.454999923706055,18.05500030517578,18.270000457763672,7194400,18.234758377075195
ADBE,2003-08-21,18.25,19.375,18.25,19.219999313354492,8845600,19.18292236328125
ADBE,2003-08-22,19.174999237060547,19.594999313354492,18.545000076293945,18.700000762939453,6721800,18.66392707824707
ADBE,2003-08-25,18.579999923706055,19,18.579999923706055,19,3123400,18.963350296020508
ADBE,2003-08-26,18.7450008392334,19.19499969482422,18.30500030517578,19.06999969482422,7147400,19.033212661743164
ADBE,2003-08-27,19.020000457763672,19.149999618530273,18.875,19.094999313354492,2622800,19.05816650390625
ADBE,2003-08-28,19.274999618530273,19.475000381469727,18.81999969482422,19.44499969482422,4234600,19.407489776611328
ADBE,2003-08-29,19.3799991607666,19.59000015258789,19.15999984741211,19.415000915527344,3067400,19.37755012512207
ADBE,2003-09-02,19.6200008392334,19.725000381469727,19.045000076293945,19.674999237060547,7185400,19.637046813964844
ADBE,2003-09-03,19.725000381469727,19.9950008392334,19.56999969482422,19.68000030517578,6799000,19.642038345336914
ADBE,2003-09-04,19.604999542236328,19.674999237060547,19.145000457763672,19.3799991607666,5509400,19.342613220214844
ADBE,2003-09-05,19.209999084472656,19.290000915527344,18.75,18.954999923706055,6047800,18.918434143066406
ADBE,2003-09-08,18.979999542236328,19.399999618530273,18.969999313354492,19.344999313354492,4593600,19.307682037353516
ADBE,2003-09-09,19.219999313354492,19.260000228881836,18.96500015258789,19.014999389648438,4778400,18.97831916809082
ADBE,2003-09-10,18.934999465942383,18.96500015258789,18.114999771118164,18.19499969482422,9991600,18.159900665283203
ADBE,2003-09-11,19.489999771118164,20.209999084472656,19.350000381469727,19.729999542236328,32085600,19.691940307617188
ADBE,2003-09-12,19.7549991607666,19.924999237060547,19.415000915527344,19.764999389648438,9612200,19.726871490478516
ADBE,2003-09-15,19.774999618530273,19.94499969482422,19.56999969482422,19.6299991607666,4753800,19.592132568359375
ADBE,2003-09-16,19.780000686645508,19.950000762939453,19.68000030517578,19.90999984741211,5159000,19.871593475341797
ADBE,2003-09-17,19.860000610351562,20.329999923706055,19.854999542236328,20.235000610351562,8869600,20.195968627929688
ADBE,2003-09-18,20.264999389648438,20.795000076293945,20.014999389648438,20.760000228881836,6522800,20.719955444335938
ADBE,2003-09-19,20.6200008392334,20.81999969482422,20.40999984741211,20.684999465942383,7375800,20.65156364440918
ADBE,2003-09-22,20.270000457763672,20.399999618530273,19.924999237060547,20.040000915527344,7061600,20.007606506347656
ADBE,2003-09-23,19.985000610351562,20.864999771118164,19.934999465942383,20.729999542236328,6813600,20.69649314880371
ADBE,2003-09-24,20.6299991607666,20.80500030517578,20.15999984741211,20.2549991607666,7293600,20.222259521484375
ADBE,2003-09-25,20.30500030517578,21,20.260000228881836,20.655000686645508,9736800,20.621612548828125
ADBE,2003-09-26,20.530000686645508,20.68000030517578,20,20.325000762939453,8811600,20.292146682739258
ADBE,2003-09-29,20.469999313354492,20.825000762939453,19.934999465942383,20.100000381469727,6846200,20.0675106048584
ADBE,2003-09-30,19.885000228881836,19.975000381469727,19.329999923706055,19.69499969482422,11578000,19.663162231445312
ADBE,2003-10-01,19.7549991607666,20.19499969482422,19.5,19.899999618530273,12740000,19.867834091186523
ADBE,2003-10-02,20.1200008392334,20.290000915527344,19.604999542236328,19.834999084472656,8341400,19.80293846130371
ADBE,2003-10-03,20.049999237060547,20.5,19.96500015258789,20.434999465942383,7002400,20.40196990966797
ADBE,2003-10-06,20.454999923706055,20.520000457763672,20.145000457763672,20.520000457763672,5631200,20.486831665039062
ADBE,2003-10-07,20.399999618530273,20.69499969482422,20.21500015258789,20.645000457763672,5269600,20.611629486083984
ADBE,2003-10-08,20.670000076293945,21.31999969482422,20.655000686645508,21.049999237060547,8578800,21.015975952148438
ADBE,2003-10-09,21.30500030517578,21.43000030517578,20.844999313354492,20.96500015258789,6303200,20.93111228942871
ADBE,2003-10-10,21.05500030517578,21.200000762939453,20.760000228881836,20.954999923706055,3626000,20.92112922668457
ADBE,2003-10-13,21.375,21.559999465942383,21.139999389648438,21.395000457763672,4165600,21.36041831970215
ADBE,2003-10-14,21.235000610351562,21.489999771118164,21.235000610351562,21.43000030517578,3800200,21.395362854003906
ADBE,2003-10-15,21.614999771118164,21.7450008392334,21.290000915527344,21.40999984741211,4461400,21.37539291381836
ADBE,2003-10-16,21.454999923706055,21.5,21.149999618530273,21.44499969482422,3339400,21.410335540771484
ADBE,2003-10-17,21.549999237060547,21.719999313354492,21.139999389648438,21.225000381469727,6400600,21.190690994262695
ADBE,2003-10-20,21.2549991607666,21.395000457763672,20.854999542236328,21.344999313354492,4367800,21.310495376586914
ADBE,2003-10-21,21.31999969482422,21.655000686645508,21.149999618530273,21.56999969482422,3803000,21.53513526916504
ADBE,2003-10-22,21.40999984741211,21.514999389648438,21.225000381469727,21.295000076293945,5457000,21.260581970214844
ADBE,2003-10-23,20.844999313354492,21.325000762939453,20.81999969482422,21.18000030517578,5295200,21.145763397216797
ADBE,2003-10-24,21.155000686645508,21.155000686645508,20.530000686645508,21.0049991607666,5082200,20.971046447753906
ADBE,2003-10-27,21.450000762939453,21.514999389648438,20.8799991607666,21.020000457763672,4799200,20.986024856567383
ADBE,2003-10-28,21.145000457763672,21.71500015258789,20.954999923706055,21.71500015258789,5200600,21.679901123046875
ADBE,2003-10-29,21.55500030517578,22.469999313354492,21.40999984741211,22.334999084472656,9542600,22.298898696899414
ADBE,2003-10-30,22.450000762939453,22.5,22.094999313354492,22.139999389648438,7191600,22.104211807250977
ADBE,2003-10-31,22.2450008392334,22.375,21.7549991607666,21.8799991607666,4138200,21.84463119506836
ADBE,2003-11-03,22.110000610351562,22.649999618530273,21.875,22.575000762939453,5943800,22.538511276245117
ADBE,2003-11-04,22.15999984741211,22.739999771118164,22.045000076293945,22.364999771118164,5371800,22.32884979248047
ADBE,2003-11-05,22.399999618530273,22.700000762939453,22.149999618530273,22.545000076293945,3383400,22.508556365966797
ADBE,2003-11-06,22.530000686645508,22.96500015258789,22.44499969482422,22.915000915527344,9120000,22.877962112426758
ADBE,2003-11-07,23,23.190000534057617,22.440000534057617,22.514999389648438,7899800,22.478605270385742
ADBE,2003-11-10,21.575000762939453,22,21.450000762939453,21.709999084472656,16932000,21.67490577697754
ADBE,2003-11-11,21.649999618530273,21.704999923706055,21.299999237060547,21.364999771118164,7043600,21.33046531677246
ADBE,2003-11-12,21.440000534057617,21.5,21.200000762939453,21.385000228881836,7079600,21.350431442260742
ADBE,2003-11-13,21.2549991607666,21.584999084472656,21.149999618530273,21.440000534057617,6435000,21.405345916748047
ADBE,2003-11-14,21.4950008392334,21.5,20.454999923706055,20.545000076293945,7294200,20.511791229248047
ADBE,2003-11-17,20.469999313354492,20.645000457763672,20.030000686645508,20.200000762939453,6079200,20.167348861694336
ADBE,2003-11-18,20.459999084472656,20.774999618530273,20.024999618530273,20.049999237060547,6755800,20.01759147644043
ADBE,2003-11-19,20.204999923706055,20.209999084472656,19.610000610351562,19.799999237060547,6964400,19.767993927001953
ADBE,2003-11-20,19.584999084472656,20.0049991607666,19.079999923706055,19.149999618530273,10703400,19.119043350219727
ADBE,2003-11-21,19.5,19.81999969482422,19.05500030517578,19.68000030517578,7121400,19.648189544677734
ADBE,2003-11-24,20.5,20.71500015258789,20.114999771118164,20.700000762939453,8721400,20.666542053222656
ADBE,2003-11-25,20.8700008392334,20.969999313354492,20.415000915527344,20.514999389648438,5644400,20.48183822631836
ADBE,2003-11-26,20.704999923706055,20.780000686645508,20.25,20.559999465942383,3572800,20.526762008666992
ADBE,2003-11-28,20.399999618530273,20.670000076293945,20.350000381469727,20.655000686645508,1628000,20.621612548828125
ADBE,2003-12-01,20.81999969482422,21.104999542236328,20.625,21.045000076293945,5815000,21.0109806060791
ADBE,2003-12-02,20.850000381469727,21.219999313354492,20.594999313354492,20.604999542236328,5782800,20.571693420410156
ADBE,2003-12-03,20.78499984741211,21.5,20.75,20.829999923706055,6139800,20.796329498291016
ADBE,2003-12-04,20.760000228881836,20.979999542236328,20.405000686645508,20.825000762939453,4380200,20.791337966918945
ADBE,2003-12-05,19.770000457763672,20.125,19.450000762939453,19.450000762939453,10684600,19.418560028076172
ADBE,2003-12-08,19.475000381469727,19.854999542236328,19.350000381469727,19.71500015258789,6597000,19.68313217163086
ADBE,2003-12-09,19.774999618530273,19.854999542236328,18.780000686645508,18.864999771118164,9759400,18.834505081176758
ADBE,2003-12-10,19.045000076293945,19.434999465942383,18.8700008392334,19.040000915527344,7699800,19.00922393798828
ADBE,2003-12-11,19.2450008392334,19.950000762939453,19.110000610351562,19.889999389648438,8793200,19.85784912109375
ADBE,2003-12-12,20.950000762939453,20.950000762939453,19.93000030517578,20.100000381469727,20679600,20.0675106048584
ADBE,2003-12-15,20.450000762939453,20.524999618530273,18.834999084472656,18.905000686645508,15980400,18.874441146850586
ADBE,2003-12-16,19.010000228881836,19.5,18.979999542236328,19.415000915527344,8025200,19.38361930847168
ADBE,2003-12-17,19.3799991607666,19.559999465942383,19.024999618530273,19.549999237060547,5916000,19.51839828491211
ADBE,2003-12-18,19.56999969482422,20.235000610351562,19.524999618530273,20.059999465942383,8764800,20.02757453918457
ADBE,2003-12-19,19.78499984741211,20.110000610351562,19.2450008392334,19.440000534057617,10400200,19.40857696533203
ADBE,2003-12-22,19.454999923706055,19.93000030517578,19.299999237060547,19.924999237060547,5607600,19.892789840698242
ADBE,2003-12-23,19.940000534057617,20.209999084472656,19.895000457763672,20.149999618530273,5048800,20.1174259185791
ADBE,2003-12-24,20.149999618530273,20.149999618530273,19.84000015258789,20,1214000,19.967674255371094
ADBE,2003-12-26,19.954999923706055,20.030000686645508,19.75,19.864999771118164,1547400,19.8328914642334
ADBE,2003-12-29,19.975000381469727,20.049999237060547,19.684999465942383,20.03499984741211,4776200,20.002614974975586
ADBE,2003-12-30,19.920000076293945,20.024999618530273,19.700000762939453,19.809999465942383,2948200,19.777978897094727
ADBE,2003-12-31,19.924999237060547,19.950000762939453,19.459999084472656,19.540000915527344,4328400,19.50841522216797
ADBE,2004-01-02,19.81999969482422,19.850000381469727,19.434999465942383,19.549999237060547,3699600,19.51839828491211
ADBE,2004-01-05,19.649999618530273,19.989999771118164,19.229999542236328,19.899999618530273,9367400,19.867834091186523
ADBE,2004-01-06,19.920000076293945,19.989999771118164,19.56999969482422,19.920000076293945,5390400,19.887802124023438
ADBE,2004-01-07,19.719999313354492,19.850000381469727,19.55500030517578,19.719999313354492,5457800,19.694551467895508
ADBE,2004-01-08,19.704999923706055,19.940000534057617,18.950000762939453,19,13034800,18.975481033325195
ADBE,2004-01-09,18.920000076293945,18.979999542236328,18.389999389648438,18.559999465942383,12157200,18.536046981811523
ADBE,2004-01-12,18.649999618530273,18.81999969482422,18.18000030517578,18.68000030517578,10290000,18.65589141845703
ADBE,2004-01-13,18.55500030517578,18.75,18.450000762939453,18.594999313354492,8316600,18.570999145507812
ADBE,2004-01-14,18.795000076293945,18.934999465942383,18.514999389648438,18.575000762939453,5898000,18.551029205322266
ADBE,2004-01-15,18.325000762939453,19.389999389648438,18.325000762939453,19.225000381469727,10103000,19.20018768310547
ADBE,2004-01-16,19.5,19.53499984741211,19.010000228881836,19.149999618530273,6686800,19.12528419494629
ADBE,2004-01-20,19.645000457763672,19.645000457763672,19.059999465942383,19.25,6494600,19.225156784057617
ADBE,2004-01-21,19.264999389648438,19.325000762939453,18.905000686645508,19.264999389648438,5783200,19.240137100219727
ADBE,2004-01-22,19.135000228881836,19.235000610351562,18.600000381469727,18.600000381469727,5726200,18.57599639892578
ADBE,2004-01-23,18.850000381469727,19.100000381469727,18.649999618530273,19.020000457763672,7971400,18.995450973510742
ADBE,2004-01-26,18.864999771118164,19.170000076293945,18.790000915527344,19.170000076293945,4365000,19.145261764526367
ADBE,2004-01-27,19.21500015258789,19.28499984741211,18.729999542236328,18.795000076293945,5251400,18.770742416381836
ADBE,2004-01-28,18.860000610351562,18.979999542236328,18.200000762939453,18.31999969482422,7204000,18.296354293823242
ADBE,2004-01-29,18.520000457763672,18.520000457763672,17.889999389648438,18.065000534057617,10593400,18.04168701171875
ADBE,2004-01-30,19.125,19.5,18.790000915527344,19.149999618530273,16114400,19.12528419494629
ADBE,2004-02-02,19.295000076293945,19.334999084472656,18.700000762939453,18.90999984741211,7617000,18.885595321655273
ADBE,2004-02-03,18.8700008392334,19.110000610351562,18.475000381469727,18.895000457763672,4035000,18.870615005493164
ADBE,2004-02-04,18.790000915527344,19.274999618530273,18.600000381469727,18.959999084472656,8140000,18.935531616210938
ADBE,2004-02-05,18.93000030517578,19.15999984741211,18.71500015258789,18.8700008392334,4703200,18.84564971923828
ADBE,2004-02-06,18.844999313354492,19.594999313354492,18.75,19.459999084472656,6473800,19.434885025024414
ADBE,2004-02-09,19.405000686645508,19.774999618530273,19.399999618530273,19.440000534057617,5233600,19.4149112701416
ADBE,2004-02-10,19.424999237060547,19.579999923706055,19.299999237060547,19.364999771118164,3618000,19.340011596679688
ADBE,2004-02-11,19.604999542236328,19.815000534057617,19.399999618530273,19.75,5494800,19.724510192871094
ADBE,2004-02-12,19.81999969482422,19.850000381469727,19.655000686645508,19.729999542236328,4558000,19.70453453063965
ADBE,2004-02-13,19.610000610351562,19.709999084472656,19.184999465942383,19.264999389648438,4511800,19.240137100219727
ADBE,2004-02-17,19.5,19.655000686645508,19.260000228881836,19.594999313354492,3224000,19.56970977783203
ADBE,2004-02-18,19.584999084472656,19.915000915527344,19.3799991607666,19.885000228881836,6689400,19.859338760375977
ADBE,2004-02-19,19.895000457763672,20.065000534057617,19.059999465942383,19.149999618530273,6949800,19.12528419494629
ADBE,2004-02-20,19.25,19.309999465942383,18.799999237060547,18.969999313354492,6456600,18.945518493652344
ADBE,2004-02-23,19.049999237060547,19.084999084472656,18.110000610351562,18.299999237060547,5915200,18.276382446289062
ADBE,2004-02-24,18.350000381469727,18.4950008392334,18.024999618530273,18.139999389648438,6555600,18.116588592529297
ADBE,2004-02-25,18.170000076293945,18.299999237060547,17.774999618530273,18,6699200,17.976768493652344
ADBE,2004-02-26,18.204999923706055,18.93000030517578,18.09000015258789,18.854999542236328,9185800,18.830665588378906
ADBE,2004-02-27,18.8799991607666,18.985000610351562,18.424999237060547,18.625,4506400,18.600963592529297
ADBE,2004-03-01,18.75,18.934999465942383,18.545000076293945,18.735000610351562,4644200,18.710824966430664
ADBE,2004-03-02,18.719999313354492,18.905000686645508,18.68000030517578,18.774999618530273,5128400,18.750768661499023
ADBE,2004-03-03,18.625,18.700000762939453,18.360000610351562,18.475000381469727,4747000,18.45115852355957
ADBE,2004-03-04,18.399999618530273,18.424999237060547,18.15999984741211,18.344999313354492,4559400,18.32132339477539
ADBE,2004-03-05,18.28499984741211,18.5049991607666,18.125,18.229999542236328,4051600,18.206472396850586
ADBE,2004-03-08,18.2450008392334,18.334999084472656,17.899999618530273,17.915000915527344,4926400,17.89188003540039
ADBE,2004-03-09,17.90999984741211,18.229999542236328,17.895000457763672,18.045000076293945,6282200,18.021711349487305
ADBE,2004-03-10,17.975000381469727,18.084999084472656,17.485000610351562,17.524999618530273,6031000,17.50238037109375
ADBE,2004-03-11,17.454999923706055,17.565000534057617,17.149999618530273,17.19499969482422,6695400,17.172807693481445
ADBE,2004-03-12,17.399999618530273,17.8700008392334,17.299999237060547,17.854999542236328,6603200,17.831954956054688
ADBE,2004-03-15,17.924999237060547,17.93000030517578,17.44499969482422,17.520000457763672,5678600,17.497390747070312
ADBE,2004-03-16,17.645000457763672,17.8799991607666,17.53499984741211,17.674999237060547,5949600,17.652189254760742
ADBE,2004-03-17,17.799999237060547,18.229999542236328,17.700000762939453,18.1299991607666,5608800,18.106599807739258
ADBE,2004-03-18,18.100000381469727,18.270000457763672,17.850000381469727,18.135000228881836,11964200,18.111597061157227
ADBE,2004-03-19,19.75,20.040000915527344,19.274999618530273,19.924999237060547,39667000,19.899282455444336
ADBE,2004-03-22,19.674999237060547,19.940000534057617,19.399999618530273,19.639999389648438,14856000,19.614654541015625
ADBE,2004-03-23,19.719999313354492,19.875,19.280000686645508,19.30500030517578,7369800,19.280086517333984
ADBE,2004-03-24,19.25,19.719999313354492,19.209999084472656,19.415000915527344,8072400,19.38994598388672
ADBE,2004-03-25,19.514999389648438,20.065000534057617,19.485000610351562,20.024999618530273,7529000,19.999155044555664
ADBE,2004-03-26,19.950000762939453,20.125,19.719999313354492,19.7450008392334,4849200,19.725921630859375
ADBE,2004-03-29,19.829999923706055,20.225000381469727,19.780000686645508,19.954999923706055,5367600,19.935718536376953
ADBE,2004-03-30,19.795000076293945,20.1200008392334,19.690000534057617,19.790000915527344,4627600,19.770877838134766
ADBE,2004-03-31,19.8700008392334,19.899999618530273,19.549999237060547,19.649999618530273,5058000,19.631011962890625
ADBE,2004-04-01,19.795000076293945,20.200000762939453,19.700000762939453,20.139999389648438,7273000,20.12053680419922
ADBE,2004-04-02,20.459999084472656,20.5,20.014999389648438,20.450000762939453,6974800,20.430240631103516
ADBE,2004-04-05,20.440000534057617,20.725000381469727,20.329999923706055,20.674999237060547,6183000,20.65502166748047
ADBE,2004-04-06,20.375,20.799999237060547,20.350000381469727,20.729999542236328,5744600,20.709970474243164
ADBE,2004-04-07,20.645000457763672,21,20.479999542236328,20.93000030517578,7882600,20.90977668762207
ADBE,2004-04-08,21.040000915527344,21.100000381469727,20.780000686645508,20.9950008392334,6668400,20.974714279174805
ADBE,2004-04-12,20.90999984741211,21.399999618530273,20.895000457763672,21.260000228881836,6542600,21.239458084106445
ADBE,2004-04-13,21.225000381469727,21.28499984741211,20.96500015258789,21.149999618530273,5011600,21.129566192626953
ADBE,2004-04-14,20.81999969482422,21.290000915527344,20.799999237060547,21.290000915527344,5257000,21.269428253173828
ADBE,2004-04-15,21.299999237060547,21.299999237060547,20.350000381469727,20.635000228881836,5348600,20.615060806274414
ADBE,2004-04-16,20.75,21.125,20.524999618530273,20.770000457763672,6174000,20.74993133544922
ADBE,2004-04-19,20.729999542236328,20.96500015258789,20.594999313354492,20.94499969482422,4341200,20.924760818481445
ADBE,2004-04-20,20.940000534057617,21.125,20.59000015258789,20.600000381469727,4284600,20.580095291137695
ADBE,2004-04-21,20.649999618530273,20.9950008392334,20.350000381469727,20.989999771118164,5223800,20.969717025756836
ADBE,2004-04-22,20.809999465942383,21.579999923706055,20.795000076293945,21.510000228881836,7073000,21.489213943481445
ADBE,2004-04-23,21.389999389648438,21.885000228881836,21.389999389648438,21.844999313354492,6611600,21.823890686035156
ADBE,2004-04-26,21.764999389648438,21.850000381469727,21.190000534057617,21.405000686645508,4655200,21.38431739807129
ADBE,2004-04-27,21.540000915527344,21.65999984741211,21.200000762939453,21.405000686645508,4504800,21.38431739807129
ADBE,2004-04-28,21.280000686645508,21.325000762939453,20.69499969482422,20.809999465942383,5107000,20.78989028930664
ADBE,2004-04-29,20.709999084472656,20.8700008392334,20.3799991607666,20.825000762939453,7986200,20.80487823486328
ADBE,2004-04-30,20.850000381469727,20.905000686645508,20.434999465942383,20.75,6406800,20.729951858520508
ADBE,2004-05-03,21.584999084472656,22.174999237060547,21.575000762939453,22,13487000,21.978740692138672
ADBE,2004-05-04,22.15999984741211,23.440000534057617,22.024999618530273,22.950000762939453,18778000,22.927824020385742
ADBE,2004-05-05,22.735000610351562,22.924999237060547,22.375,22.469999313354492,9760000,22.448287963867188
ADBE,2004-05-06,21.81999969482422,22.049999237060547,21.614999771118164,21.950000762939453,10219600,21.928791046142578
ADBE,2004-05-07,21.71500015258789,22.299999237060547,21.700000762939453,21.729999542236328,5480200,21.709003448486328
ADBE,2004-05-10,21.604999542236328,21.985000610351562,21.5,21.760000228881836,6216200,21.738975524902344
ADBE,2004-05-11,22.010000228881836,22.170000076293945,21.764999389648438,22.114999771118164,5334800,22.093629837036133
ADBE,2004-05-12,21.844999313354492,22.09000015258789,21.440000534057617,21.915000915527344,5756000,21.89382553100586
ADBE,2004-05-13,21.774999618530273,22.135000228881836,21.700000762939453,21.934999465942383,3611800,21.913803100585938
ADBE,2004-05-14,21.924999237060547,21.975000381469727,21.31999969482422,21.385000228881836,4661000,21.364336013793945
ADBE,2004-05-17,21.260000228881836,21.475000381469727,20.924999237060547,21.1299991607666,4799000,21.10958480834961
ADBE,2004-05-18,21.325000762939453,21.6200008392334,21.19499969482422,21.5049991607666,3925000,21.484220504760742
ADBE,2004-05-19,21.780000686645508,22.065000534057617,21.639999389648438,21.774999618530273,5440400,21.753957748413086
ADBE,2004-05-20,21.969999313354492,22.350000381469727,21.864999771118164,22.225000381469727,6001600,22.20352554321289
ADBE,2004-05-21,22.364999771118164,22.44499969482422,21.825000762939453,22.209999084472656,4142200,22.18853759765625
ADBE,2004-05-24,22.299999237060547,22.450000762939453,21.610000610351562,21.774999618530273,5440200,21.753957748413086
ADBE,2004-05-25,21.875,22.475000381469727,21.575000762939453,22.34000015258789,4984600,22.31841278076172
ADBE,2004-05-26,22.309999465942383,22.334999084472656,22.03499984741211,22.125,3781800,22.103622436523438
ADBE,2004-05-27,21.985000610351562,22.270000457763672,21.975000381469727,22.19499969482422,3118600,22.173553466796875
ADBE,2004-05-28,22.329999923706055,22.334999084472656,21.934999465942383,22.315000534057617,2453400,22.293439865112305
ADBE,2004-06-01,22.020000457763672,22.5,21.9950008392334,22.459999084472656,4656000,22.43829917907715
ADBE,2004-06-02,22.5,22.75,22.459999084472656,22.65999984741211,5137400,22.638103485107422
ADBE,2004-06-03,22.545000076293945,22.670000076293945,22.325000762939453,22.450000762939453,3596600,22.428308486938477
ADBE,2004-06-04,22.454999923706055,23,22.450000762939453,22.709999084472656,4641200,22.68805503845215
ADBE,2004-06-07,22.905000686645508,23.68000030517578,22.889999389648438,23.68000030517578,8356400,23.657119750976562
ADBE,2004-06-08,23.350000381469727,23.575000762939453,23.204999923706055,23.559999465942383,8110200,23.537233352661133
ADBE,2004-06-09,23.565000534057617,23.565000534057617,22.924999237060547,22.975000381469727,4749800,22.95279884338379
ADBE,2004-06-10,23.024999618530273,23.219999313354492,22.854999542236328,22.924999237060547,3501400,22.902847290039062
ADBE,2004-06-14,22.975000381469727,23.065000534057617,22.469999313354492,22.639999389648438,4186200,22.61812400817871
ADBE,2004-06-15,22.850000381469727,23.094999313354492,22.774999618530273,22.844999313354492,4452800,22.822925567626953
ADBE,2004-06-16,22.329999923706055,22.575000762939453,22.06999969482422,22.329999923706055,9356400,22.30842399597168
ADBE,2004-06-17,22.350000381469727,22.475000381469727,22.094999313354492,22.30500030517578,6597600,22.283449172973633
ADBE,2004-06-18,21.934999465942383,22.200000762939453,21.25,21.364999771118164,11138200,21.3443546295166
ADBE,2004-06-21,21.43000030517578,21.920000076293945,21.260000228881836,21.7549991607666,7970400,21.733976364135742
ADBE,2004-06-22,21.844999313354492,22.030000686645508,21.665000915527344,22,5352400,21.978740692138672
ADBE,2004-06-23,22,22.219999313354492,21.844999313354492,22.204999923706055,3558000,22.183544158935547
ADBE,2004-06-24,22.059999465942383,22.25,21.854999542236328,21.885000228881836,5023600,21.863853454589844
ADBE,2004-06-25,21.950000762939453,22.295000076293945,21.895000457763672,22.295000076293945,4600200,22.280073165893555
ADBE,2004-06-28,22.329999923706055,22.625,22.155000686645508,22.420000076293945,4368200,22.40498924255371
ADBE,2004-06-29,22.440000534057617,22.809999465942383,22.344999313354492,22.75,4731800,22.734769821166992
ADBE,2004-06-30,22.739999771118164,23.395000457763672,22.65999984741211,23.25,6204600,23.234434127807617
ADBE,2004-07-01,23.190000534057617,23.350000381469727,22.920000076293945,22.950000762939453,6325000,22.93463706970215
ADBE,2004-07-02,22.885000228881836,23.065000534057617,22.31999969482422,22.575000762939453,4795200,22.559886932373047
ADBE,2004-07-06,22.360000610351562,22.5,22.059999465942383,22.145000457763672,4366400,22.130176544189453
ADBE,2004-07-07,22.104999542236328,22.700000762939453,22.06999969482422,22.65999984741211,7165400,22.64483070373535
ADBE,2004-07-08,22.520000457763672,22.600000381469727,21.450000762939453,21.700000762939453,8282800,21.685474395751953
ADBE,2004-07-09,21.934999465942383,22.219999313354492,21.8700008392334,22.155000686645508,4875400,22.140169143676758
ADBE,2004-07-12,22.075000762939453,22.1200008392334,21.684999465942383,21.969999313354492,5984600,21.955291748046875
ADBE,2004-07-13,21.96500015258789,22.15999984741211,21.799999237060547,21.834999084472656,4129400,21.82038116455078
ADBE,2004-07-14,21.674999237060547,22.204999923706055,21.424999237060547,21.674999237060547,6973400,21.66048812866211
ADBE,2004-07-15,21.760000228881836,22.0049991607666,21.665000915527344,21.71500015258789,4413800,21.700464248657227
ADBE,2004-07-16,21.905000686645508,21.950000762939453,21.43000030517578,21.604999542236328,5873200,21.59053611755371
ADBE,2004-07-19,21.674999237060547,21.915000915527344,21.09000015258789,21.094999313354492,5545600,21.08087921142578
ADBE,2004-07-20,21.165000915527344,21.19499969482422,20.885000228881836,21.19499969482422,6766800,21.180810928344727
ADBE,2004-07-21,21.270000457763672,21.28499984741211,20.440000534057617,20.440000534057617,5611800,20.42631721496582
ADBE,2004-07-22,20.53499984741211,20.6200008392334,19.9950008392334,20.405000686645508,6634200,20.391340255737305
ADBE,2004-07-23,20.274999618530273,20.299999237060547,19.940000534057617,20.174999237060547,3216400,20.1614933013916
ADBE,2004-07-26,20.239999771118164,20.405000686645508,19.65999984741211,19.850000381469727,5536600,19.836713790893555
ADBE,2004-07-27,19.790000915527344,20.25,19.790000915527344,20.135000228881836,3785600,20.121519088745117
ADBE,2004-07-28,19.954999923706055,20.405000686645508,19.81999969482422,20.21500015258789,4694600,20.201467514038086
ADBE,2004-07-29,20.385000228881836,20.735000610351562,20.299999237060547,20.725000381469727,5551600,20.71112823486328
ADBE,2004-07-30,20.639999389648438,21.25,20.549999237060547,21.09000015258789,5215000,21.075881958007812
ADBE,2004-08-02,20.975000381469727,21.06999969482422,20.614999771118164,20.985000610351562,6156400,20.9709529876709
ADBE,2004-08-03,22.06999969482422,22.170000076293945,21.594999313354492,21.594999313354492,14672400,21.580541610717773
ADBE,2004-08-04,21.485000610351562,21.950000762939453,21.454999923706055,21.739999771118164,6661600,21.725444793701172
ADBE,2004-08-05,21.635000228881836,21.850000381469727,21.610000610351562,21.674999237060547,3874400,21.66048812866211
ADBE,2004-08-06,21.489999771118164,21.725000381469727,21.09000015258789,21.145000457763672,4512600,21.130844116210938
ADBE,2004-08-09,21.344999313354492,21.549999237060547,21.204999923706055,21.204999923706055,3203400,21.19080352783203
ADBE,2004-08-10,21.31999969482422,21.725000381469727,21.2450008392334,21.69499969482422,3497400,21.68047523498535
ADBE,2004-08-11,21.43000030517578,21.78499984741211,21.420000076293945,21.764999389648438,4441600,21.750429153442383
ADBE,2004-08-12,21.559999465942383,21.7549991607666,21.28499984741211,21.44499969482422,3037800,21.430644989013672
ADBE,2004-08-13,21.55500030517578,21.75,21.5,21.735000610351562,2924200,21.72045135498047
ADBE,2004-08-16,21.924999237060547,22.600000381469727,21.915000915527344,22.434999465942383,7788400,22.419981002807617
ADBE,2004-08-17,22.684999465942383,22.7450008392334,22.315000534057617,22.385000228881836,3621200,22.370014190673828
ADBE,2004-08-18,22.239999771118164,22.770000457763672,22.235000610351562,22.760000228881836,3088400,22.744762420654297
ADBE,2004-08-19,22.655000686645508,22.90999984741211,22.600000381469727,22.665000915527344,4518600,22.64982795715332
ADBE,2004-08-20,22.649999618530273,23.135000228881836,22.604999542236328,23.045000076293945,4445400,23.029573440551758
ADBE,2004-08-23,23.145000457763672,23.165000915527344,22.69499969482422,22.815000534057617,4114200,22.799728393554688
ADBE,2004-08-24,22.950000762939453,23.1299991607666,22.614999771118164,22.864999771118164,2903400,22.849693298339844
ADBE,2004-08-25,22.915000915527344,23.200000762939453,22.729999542236328,23.1200008392334,2880400,23.104522705078125
ADBE,2004-08-26,22.959999084472656,23.174999237060547,22.90999984741211,23.079999923706055,2130800,23.06454849243164
ADBE,2004-08-27,22.989999771118164,23.290000915527344,22.985000610351562,23.204999923706055,1332800,23.18946647644043
ADBE,2004-08-30,23.149999618530273,23.149999618530273,22.739999771118164,22.780000686645508,2029400,22.76474952697754
ADBE,2004-08-31,22.59000015258789,22.934999465942383,22.559999465942383,22.934999465942383,3908600,22.919645309448242
ADBE,2004-09-01,22.790000915527344,23.079999923706055,22.510000228881836,22.905000686645508,3303000,22.889665603637695
ADBE,2004-09-02,22.90999984741211,23.5,22.850000381469727,23.420000076293945,2451000,23.404321670532227
ADBE,2004-09-03,23.479999542236328,23.514999389648438,23.204999923706055,23.264999389648438,3794600,23.24942398071289
ADBE,2004-09-07,23.389999389648438,23.924999237060547,23.270000457763672,23.6200008392334,5650600,23.604188919067383
ADBE,2004-09-08,23.575000762939453,24,23.575000762939453,23.915000915527344,4806800,23.898988723754883
ADBE,2004-09-09,24,24.520000457763672,23.920000076293945,24.475000381469727,6735800,24.458616256713867
ADBE,2004-09-10,24.454999923706055,24.950000762939453,24.40999984741211,24.934999465942383,4704400,24.918306350708008
ADBE,2004-09-13,24.764999389648438,25.094999313354492,24.739999771118164,24.854999542236328,5973400,24.838359832763672
ADBE,2004-09-14,24.815000534057617,24.9950008392334,24.655000686645508,24.774999618530273,3701200,24.758413314819336
ADBE,2004-09-15,24.55500030517578,24.65999984741211,23.610000610351562,23.719999313354492,8158400,23.704120635986328
ADBE,2004-09-16,24.045000076293945,24.100000381469727,23.770000457763672,23.94499969482422,5151400,23.92896842956543
ADBE,2004-09-17,24.03499984741211,24.239999771118164,23.920000076293945,24.06999969482422,6471000,24.05388641357422
ADBE,2004-09-20,23.985000610351562,24.28499984741211,23.834999084472656,23.975000381469727,5717000,23.95895004272461
ADBE,2004-09-21,25.125,25.364999771118164,24.6299991607666,25.225000381469727,12019400,25.208114624023438
ADBE,2004-09-22,24.850000381469727,25.014999389648438,24.40999984741211,24.420000076293945,7899800,24.40365219116211
ADBE,2004-09-23,24.510000228881836,24.864999771118164,24.385000228881836,24.625,4896800,24.60851287841797
ADBE,2004-09-24,24.565000534057617,24.6200008392334,24.15999984741211,24.174999237060547,4266400,24.16519546508789
ADBE,2004-09-27,24.084999084472656,24.325000762939453,23.875,23.93000030517578,4618600,23.92029571533203
ADBE,2004-09-28,23.985000610351562,24.405000686645508,23.934999465942383,24.344999313354492,5606800,24.335124969482422
ADBE,2004-09-29,24.235000610351562,24.899999618530273,24.235000610351562,24.829999923706055,5277000,24.819929122924805
ADBE,2004-09-30,24.915000915527344,24.979999542236328,24.489999771118164,24.735000610351562,5418600,24.72496795654297
ADBE,2004-10-01,24.75,25,24.635000228881836,24.9950008392334,6313400,24.98486328125
ADBE,2004-10-04,25.09000015258789,25.59000015258789,24.8799991607666,25.405000686645508,6419600,25.394697189331055
ADBE,2004-10-05,25.360000610351562,25.790000915527344,25.260000228881836,25.559999465942383,5263200,25.549633026123047
ADBE,2004-10-06,25.545000076293945,25.940000534057617,25.450000762939453,25.834999084472656,3623600,25.824522018432617
ADBE,2004-10-07,25.690000534057617,25.760000228881836,25.450000762939453,25.524999618530273,3064400,25.5146484375
ADBE,2004-10-08,25.5049991607666,25.549999237060547,24.790000915527344,24.864999771118164,3925800,24.854915618896484
ADBE,2004-10-11,25.020000457763672,25.59000015258789,24.864999771118164,25.469999313354492,4604200,25.459671020507812
ADBE,2004-10-12,25.1299991607666,26.114999771118164,25.1299991607666,26.0049991607666,7354800,25.99445343017578
ADBE,2004-10-13,26.0049991607666,26.264999389648438,25.510000228881836,25.635000228881836,6409800,25.624605178833008
ADBE,2004-10-14,25.625,25.905000686645508,25.395000457763672,25.6200008392334,4255400,25.609609603881836
ADBE,2004-10-15,25.674999237060547,25.979999542236328,25.459999084472656,25.739999771118164,3136200,25.72956085205078
ADBE,2004-10-18,25.594999313354492,26.540000915527344,25.56999969482422,26.53499984741211,4483000,26.52423858642578
ADBE,2004-10-19,26.424999237060547,26.94499969482422,26.350000381469727,26.774999618530273,5739000,26.76413917541504
ADBE,2004-10-20,26.565000534057617,26.954999923706055,26.420000076293945,26.834999084472656,4190600,26.824115753173828
ADBE,2004-10-21,26.895000457763672,27.395000457763672,26.68000030517578,27.25,5139800,27.238948822021484
ADBE,2004-10-22,27.309999465942383,27.34000015258789,26.75,26.8700008392334,5296000,26.85910415649414
ADBE,2004-10-25,26.709999084472656,27.2549991607666,26.704999923706055,26.885000228881836,4542400,26.874095916748047
ADBE,2004-10-26,26.94499969482422,27.135000228881836,26.69499969482422,26.860000610351562,3899800,26.84910774230957
ADBE,2004-10-27,27.2450008392334,28.040000915527344,26.905000686645508,27.989999771118164,9092800,27.978647232055664
ADBE,2004-10-28,27.649999618530273,27.950000762939453,27.540000915527344,27.7450008392334,5088800,27.733749389648438
ADBE,2004-10-29,27.684999465942383,28.020000457763672,27.3799991607666,28.014999389648438,5136000,28.003637313842773
ADBE,2004-11-01,28.114999771118164,28.4950008392334,27.905000686645508,28.170000076293945,4982600,28.1585750579834
ADBE,2004-11-02,27.760000228881836,28.78499984741211,27.760000228881836,28.514999389648438,6440000,28.503433227539062
ADBE,2004-11-03,28.764999389648438,28.9950008392334,28.46500015258789,28.579999923706055,4819600,28.568408966064453
ADBE,2004-11-04,28.5,29.25,28.5,29.05500030517578,4866000,29.043216705322266
ADBE,2004-11-05,29.049999237060547,29.364999771118164,28.81999969482422,29.239999771118164,4858000,29.22814178466797
ADBE,2004-11-08,29.1299991607666,29.225000381469727,28.834999084472656,28.93000030517578,3532800,28.91826820373535
ADBE,2004-11-09,28.975000381469727,29.045000076293945,28.670000076293945,28.69499969482422,4577200,28.68336296081543
ADBE,2004-11-10,28.645000457763672,29.125,28.375,28.795000076293945,4891400,28.783323287963867
ADBE,2004-11-11,28.825000762939453,29.235000610351562,28.604999542236328,29.21500015258789,3091200,29.203149795532227
ADBE,2004-11-12,29.075000762939453,29.485000610351562,28.799999237060547,29.485000610351562,3354600,29.47304344177246
ADBE,2004-11-15,29.4950008392334,29.549999237060547,29.075000762939453,29.270000457763672,4393800,29.258129119873047
ADBE,2004-11-16,29.25,29.270000457763672,28.799999237060547,29.084999084472656,4458800,29.073204040527344
ADBE,2004-11-17,29.084999084472656,29.5049991607666,28.93000030517578,29.299999237060547,4303200,29.288116455078125
ADBE,2004-11-18,29.344999313354492,29.71500015258789,29.200000762939453,29.584999084472656,3483400,29.572999954223633
ADBE,2004-11-19,29.594999313354492,29.75,28.764999389648438,28.90999984741211,3289800,28.89827537536621
ADBE,2004-11-22,28.84000015258789,29.729999542236328,28.75,29.729999542236328,3623600,29.717941284179688
ADBE,2004-11-23,29.8700008392334,30.344999313354492,29.524999618530273,30.334999084472656,6503000,30.322694778442383
ADBE,2004-11-24,29.975000381469727,30.520000457763672,29.889999389648438,30.434999465942383,3372000,30.422657012939453
ADBE,2004-11-26,30.520000457763672,30.55500030517578,30.290000915527344,30.329999923706055,998400,30.317699432373047
ADBE,2004-11-29,30.485000610351562,30.549999237060547,29.78499984741211,30.3700008392334,3004800,30.357685089111328
ADBE,2004-11-30,30.514999389648438,30.53499984741211,30.079999923706055,30.280000686645508,3134200,30.26772117614746
ADBE,2004-12-01,30.290000915527344,30.920000076293945,30.239999771118164,30.795000076293945,3639200,30.78251075744629
ADBE,2004-12-02,30.815000534057617,31.174999237060547,30.6200008392334,31.155000686645508,2668000,31.142364501953125
ADBE,2004-12-03,31.219999313354492,31.56999969482422,31.155000686645508,31.479999542236328,3753000,31.46723175048828
ADBE,2004-12-06,31.350000381469727,31.424999237060547,30.834999084472656,30.989999771118164,7276600,30.977432250976562
ADBE,2004-12-07,31.235000610351562,31.364999771118164,30.100000381469727,30.1299991607666,6836400,30.117778778076172
ADBE,2004-12-08,30.25,30.5,29.875,30.165000915527344,4047600,30.152767181396484
ADBE,2004-12-09,30.024999618530273,30.639999389648438,29.674999237060547,30.415000915527344,4185200,30.402666091918945
ADBE,2004-12-10,30.350000381469727,30.799999237060547,30.125,30.5,3361400,30.487628936767578
ADBE,2004-12-13,30.774999618530273,31.514999389648438,30.690000534057617,31.3799991607666,5254400,31.367273330688477
ADBE,2004-12-14,31.549999237060547,32.2400016784668,31.489999771118164,32.08000183105469,4812600,32.06698989868164
ADBE,2004-12-15,31.864999771118164,32,31.2549991607666,31.325000762939453,6048000,31.31229591369629
ADBE,2004-12-16,31.450000762939453,31.665000915527344,30.28499984741211,30.55500030517578,7916800,30.5426082611084
ADBE,2004-12-17,29.985000610351562,30.405000686645508,29.65999984741211,30.225000381469727,9217400,30.212743759155273
ADBE,2004-12-20,30.21500015258789,30.56999969482422,30.079999923706055,30.389999389648438,5750600,30.377674102783203
ADBE,2004-12-21,30.459999084472656,30.6200008392334,30.260000228881836,30.5049991607666,4394800,30.49262809753418
ADBE,2004-12-22,30.184999465942383,31.094999313354492,30.155000686645508,31.030000686645508,4994000,31.01741600036621
ADBE,2004-12-23,30.94499969482422,31.395000457763672,30.875,31.309999465942383,3710200,31.303857803344727
ADBE,2004-12-27,31.485000610351562,31.485000610351562,31.010000228881836,31.155000686645508,3069800,31.148889541625977
ADBE,2004-12-28,31.139999389648438,31.854999542236328,30.920000076293945,31.854999542236328,4102200,31.848751068115234
ADBE,2004-12-29,31.8700008392334,31.950000762939453,31.5049991607666,31.625,2869400,31.618797302246094
ADBE,2004-12-30,31.684999465942383,31.829999923706055,31.40999984741211,31.59000015258789,1978000,31.583803176879883
ADBE,2004-12-31,31.5,31.780000686645508,31.270000457763672,31.3700008392334,3580400,31.363847732543945
ADBE,2005-01-03,31.5,31.75,30.774999618530273,30.844999313354492,5508800,30.83894920349121
ADBE,2005-01-04,31.104999542236328,31.190000534057617,29.68000030517578,30.030000686645508,7515400,30.024110794067383
ADBE,2005-01-05,30.09000015258789,30.450000762939453,29.864999771118164,29.864999771118164,3566600,29.859142303466797
ADBE,2005-01-06,30.114999771118164,30.170000076293945,29.2450008392334,29.3700008392334,6159600,29.364238739013672
ADBE,2005-01-07,29.5049991607666,29.7549991607666,28.850000381469727,29.389999389648438,8512400,29.384233474731445
ADBE,2005-01-10,29.399999618530273,29.850000381469727,29.31999969482422,29.40999984741211,5133200,29.40423011779785
ADBE,2005-01-11,29.46500015258789,29.5,28.975000381469727,29.059999465942383,5595200,29.054298400878906
ADBE,2005-01-12,29.239999771118164,29.56999969482422,28.834999084472656,29.489999771118164,6006400,29.484214782714844
ADBE,2005-01-13,29.604999542236328,29.69499969482422,28.979999542236328,29.110000610351562,4701400,29.104290008544922
ADBE,2005-01-14,29.229999542236328,29.3700008392334,28.905000686645508,29.114999771118164,5796800,29.109289169311523
ADBE,2005-01-18,29.030000686645508,29.280000686645508,28.299999237060547,29.190000534057617,4969000,29.184274673461914
ADBE,2005-01-19,29.15999984741211,29.450000762939453,28.875,28.940000534057617,3978200,28.934324264526367
ADBE,2005-01-20,28.7549991607666,29.55500030517578,28.75,29.03499984741211,5113600,29.02930450439453
ADBE,2005-01-21,29.145000457763672,29.19499969482422,28.5,28.53499984741211,4557600,28.529401779174805
ADBE,2005-01-24,28.670000076293945,28.834999084472656,27.625,27.69499969482422,7229200,27.68956756591797
ADBE,2005-01-25,27.895000457763672,28.424999237060547,27.760000228881836,27.790000915527344,4280000,27.784549713134766
ADBE,2005-01-26,28.079999923706055,28.235000610351562,27.674999237060547,28.0049991607666,3664000,27.9995059967041
ADBE,2005-01-27,28.170000076293945,28.190000534057617,27.68000030517578,28.084999084472656,3578400,28.079490661621094
ADBE,2005-01-28,28.270000457763672,28.270000457763672,27.399999618530273,27.739999771118164,5927400,27.73455810546875
ADBE,2005-01-31,28.100000381469727,28.665000915527344,27.93000030517578,28.450000762939453,6100600,28.444419860839844
ADBE,2005-02-01,28.450000762939453,29.184999465942383,28.450000762939453,28.950000762939453,4639600,28.94432258605957
ADBE,2005-02-02,29.850000381469727,31.270000457763672,29.825000762939453,31.145000457763672,11576600,31.138891220092773
ADBE,2005-02-03,30.799999237060547,31.739999771118164,30.655000686645508,31.709999084472656,8992200,31.703779220581055
ADBE,2005-02-04,31.514999389648438,32,31.290000915527344,31.9950008392334,4477400,31.988725662231445
ADBE,2005-02-07,31.975000381469727,31.975000381469727,31.510000228881836,31.760000228881836,3025600,31.75377082824707
ADBE,2005-02-08,31.885000228881836,32.19499969482422,31.625,31.850000381469727,3243200,31.843751907348633
ADBE,2005-02-09,31.979999542236328,32.07500076293945,31.114999771118164,31.295000076293945,4060000,31.288862228393555
ADBE,2005-02-10,31.3799991607666,31.565000534057617,30.940000534057617,31.34000015258789,2921600,31.333852767944336
ADBE,2005-02-11,31.469999313354492,32.20500183105469,31.18000030517578,31.850000381469727,4880400,31.843751907348633
ADBE,2005-02-14,31.920000076293945,31.989999771118164,31.475000381469727,31.735000610351562,3112200,31.728775024414062
ADBE,2005-02-15,31.75,32.560001373291016,31.450000762939453,32.45500183105469,6490000,32.44863510131836
ADBE,2005-02-16,32.2599983215332,32.42499923706055,31.790000915527344,32.29999923706055,4508400,32.293663024902344
ADBE,2005-02-17,32.29999923706055,32.48500061035156,31.274999618530273,31.53499984741211,5308000,31.5288143157959
ADBE,2005-02-18,31.799999237060547,31.850000381469727,31.385000228881836,31.415000915527344,2983000,31.408838272094727
ADBE,2005-02-22,31.274999618530273,31.860000610351562,30.670000076293945,30.7549991607666,5780600,30.748966217041016
ADBE,2005-02-23,30.78499984741211,31.049999237060547,30.614999771118164,30.875,4143600,30.86894416809082
ADBE,2005-02-24,30.739999771118164,30.774999618530273,30.190000534057617,30.69499969482422,6102000,30.68897819519043
ADBE,2005-02-25,30.735000610351562,30.864999771118164,30.299999237060547,30.71500015258789,4048200,30.708974838256836
ADBE,2005-02-28,30.770000457763672,31.575000762939453,30.56999969482422,30.875,4434400,30.86894416809082
ADBE,2005-03-01,31.030000686645508,31.475000381469727,30.7549991607666,31.170000076293945,3678400,31.16388511657715
ADBE,2005-03-02,30.979999542236328,31.559999465942383,30.78499984741211,31.174999237060547,3446600,31.16888427734375
ADBE,2005-03-03,31.235000610351562,31.405000686645508,30.875,31.174999237060547,2851000,31.16888427734375
ADBE,2005-03-04,31.549999237060547,32.099998474121094,31.274999618530273,31.885000228881836,4627400,31.878746032714844
ADBE,2005-03-07,31.975000381469727,32.82500076293945,31.899999618530273,32.53499984741211,5754000,32.52861785888672
ADBE,2005-03-08,32.619998931884766,33,32.375,32.474998474121094,4204400,32.4686279296875
ADBE,2005-03-09,32.45000076293945,32.88999938964844,32.185001373291016,32.255001068115234,4728400,32.24867248535156
ADBE,2005-03-10,32.380001068115234,32.7400016784668,32.06999969482422,32.654998779296875,4581600,32.64859390258789
ADBE,2005-03-11,32.69499969482422,32.849998474121094,31.94499969482422,32.209999084472656,4915600,32.20368194580078
ADBE,2005-03-14,32.375,32.775001525878906,32.29999923706055,32.66999816894531,3657200,32.66358947753906
ADBE,2005-03-15,32.775001525878906,32.790000915527344,32.08000183105469,32.27000045776367,3852800,32.263671875
ADBE,2005-03-16,32.32500076293945,32.400001525878906,31.329999923706055,31.594999313354492,4047400,31.588802337646484
ADBE,2005-03-17,31.834999084472656,32.1150016784668,31.360000610351562,31.94499969482422,5629200,31.93873405456543
ADBE,2005-03-18,32.650001525878906,34.150001525878906,32.130001068115234,33.904998779296875,20425000,33.89834976196289
ADBE,2005-03-21,33.904998779296875,34.474998474121094,33.040000915527344,33.349998474121094,12055600,33.34345626831055
ADBE,2005-03-22,33.42499923706055,33.849998474121094,33.16999816894531,33.18000030517578,6512400,33.173492431640625
ADBE,2005-03-23,33.26499938964844,33.630001068115234,33.09000015258789,33.1349983215332,5008000,33.12849807739258
ADBE,2005-03-24,33.630001068115234,33.67499923706055,33.27000045776367,33.27000045776367,3907000,33.27000045776367
ADBE,2005-03-28,33.470001220703125,33.904998779296875,33.3650016784668,33.55500030517578,4709400,33.55500030517578
ADBE,2005-03-29,33.41999816894531,33.92499923706055,32.875,33.11000061035156,5581400,33.11000061035156
ADBE,2005-03-30,33.31999969482422,33.95500183105469,33.255001068115234,33.8650016784668,4752000,33.8650016784668
ADBE,2005-03-31,33.92499923706055,34,33.564998626708984,33.584999084472656,4138600,33.584999084472656
ADBE,2005-04-01,33.90999984741211,34.255001068115234,33.154998779296875,33.380001068115234,6981800,33.380001068115234
ADBE,2005-04-04,33.41999816894531,33.540000915527344,32.7599983215332,33.290000915527344,6260400,33.290000915527344
ADBE,2005-04-05,33.375,33.47999954223633,32.79499816894531,33.42499923706055,5713400,33.42499923706055
ADBE,2005-04-06,33.560001373291016,34.44499969482422,33.39500045776367,34.04999923706055,5982800,34.04999923706055
ADBE,2005-04-07,34.1349983215332,34.26499938964844,33.755001068115234,34.19499969482422,4335400,34.19499969482422
ADBE,2005-04-08,34.244998931884766,34.29999923706055,33.529998779296875,33.630001068115234,4049600,33.630001068115234
ADBE,2005-04-11,33.720001220703125,33.720001220703125,33.29499816894531,33.400001525878906,3609800,33.400001525878906
ADBE,2005-04-12,33.44499969482422,33.45000076293945,32.82500076293945,33.45000076293945,4588000,33.45000076293945
ADBE,2005-04-13,33.125,33.275001525878906,32.2599983215332,32.53499984741211,4979400,32.53499984741211
ADBE,2005-04-14,32.54499816894531,32.625,31.545000076293945,31.739999771118164,5529000,31.739999771118164
ADBE,2005-04-15,31.375,31.549999237060547,30.309999465942383,30.329999923706055,7890400,30.329999923706055
ADBE,2005-04-18,27.9950008392334,28,26.565000534057617,27.385000228881836,41795200,27.385000228881836
ADBE,2005-04-19,27.899999618530273,29.350000381469727,27.825000762939453,29.049999237060547,26307600,29.049999237060547
ADBE,2005-04-20,29.649999618530273,29.739999771118164,28.31999969482422,28.625,13933800,28.625
ADBE,2005-04-21,29.19499969482422,29.799999237060547,28.854999542236328,29.770000457763672,11075600,29.770000457763672
ADBE,2005-04-22,29.649999618530273,30.25,29.34000015258789,30.145000457763672,11419600,30.145000457763672
ADBE,2005-04-25,30.375,30.375,29.55500030517578,30.020000457763672,9964800,30.020000457763672
ADBE,2005-04-26,29.875,30.375,29.485000610351562,29.559999465942383,7792000,29.559999465942383
ADBE,2005-04-27,29.485000610351562,29.795000076293945,28.950000762939453,29.225000381469727,11080000,29.225000381469727
ADBE,2005-04-28,28.985000610351562,29.5,28.78499984741211,29.235000610351562,8002000,29.235000610351562
ADBE,2005-04-29,29.524999618530273,29.905000686645508,29.065000534057617,29.735000610351562,7494000,29.735000610351562
ADBE,2005-05-02,29.8700008392334,30.110000610351562,28.270000457763672,28.575000762939453,15963400,28.575000762939453
ADBE,2005-05-03,28.5049991607666,28.895000457763672,28.489999771118164,28.645000457763672,8433400,28.645000457763672
ADBE,2005-05-04,28.895000457763672,29.110000610351562,28.655000686645508,28.774999618530273,5758800,28.774999618530273
ADBE,2005-05-05,28.774999618530273,28.799999237060547,28.139999389648438,28.459999084472656,4862000,28.459999084472656
ADBE,2005-05-06,28.764999389648438,28.979999542236328,28.469999313354492,28.850000381469727,4868800,28.850000381469727
ADBE,2005-05-09,28.920000076293945,29.360000610351562,28.875,29.334999084472656,5780400,29.334999084472656
ADBE,2005-05-10,29.03499984741211,29.170000076293945,28.545000076293945,28.760000228881836,6335000,28.760000228881836
ADBE,2005-05-11,28.75,29.075000762939453,28.389999389648438,28.96500015258789,4784000,28.96500015258789
ADBE,2005-05-12,29.040000915527344,29.239999771118164,28.559999465942383,28.889999389648438,4106000,28.889999389648438
ADBE,2005-05-13,29.030000686645508,29.149999618530273,28.69499969482422,29.049999237060547,5264400,29.049999237060547
ADBE,2005-05-16,29.489999771118164,30.024999618530273,29.34000015258789,29.954999923706055,5666000,29.954999923706055
ADBE,2005-05-17,29.799999237060547,29.889999389648438,29.325000762939453,29.889999389648438,4477600,29.889999389648438
ADBE,2005-05-18,29.950000762939453,30.69499969482422,29.725000381469727,30.549999237060547,6682200,30.549999237060547
ADBE,2005-05-19,30.549999237060547,31.059999465942383,30.530000686645508,31.059999465942383,4286200,31.059999465942383
ADBE,2005-05-20,31,31.239999771118164,30.834999084472656,31.114999771118164,4665800,31.114999771118164
ADBE,2005-05-23,31,31.625,30.934999465942383,31.360000610351562,5379200,31.360000610351562
ADBE,2005-05-24,31.420000076293945,32.5,31.270000457763672,32.41999816894531,6500200,32.41999816894531
ADBE,2005-05-25,32.2400016784668,32.79999923706055,32.209999084472656,32.7599983215332,6436200,32.7599983215332
ADBE,2005-05-26,32.959999084472656,33.18000030517578,32.29999923706055,33.099998474121094,7505900,33.099998474121094
ADBE,2005-05-27,33.099998474121094,33.31999969482422,32.900001525878906,33.16999816894531,3499700,33.16999816894531
ADBE,2005-05-31,32.97999954223633,33.189998626708984,32.790000915527344,33.119998931884766,4000100,33.119998931884766
ADBE,2005-06-01,33.029998779296875,33.439998626708984,32.900001525878906,33.18000030517578,4614700,33.18000030517578
ADBE,2005-06-02,33.22999954223633,33.310001373291016,32.880001068115234,33.09000015258789,4160300,33.09000015258789
ADBE,2005-06-03,32.900001525878906,33,32.38999938964844,32.540000915527344,3092100,32.540000915527344
ADBE,2005-06-06,32.439998626708984,32.720001220703125,32.209999084472656,32.45000076293945,3699100,32.45000076293945
ADBE,2005-06-07,32.5099983215332,32.91999816894531,32.11000061035156,32.2599983215332,3782400,32.2599983215332
ADBE,2005-06-08,32.459999084472656,32.66999816894531,32.20000076293945,32.2599983215332,3522400,32.2599983215332
ADBE,2005-06-09,32.2599983215332,32.75,32.09000015258789,32.4900016784668,3479200,32.4900016784668
ADBE,2005-06-10,32.59000015258789,32.689998626708984,29.899999618530273,31.1299991607666,19257900,31.1299991607666
ADBE,2005-06-13,31.100000381469727,31.920000076293945,30.760000228881836,31.649999618530273,6660700,31.649999618530273
ADBE,2005-06-14,31.84000015258789,32,31.6299991607666,31.979999542236328,2989400,31.979999542236328
ADBE,2005-06-15,32.38999938964844,32.439998626708984,31.40999984741211,32,4741300,32
ADBE,2005-06-16,32.029998779296875,32.5,31.860000610351562,32.40999984741211,6300600,32.40999984741211
ADBE,2005-06-17,31.079999923706055,31.34000015258789,30.600000381469727,31.34000015258789,18865500,31.34000015258789
ADBE,2005-06-20,31.110000610351562,31.59000015258789,31.09000015258789,31.09000015258789,4111700,31.09000015258789
ADBE,2005-06-21,31.040000915527344,31.200000762939453,30.700000762939453,30.790000915527344,5542700,30.790000915527344
ADBE,2005-06-22,30.860000610351562,30.959999084472656,30.34000015258789,30.559999465942383,7629900,30.559999465942383
ADBE,2005-06-23,30.739999771118164,30.799999237060547,29.899999618530273,30.049999237060547,6166900,30.049999237060547
ADBE,2005-06-24,29.950000762939453,30.09000015258789,29.18000030517578,29.239999771118164,5489800,29.239999771118164
ADBE,2005-06-27,29.329999923706055,29.399999618530273,28.6299991607666,28.84000015258789,5500400,28.84000015258789
ADBE,2005-06-28,29.040000915527344,29.049999237060547,28.25,28.700000762939453,7905000,28.700000762939453
ADBE,2005-06-29,29.020000457763672,29.34000015258789,28.790000915527344,29.100000381469727,6851500,29.100000381469727
ADBE,2005-06-30,29.25,29.290000915527344,28.489999771118164,28.610000610351562,5160600,28.610000610351562
ADBE,2005-07-01,28.739999771118164,28.81999969482422,28.360000610351562,28.450000762939453,3144200,28.450000762939453
ADBE,2005-07-05,28.34000015258789,28.690000534057617,27.940000534057617,27.979999542236328,6146800,27.979999542236328
ADBE,2005-07-06,27.719999313354492,27.8700008392334,26.25,26.920000076293945,14953400,26.920000076293945
ADBE,2005-07-07,26.670000076293945,27.84000015258789,26.600000381469727,27.510000228881836,10982300,27.510000228881836
ADBE,2005-07-08,27.65999984741211,28.020000457763672,27.18000030517578,27.93000030517578,5595100,27.93000030517578
ADBE,2005-07-11,27.75,28.040000915527344,27.43000030517578,27.989999771118164,6918600,27.989999771118164
ADBE,2005-07-12,28.049999237060547,28.670000076293945,27.81999969482422,28.450000762939453,6189700,28.450000762939453
ADBE,2005-07-13,28.6200008392334,29.209999084472656,28.5,29.049999237060547,8445100,29.049999237060547
ADBE,2005-07-14,29.25,29.469999313354492,28.899999618530273,29.1299991607666,5066600,29.1299991607666
ADBE,2005-07-15,29.25,29.3700008392334,28.649999618530273,28.899999618530273,5425600,28.899999618530273
ADBE,2005-07-18,28.760000228881836,29.049999237060547,28.760000228881836,28.84000015258789,3865700,28.84000015258789
ADBE,2005-07-19,29.280000686645508,29.420000076293945,28.3700008392334,29.309999465942383,5606200,29.309999465942383
ADBE,2005-07-20,29.170000076293945,29.5,28.81999969482422,29.459999084472656,4380900,29.459999084472656
ADBE,2005-07-21,29.31999969482422,29.68000030517578,29.06999969482422,29.530000686645508,5648400,29.530000686645508
ADBE,2005-07-22,29.6200008392334,29.799999237060547,29.3799991607666,29.780000686645508,5627000,29.780000686645508
ADBE,2005-07-25,29.799999237060547,29.969999313354492,29.549999237060547,29.649999618530273,5300200,29.649999618530273
ADBE,2005-07-26,29.360000610351562,29.989999771118164,29.350000381469727,29.75,5506200,29.75
ADBE,2005-07-27,29.709999084472656,29.90999984741211,29.510000228881836,29.81999969482422,4229600,29.81999969482422
ADBE,2005-07-28,29.709999084472656,30.1299991607666,29.579999923706055,30.110000610351562,4637800,30.110000610351562
ADBE,2005-07-29,30.139999389648438,30.399999618530273,29.540000915527344,29.639999389648438,4436600,29.639999389648438
ADBE,2005-08-01,29.530000686645508,29.829999923706055,29.229999542236328,29.459999084472656,6102400,29.459999084472656
ADBE,2005-08-02,28.3700008392334,28.93000030517578,27.760000228881836,28.6200008392334,9790200,28.6200008392334
ADBE,2005-08-03,28.59000015258789,28.59000015258789,28.010000228881836,28.100000381469727,7664300,28.100000381469727
ADBE,2005-08-04,27.8799991607666,28.010000228881836,26.899999618530273,27.030000686645508,11898900,27.030000686645508
ADBE,2005-08-05,26.889999389648438,27.280000686645508,26.829999923706055,27.100000381469727,8451700,27.100000381469727
ADBE,2005-08-08,27.209999084472656,27.25,26.5,26.739999771118164,7038900,26.739999771118164
ADBE,2005-08-09,26.950000762939453,26.950000762939453,26.3799991607666,26.56999969482422,7377300,26.56999969482422
ADBE,2005-08-10,26.6200008392334,26.709999084472656,25.799999237060547,25.90999984741211,7209900,25.90999984741211
ADBE,2005-08-11,25.969999313354492,26.81999969482422,25.93000030517578,26.690000534057617,6132900,26.690000534057617
ADBE,2005-08-12,26.56999969482422,26.8700008392334,26.420000076293945,26.84000015258789,4532200,26.84000015258789
ADBE,2005-08-15,26.8799991607666,27.030000686645508,26.68000030517578,26.850000381469727,4644100,26.850000381469727
ADBE,2005-08-16,26.84000015258789,26.899999618530273,26.010000228881836,26.18000030517578,5233500,26.18000030517578
ADBE,2005-08-17,26.18000030517578,26.950000762939453,26.079999923706055,26.829999923706055,5301600,26.829999923706055
ADBE,2005-08-18,26.829999923706055,27.079999923706055,26.56999969482422,26.600000381469727,5716900,26.600000381469727
ADBE,2005-08-19,26.579999923706055,26.760000228881836,26.149999618530273,26.15999984741211,4132300,26.15999984741211
ADBE,2005-08-22,26.200000762939453,26.3700008392334,26,26.18000030517578,3502200,26.18000030517578
ADBE,2005-08-23,26.190000534057617,27.1299991607666,26.049999237060547,27.049999237060547,6003400,27.049999237060547
ADBE,2005-08-24,26.979999542236328,28.229999542236328,26.8700008392334,28.030000686645508,9552800,28.030000686645508
ADBE,2005-08-25,27.920000076293945,28.020000457763672,27.34000015258789,27.59000015258789,5339500,27.59000015258789
ADBE,2005-08-26,27.479999542236328,27.649999618530273,27.260000228881836,27.530000686645508,3610900,27.530000686645508
ADBE,2005-08-29,27.270000457763672,27.440000534057617,27.200000762939453,27.299999237060547,2736300,27.299999237060547
ADBE,2005-08-30,27.239999771118164,27.239999771118164,26.790000915527344,27.1200008392334,4433400,27.1200008392334
ADBE,2005-08-31,27.219999313354492,27.239999771118164,26.93000030517578,27.040000915527344,4153900,27.040000915527344
ADBE,2005-09-01,26.920000076293945,27.209999084472656,26.739999771118164,26.829999923706055,4031900,26.829999923706055
ADBE,2005-09-02,26.8700008392334,26.899999618530273,26.540000915527344,26.639999389648438,2554400,26.639999389648438
ADBE,2005-09-06,26.75,27.420000076293945,26.700000762939453,27.350000381469727,4027400,27.350000381469727
ADBE,2005-09-07,27.350000381469727,27.489999771118164,26.979999542236328,27.190000534057617,3226500,27.190000534057617
ADBE,2005-09-08,28,28.100000381469727,27.43000030517578,27.610000610351562,3569100,27.610000610351562
ADBE,2005-09-09,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,4055300,27.299999237060547
ADBE,2005-09-12,27.399999618530273,27.709999084472656,27.170000076293945,27.25,5737400,27.25
ADBE,2005-09-13,26.969999313354492,27.100000381469727,26.670000076293945,26.81999969482422,5484200,26.81999969482422
ADBE,2005-09-14,27,27.559999465942383,26.68000030517578,27.190000534057617,5133000,27.190000534057617
ADBE,2005-09-15,27.15999984741211,27.399999618530273,26.690000534057617,26.899999618530273,6986700,26.899999618530273
ADBE,2005-09-16,27.809999465942383,29.579999923706055,27.799999237060547,29.43000030517578,20855500,29.43000030517578
ADBE,2005-09-19,29.270000457763672,29.270000457763672,28.469999313354492,28.719999313354492,5557300,28.719999313354492
ADBE,2005-09-20,28.690000534057617,28.829999923706055,27.700000762939453,27.739999771118164,4922900,27.739999771118164
ADBE,2005-09-21,27.770000457763672,28.06999969482422,27.270000457763672,27.8700008392334,5661300,27.8700008392334
ADBE,2005-09-22,27.690000534057617,28.09000015258789,27.15999984741211,27.8799991607666,4776100,27.8799991607666
ADBE,2005-09-23,27.780000686645508,28.200000762939453,27.469999313354492,28.079999923706055,3470900,28.079999923706055
ADBE,2005-09-26,28.219999313354492,28.639999389648438,28.020000457763672,28.149999618530273,3909300,28.149999618530273
ADBE,2005-09-27,28.06999969482422,28.520000457763672,27.90999984741211,28.399999618530273,3602700,28.399999618530273
ADBE,2005-09-28,28.530000686645508,29.479999542236328,28.440000534057617,29.020000457763672,7774700,29.020000457763672
ADBE,2005-09-29,28.8799991607666,29.799999237060547,28.709999084472656,29.760000228881836,6218100,29.760000228881836
ADBE,2005-09-30,29.549999237060547,29.989999771118164,29.25,29.850000381469727,5145000,29.850000381469727
ADBE,2005-10-03,29.549999237060547,30.65999984741211,29.200000762939453,30.600000381469727,9487800,30.600000381469727
ADBE,2005-10-04,29.84000015258789,30.479999542236328,29.809999465942383,29.940000534057617,6323700,29.940000534057617
ADBE,2005-10-05,29.760000228881836,29.950000762939453,29.25,29.280000686645508,4889700,29.280000686645508
ADBE,2005-10-06,29.280000686645508,29.399999618530273,28.690000534057617,28.940000534057617,5305700,28.940000534057617
ADBE,2005-10-07,29.020000457763672,29.149999618530273,28.59000015258789,29.149999618530273,4588000,29.149999618530273
ADBE,2005-10-10,29.040000915527344,29.639999389648438,28.93000030517578,29.09000015258789,5657800,29.09000015258789
ADBE,2005-10-11,29.010000228881836,29.31999969482422,28.459999084472656,28.59000015258789,5470800,28.59000015258789
ADBE,2005-10-12,28.469999313354492,28.920000076293945,28.15999984741211,28.290000915527344,5048900,28.290000915527344
ADBE,2005-10-13,28.200000762939453,28.440000534057617,27.860000610351562,28.299999237060547,4861100,28.299999237060547
ADBE,2005-10-14,28.610000610351562,30.030000686645508,28.530000686645508,29.940000534057617,8156800,29.940000534057617
ADBE,2005-10-17,29.940000534057617,30.5,29.940000534057617,30.389999389648438,5949600,30.389999389648438
ADBE,2005-10-18,30.3700008392334,30.6299991607666,30.25,30.360000610351562,4650800,30.360000610351562
ADBE,2005-10-19,30.31999969482422,30.989999771118164,29.65999984741211,30.959999084472656,8092900,30.959999084472656
ADBE,2005-10-20,30.959999084472656,31.040000915527344,30.34000015258789,30.479999542236328,6996200,30.479999542236328
ADBE,2005-10-21,30.799999237060547,31.280000686645508,30.510000228881836,31.209999084472656,7835200,31.209999084472656
ADBE,2005-10-24,31.010000228881836,32.36000061035156,30.940000534057617,32.349998474121094,7817800,32.349998474121094
ADBE,2005-10-25,32.189998626708984,32.31999969482422,31.360000610351562,31.989999771118164,8857300,31.989999771118164
ADBE,2005-10-26,32.209999084472656,33.63999938964844,32,32.880001068115234,14979100,32.880001068115234
ADBE,2005-10-27,32.29999923706055,32.400001525878906,31.440000534057617,31.790000915527344,6973700,31.790000915527344
ADBE,2005-10-28,32.20000076293945,32.36000061035156,31.8700008392334,32.310001373291016,5898000,32.310001373291016
ADBE,2005-10-31,32.16999816894531,32.5099983215332,32.060001373291016,32.25,7293900,32.25
ADBE,2005-11-01,31.829999923706055,32.86000061035156,31.799999237060547,32.79999923706055,4394900,32.79999923706055
ADBE,2005-11-02,32.79999923706055,33.0099983215332,32.529998779296875,32.869998931884766,5298000,32.869998931884766
ADBE,2005-11-03,32.97999954223633,32.9900016784668,32.2599983215332,32.68000030517578,5619400,32.68000030517578
ADBE,2005-11-04,32.61000061035156,33.20000076293945,32.349998474121094,32.45000076293945,4553400,32.45000076293945
ADBE,2005-11-07,32.59000015258789,32.65999984741211,32.2599983215332,32.4900016784668,3328800,32.4900016784668
ADBE,2005-11-08,32.2599983215332,32.400001525878906,31.950000762939453,32.27000045776367,4243300,32.27000045776367
ADBE,2005-11-09,32.33000183105469,32.599998474121094,32.119998931884766,32.43000030517578,2677300,32.43000030517578
ADBE,2005-11-10,32.29999923706055,32.70000076293945,32.29999923706055,32.65999984741211,3545600,32.65999984741211
ADBE,2005-11-11,32.540000915527344,33.099998474121094,32.540000915527344,32.90999984741211,2727500,32.90999984741211
ADBE,2005-11-14,32.810001373291016,33.099998474121094,32.77000045776367,33.029998779296875,2630100,33.029998779296875
ADBE,2005-11-15,32.810001373291016,33.38999938964844,32.689998626708984,32.849998474121094,5634400,32.849998474121094
ADBE,2005-11-16,32.7400016784668,33.369998931884766,32.720001220703125,33.29999923706055,4248600,33.29999923706055
ADBE,2005-11-17,33.04999923706055,33.79999923706055,33.04999923706055,33.79999923706055,4902700,33.79999923706055
ADBE,2005-11-18,34.150001525878906,34.2400016784668,33.43000030517578,33.5,6211400,33.5
ADBE,2005-11-21,33.63999938964844,33.66999816894531,32.88999938964844,33.33000183105469,3594700,33.33000183105469
ADBE,2005-11-22,33.20000076293945,33.470001220703125,33.04999923706055,33.459999084472656,4386300,33.459999084472656
ADBE,2005-11-23,33.43000030517578,33.91999816894531,33.349998474121094,33.86000061035156,3786700,33.86000061035156
ADBE,2005-11-25,33.81999969482422,33.97999954223633,33.400001525878906,33.90999984741211,1417900,33.90999984741211
ADBE,2005-11-28,33.72999954223633,33.93000030517578,33.13999938964844,33.209999084472656,4885900,33.209999084472656
ADBE,2005-11-29,33.189998626708984,33.45000076293945,32.290000915527344,32.400001525878906,6036300,32.400001525878906
ADBE,2005-11-30,32.29999923706055,32.95000076293945,32.09000015258789,32.61000061035156,5133400,32.61000061035156
ADBE,2005-12-01,32.7599983215332,33.959999084472656,32.75,33.880001068115234,5233600,33.880001068115234
ADBE,2005-12-02,33.97999954223633,35.68000030517578,33.81999969482422,34.970001220703125,18389400,34.970001220703125
ADBE,2005-12-05,34.599998474121094,35.45000076293945,34.4900016784668,35.25,24980100,35.25
ADBE,2005-12-06,35.70000076293945,37.25,35.70000076293945,36.9900016784668,15726200,36.9900016784668
ADBE,2005-12-07,36.900001525878906,37.09000015258789,35.7400016784668,36.470001220703125,8746300,36.470001220703125
ADBE,2005-12-08,36.7400016784668,36.7400016784668,35.65999984741211,36.130001068115234,4993000,36.130001068115234
ADBE,2005-12-09,36.20000076293945,36.36000061035156,35.13999938964844,35.599998474121094,6159300,35.599998474121094
ADBE,2005-12-12,35.689998626708984,36.4900016784668,34.84000015258789,35.2599983215332,7999300,35.2599983215332
ADBE,2005-12-13,35.220001220703125,35.65999984741211,34.33000183105469,34.540000915527344,9613500,34.540000915527344
ADBE,2005-12-14,34.439998626708984,34.9900016784668,34.290000915527344,34.52000045776367,5538400,34.52000045776367
ADBE,2005-12-15,34.869998931884766,34.93000030517578,33.75,34.93000030517578,10824000,34.93000030517578
ADBE,2005-12-16,36.97999954223633,39.34000015258789,36.93000030517578,38.81999969482422,28749600,38.81999969482422
ADBE,2005-12-19,38.5099983215332,39.11000061035156,38.310001373291016,38.45000076293945,10341700,38.45000076293945
ADBE,2005-12-20,38.119998931884766,38.400001525878906,37.45000076293945,38.06999969482422,8891900,38.06999969482422
ADBE,2005-12-21,37.959999084472656,38.619998931884766,37.349998474121094,37.45000076293945,5592300,37.45000076293945
ADBE,2005-12-22,37.45000076293945,37.90999984741211,36.91999816894531,37.45000076293945,4699200,37.45000076293945
ADBE,2005-12-23,37.70000076293945,37.90999984741211,36.90999984741211,37.11000061035156,3496500,37.11000061035156
ADBE,2005-12-27,37.45000076293945,37.650001525878906,36.86000061035156,36.939998626708984,2766900,36.939998626708984
ADBE,2005-12-28,36.97999954223633,37.2599983215332,36.599998474121094,36.869998931884766,2472100,36.869998931884766
ADBE,2005-12-29,36.95000076293945,37.349998474121094,36.83000183105469,36.91999816894531,3277800,36.91999816894531
ADBE,2005-12-30,36.7599983215332,37.119998931884766,36.61000061035156,36.959999084472656,3348200,36.959999084472656
ADBE,2006-01-03,37.20000076293945,38.79999923706055,36.130001068115234,38.52000045776367,12752600,38.52000045776367
ADBE,2006-01-04,38.70000076293945,38.79999923706055,37.79999923706055,38.41999816894531,6941100,38.41999816894531
ADBE,2006-01-05,38.2599983215332,38.4900016784668,37.540000915527344,38.06999969482422,6731300,38.06999969482422
ADBE,2006-01-06,38.5,39.02000045776367,38.45000076293945,39,8117100,39
ADBE,2006-01-09,39.04999923706055,39.060001373291016,37.869998931884766,38.380001068115234,6244300,38.380001068115234
ADBE,2006-01-10,38.099998474121094,39.41999816894531,38.09000015258789,38.61000061035156,7480700,38.61000061035156
ADBE,2006-01-11,39.13999938964844,39.72999954223633,38.5,39.33000183105469,6579400,39.33000183105469
ADBE,2006-01-12,39.369998931884766,39.970001220703125,39.08000183105469,39.47999954223633,5970300,39.47999954223633
ADBE,2006-01-13,39.63999938964844,39.900001525878906,38.529998779296875,38.84000015258789,4857400,38.84000015258789
ADBE,2006-01-17,38.70000076293945,39.470001220703125,38.619998931884766,39.439998626708984,4217400,39.439998626708984
ADBE,2006-01-18,38.95000076293945,40.099998474121094,38.779998779296875,39.72999954223633,5466500,39.72999954223633
ADBE,2006-01-19,39.709999084472656,40.849998474121094,39.540000915527344,40.459999084472656,4450000,40.459999084472656
ADBE,2006-01-20,40.540000915527344,40.619998931884766,38.27000045776367,38.43000030517578,6881500,38.43000030517578
ADBE,2006-01-23,38.630001068115234,38.86000061035156,37.790000915527344,37.790000915527344,7288600,37.790000915527344
ADBE,2006-01-24,37.95000076293945,39.29999923706055,37.88999938964844,39.130001068115234,5848100,39.130001068115234
ADBE,2006-01-25,38.56999969482422,39.040000915527344,38.13999938964844,38.959999084472656,4718400,38.959999084472656
ADBE,2006-01-26,39.150001525878906,39.45000076293945,38.220001220703125,38.77000045776367,4958300,38.77000045776367
ADBE,2006-01-27,38.84000015258789,40.130001068115234,38.720001220703125,40.08000183105469,6414400,40.08000183105469
ADBE,2006-01-30,39.90999984741211,40.189998626708984,39.15999984741211,39.349998474121094,4767600,39.349998474121094
ADBE,2006-01-31,39.290000915527344,40.04999923706055,39.060001373291016,39.72999954223633,4903900,39.72999954223633
ADBE,2006-02-01,39.31999969482422,40.59000015258789,39.16999816894531,40.5099983215332,4548500,40.5099983215332
ADBE,2006-02-02,40.02000045776367,40.150001525878906,38.83000183105469,39.38999938964844,5782000,39.38999938964844
ADBE,2006-02-03,39.150001525878906,39.439998626708984,38.380001068115234,39.20000076293945,3519400,39.20000076293945
ADBE,2006-02-06,38.93000030517578,39.880001068115234,38.91999816894531,39.52000045776367,2741600,39.52000045776367
ADBE,2006-02-07,39.290000915527344,39.97999954223633,38.869998931884766,39.2599983215332,3611400,39.2599983215332
ADBE,2006-02-08,39.43000030517578,39.7599983215332,38.63999938964844,38.79999923706055,3797300,38.79999923706055
ADBE,2006-02-09,38.79999923706055,38.91999816894531,37.93000030517578,38.119998931884766,3917500,38.119998931884766
ADBE,2006-02-10,37.97999954223633,38.939998626708984,37.25,38.689998626708984,6634400,38.689998626708984
ADBE,2006-02-13,38.349998474121094,39.060001373291016,37.619998931884766,38.189998626708984,4432000,38.189998626708984
ADBE,2006-02-14,38.25,38.36000061035156,37.5,38.130001068115234,3617600,38.130001068115234
ADBE,2006-02-15,37.970001220703125,38.47999954223633,37.04999923706055,37.650001525878906,4409200,37.650001525878906
ADBE,2006-02-16,37.709999084472656,38.59000015258789,37.66999816894531,38.58000183105469,6382300,38.58000183105469
ADBE,2006-02-17,38.400001525878906,38.689998626708984,37.68000030517578,37.79999923706055,3349500,37.79999923706055
ADBE,2006-02-21,37.709999084472656,38.36000061035156,37.52000045776367,38.099998474121094,4945800,38.099998474121094
ADBE,2006-02-22,38.2599983215332,39.06999969482422,38.09000015258789,38.7599983215332,3403400,38.7599983215332
ADBE,2006-02-23,38.56999969482422,39.34000015258789,38.290000915527344,38.77000045776367,2946800,38.77000045776367
ADBE,2006-02-24,38.7599983215332,39.0099983215332,38.09000015258789,38.34000015258789,2480600,38.34000015258789
ADBE,2006-02-27,38.4900016784668,39.5,38.27000045776367,39.189998626708984,2846400,39.189998626708984
ADBE,2006-02-28,38.93000030517578,39.13999938964844,38.20000076293945,38.54999923706055,3722900,38.54999923706055
ADBE,2006-03-01,38.52000045776367,39.16999816894531,38.400001525878906,39.040000915527344,2789300,39.040000915527344
ADBE,2006-03-02,38.79999923706055,39.2599983215332,38.5,38.810001373291016,2358100,38.810001373291016
ADBE,2006-03-03,38.5,39.5,38.29999923706055,39.04999923706055,4552100,39.04999923706055
ADBE,2006-03-06,39.04999923706055,39.310001373291016,38.20000076293945,38.43000030517578,2926900,38.43000030517578
ADBE,2006-03-07,38.36000061035156,38.5,37.959999084472656,38.11000061035156,2961700,38.11000061035156
ADBE,2006-03-08,37.9900016784668,38.2400016784668,37.4900016784668,37.779998779296875,2890000,37.779998779296875
ADBE,2006-03-09,38.0099983215332,38.52000045776367,37.33000183105469,37.439998626708984,3284800,37.439998626708984
ADBE,2006-03-10,37.20000076293945,37.88999938964844,36.599998474121094,37.209999084472656,3641400,37.209999084472656
ADBE,2006-03-13,37.11000061035156,37.380001068115234,36.72999954223633,37.13999938964844,3518100,37.13999938964844
ADBE,2006-03-14,37.099998474121094,38.0099983215332,36.959999084472656,37.400001525878906,3586200,37.400001525878906
ADBE,2006-03-15,37.63999938964844,37.7599983215332,36.95000076293945,37.08000183105469,4335800,37.08000183105469
ADBE,2006-03-16,37,37.349998474121094,35.90999984741211,35.93000030517578,6438900,35.93000030517578
ADBE,2006-03-17,36,36.2400016784668,35.61000061035156,35.97999954223633,6477300,35.97999954223633
ADBE,2006-03-20,36.029998779296875,36.880001068115234,35.939998626708984,36.54999923706055,3819200,36.54999923706055
ADBE,2006-03-21,36.349998474121094,37.36000061035156,36.20000076293945,36.349998474121094,5120100,36.349998474121094
ADBE,2006-03-22,36.70000076293945,36.86000061035156,36.18000030517578,36.619998931884766,5685000,36.619998931884766
ADBE,2006-03-23,35.58000183105469,36.61000061035156,35.38999938964844,36.33000183105469,16921800,36.33000183105469
ADBE,2006-03-24,36.33000183105469,36.849998474121094,36.119998931884766,36.4900016784668,5143400,36.4900016784668
ADBE,2006-03-27,36.25,36.47999954223633,35.689998626708984,35.790000915527344,5469700,35.790000915527344
ADBE,2006-03-28,35.810001373291016,36.150001525878906,35.310001373291016,35.52000045776367,5030600,35.52000045776367
ADBE,2006-03-29,35.560001373291016,36.290000915527344,35.38999938964844,35.95000076293945,4559500,35.95000076293945
ADBE,2006-03-30,36.369998931884766,36.369998931884766,35.20000076293945,35.310001373291016,10552500,35.310001373291016
ADBE,2006-03-31,35.310001373291016,35.75,34.90999984741211,34.95000076293945,5032000,34.95000076293945
ADBE,2006-04-03,35.18000030517578,36.20000076293945,34.970001220703125,35.70000076293945,4931500,35.70000076293945
ADBE,2006-04-04,35.869998931884766,36.29999923706055,35.70000076293945,36.209999084472656,3711400,36.209999084472656
ADBE,2006-04-05,36.13999938964844,36.27000045776367,35.880001068115234,35.9900016784668,3802000,35.9900016784668
ADBE,2006-04-06,35.939998626708984,36.40999984741211,35.599998474121094,36.099998474121094,3077100,36.099998474121094
ADBE,2006-04-07,36.099998474121094,37.209999084472656,36.099998474121094,36.95000076293945,6005600,36.95000076293945
ADBE,2006-04-10,36.88999938964844,37.75,36.790000915527344,37.5,5597800,37.5
ADBE,2006-04-11,37.349998474121094,37.650001525878906,37,37.279998779296875,3682400,37.279998779296875
ADBE,2006-04-12,37,37.349998474121094,36.75,36.970001220703125,2682300,36.970001220703125
ADBE,2006-04-13,36.880001068115234,37.150001525878906,36.63999938964844,36.83000183105469,3127100,36.83000183105469
ADBE,2006-04-17,36.56999969482422,37.43000030517578,36.5099983215332,36.88999938964844,4478200,36.88999938964844
ADBE,2006-04-18,36.939998626708984,37.56999969482422,36.5,37.349998474121094,3383300,37.349998474121094
ADBE,2006-04-19,37.349998474121094,37.66999816894531,37.18000030517578,37.56999969482422,2542100,37.56999969482422
ADBE,2006-04-20,37.790000915527344,38.2400016784668,37,37.68000030517578,2871500,37.68000030517578
ADBE,2006-04-21,38,38.20000076293945,37.25,37.459999084472656,3546500,37.459999084472656
ADBE,2006-04-24,37.43000030517578,37.52000045776367,36.900001525878906,37.20000076293945,2524800,37.20000076293945
ADBE,2006-04-25,37.560001373291016,37.91999816894531,37.41999816894531,37.65999984741211,3876500,37.65999984741211
ADBE,2006-04-26,37.810001373291016,38.369998931884766,37.650001525878906,38.150001525878906,3116100,38.150001525878906
ADBE,2006-04-27,37.83000183105469,39.869998931884766,37.70000076293945,39.45000076293945,7724900,39.45000076293945
ADBE,2006-04-28,39.470001220703125,39.779998779296875,39.20000076293945,39.20000076293945,7135100,39.20000076293945
ADBE,2006-05-01,39.150001525878906,39.209999084472656,37.709999084472656,38.16999816894531,6126500,38.16999816894531
ADBE,2006-05-02,38.349998474121094,39.04999923706055,38.25,38.349998474121094,6047000,38.349998474121094
ADBE,2006-05-03,35.97999954223633,36.09000015258789,34.310001373291016,35.060001373291016,26880100,35.060001373291016
ADBE,2006-05-04,34.95000076293945,35,33.81999969482422,34.31999969482422,11776400,34.31999969482422
ADBE,2006-05-05,34.689998626708984,34.720001220703125,34.11000061035156,34.18000030517578,5556500,34.18000030517578
ADBE,2006-05-08,34.18000030517578,34.400001525878906,33.619998931884766,33.689998626708984,4765100,33.689998626708984
ADBE,2006-05-09,33.75,33.9900016784668,33.16999816894531,33.2400016784668,5894100,33.2400016784668
ADBE,2006-05-10,33.15999984741211,33.869998931884766,33.099998474121094,33.380001068115234,5692100,33.380001068115234
ADBE,2006-05-11,33.29999923706055,33.52000045776367,32.400001525878906,32.630001068115234,5574400,32.630001068115234
ADBE,2006-05-12,32.2599983215332,32.59000015258789,31.579999923706055,31.920000076293945,3774800,31.920000076293945
ADBE,2006-05-15,31.860000610351562,32.38999938964844,31.700000762939453,32.189998626708984,4183000,32.189998626708984
ADBE,2006-05-16,32.70000076293945,32.93000030517578,32.220001220703125,32.29999923706055,6041000,32.29999923706055
ADBE,2006-05-17,32.0099983215332,32.20000076293945,31.15999984741211,31.200000762939453,8507200,31.200000762939453
ADBE,2006-05-18,31.350000381469727,31.43000030517578,29.950000762939453,30.170000076293945,11530700,30.170000076293945
ADBE,2006-05-19,30.25,30.889999389648438,29.959999084472656,30.309999465942383,9014300,30.309999465942383
ADBE,2006-05-22,30.100000381469727,30.350000381469727,29.75,29.90999984741211,6050900,29.90999984741211
ADBE,2006-05-23,30.030000686645508,30.299999237060547,28.809999465942383,29.020000457763672,10165700,29.020000457763672
ADBE,2006-05-24,29.010000228881836,29.8700008392334,28.780000686645508,29.270000457763672,8317100,29.270000457763672
ADBE,2006-05-25,29.579999923706055,29.579999923706055,28.8799991607666,29.139999389648438,5931200,29.139999389648438
ADBE,2006-05-26,29.31999969482422,29.34000015258789,28.790000915527344,28.979999542236328,4817200,28.979999542236328
ADBE,2006-05-30,28.780000686645508,28.950000762939453,28.299999237060547,28.350000381469727,6254800,28.350000381469727
ADBE,2006-05-31,28.469999313354492,28.84000015258789,28.420000076293945,28.6299991607666,10918400,28.6299991607666
ADBE,2006-06-01,28.68000030517578,28.850000381469727,28.459999084472656,28.719999313354492,6657600,28.719999313354492
ADBE,2006-06-02,28.969999313354492,29.200000762939453,28.75,29,6208300,29
ADBE,2006-06-05,28.979999542236328,29.690000534057617,28.790000915527344,29.469999313354492,13922600,29.469999313354492
ADBE,2006-06-06,29.5,29.979999542236328,29.25,29.84000015258789,9259700,29.84000015258789
ADBE,2006-06-07,29.989999771118164,29.989999771118164,28.670000076293945,28.81999969482422,9093400,28.81999969482422
ADBE,2006-06-08,28.469999313354492,29.030000686645508,27.5,27.850000381469727,11438300,27.850000381469727
ADBE,2006-06-09,28.030000686645508,28.670000076293945,27.8799991607666,27.989999771118164,5666300,27.989999771118164
ADBE,2006-06-12,28.690000534057617,29.389999389648438,28.309999465942383,28.84000015258789,9297600,28.84000015258789
ADBE,2006-06-13,29.139999389648438,29.40999984741211,28.770000457763672,28.979999542236328,8449600,28.979999542236328
ADBE,2006-06-14,29.100000381469727,29.100000381469727,28.350000381469727,28.56999969482422,7216000,28.56999969482422
ADBE,2006-06-15,28.8799991607666,29.09000015258789,27.75,28.959999084472656,15317500,28.959999084472656
ADBE,2006-06-16,28.670000076293945,29.93000030517578,28.59000015258789,29.1200008392334,30388500,29.1200008392334
ADBE,2006-06-19,29.1299991607666,29.25,28.5,28.780000686645508,10921300,28.780000686645508
ADBE,2006-06-20,28.770000457763672,29.829999923706055,28.770000457763672,29.530000686645508,6609700,29.530000686645508
ADBE,2006-06-21,29.639999389648438,30.219999313354492,29.520000457763672,29.8799991607666,7332900,29.8799991607666
ADBE,2006-06-22,30.5,30.90999984741211,29.940000534057617,30.790000915527344,11035300,30.790000915527344
ADBE,2006-06-23,30.709999084472656,31.079999923706055,30.34000015258789,30.600000381469727,5483300,30.600000381469727
ADBE,2006-06-26,30.56999969482422,30.899999618530273,30.34000015258789,30.690000534057617,3771800,30.690000534057617
ADBE,2006-06-27,30.790000915527344,31,29.739999771118164,29.940000534057617,5527700,29.940000534057617
ADBE,2006-06-28,30.200000762939453,30.219999313354492,29.530000686645508,30.059999465942383,4333800,30.059999465942383
ADBE,2006-06-29,30.350000381469727,30.479999542236328,29.850000381469727,30.399999618530273,6956600,30.399999618530273
ADBE,2006-06-30,30.81999969482422,30.899999618530273,30.329999923706055,30.360000610351562,3673300,30.360000610351562
ADBE,2006-07-03,30.610000610351562,30.780000686645508,30.399999618530273,30.639999389648438,1246800,30.639999389648438
ADBE,2006-07-05,30.309999465942383,30.520000457763672,29.540000915527344,29.860000610351562,4817000,29.860000610351562
ADBE,2006-07-06,29.809999465942383,30.049999237060547,29.270000457763672,29.59000015258789,2568300,29.59000015258789
ADBE,2006-07-07,29.420000076293945,29.65999984741211,28.940000534057617,29.420000076293945,4108900,29.420000076293945
ADBE,2006-07-10,29.540000915527344,29.799999237060547,29.1200008392334,29.260000228881836,3097700,29.260000228881836
ADBE,2006-07-11,28.979999542236328,29.700000762939453,28.899999618530273,29.549999237060547,4368900,29.549999237060547
ADBE,2006-07-12,29.59000015258789,29.649999618530273,27.84000015258789,28.559999465942383,8428700,28.559999465942383
ADBE,2006-07-13,28.25,28.670000076293945,27.690000534057617,28.100000381469727,6422000,28.100000381469727
ADBE,2006-07-14,27.950000762939453,28.989999771118164,27.940000534057617,28.010000228881836,4003400,28.010000228881836
ADBE,2006-07-17,27.850000381469727,28.100000381469727,27.200000762939453,27.59000015258789,4195500,27.59000015258789
ADBE,2006-07-18,27.520000457763672,28.06999969482422,27.329999923706055,27.690000534057617,4542000,27.690000534057617
ADBE,2006-07-19,27.6200008392334,28.690000534057617,27.579999923706055,28.40999984741211,4028000,28.40999984741211
ADBE,2006-07-20,28.25,28.34000015258789,27.65999984741211,28.020000457763672,3660200,28.020000457763672
ADBE,2006-07-21,27.829999923706055,28.09000015258789,27.59000015258789,27.649999618530273,4445200,27.649999618530273
ADBE,2006-07-24,27.670000076293945,27.899999618530273,26.920000076293945,27.3799991607666,6525400,27.3799991607666
ADBE,2006-07-25,27.329999923706055,27.6299991607666,26.700000762939453,27.219999313354492,6757100,27.219999313354492
ADBE,2006-07-26,26.700000762939453,27.34000015258789,25.979999542236328,26.889999389648438,7015700,26.889999389648438
ADBE,2006-07-27,26.93000030517578,27.350000381469727,26.440000534057617,26.469999313354492,4668800,26.469999313354492
ADBE,2006-07-28,26.8700008392334,27.84000015258789,26.549999237060547,27.6299991607666,5565700,27.6299991607666
ADBE,2006-07-31,27.530000686645508,28.559999465942383,27.229999542236328,28.510000228881836,5824400,28.510000228881836
ADBE,2006-08-01,28.399999618530273,28.969999313354492,28,28.34000015258789,6898600,28.34000015258789
ADBE,2006-08-02,30,32.58000183105469,29.989999771118164,32.279998779296875,12151100,32.279998779296875
ADBE,2006-08-03,31.549999237060547,32.650001525878906,31.299999237060547,32.529998779296875,6407800,32.529998779296875
ADBE,2006-08-04,32.599998474121094,32.7400016784668,31.5,31.719999313354492,5481600,31.719999313354492
ADBE,2006-08-07,31.6299991607666,32,31.1299991607666,31.790000915527344,3815900,31.790000915527344
ADBE,2006-08-08,32.0099983215332,32.70000076293945,31.709999084472656,31.950000762939453,4080200,31.950000762939453
ADBE,2006-08-09,32.13999938964844,32.4900016784668,31.350000381469727,31.450000762939453,3558800,31.450000762939453
ADBE,2006-08-10,31.530000686645508,32.369998931884766,31.440000534057617,32.20000076293945,3010100,32.20000076293945
ADBE,2006-08-11,32.06999969482422,32.27000045776367,31.520000457763672,31.850000381469727,3479800,31.850000381469727
ADBE,2006-08-14,32.189998626708984,32.88999938964844,31.899999618530273,32.5099983215332,3625900,32.5099983215332
ADBE,2006-08-15,32.70000076293945,34,32.63999938964844,33.95000076293945,6188500,33.95000076293945
ADBE,2006-08-16,34,34.119998931884766,33.279998779296875,33.9900016784668,4771400,33.9900016784668
ADBE,2006-08-17,33.75,34.189998626708984,33.45000076293945,34.0099983215332,5097100,34.0099983215332
ADBE,2006-08-18,34,34.54999923706055,33.7599983215332,34.06999969482422,4059100,34.06999969482422
ADBE,2006-08-21,33.79999923706055,33.9900016784668,33.18000030517578,33.18000030517578,3575500,33.18000030517578
ADBE,2006-08-22,33.16999816894531,33.470001220703125,32.310001373291016,32.779998779296875,5448000,32.779998779296875
ADBE,2006-08-23,32.90999984741211,32.9900016784668,32.13999938964844,32.40999984741211,2674100,32.40999984741211
ADBE,2006-08-24,32.72999954223633,32.77000045776367,32.27000045776367,32.630001068115234,1807000,32.630001068115234
ADBE,2006-08-25,32.40999984741211,32.959999084472656,32.40999984741211,32.529998779296875,2143800,32.529998779296875
ADBE,2006-08-28,32.43000030517578,33,32.2599983215332,32.86000061035156,2565100,32.86000061035156
ADBE,2006-08-29,32.91999816894531,32.97999954223633,31.510000228881836,31.860000610351562,6086100,31.860000610351562
ADBE,2006-08-30,31.809999465942383,32.130001068115234,31.75,32.04999923706055,4485900,32.04999923706055
ADBE,2006-08-31,32.22999954223633,32.75,32.0099983215332,32.439998626708984,4030100,32.439998626708984
ADBE,2006-09-01,32.439998626708984,33.040000915527344,32,32.33000183105469,2375400,32.33000183105469
ADBE,2006-09-05,32.150001525878906,32.95000076293945,32,32.66999816894531,2343500,32.66999816894531
ADBE,2006-09-06,32.400001525878906,32.869998931884766,32,32.720001220703125,3869100,32.720001220703125
ADBE,2006-09-07,32.4900016784668,32.72999954223633,31.489999771118164,31.5,4359500,31.5
ADBE,2006-09-08,31.600000381469727,32.13999938964844,31.010000228881836,31.809999465942383,3510100,31.809999465942383
ADBE,2006-09-11,31.420000076293945,32.369998931884766,31,31.84000015258789,3426500,31.84000015258789
ADBE,2006-09-12,31.790000915527344,32.9900016784668,31.40999984741211,32.77000045776367,3801100,32.77000045776367
ADBE,2006-09-13,32.66999816894531,33.599998474121094,31.940000534057617,33.529998779296875,5773400,33.529998779296875
ADBE,2006-09-14,33.540000915527344,33.810001373291016,32.95000076293945,33.650001525878906,8652700,33.650001525878906
ADBE,2006-09-15,36.619998931884766,38.189998626708984,36.5,37,33444300,37
ADBE,2006-09-18,36.22999954223633,37.77000045776367,36.22999954223633,37.5099983215332,9228200,37.5099983215332
ADBE,2006-09-19,37.33000183105469,37.75,36.900001525878906,37.34000015258789,5716100,37.34000015258789
ADBE,2006-09-20,37.33000183105469,37.810001373291016,37.279998779296875,37.70000076293945,7012000,37.70000076293945
ADBE,2006-09-21,37.83000183105469,38.119998931884766,37.060001373291016,37.400001525878906,4671600,37.400001525878906
ADBE,2006-09-22,37.400001525878906,37.72999954223633,36.560001373291016,37.060001373291016,5190800,37.060001373291016
ADBE,2006-09-25,37.13999938964844,38.5,37.06999969482422,38.189998626708984,10304500,38.189998626708984
ADBE,2006-09-26,38.189998626708984,38.5,37.619998931884766,37.66999816894531,5634200,37.66999816894531
ADBE,2006-09-27,37.70000076293945,38.61000061035156,37.599998474121094,38.060001373291016,5003600,38.060001373291016
ADBE,2006-09-28,38.220001220703125,38.599998474121094,37.58000183105469,38.33000183105469,3447900,38.33000183105469
ADBE,2006-09-29,38.150001525878906,38.380001068115234,37.43000030517578,37.459999084472656,4248100,37.459999084472656
ADBE,2006-10-02,37.540000915527344,37.81999969482422,36.79999923706055,37,3678100,37
ADBE,2006-10-03,36.880001068115234,37.63999938964844,36.720001220703125,36.75,4116600,36.75
ADBE,2006-10-04,36.75,37.90999984741211,36.689998626708984,37.7599983215332,6851500,37.7599983215332
ADBE,2006-10-05,37.560001373291016,38.40999984741211,37.540000915527344,38.18000030517578,4271600,38.18000030517578
ADBE,2006-10-06,38.25,38.29999923706055,37.56999969482422,38.150001525878906,3142200,38.150001525878906
ADBE,2006-10-09,38.08000183105469,38.220001220703125,37.27000045776367,37.38999938964844,3835200,37.38999938964844
ADBE,2006-10-10,37.43000030517578,37.97999954223633,37.22999954223633,37.77000045776367,3518600,37.77000045776367
ADBE,2006-10-11,37.54999923706055,37.7599983215332,36.75,37.119998931884766,5059500,37.119998931884766
ADBE,2006-10-12,37.25,38.2599983215332,37.13999938964844,38.209999084472656,5903300,38.209999084472656
ADBE,2006-10-13,38.04999923706055,39.43000030517578,38.04999923706055,39.06999969482422,12661100,39.06999969482422
ADBE,2006-10-16,38.75,38.79999923706055,38.13999938964844,38.25,5956100,38.25
ADBE,2006-10-17,37.90999984741211,38.29999923706055,37.5,38.119998931884766,3523800,38.119998931884766
ADBE,2006-10-18,38.470001220703125,38.880001068115234,37.97999954223633,38.529998779296875,3682000,38.529998779296875
ADBE,2006-10-19,38.45000076293945,39.029998779296875,37.83000183105469,38.4900016784668,3913400,38.4900016784668
ADBE,2006-10-20,38.52000045776367,38.790000915527344,37.75,38.20000076293945,3021000,38.20000076293945
ADBE,2006-10-23,38.06999969482422,38.650001525878906,38,38.58000183105469,3502700,38.58000183105469
ADBE,2006-10-24,38.5,38.59000015258789,37.70000076293945,38.09000015258789,5458300,38.09000015258789
ADBE,2006-10-25,39.33000183105469,39.599998474121094,38.630001068115234,38.939998626708984,6393800,38.939998626708984
ADBE,2006-10-26,39.20000076293945,39.61000061035156,38.650001525878906,39.36000061035156,5027100,39.36000061035156
ADBE,2006-10-27,39.349998474121094,39.349998474121094,38.22999954223633,38.56999969482422,4635000,38.56999969482422
ADBE,2006-10-30,38.540000915527344,38.7400016784668,37.90999984741211,38.029998779296875,3764200,38.029998779296875
ADBE,2006-10-31,38.11000061035156,38.470001220703125,37.4900016784668,38.25,4244000,38.25
ADBE,2006-11-01,38.400001525878906,38.59000015258789,37.279998779296875,37.7599983215332,4062800,37.7599983215332
ADBE,2006-11-02,37.54999923706055,37.97999954223633,37.25,37.65999984741211,2879700,37.65999984741211
ADBE,2006-11-03,37.63999938964844,37.95000076293945,37.27000045776367,37.75,2836900,37.75
ADBE,2006-11-06,37.88999938964844,38.7400016784668,37.77000045776367,38.540000915527344,3555600,38.540000915527344
ADBE,2006-11-07,38.959999084472656,39.970001220703125,38.45000076293945,39.61000061035156,6360400,39.61000061035156
ADBE,2006-11-08,39.43000030517578,40,39.25,39.810001373291016,4519300,39.810001373291016
ADBE,2006-11-09,39.810001373291016,39.97999954223633,39.5099983215332,39.689998626708984,2829800,39.689998626708984
ADBE,2006-11-10,39.43000030517578,39.709999084472656,39.150001525878906,39.40999984741211,2407100,39.40999984741211
ADBE,2006-11-13,39.20000076293945,40.22999954223633,38.88999938964844,40.09000015258789,4013800,40.09000015258789
ADBE,2006-11-14,40.13999938964844,40.540000915527344,39.709999084472656,40.5099983215332,4286300,40.5099983215332
ADBE,2006-11-15,40.66999816894531,41.59000015258789,40.54999923706055,41.38999938964844,5877700,41.38999938964844
ADBE,2006-11-16,41.34000015258789,41.970001220703125,41.290000915527344,41.849998474121094,5229500,41.849998474121094
ADBE,2006-11-17,41.4900016784668,41.540000915527344,40.95000076293945,41.45000076293945,6077600,41.45000076293945
ADBE,2006-11-20,41.18000030517578,41.36000061035156,40.52000045776367,41.310001373291016,5105100,41.310001373291016
ADBE,2006-11-21,41.959999084472656,42.75,41.91999816894531,42.54999923706055,8569400,42.54999923706055
ADBE,2006-11-22,42.5,42.54999923706055,41.349998474121094,41.810001373291016,4403600,41.810001373291016
ADBE,2006-11-24,41.470001220703125,41.849998474121094,41.33000183105469,41.540000915527344,1125700,41.540000915527344
ADBE,2006-11-27,41.31999969482422,41.369998931884766,40.060001373291016,40.220001220703125,4048400,40.220001220703125
ADBE,2006-11-28,39.93000030517578,40.09000015258789,39.470001220703125,39.90999984741211,3888400,39.90999984741211
ADBE,2006-11-29,40.08000183105469,40.380001068115234,39.63999938964844,40,3909900,40
ADBE,2006-11-30,39.70000076293945,40.689998626708984,39.5,40.15999984741211,5205700,40.15999984741211
ADBE,2006-12-01,40.15999984741211,40.18000030517578,38.63999938964844,39.349998474121094,5062400,39.349998474121094
ADBE,2006-12-04,39.540000915527344,40,39.06999969482422,39.290000915527344,3988500,39.290000915527344
ADBE,2006-12-05,39.619998931884766,39.619998931884766,38.720001220703125,39.150001525878906,3600000,39.150001525878906
ADBE,2006-12-06,39.150001525878906,39.43000030517578,38.33000183105469,38.540000915527344,4298000,38.540000915527344
ADBE,2006-12-07,38.7599983215332,38.849998474121094,37.61000061035156,37.75,5653500,37.75
ADBE,2006-12-08,38.150001525878906,39.38999938964844,37.9900016784668,38.880001068115234,5687500,38.880001068115234
ADBE,2006-12-11,39.689998626708984,40.36000061035156,39.18000030517578,39.97999954223633,7320600,39.97999954223633
ADBE,2006-12-12,39.95000076293945,40.09000015258789,39.34000015258789,39.970001220703125,4872200,39.970001220703125
ADBE,2006-12-13,40.599998474121094,40.75,39.529998779296875,40.29999923706055,4541800,40.29999923706055
ADBE,2006-12-14,40.459999084472656,41.59000015258789,40.04999923706055,40.810001373291016,12668000,40.810001373291016
ADBE,2006-12-15,43.150001525878906,43.220001220703125,42.220001220703125,42.810001373291016,19193400,42.810001373291016
ADBE,2006-12-18,42.45000076293945,42.54999923706055,41.04999923706055,41.290000915527344,7575000,41.290000915527344
ADBE,2006-12-19,40.77000045776367,41.54999923706055,40.45000076293945,41.45000076293945,5763400,41.45000076293945
ADBE,2006-12-20,42.290000915527344,42.439998626708984,41.599998474121094,41.869998931884766,5123500,41.869998931884766
ADBE,2006-12-21,42.0099983215332,42.040000915527344,40.9900016784668,41.380001068115234,3064000,41.380001068115234
ADBE,2006-12-22,41.31999969482422,41.619998931884766,40.58000183105469,40.75,2459400,40.75
ADBE,2006-12-26,40.75,41.54999923706055,40.75,41.439998626708984,2332300,41.439998626708984
ADBE,2006-12-27,41.7599983215332,41.88999938964844,41.349998474121094,41.790000915527344,2921000,41.790000915527344
ADBE,2006-12-28,41.779998779296875,41.84000015258789,41.25,41.529998779296875,3036700,41.529998779296875
ADBE,2006-12-29,41.36000061035156,41.79999923706055,41,41.119998931884766,2687200,41.119998931884766
ADBE,2007-01-03,40.720001220703125,41.31999969482422,38.88999938964844,39.91999816894531,7126000,39.91999816894531
ADBE,2007-01-04,39.880001068115234,41,39.43000030517578,40.81999969482422,4503700,40.81999969482422
ADBE,2007-01-05,40.779998779296875,40.900001525878906,40.119998931884766,40.619998931884766,2730200,40.619998931884766
ADBE,2007-01-08,40.40999984741211,40.970001220703125,40.130001068115234,40.45000076293945,5234800,40.45000076293945
ADBE,2007-01-09,40.5,40.5099983215332,39.380001068115234,39.630001068115234,5672900,39.630001068115234
ADBE,2007-01-10,39.150001525878906,39.59000015258789,38.72999954223633,39.220001220703125,5652600,39.220001220703125
ADBE,2007-01-11,39.400001525878906,40.380001068115234,39.2400016784668,39.880001068115234,4358600,39.880001068115234
ADBE,2007-01-12,39.650001525878906,40.20000076293945,39.5,39.959999084472656,3682900,39.959999084472656
ADBE,2007-01-16,40.25,40.75,39.810001373291016,40.04999923706055,5154000,40.04999923706055
ADBE,2007-01-17,40.029998779296875,40.54999923706055,39.79999923706055,40.20000076293945,3588200,40.20000076293945
ADBE,2007-01-18,40.099998474121094,40.400001525878906,38.41999816894531,38.56999969482422,5253800,38.56999969482422
ADBE,2007-01-19,38.31999969482422,38.56999969482422,37.5,38.400001525878906,8014400,38.400001525878906
ADBE,2007-01-22,38.439998626708984,38.630001068115234,37.20000076293945,37.83000183105469,6619400,37.83000183105469
ADBE,2007-01-23,37.650001525878906,37.959999084472656,37.369998931884766,37.52000045776367,4659000,37.52000045776367
ADBE,2007-01-24,38,39.7400016784668,37.93000030517578,39.689998626708984,7193900,39.689998626708984
ADBE,2007-01-25,39.720001220703125,39.970001220703125,38.84000015258789,39.130001068115234,5774000,39.130001068115234
ADBE,2007-01-26,39.16999816894531,39.65999984741211,38.65999984741211,39.2599983215332,4162300,39.2599983215332
ADBE,2007-01-29,39.400001525878906,39.75,38.90999984741211,39.349998474121094,3994000,39.349998474121094
ADBE,2007-01-30,39.54999923706055,39.54999923706055,38.83000183105469,39.0099983215332,5017100,39.0099983215332
ADBE,2007-01-31,38.880001068115234,39.130001068115234,38.279998779296875,38.869998931884766,4714500,38.869998931884766
ADBE,2007-02-01,38.90999984741211,38.9900016784668,38.31999969482422,38.7599983215332,4656800,38.7599983215332
ADBE,2007-02-02,39.04999923706055,39.209999084472656,38.41999816894531,38.970001220703125,3222700,38.970001220703125
ADBE,2007-02-05,39.040000915527344,39.060001373291016,38.380001068115234,38.439998626708984,3153200,38.439998626708984
ADBE,2007-02-06,39.08000183105469,39.20000076293945,38,38.459999084472656,6089100,38.459999084472656
ADBE,2007-02-07,38.650001525878906,38.849998474121094,38.029998779296875,38.150001525878906,4215200,38.150001525878906
ADBE,2007-02-08,38.18000030517578,38.400001525878906,37.93000030517578,38.04999923706055,3965100,38.04999923706055
ADBE,2007-02-09,38.20000076293945,38.34000015258789,37.45000076293945,37.68000030517578,4413100,37.68000030517578
ADBE,2007-02-12,37.9900016784668,38.189998626708984,37.470001220703125,38.09000015258789,6753800,38.09000015258789
ADBE,2007-02-13,38.59000015258789,39.06999969482422,38.29999923706055,38.43000030517578,7579700,38.43000030517578
ADBE,2007-02-14,38.439998626708984,38.70000076293945,38.41999816894531,38.599998474121094,10016000,38.599998474121094
ADBE,2007-02-15,38.720001220703125,39.29999923706055,38.34000015258789,39.25,5954600,39.25
ADBE,2007-02-16,39.47999954223633,40.43000030517578,39.220001220703125,40.27000045776367,9257600,40.27000045776367
ADBE,2007-02-20,40.09000015258789,40.7599983215332,39.5,40.7400016784668,5092100,40.7400016784668
ADBE,2007-02-21,40.52000045776367,41.040000915527344,40.5099983215332,40.95000076293945,5482200,40.95000076293945
ADBE,2007-02-22,40.970001220703125,41.099998474121094,40.22999954223633,40.810001373291016,4425800,40.810001373291016
ADBE,2007-02-23,40.900001525878906,40.959999084472656,40.2400016784668,40.630001068115234,3388600,40.630001068115234
ADBE,2007-02-26,40.650001525878906,40.9900016784668,40.130001068115234,40.7400016784668,3723600,40.7400016784668
ADBE,2007-02-27,40.15999984741211,40.439998626708984,38.63999938964844,38.91999816894531,8081800,38.91999816894531
ADBE,2007-02-28,38.209999084472656,39.619998931884766,38.209999084472656,39.25,6130400,39.25
ADBE,2007-03-01,38.5,39.63999938964844,38.29999923706055,39.2599983215332,5726400,39.2599983215332
ADBE,2007-03-02,38.79999923706055,39.83000183105469,38.650001525878906,38.65999984741211,6431600,38.65999984741211
ADBE,2007-03-05,38.400001525878906,39.400001525878906,38.29999923706055,38.52000045776367,5129400,38.52000045776367
ADBE,2007-03-06,39.04999923706055,39.400001525878906,38.58000183105469,39.040000915527344,6103400,39.040000915527344
ADBE,2007-03-07,38.70000076293945,39.27000045776367,38.58000183105469,38.7400016784668,4392800,38.7400016784668
ADBE,2007-03-08,39.20000076293945,39.349998474121094,38.959999084472656,39.08000183105469,4564600,39.08000183105469
ADBE,2007-03-09,39.470001220703125,39.47999954223633,38.900001525878906,39.16999816894531,3252700,39.16999816894531
ADBE,2007-03-12,39.0099983215332,39.70000076293945,39,39.63999938964844,3340100,39.63999938964844
ADBE,2007-03-13,39.310001373291016,39.599998474121094,38.650001525878906,38.650001525878906,5787100,38.650001525878906
ADBE,2007-03-14,38.56999969482422,39.310001373291016,38.400001525878906,39.29999923706055,4359100,39.29999923706055
ADBE,2007-03-15,39.25,39.52000045776367,38.56999969482422,38.619998931884766,5087700,38.619998931884766
ADBE,2007-03-16,38.20000076293945,39.560001373291016,38.20000076293945,39.16999816894531,7545200,39.16999816894531
ADBE,2007-03-19,39.79999923706055,40.56999969482422,39.599998474121094,40.2400016784668,4909900,40.2400016784668
ADBE,2007-03-20,40.400001525878906,41.119998931884766,40.02000045776367,40.7400016784668,8529700,40.7400016784668
ADBE,2007-03-21,42.599998474121094,43.29999923706055,42.029998779296875,43.29999923706055,18238600,43.29999923706055
ADBE,2007-03-22,42.880001068115234,43.099998474121094,42.619998931884766,42.86000061035156,10115900,42.86000061035156
ADBE,2007-03-23,43,43.09000015258789,42.560001373291016,42.790000915527344,6467400,42.790000915527344
ADBE,2007-03-26,42.939998626708984,43.310001373291016,42.13999938964844,43.15999984741211,6614500,43.15999984741211
ADBE,2007-03-27,43.540000915527344,43.95000076293945,42.689998626708984,42.900001525878906,7792700,42.900001525878906
ADBE,2007-03-28,42.599998474121094,42.790000915527344,41.54999923706055,41.58000183105469,11530200,41.58000183105469
ADBE,2007-03-29,42.209999084472656,42.209999084472656,40.779998779296875,41.529998779296875,8960300,41.529998779296875
ADBE,2007-03-30,41.369998931884766,41.77000045776367,40.88999938964844,41.70000076293945,5511700,41.70000076293945
ADBE,2007-04-02,41.560001373291016,41.91999816894531,41.029998779296875,41.650001525878906,5393800,41.650001525878906
ADBE,2007-04-03,42.060001373291016,42.65999984741211,41.900001525878906,42.349998474121094,7131400,42.349998474121094
ADBE,2007-04-04,42.11000061035156,42.70000076293945,42.099998474121094,42.70000076293945,4520600,42.70000076293945
ADBE,2007-04-05,42.689998626708984,42.880001068115234,42.08000183105469,42.61000061035156,4781700,42.61000061035156
ADBE,2007-04-09,42.75,42.959999084472656,42.34000015258789,42.70000076293945,3474400,42.70000076293945
ADBE,2007-04-10,42.63999938964844,43.060001373291016,42.599998474121094,43,4020000,43
ADBE,2007-04-11,42.849998474121094,43,41.880001068115234,42.099998474121094,4706300,42.099998474121094
ADBE,2007-04-12,42.11000061035156,42.4900016784668,41.86000061035156,42.400001525878906,3639300,42.400001525878906
ADBE,2007-04-13,42.20000076293945,42.20000076293945,41.16999816894531,41.63999938964844,7802500,41.63999938964844
ADBE,2007-04-16,42.83000183105469,42.900001525878906,42.22999954223633,42.400001525878906,7416300,42.400001525878906
ADBE,2007-04-17,42.529998779296875,43.0099983215332,41.880001068115234,43,6449300,43
ADBE,2007-04-18,42.83000183105469,43.08000183105469,42.369998931884766,42.970001220703125,5553500,42.970001220703125
ADBE,2007-04-19,42.65999984741211,42.779998779296875,42.099998474121094,42.38999938964844,4728800,42.38999938964844
ADBE,2007-04-20,42.939998626708984,43,42,42.13999938964844,7892100,42.13999938964844
ADBE,2007-04-23,42.189998626708984,42.400001525878906,42.02000045776367,42.15999984741211,4665900,42.15999984741211
ADBE,2007-04-24,42.22999954223633,42.72999954223633,42.02000045776367,42.5,4746000,42.5
ADBE,2007-04-25,42.650001525878906,42.83000183105469,42.15999984741211,42.709999084472656,4254800,42.709999084472656
ADBE,2007-04-26,42.540000915527344,43.54999923706055,42.38999938964844,43.2599983215332,8179100,43.2599983215332
ADBE,2007-04-27,43.02000045776367,43.65999984741211,42.4900016784668,42.88999938964844,5435800,42.88999938964844
ADBE,2007-04-30,42.75,42.970001220703125,41.560001373291016,41.560001373291016,6962200,41.560001373291016
ADBE,2007-05-01,41.66999816894531,41.869998931884766,40.81999969482422,41.72999954223633,5909400,41.72999954223633
ADBE,2007-05-02,41.650001525878906,41.849998474121094,41.439998626708984,41.5099983215332,5275200,41.5099983215332
ADBE,2007-05-03,41.599998474121094,41.75,41.09000015258789,41.20000076293945,4452600,41.20000076293945
ADBE,2007-05-04,41.5,41.70000076293945,41.060001373291016,41.33000183105469,3554500,41.33000183105469
ADBE,2007-05-07,41.33000183105469,41.59000015258789,41.0099983215332,41.310001373291016,3836300,41.310001373291016
ADBE,2007-05-08,41.5099983215332,41.58000183105469,40.90999984741211,41.369998931884766,6516500,41.369998931884766
ADBE,2007-05-09,41.20000076293945,41.459999084472656,40.79999923706055,41.2599983215332,8179500,41.2599983215332
ADBE,2007-05-10,41.099998474121094,41.560001373291016,40.58000183105469,40.65999984741211,7098000,40.65999984741211
ADBE,2007-05-11,40.90999984741211,41.83000183105469,40.66999816894531,41.70000076293945,9704100,41.70000076293945
ADBE,2007-05-14,41.75,42.470001220703125,41.380001068115234,41.810001373291016,8094900,41.810001373291016
ADBE,2007-05-15,41.97999954223633,42.22999954223633,41.11000061035156,41.369998931884766,6743700,41.369998931884766
ADBE,2007-05-16,41.7400016784668,42.290000915527344,41.61000061035156,42.290000915527344,7193400,42.290000915527344
ADBE,2007-05-17,42.119998931884766,42.88999938964844,41.72999954223633,42.41999816894531,8927200,42.41999816894531
ADBE,2007-05-18,42.54999923706055,43.619998931884766,42.369998931884766,43.59000015258789,9544200,43.59000015258789
ADBE,2007-05-21,43.939998626708984,44,43.029998779296875,43.25,6628600,43.25
ADBE,2007-05-22,43.209999084472656,44,43.209999084472656,43.59000015258789,5495500,43.59000015258789
ADBE,2007-05-23,43.599998474121094,43.79999923706055,43.150001525878906,43.22999954223633,4334100,43.22999954223633
ADBE,2007-05-24,43.349998474121094,43.400001525878906,41.68000030517578,41.9900016784668,7227200,41.9900016784668
ADBE,2007-05-25,42.220001220703125,42.59000015258789,42.08000183105469,42.380001068115234,3633000,42.380001068115234
ADBE,2007-05-29,42.34000015258789,43.2599983215332,42.34000015258789,42.869998931884766,5429900,42.869998931884766
ADBE,2007-05-30,42.470001220703125,43.220001220703125,42.20000076293945,43.220001220703125,4574500,43.220001220703125
ADBE,2007-05-31,43.95000076293945,44.91999816894531,43.650001525878906,44.060001373291016,8689800,44.060001373291016
ADBE,2007-06-01,44.150001525878906,44.880001068115234,44.119998931884766,44.529998779296875,4932400,44.529998779296875
ADBE,2007-06-04,44.47999954223633,44.7599983215332,44.0099983215332,44.58000183105469,4132800,44.58000183105469
ADBE,2007-06-05,44.33000183105469,44.5,43.95000076293945,44.34000015258789,4667300,44.34000015258789
ADBE,2007-06-06,44.189998626708984,44.189998626708984,43.43000030517578,43.63999938964844,5220000,43.63999938964844
ADBE,2007-06-07,43.38999938964844,43.70000076293945,42.52000045776367,42.720001220703125,5676700,42.720001220703125
ADBE,2007-06-08,42.45000076293945,43.11000061035156,42.45000076293945,43.040000915527344,5390200,43.040000915527344
ADBE,2007-06-11,43.20000076293945,43.529998779296875,42.86000061035156,42.9900016784668,5431500,42.9900016784668
ADBE,2007-06-12,42.599998474121094,43.38999938964844,42.45000076293945,42.72999954223633,5659200,42.72999954223633
ADBE,2007-06-13,43.15999984741211,44.130001068115234,42.900001525878906,44.11000061035156,7711800,44.11000061035156
ADBE,2007-06-14,44.29999923706055,44.5,43.650001525878906,43.959999084472656,11963300,43.959999084472656
ADBE,2007-06-15,44.43000030517578,44.5,42.43000030517578,42.75,21342400,42.75
ADBE,2007-06-18,42.650001525878906,42.939998626708984,42.349998474121094,42.66999816894531,5937400,42.66999816894531
ADBE,2007-06-19,42.29999923706055,42.75,42.150001525878906,42.47999954223633,4917400,42.47999954223633
ADBE,2007-06-20,42.40999984741211,42.540000915527344,41.29999923706055,41.369998931884766,8754900,41.369998931884766
ADBE,2007-06-21,41.27000045776367,41.88999938964844,40.5,41.529998779296875,7481100,41.529998779296875
ADBE,2007-06-22,41.29999923706055,41.619998931884766,40.619998931884766,40.84000015258789,6877100,40.84000015258789
ADBE,2007-06-25,40.84000015258789,41.11000061035156,40.16999816894531,40.34000015258789,7579400,40.34000015258789
ADBE,2007-06-26,40.029998779296875,40.119998931884766,39.25,39.84000015258789,14366100,39.84000015258789
ADBE,2007-06-27,39.970001220703125,40.5099983215332,39.790000915527344,40.470001220703125,7707800,40.470001220703125
ADBE,2007-06-28,40.36000061035156,40.779998779296875,39.9900016784668,40.41999816894531,8004600,40.41999816894531
ADBE,2007-06-29,40.560001373291016,40.65999984741211,39.81999969482422,40.150001525878906,6536600,40.150001525878906
ADBE,2007-07-02,40.150001525878906,40.34000015258789,39.869998931884766,40.15999984741211,5349200,40.15999984741211
ADBE,2007-07-03,40.15999984741211,40.7599983215332,40.13999938964844,40.709999084472656,3545700,40.709999084472656
ADBE,2007-07-05,40.79999923706055,41.0099983215332,40.08000183105469,40.93000030517578,5362800,40.93000030517578
ADBE,2007-07-06,41,41.20000076293945,40.630001068115234,41.02000045776367,4612400,41.02000045776367
ADBE,2007-07-09,40.970001220703125,40.97999954223633,40.41999816894531,40.720001220703125,5482800,40.720001220703125
ADBE,2007-07-10,40.599998474121094,40.72999954223633,40.279998779296875,40.36000061035156,4472100,40.36000061035156
ADBE,2007-07-11,40.27000045776367,40.970001220703125,40.20000076293945,40.84000015258789,4827400,40.84000015258789
ADBE,2007-07-12,40.939998626708984,41.54999923706055,40.599998474121094,41.54999923706055,7919600,41.54999923706055
ADBE,2007-07-13,41.349998474121094,41.5,40.84000015258789,41.18000030517578,4513100,41.18000030517578
ADBE,2007-07-16,41.040000915527344,41.2599983215332,40.849998474121094,41.060001373291016,4075800,41.060001373291016
ADBE,2007-07-17,41.099998474121094,41.7400016784668,40.81999969482422,41.459999084472656,6272600,41.459999084472656
ADBE,2007-07-18,41.25,41.810001373291016,40.90999984741211,41.40999984741211,8028500,41.40999984741211
ADBE,2007-07-19,41.310001373291016,42.540000915527344,41.310001373291016,42.20000076293945,9162600,42.20000076293945
ADBE,2007-07-20,42.40999984741211,42.5,41.20000076293945,41.63999938964844,8530900,41.63999938964844
ADBE,2007-07-23,41.869998931884766,42.849998474121094,41.790000915527344,42.36000061035156,8853700,42.36000061035156
ADBE,2007-07-24,42.16999816894531,42.72999954223633,41.650001525878906,41.779998779296875,6720600,41.779998779296875
ADBE,2007-07-25,41.970001220703125,42.119998931884766,41.40999984741211,41.720001220703125,5081700,41.720001220703125
ADBE,2007-07-26,41.150001525878906,42,40.29999923706055,41.189998626708984,8102300,41.189998626708984
ADBE,2007-07-27,41.209999084472656,41.209999084472656,40.2599983215332,40.38999938964844,8914800,40.38999938964844
ADBE,2007-07-30,40.790000915527344,41.09000015258789,40.130001068115234,40.88999938964844,8400500,40.88999938964844
ADBE,2007-07-31,41.02000045776367,41.29999923706055,40.11000061035156,40.290000915527344,8404100,40.290000915527344
ADBE,2007-08-01,40.290000915527344,40.4900016784668,38.56999969482422,39.58000183105469,15048500,39.58000183105469
ADBE,2007-08-02,39.400001525878906,39.79999923706055,39.04999923706055,39.52000045776367,6714400,39.52000045776367
ADBE,2007-08-03,39.470001220703125,39.65999984741211,38.70000076293945,38.75,7005100,38.75
ADBE,2007-08-06,38.709999084472656,39.77000045776367,38.540000915527344,39.380001068115234,7147600,39.380001068115234
ADBE,2007-08-07,39.08000183105469,39.90999984741211,38.61000061035156,39.41999816894531,6868500,39.41999816894531
ADBE,2007-08-08,39.61000061035156,40.66999816894531,39.5,40.22999954223633,6291900,40.22999954223633
ADBE,2007-08-09,39.900001525878906,41.7400016784668,39.86000061035156,40.75,7370400,40.75
ADBE,2007-08-10,41.29999923706055,41.619998931884766,40.099998474121094,41.060001373291016,6520400,41.060001373291016
ADBE,2007-08-13,41,41.130001068115234,40.2599983215332,40.83000183105469,4825100,40.83000183105469
ADBE,2007-08-14,41.0099983215332,41.04999923706055,40.18000030517578,40.40999984741211,4473000,40.40999984741211
ADBE,2007-08-15,40.220001220703125,41.25,40.119998931884766,40.18000030517578,5243300,40.18000030517578
ADBE,2007-08-16,39.83000183105469,40.560001373291016,39.279998779296875,39.959999084472656,6648800,39.959999084472656
ADBE,2007-08-17,40.18000030517578,40.47999954223633,39.31999969482422,40.31999969482422,9159800,40.31999969482422
ADBE,2007-08-20,40.54999923706055,40.849998474121094,39.939998626708984,40.7400016784668,4379900,40.7400016784668
ADBE,2007-08-21,40.40999984741211,40.95000076293945,39.869998931884766,40.130001068115234,4788600,40.130001068115234
ADBE,2007-08-22,40.400001525878906,41,40.20000076293945,40.77000045776367,4412000,40.77000045776367
ADBE,2007-08-23,40.81999969482422,40.9900016784668,40.33000183105469,40.599998474121094,3601800,40.599998474121094
ADBE,2007-08-24,40.5,40.650001525878906,39.79999923706055,40.40999984741211,6490800,40.40999984741211
ADBE,2007-08-27,40.380001068115234,41.11000061035156,40.25,40.810001373291016,4675000,40.810001373291016
ADBE,2007-08-28,40.65999984741211,41.63999938964844,40.65999984741211,40.869998931884766,6711000,40.869998931884766
ADBE,2007-08-29,41.38999938964844,42.36000061035156,41.130001068115234,42.25,7249600,42.25
ADBE,2007-08-30,42.20000076293945,43.040000915527344,41.900001525878906,42.220001220703125,5807700,42.220001220703125
ADBE,2007-08-31,42.75,42.9900016784668,42.5099983215332,42.75,4191400,42.75
ADBE,2007-09-04,42.75,43.75,42.68000030517578,43.45000076293945,5810700,43.45000076293945
ADBE,2007-09-05,43.220001220703125,43.900001525878906,43.220001220703125,43.75,5658700,43.75
ADBE,2007-09-06,43.90999984741211,43.9900016784668,43.5,43.720001220703125,3718100,43.720001220703125
ADBE,2007-09-07,43.34000015258789,43.41999816894531,42.529998779296875,42.959999084472656,5277000,42.959999084472656
ADBE,2007-09-10,43.13999938964844,43.79999923706055,43.029998779296875,43.220001220703125,5199800,43.220001220703125
ADBE,2007-09-11,43.38999938964844,43.779998779296875,43.31999969482422,43.7400016784668,4756100,43.7400016784668
ADBE,2007-09-12,43.68000030517578,43.9900016784668,43.400001525878906,43.779998779296875,4094500,43.779998779296875
ADBE,2007-09-13,43.9900016784668,44,42.970001220703125,43.310001373291016,6436900,43.310001373291016
ADBE,2007-09-14,43.06999969482422,43.650001525878906,42.900001525878906,43.40999984741211,5057500,43.40999984741211
ADBE,2007-09-17,43.709999084472656,43.75,42.54999923706055,43.060001373291016,12499300,43.060001373291016
ADBE,2007-09-18,44.5099983215332,44.79999923706055,42.90999984741211,43.709999084472656,20897500,43.709999084472656
ADBE,2007-09-19,43.54999923706055,44.08000183105469,43.29999923706055,43.83000183105469,11192100,43.83000183105469
ADBE,2007-09-20,43.63999938964844,44,42.439998626708984,42.79999923706055,12614200,42.79999923706055
ADBE,2007-09-21,42.90999984741211,43.369998931884766,41.709999084472656,41.95000076293945,13267000,41.95000076293945
ADBE,2007-09-24,41.7599983215332,42.290000915527344,41.2599983215332,41.5,11032300,41.5
ADBE,2007-09-25,41.2599983215332,43,41.2599983215332,42.7400016784668,11945900,42.7400016784668
ADBE,2007-09-26,43.09000015258789,44,42.689998626708984,43.40999984741211,10196100,43.40999984741211
ADBE,2007-09-27,43.5,43.650001525878906,43.11000061035156,43.45000076293945,5023800,43.45000076293945
ADBE,2007-09-28,43.63999938964844,43.939998626708984,43.38999938964844,43.65999984741211,5847500,43.65999984741211
ADBE,2007-10-01,43.88999938964844,44.150001525878906,42.939998626708984,44,6104500,44
ADBE,2007-10-02,44.04999923706055,44.4900016784668,43.75,44.22999954223633,5045800,44.22999954223633
ADBE,2007-10-03,43.97999954223633,44.36000061035156,43.77000045776367,43.97999954223633,5511900,43.97999954223633
ADBE,2007-10-04,44,44.4900016784668,43.84000015258789,44.25,7487500,44.25
ADBE,2007-10-05,44.400001525878906,44.79999923706055,44.099998474121094,44.63999938964844,7248000,44.63999938964844
ADBE,2007-10-08,44.63999938964844,45,44.400001525878906,44.9900016784668,5424900,44.9900016784668
ADBE,2007-10-09,45,45.349998474121094,44.40999984741211,44.970001220703125,7259300,44.970001220703125
ADBE,2007-10-10,44.900001525878906,45.689998626708984,44.63999938964844,45.58000183105469,7339500,45.58000183105469
ADBE,2007-10-11,45.75,46.189998626708984,45.369998931884766,45.4900016784668,11532800,45.4900016784668
ADBE,2007-10-12,45.88999938964844,46.31999969482422,45.38999938964844,46.119998931884766,5627300,46.119998931884766
ADBE,2007-10-15,45.90999984741211,46.040000915527344,45.220001220703125,45.709999084472656,5751000,45.709999084472656
ADBE,2007-10-16,45.650001525878906,45.880001068115234,45.34000015258789,45.66999816894531,5272000,45.66999816894531
ADBE,2007-10-17,45.84000015258789,46.31999969482422,45.16999816894531,45.970001220703125,7207000,45.970001220703125
ADBE,2007-10-18,45.970001220703125,47.43000030517578,45.7599983215332,47.11000061035156,8384800,47.11000061035156
ADBE,2007-10-19,47.08000183105469,47.52000045776367,46.25,46.27000045776367,9980200,46.27000045776367
ADBE,2007-10-22,46.220001220703125,47.15999984741211,46,47.119998931884766,5481600,47.119998931884766
ADBE,2007-10-23,47.2599983215332,47.810001373291016,47,47.75,5460300,47.75
ADBE,2007-10-24,47.54999923706055,48,46.709999084472656,48,6642000,48
ADBE,2007-10-25,48.0099983215332,48.470001220703125,46.900001525878906,47.20000076293945,7042600,47.20000076293945
ADBE,2007-10-26,47.709999084472656,48,46.72999954223633,47,6726500,47
ADBE,2007-10-29,47.20000076293945,47.2599983215332,46.41999816894531,47,6132000,47
ADBE,2007-10-30,47.38999938964844,47.79999923706055,47.150001525878906,47.54999923706055,5106100,47.54999923706055
ADBE,2007-10-31,47.45000076293945,47.900001525878906,46.810001373291016,47.900001525878906,6175600,47.900001525878906
ADBE,2007-11-01,47.75,47.86000061035156,46.88999938964844,46.91999816894531,5657800,46.91999816894531
ADBE,2007-11-02,47.4900016784668,48,47.08000183105469,47.880001068115234,6579500,47.880001068115234
ADBE,2007-11-05,47.58000183105469,47.880001068115234,46.900001525878906,47.70000076293945,5202000,47.70000076293945
ADBE,2007-11-06,47.849998474121094,48.27000045776367,47.099998474121094,47.630001068115234,5025100,47.630001068115234
ADBE,2007-11-07,47.150001525878906,47.310001373291016,46.16999816894531,46.16999816894531,6622200,46.16999816894531
ADBE,2007-11-08,46.099998474121094,46.189998626708984,44.02000045776367,45.029998779296875,11533900,45.029998779296875
ADBE,2007-11-09,43.84000015258789,44.130001068115234,43.04999923706055,43.2400016784668,10345700,43.2400016784668
ADBE,2007-11-12,43.34000015258789,43.34000015258789,42.130001068115234,42.189998626708984,9918600,42.189998626708984
ADBE,2007-11-13,41,41.36000061035156,39.560001373291016,40.86000061035156,32004300,40.86000061035156
ADBE,2007-11-14,41.349998474121094,42.060001373291016,40.59000015258789,41.02000045776367,13247100,41.02000045776367
ADBE,2007-11-15,41,41.689998626708984,40.529998779296875,40.81999969482422,9575800,40.81999969482422
ADBE,2007-11-16,41.400001525878906,42.52000045776367,41.130001068115234,42.189998626708984,16459600,42.189998626708984
ADBE,2007-11-19,41.95000076293945,42.849998474121094,41.75,42.470001220703125,10280100,42.470001220703125
ADBE,2007-11-20,42.709999084472656,42.79999923706055,41.529998779296875,42.29999923706055,7339800,42.29999923706055
ADBE,2007-11-21,41.869998931884766,42.439998626708984,41.470001220703125,41.84000015258789,4771600,41.84000015258789
ADBE,2007-11-23,41.900001525878906,42,41.27000045776367,41.90999984741211,1747100,41.90999984741211
ADBE,2007-11-26,41.689998626708984,41.9900016784668,40.810001373291016,40.900001525878906,6202200,40.900001525878906
ADBE,2007-11-27,41.029998779296875,41.58000183105469,40.400001525878906,41.06999969482422,6877100,41.06999969482422
ADBE,2007-11-28,41.29999923706055,42.36000061035156,41.06999969482422,42.029998779296875,6275000,42.029998779296875
ADBE,2007-11-29,42.18000030517578,42.959999084472656,42,42.75,5094500,42.75
ADBE,2007-11-30,43.0099983215332,43.13999938964844,41.79999923706055,42.13999938964844,6717000,42.13999938964844
ADBE,2007-12-03,41.869998931884766,43.099998474121094,41.849998474121094,42.689998626708984,9153400,42.689998626708984
ADBE,2007-12-04,42.220001220703125,43.650001525878906,42.220001220703125,43.31999969482422,6540200,43.31999969482422
ADBE,2007-12-05,43.93000030517578,44.290000915527344,43.61000061035156,43.900001525878906,5883900,43.900001525878906
ADBE,2007-12-06,44.20000076293945,44.63999938964844,43.709999084472656,44.540000915527344,5545300,44.540000915527344
ADBE,2007-12-07,44.29999923706055,44.540000915527344,43.869998931884766,44.369998931884766,3709400,44.369998931884766
ADBE,2007-12-10,44.5,44.790000915527344,44.2400016784668,44.619998931884766,4767300,44.619998931884766
ADBE,2007-12-11,44.4900016784668,44.70000076293945,43,43.27000045776367,7853300,43.27000045776367
ADBE,2007-12-12,43.869998931884766,44.189998626708984,42.939998626708984,43.540000915527344,6304500,43.540000915527344
ADBE,2007-12-13,43.5,44.09000015258789,43.47999954223633,43.900001525878906,4995600,43.900001525878906
ADBE,2007-12-14,43.599998474121094,43.75,41.970001220703125,42.11000061035156,9509200,42.11000061035156
ADBE,2007-12-17,41.790000915527344,41.939998626708984,40.59000015258789,40.900001525878906,12301900,40.900001525878906
ADBE,2007-12-18,42.16999816894531,43.970001220703125,41.58000183105469,42.029998779296875,17588300,42.029998779296875
ADBE,2007-12-19,42.09000015258789,42.25,41.36000061035156,41.869998931884766,7207800,41.869998931884766
ADBE,2007-12-20,41.939998626708984,42.36000061035156,41.54999923706055,42.16999816894531,6227400,42.16999816894531
ADBE,2007-12-21,42.529998779296875,42.650001525878906,41.65999984741211,42.18000030517578,10437900,42.18000030517578
ADBE,2007-12-24,42.77000045776367,43.119998931884766,42.20000076293945,42.84000015258789,3104000,42.84000015258789
ADBE,2007-12-26,43.099998474121094,43.2400016784668,42.709999084472656,43.119998931884766,4655600,43.119998931884766
ADBE,2007-12-27,43.11000061035156,43.189998626708984,42.25,42.34000015258789,4286600,42.34000015258789
ADBE,2007-12-28,42.810001373291016,43.04999923706055,42.529998779296875,42.93000030517578,4098400,42.93000030517578
ADBE,2007-12-31,42.58000183105469,43.13999938964844,42.5,42.72999954223633,3416700,42.72999954223633
ADBE,2008-01-02,42.900001525878906,43.25,41.45000076293945,41.709999084472656,6047700,41.709999084472656
ADBE,2008-01-03,41.54999923706055,42.209999084472656,41.5,41.790000915527344,5186700,41.790000915527344
ADBE,2008-01-04,41.29999923706055,41.4900016784668,40.0099983215332,40.36000061035156,8938700,40.36000061035156
ADBE,2008-01-07,40.38999938964844,40.75,39.68000030517578,40.2400016784668,7757600,40.2400016784668
ADBE,2008-01-08,39.900001525878906,40.189998626708984,39.189998626708984,39.220001220703125,8896200,39.220001220703125
ADBE,2008-01-09,39.40999984741211,39.619998931884766,38.91999816894531,39.459999084472656,9059100,39.459999084472656
ADBE,2008-01-10,39.34000015258789,39.5,38.689998626708984,39.25,8393300,39.25
ADBE,2008-01-11,38.84000015258789,39.189998626708984,37.91999816894531,38.04999923706055,10801200,38.04999923706055
ADBE,2008-01-14,38.47999954223633,38.63999938964844,38.029998779296875,38.47999954223633,7212600,38.47999954223633
ADBE,2008-01-15,38.08000183105469,38.41999816894531,37.7400016784668,37.91999816894531,7776000,37.91999816894531
ADBE,2008-01-16,37.75,38.369998931884766,37.459999084472656,37.70000076293945,8595200,37.70000076293945
ADBE,2008-01-17,37.189998626708984,37.52000045776367,34.900001525878906,35.54999923706055,16896300,35.54999923706055
ADBE,2008-01-18,35.040000915527344,36.0099983215332,34.79999923706055,35.33000183105469,13735800,35.33000183105469
ADBE,2008-01-22,33.0099983215332,34.4900016784668,32.9900016784668,34,10188900,34
ADBE,2008-01-23,33.209999084472656,34.47999954223633,32.61000061035156,34.349998474121094,10292400,34.349998474121094
ADBE,2008-01-24,33.560001373291016,34.70000076293945,33.560001373291016,34.63999938964844,7290400,34.63999938964844
ADBE,2008-01-25,34.97999954223633,35.619998931884766,34.720001220703125,34.84000015258789,9220200,34.84000015258789
ADBE,2008-01-28,35.220001220703125,35.31999969482422,34.79999923706055,35.150001525878906,5746400,35.150001525878906
ADBE,2008-01-29,35.400001525878906,35.849998474121094,34.77000045776367,35.540000915527344,5445400,35.540000915527344
ADBE,2008-01-30,35.540000915527344,36.45000076293945,35.209999084472656,35.939998626708984,8767300,35.939998626708984
ADBE,2008-01-31,33.869998931884766,35.130001068115234,33.439998626708984,34.93000030517578,16394600,34.93000030517578
ADBE,2008-02-01,34.66999816894531,34.9900016784668,33.439998626708984,34.47999954223633,12343100,34.47999954223633
ADBE,2008-02-04,34.54999923706055,35.459999084472656,34.5099983215332,35.209999084472656,7861500,35.209999084472656
ADBE,2008-02-05,33.9900016784668,34.7599983215332,33.790000915527344,33.959999084472656,7366800,33.959999084472656
ADBE,2008-02-06,34.47999954223633,34.689998626708984,32.40999984741211,32.7599983215332,13228200,32.7599983215332
ADBE,2008-02-07,32.40999984741211,33.06999969482422,32.08000183105469,32.619998931884766,13594100,32.619998931884766
ADBE,2008-02-08,32.650001525878906,33.279998779296875,32.18000030517578,33.189998626708984,9771200,33.189998626708984
ADBE,2008-02-11,33.279998779296875,34.13999938964844,33.150001525878906,33.84000015258789,9909400,33.84000015258789
ADBE,2008-02-12,33.95000076293945,35.02000045776367,33.90999984741211,34.380001068115234,9894800,34.380001068115234
ADBE,2008-02-13,34.689998626708984,35.36000061035156,34.41999816894531,35,9843400,35
ADBE,2008-02-14,35.20000076293945,35.209999084472656,34.66999816894531,34.959999084472656,6616600,34.959999084472656
ADBE,2008-02-15,34.93000030517578,34.95000076293945,34.209999084472656,34.66999816894531,5665200,34.66999816894531
ADBE,2008-02-19,35.40999984741211,35.529998779296875,34.79999923706055,34.900001525878906,6413100,34.900001525878906
ADBE,2008-02-20,34.349998474121094,35.279998779296875,34.25,35.04999923706055,6438600,35.04999923706055
ADBE,2008-02-21,35.13999938964844,35.529998779296875,34.66999816894531,34.779998779296875,6057000,34.779998779296875
ADBE,2008-02-22,34.849998474121094,35.189998626708984,34.459999084472656,35.09000015258789,5974300,35.09000015258789
ADBE,2008-02-25,35.08000183105469,35.849998474121094,35.0099983215332,35.540000915527344,8105100,35.540000915527344
ADBE,2008-02-26,35.61000061035156,36.459999084472656,35.439998626708984,35.869998931884766,6541500,35.869998931884766
ADBE,2008-02-27,35.47999954223633,35.83000183105469,35.02000045776367,35.459999084472656,6385200,35.459999084472656
ADBE,2008-02-28,35.29999923706055,35.70000076293945,34.970001220703125,35.34000015258789,5330500,35.34000015258789
ADBE,2008-02-29,34.90999984741211,34.91999816894531,33.47999954223633,33.650001525878906,12307400,33.650001525878906
ADBE,2008-03-03,33.4900016784668,33.68000030517578,32.529998779296875,32.86000061035156,12553200,32.86000061035156
ADBE,2008-03-04,32.84000015258789,33.119998931884766,32.43000030517578,33.06999969482422,8178800,33.06999969482422
ADBE,2008-03-05,33,33.08000183105469,32.0099983215332,32.41999816894531,10868700,32.41999816894531
ADBE,2008-03-06,32.400001525878906,33.11000061035156,32.209999084472656,32.470001220703125,7411400,32.470001220703125
ADBE,2008-03-07,32.59000015258789,33.279998779296875,32.040000915527344,32.54999923706055,7287400,32.54999923706055
ADBE,2008-03-10,32.599998474121094,32.9900016784668,31.920000076293945,31.940000534057617,8201400,31.940000534057617
ADBE,2008-03-11,32.25,32.61000061035156,31.790000915527344,32.599998474121094,9612200,32.599998474121094
ADBE,2008-03-12,33.16999816894531,34.22999954223633,32.88999938964844,33.34000015258789,8843200,33.34000015258789
ADBE,2008-03-13,32.97999954223633,33.59000015258789,32.52000045776367,33.29999923706055,5875900,33.29999923706055
ADBE,2008-03-14,32.810001373291016,33.709999084472656,32.2400016784668,32.61000061035156,7040400,32.61000061035156
ADBE,2008-03-17,32,32.4900016784668,30.700000762939453,30.790000915527344,15095600,30.790000915527344
ADBE,2008-03-18,31.530000686645508,31.899999618530273,31.100000381469727,31.8799991607666,12183700,31.8799991607666
ADBE,2008-03-19,33.779998779296875,36.130001068115234,33.7599983215332,34.75,25122000,34.75
ADBE,2008-03-20,34.81999969482422,35.5,34.25,34.45000076293945,12402200,34.45000076293945
ADBE,2008-03-24,34.63999938964844,36.4900016784668,34.5099983215332,36.099998474121094,10783000,36.099998474121094
ADBE,2008-03-25,36.58000183105469,36.650001525878906,35.810001373291016,36.540000915527344,8940000,36.540000915527344
ADBE,2008-03-26,36.5099983215332,37.34000015258789,35.959999084472656,37.20000076293945,11395700,37.20000076293945
ADBE,2008-03-27,37.119998931884766,37.119998931884766,35.68000030517578,35.68000030517578,7345900,35.68000030517578
ADBE,2008-03-28,36.119998931884766,36.630001068115234,35.20000076293945,35.33000183105469,7229300,35.33000183105469
ADBE,2008-03-31,35.689998626708984,35.900001525878906,35.29999923706055,35.59000015258789,8015500,35.59000015258789
ADBE,2008-04-01,36.560001373291016,37.31999969482422,36.369998931884766,37.25,9317900,37.25
ADBE,2008-04-02,37.380001068115234,37.52000045776367,36.20000076293945,36.5,8682900,36.5
ADBE,2008-04-03,36.4900016784668,37.11000061035156,36.31999969482422,37.0099983215332,7608500,37.0099983215332
ADBE,2008-04-04,37,37.349998474121094,36.630001068115234,36.970001220703125,5143300,36.970001220703125
ADBE,2008-04-07,36.83000183105469,37.45000076293945,36.79999923706055,36.91999816894531,5811400,36.91999816894531
ADBE,2008-04-08,36.63999938964844,37.189998626708984,36.5099983215332,36.83000183105469,4615900,36.83000183105469
ADBE,2008-04-09,36.900001525878906,36.939998626708984,35.9900016784668,36.31999969482422,4304300,36.31999969482422
ADBE,2008-04-10,36.08000183105469,37.189998626708984,36,37.09000015258789,8412500,37.09000015258789
ADBE,2008-04-11,37,37,35.880001068115234,35.97999954223633,7464200,35.97999954223633
ADBE,2008-04-14,35.95000076293945,36.619998931884766,35.72999954223633,36.290000915527344,5551400,36.290000915527344
ADBE,2008-04-15,36.290000915527344,36.540000915527344,35.36000061035156,35.75,8108000,35.75
ADBE,2008-04-16,36.099998474121094,36.540000915527344,35.459999084472656,36.41999816894531,10961500,36.41999816894531
ADBE,2008-04-17,36.61000061035156,36.93000030517578,35.65999984741211,36.06999969482422,5755800,36.06999969482422
ADBE,2008-04-18,36.9900016784668,36.9900016784668,36.08000183105469,36.27000045776367,8839300,36.27000045776367
ADBE,2008-04-21,36.060001373291016,36.72999954223633,35.849998474121094,36.65999984741211,5040300,36.65999984741211
ADBE,2008-04-22,36.72999954223633,36.7400016784668,35.61000061035156,36.16999816894531,8197500,36.16999816894531
ADBE,2008-04-23,36.5,36.90999984741211,36.209999084472656,36.83000183105469,6037300,36.83000183105469
ADBE,2008-04-24,36.77000045776367,37.790000915527344,36.40999984741211,37.43000030517578,5846700,37.43000030517578
ADBE,2008-04-25,37.40999984741211,37.58000183105469,36.31999969482422,36.88999938964844,4628300,36.88999938964844
ADBE,2008-04-28,37.02000045776367,37.5099983215332,36.650001525878906,37.18000030517578,5017000,37.18000030517578
ADBE,2008-04-29,37,37.939998626708984,36.93000030517578,37.7599983215332,5444500,37.7599983215332
ADBE,2008-04-30,37.790000915527344,38.099998474121094,37.279998779296875,37.290000915527344,4877400,37.290000915527344
ADBE,2008-05-01,38.34000015258789,39.220001220703125,37.900001525878906,39.0099983215332,7222100,39.0099983215332
ADBE,2008-05-02,39.22999954223633,40.40999984741211,39.119998931884766,40.380001068115234,8929400,40.380001068115234
ADBE,2008-05-05,40.38999938964844,40.470001220703125,39.790000915527344,40.150001525878906,5761600,40.150001525878906
ADBE,2008-05-06,40.150001525878906,40.45000076293945,39.529998779296875,40.25,4972300,40.25
ADBE,2008-05-07,40.25,40.58000183105469,39.11000061035156,39.2400016784668,5310700,39.2400016784668
ADBE,2008-05-08,39.4900016784668,40.150001525878906,39.11000061035156,40,5376200,40
ADBE,2008-05-09,39.630001068115234,40.16999816894531,39.25,39.88999938964844,2800700,39.88999938964844
ADBE,2008-05-12,39.83000183105469,40.5,39.349998474121094,40.439998626708984,4276600,40.439998626708984
ADBE,2008-05-13,40.439998626708984,40.75,39.79999923706055,40.59000015258789,4722500,40.59000015258789
ADBE,2008-05-14,40.709999084472656,41.5099983215332,40.59000015258789,40.939998626708984,4916100,40.939998626708984
ADBE,2008-05-15,40.81999969482422,42.08000183105469,40.599998474121094,42,6364400,42
ADBE,2008-05-16,42.16999816894531,42.45000076293945,41.709999084472656,42.2599983215332,5987200,42.2599983215332
ADBE,2008-05-19,42.11000061035156,43.22999954223633,42.040000915527344,42.599998474121094,7216300,42.599998474121094
ADBE,2008-05-20,41.439998626708984,42.02000045776367,41.02000045776367,41.65999984741211,6839200,41.65999984741211
ADBE,2008-05-21,41.59000015258789,41.959999084472656,40.79999923706055,40.95000076293945,5445500,40.95000076293945
ADBE,2008-05-22,40.880001068115234,41.65999984741211,40.81999969482422,41.400001525878906,3409400,41.400001525878906
ADBE,2008-05-23,40.880001068115234,41.529998779296875,40.880001068115234,41.25,3645400,41.25
ADBE,2008-05-27,41.15999984741211,42.099998474121094,41.04999923706055,41.9900016784668,4002200,41.9900016784668
ADBE,2008-05-28,43,43,42.29999923706055,42.84000015258789,5750000,42.84000015258789
ADBE,2008-05-29,42.75,44.08000183105469,42.75,43.79999923706055,6736600,43.79999923706055
ADBE,2008-05-30,43.959999084472656,44.380001068115234,43.68000030517578,44.060001373291016,5842500,44.060001373291016
ADBE,2008-06-02,43.970001220703125,44.2400016784668,42.7599983215332,43.459999084472656,5083100,43.459999084472656
ADBE,2008-06-03,43.41999816894531,44.209999084472656,43,43.529998779296875,5405100,43.529998779296875
ADBE,2008-06-04,43.599998474121094,44.65999984741211,43.310001373291016,44.25,4684700,44.25
ADBE,2008-06-05,43.470001220703125,44.0099983215332,42.79999923706055,43.88999938964844,7158700,43.88999938964844
ADBE,2008-06-06,43.599998474121094,43.599998474121094,42.29999923706055,42.29999923706055,5927900,42.29999923706055
ADBE,2008-06-09,42.58000183105469,42.75,41.65999984741211,42.470001220703125,4553700,42.470001220703125
ADBE,2008-06-10,42.36000061035156,42.36000061035156,41.470001220703125,41.7400016784668,5694400,41.7400016784668
ADBE,2008-06-11,41.54999923706055,41.939998626708984,40.650001525878906,40.77000045776367,6523200,40.77000045776367
ADBE,2008-06-12,40.880001068115234,41.59000015258789,40.599998474121094,40.9900016784668,5353400,40.9900016784668
ADBE,2008-06-13,41.91999816894531,43.150001525878906,41.72999954223633,42.709999084472656,6345900,42.709999084472656
ADBE,2008-06-16,42.31999969482422,43.11000061035156,42.08000183105469,42.849998474121094,6887300,42.849998474121094
ADBE,2008-06-17,41.83000183105469,42.650001525878906,41.36000061035156,41.400001525878906,9027600,41.400001525878906
ADBE,2008-06-18,40.810001373291016,41.540000915527344,40.709999084472656,40.939998626708984,6306400,40.939998626708984
ADBE,2008-06-19,40.779998779296875,42.189998626708984,40.34000015258789,42,5714700,42
ADBE,2008-06-20,41.540000915527344,41.7599983215332,40.33000183105469,40.54999923706055,8423200,40.54999923706055
ADBE,2008-06-23,40.900001525878906,40.90999984741211,40.119998931884766,40.369998931884766,4999200,40.369998931884766
ADBE,2008-06-24,40.86000061035156,41.810001373291016,40.70000076293945,41.380001068115234,6783600,41.380001068115234
ADBE,2008-06-25,41.779998779296875,42.70000076293945,41.5,42.34000015258789,6023300,42.34000015258789
ADBE,2008-06-26,41.88999938964844,41.93000030517578,40.779998779296875,40.83000183105469,7001400,40.83000183105469
ADBE,2008-06-27,40.939998626708984,40.939998626708984,39.5,39.79999923706055,11824500,39.79999923706055
ADBE,2008-06-30,39.630001068115234,39.9900016784668,39.279998779296875,39.38999938964844,6542300,39.38999938964844
ADBE,2008-07-01,39.22999954223633,40.40999984741211,39,40.380001068115234,10247400,40.380001068115234
ADBE,2008-07-02,40.540000915527344,41.29999923706055,39.810001373291016,39.810001373291016,7182600,39.810001373291016
ADBE,2008-07-03,40.279998779296875,40.650001525878906,39.810001373291016,40.38999938964844,3387300,40.38999938964844
ADBE,2008-07-07,39.790000915527344,40.86000061035156,38.810001373291016,39.720001220703125,8583900,39.720001220703125
ADBE,2008-07-08,39.459999084472656,39.779998779296875,38.72999954223633,39.63999938964844,8355900,39.63999938964844
ADBE,2008-07-09,39.4900016784668,39.7400016784668,38.22999954223633,38.22999954223633,6353000,38.22999954223633
ADBE,2008-07-10,38.290000915527344,39.7599983215332,38.22999954223633,39.61000061035156,7147600,39.61000061035156
ADBE,2008-07-11,39.099998474121094,40.20000076293945,38.689998626708984,39.2400016784668,6971500,39.2400016784668
ADBE,2008-07-14,39.880001068115234,39.880001068115234,38.369998931884766,38.380001068115234,6995600,38.380001068115234
ADBE,2008-07-15,39.09000015258789,40.529998779296875,37.75,39.83000183105469,10799100,39.83000183105469
ADBE,2008-07-16,39.77000045776367,41.099998474121094,39.5,41.04999923706055,6940500,41.04999923706055
ADBE,2008-07-17,40.93000030517578,41.709999084472656,40.650001525878906,41.540000915527344,5148300,41.540000915527344
ADBE,2008-07-18,41.16999816894531,42.189998626708984,40.75,41.97999954223633,6190500,41.97999954223633
ADBE,2008-07-21,41.869998931884766,41.939998626708984,40.70000076293945,41.15999984741211,5162100,41.15999984741211
ADBE,2008-07-22,40.900001525878906,40.959999084472656,39.599998474121094,40.29999923706055,9957200,40.29999923706055
ADBE,2008-07-23,40.720001220703125,42.34000015258789,40.630001068115234,41.81999969482422,10085000,41.81999969482422
ADBE,2008-07-24,41,41.27000045776367,40.43000030517578,40.720001220703125,5533000,40.720001220703125
ADBE,2008-07-25,41.06999969482422,41.41999816894531,40.599998474121094,40.900001525878906,5147700,40.900001525878906
ADBE,2008-07-28,40.79999923706055,41.04999923706055,39.720001220703125,39.959999084472656,3895800,39.959999084472656
ADBE,2008-07-29,40.2400016784668,41.31999969482422,40.16999816894531,41.0099983215332,5805100,41.0099983215332
ADBE,2008-07-30,41.34000015258789,41.68000030517578,40.619998931884766,41.220001220703125,4989200,41.220001220703125
ADBE,2008-07-31,40.93000030517578,41.93000030517578,40.58000183105469,41.349998474121094,6238600,41.349998474121094
ADBE,2008-08-01,41.779998779296875,41.779998779296875,40.279998779296875,41.220001220703125,5907800,41.220001220703125
ADBE,2008-08-04,41.439998626708984,41.63999938964844,40.61000061035156,41.290000915527344,3643400,41.290000915527344
ADBE,2008-08-05,41.349998474121094,43.40999984741211,41.33000183105469,43.34000015258789,8839100,43.34000015258789
ADBE,2008-08-06,43.099998474121094,43.77000045776367,42.61000061035156,43.529998779296875,6197900,43.529998779296875
ADBE,2008-08-07,43.06999969482422,43.95000076293945,42.93000030517578,43.220001220703125,5956700,43.220001220703125
ADBE,2008-08-08,43.400001525878906,45.34000015258789,43.34000015258789,45.150001525878906,8615800,45.150001525878906
ADBE,2008-08-11,45.150001525878906,46.040000915527344,44.81999969482422,45.88999938964844,6081200,45.88999938964844
ADBE,2008-08-12,45.90999984741211,46.439998626708984,45.540000915527344,45.619998931884766,8002000,45.619998931884766
ADBE,2008-08-13,45.619998931884766,46.439998626708984,45.41999816894531,45.88999938964844,5299400,45.88999938964844
ADBE,2008-08-14,45.47999954223633,45.689998626708984,45.0099983215332,45.36000061035156,6526100,45.36000061035156
ADBE,2008-08-15,45.560001373291016,45.869998931884766,44.650001525878906,45.11000061035156,4432600,45.11000061035156
ADBE,2008-08-18,44.790000915527344,44.970001220703125,43.75,44.099998474121094,7454200,44.099998474121094
ADBE,2008-08-19,43.970001220703125,44.75,43.400001525878906,43.72999954223633,5218000,43.72999954223633
ADBE,2008-08-20,44.029998779296875,44.720001220703125,43.65999984741211,44.279998779296875,4017800,44.279998779296875
ADBE,2008-08-21,43.7599983215332,44.779998779296875,43.439998626708984,44.5099983215332,5308900,44.5099983215332
ADBE,2008-08-22,44.880001068115234,45.09000015258789,44.5,44.90999984741211,4088800,44.90999984741211
ADBE,2008-08-25,44.52000045776367,44.75,43.5,43.66999816894531,4250700,43.66999816894531
ADBE,2008-08-26,43.72999954223633,43.84000015258789,43.119998931884766,43.36000061035156,5226600,43.36000061035156
ADBE,2008-08-27,43.5,44.61000061035156,43.459999084472656,44.150001525878906,3737900,44.150001525878906
ADBE,2008-08-28,44.27000045776367,44.7400016784668,44.06999969482422,44.310001373291016,4067400,44.310001373291016
ADBE,2008-08-29,43.970001220703125,44.0099983215332,42.75,42.83000183105469,6947200,42.83000183105469
ADBE,2008-09-02,43.83000183105469,44.15999984741211,42.59000015258789,42.849998474121094,6307000,42.849998474121094
ADBE,2008-09-03,42.91999816894531,43.470001220703125,42.599998474121094,43.13999938964844,5380800,43.13999938964844
ADBE,2008-09-04,43.66999816894531,43.9900016784668,42.189998626708984,42.189998626708984,6416700,42.189998626708984
ADBE,2008-09-05,41.369998931884766,41.83000183105469,40.5,40.90999984741211,10903200,40.90999984741211
ADBE,2008-09-08,40.4900016784668,41.72999954223633,40.220001220703125,41.61000061035156,7133300,41.61000061035156
ADBE,2008-09-09,41.869998931884766,42.470001220703125,40.75,40.790000915527344,5914300,40.790000915527344
ADBE,2008-09-10,41.349998474121094,41.349998474121094,40.45000076293945,40.72999954223633,4945200,40.72999954223633
ADBE,2008-09-11,40.25,41.099998474121094,40.040000915527344,41.04999923706055,5504200,41.04999923706055
ADBE,2008-09-12,40.900001525878906,40.900001525878906,39.900001525878906,40.470001220703125,7959800,40.470001220703125
ADBE,2008-09-15,40.400001525878906,40.400001525878906,38.08000183105469,38.08000183105469,9701800,38.08000183105469
ADBE,2008-09-16,38.5099983215332,39.150001525878906,36.150001525878906,38.13999938964844,11835200,38.13999938964844
ADBE,2008-09-17,39.04999923706055,39.689998626708984,36.22999954223633,36.22999954223633,12494900,36.22999954223633
ADBE,2008-09-18,37.65999984741211,45.2599983215332,37.16999816894531,39.650001525878906,12021000,39.650001525878906
ADBE,2008-09-19,40.650001525878906,41.38999938964844,38,40.939998626708984,10298400,40.939998626708984
ADBE,2008-09-22,40.779998779296875,41,39.16999816894531,39.22999954223633,4883100,39.22999954223633
ADBE,2008-09-23,39.61000061035156,40.2599983215332,38.70000076293945,38.849998474121094,6523100,38.849998474121094
ADBE,2008-09-24,39.060001373291016,40.0099983215332,39,39.45000076293945,4636000,39.45000076293945
ADBE,2008-09-25,40.029998779296875,40.380001068115234,39.54999923706055,39.83000183105469,5256500,39.83000183105469
ADBE,2008-09-26,39.18000030517578,40.099998474121094,38.91999816894531,39.9900016784668,5100900,39.9900016784668
ADBE,2008-09-29,38.43000030517578,38.810001373291016,35.97999954223633,36.150001525878906,9597800,36.150001525878906
ADBE,2008-09-30,36.720001220703125,39.529998779296875,36.4900016784668,39.470001220703125,10378600,39.470001220703125
ADBE,2008-10-01,39.41999816894531,39.41999816894531,37.90999984741211,38.119998931884766,6296600,38.119998931884766
ADBE,2008-10-02,37.880001068115234,37.900001525878906,35.11000061035156,35.220001220703125,9113000,35.220001220703125
ADBE,2008-10-03,34.83000183105469,36.189998626708984,33.59000015258789,33.689998626708984,11062700,33.689998626708984
ADBE,2008-10-06,31.93000030517578,33.45000076293945,29.40999984741211,30.709999084472656,17982700,30.709999084472656
ADBE,2008-10-07,31.15999984741211,31.690000534057617,28.690000534057617,28.690000534057617,11395300,28.690000534057617
ADBE,2008-10-08,28.860000610351562,31.190000534057617,28.43000030517578,30,14114100,30
ADBE,2008-10-09,31.200000762939453,31.270000457763672,27.709999084472656,27.989999771118164,10862200,27.989999771118164
ADBE,2008-10-10,26.649999618530273,28.8799991607666,25.6299991607666,27.1200008392334,14149100,27.1200008392334
ADBE,2008-10-13,29.3799991607666,30.729999542236328,28.68000030517578,30.3799991607666,12510200,30.3799991607666
ADBE,2008-10-14,31.329999923706055,31.450000762939453,28.860000610351562,29.200000762939453,9929400,29.200000762939453
ADBE,2008-10-15,29.81999969482422,29.81999969482422,25.940000534057617,25.940000534057617,8377200,25.940000534057617
ADBE,2008-10-16,26,28.209999084472656,24.450000762939453,27.690000534057617,11932400,27.690000534057617
ADBE,2008-10-17,27.200000762939453,31.09000015258789,26.829999923706055,28.18000030517578,9703100,28.18000030517578
ADBE,2008-10-20,27.989999771118164,29.3799991607666,27.790000915527344,29.309999465942383,5387400,29.309999465942383
ADBE,2008-10-21,29,29.649999618530273,27.450000762939453,27.59000015258789,6964600,27.59000015258789
ADBE,2008-10-22,27.09000015258789,27.15999984741211,24.559999465942383,25.399999618530273,9500400,25.399999618530273
ADBE,2008-10-23,25.5,25.600000381469727,23.40999984741211,24.969999313354492,10769700,24.969999313354492
ADBE,2008-10-24,23,24.6299991607666,22.8799991607666,23.889999389648438,10633700,23.889999389648438
ADBE,2008-10-27,23.440000534057617,24.739999771118164,22.829999923706055,23.68000030517578,8235300,23.68000030517578
ADBE,2008-10-28,24.229999542236328,27.149999618530273,23.93000030517578,27.079999923706055,10344100,27.079999923706055
ADBE,2008-10-29,27.389999389648438,27.950000762939453,26.649999618530273,26.799999237060547,10320400,26.799999237060547
ADBE,2008-10-30,27.40999984741211,27.8799991607666,26.25,26.860000610351562,9180600,26.860000610351562
ADBE,2008-10-31,27,27.209999084472656,26.290000915527344,26.639999389648438,7816700,26.639999389648438
ADBE,2008-11-03,26.790000915527344,27.299999237060547,26.1299991607666,27.15999984741211,5143800,27.15999984741211
ADBE,2008-11-04,27.729999542236328,29.280000686645508,27.5,29.15999984741211,8840800,29.15999984741211
ADBE,2008-11-05,28.959999084472656,29.079999923706055,27.059999465942383,27.219999313354492,8438400,27.219999313354492
ADBE,2008-11-06,26.770000457763672,26.899999618530273,24.299999237060547,24.559999465942383,10048800,24.559999465942383
ADBE,2008-11-07,24.920000076293945,25.389999389648438,24.06999969482422,24.59000015258789,7530800,24.59000015258789
ADBE,2008-11-10,25.780000686645508,25.84000015258789,24.68000030517578,24.93000030517578,4765600,24.93000030517578
ADBE,2008-11-11,24.770000457763672,24.90999984741211,23.450000762939453,23.639999389648438,7489100,23.639999389648438
ADBE,2008-11-12,22.979999542236328,23.40999984741211,21.84000015258789,21.889999389648438,11727900,21.889999389648438
ADBE,2008-11-13,21.68000030517578,24.3799991607666,21.1200008392334,24.299999237060547,11851900,24.299999237060547
ADBE,2008-11-14,23.989999771118164,24.360000610351562,22.139999389648438,22.34000015258789,11111500,22.34000015258789
ADBE,2008-11-17,21.90999984741211,23.40999984741211,21.510000228881836,22.799999237060547,10717700,22.799999237060547
ADBE,2008-11-18,22.729999542236328,23.15999984741211,21.770000457763672,22.639999389648438,8217100,22.639999389648438
ADBE,2008-11-19,22.540000915527344,23.8700008392334,21.600000381469727,21.6299991607666,9298800,21.6299991607666
ADBE,2008-11-20,21.3700008392334,22.790000915527344,20.709999084472656,20.75,10482800,20.75
ADBE,2008-11-21,21.100000381469727,21.40999984741211,19.850000381469727,21.3799991607666,13489000,21.3799991607666
ADBE,2008-11-24,21.84000015258789,22.420000076293945,21.290000915527344,21.729999542236328,12915600,21.729999542236328
ADBE,2008-11-25,21.969999313354492,22.780000686645508,21.5,22.420000076293945,13700100,22.420000076293945
ADBE,2008-11-26,21.6299991607666,23.59000015258789,21.6299991607666,23.350000381469727,9062200,23.350000381469727
ADBE,2008-11-28,22.8700008392334,23.43000030517578,22.75,23.15999984741211,4467800,23.15999984741211
ADBE,2008-12-01,22.709999084472656,22.860000610351562,20.950000762939453,21,8593000,21
ADBE,2008-12-02,21.40999984741211,22.25,21.010000228881836,22,7201400,22
ADBE,2008-12-03,21.729999542236328,22.56999969482422,21.389999389648438,22.540000915527344,7296300,22.540000915527344
ADBE,2008-12-04,20.90999984741211,21.65999984741211,20,20.440000534057617,18690600,20.440000534057617
ADBE,2008-12-05,20.450000762939453,21.84000015258789,19.489999771118164,21.65999984741211,11494800,21.65999984741211
ADBE,2008-12-08,21.850000381469727,23,21.850000381469727,22.600000381469727,7912100,22.600000381469727
ADBE,2008-12-09,22.450000762939453,23.920000076293945,22.389999389648438,22.889999389648438,7419300,22.889999389648438
ADBE,2008-12-10,23.260000228881836,23.8799991607666,22.780000686645508,23.440000534057617,5825900,23.440000534057617
ADBE,2008-12-11,23.3700008392334,23.559999465942383,22,22.190000534057617,6443700,22.190000534057617
ADBE,2008-12-12,21.950000762939453,22.530000686645508,21.329999923706055,22.43000030517578,6290700,22.43000030517578
ADBE,2008-12-15,22.559999465942383,22.719999313354492,20.829999923706055,21.360000610351562,8273000,21.360000610351562
ADBE,2008-12-16,22.1299991607666,22.420000076293945,20.920000076293945,22.31999969482422,10799400,22.31999969482422
ADBE,2008-12-17,24.040000915527344,24.040000915527344,21.31999969482422,21.690000534057617,15258800,21.690000534057617
ADBE,2008-12-18,21.84000015258789,22.09000015258789,21.010000228881836,21.3799991607666,8861100,21.3799991607666
ADBE,2008-12-19,21.399999618530273,22.299999237060547,21.1299991607666,22.1299991607666,8235700,22.1299991607666
ADBE,2008-12-22,21.969999313354492,21.979999542236328,20.65999984741211,21.110000610351562,5273400,21.110000610351562
ADBE,2008-12-23,21.229999542236328,21.420000076293945,20.799999237060547,20.969999313354492,4399100,20.969999313354492
ADBE,2008-12-24,20.75,21.18000030517578,20.709999084472656,21.1299991607666,1426700,21.1299991607666
ADBE,2008-12-26,21.170000076293945,21.25,20.8700008392334,21.079999923706055,1942700,21.079999923706055
ADBE,2008-12-29,21.110000610351562,21.149999618530273,20.010000228881836,20.520000457763672,4959000,20.520000457763672
ADBE,2008-12-30,20.600000381469727,21.059999465942383,20.3799991607666,21.049999237060547,4910600,21.049999237060547
ADBE,2008-12-31,20.850000381469727,21.600000381469727,20.850000381469727,21.290000915527344,4067000,21.290000915527344
ADBE,2009-01-02,21.110000610351562,23.100000381469727,21.06999969482422,23.020000457763672,6670700,23.020000457763672
ADBE,2009-01-05,22.520000457763672,23.309999465942383,22.5,23.1299991607666,7385500,23.1299991607666
ADBE,2009-01-06,23.06999969482422,24.450000762939453,23.06999969482422,24.219999313354492,7032500,24.219999313354492
ADBE,2009-01-07,23.56999969482422,24.809999465942383,23.510000228881836,24.229999542236328,12785700,24.229999542236328
ADBE,2009-01-08,24.010000228881836,24.3799991607666,23.6299991607666,24.290000915527344,6207400,24.290000915527344
ADBE,2009-01-09,23.989999771118164,24.5,23.420000076293945,24.010000228881836,6928300,24.010000228881836
ADBE,2009-01-12,24.06999969482422,24.350000381469727,23.600000381469727,23.760000228881836,6952400,23.760000228881836
ADBE,2009-01-13,22.969999313354492,23.219999313354492,21.75,22.100000381469727,14001200,22.100000381469727
ADBE,2009-01-14,22.09000015258789,22.15999984741211,20.950000762939453,21.110000610351562,8298100,21.110000610351562
ADBE,2009-01-15,21.040000915527344,21.299999237060547,20.450000762939453,20.829999923706055,10008600,20.829999923706055
ADBE,2009-01-16,21.110000610351562,21.530000686645508,20.469999313354492,21.059999465942383,8056300,21.059999465942383
ADBE,2009-01-20,21.100000381469727,21.100000381469727,19.34000015258789,19.389999389648438,8846200,19.389999389648438
ADBE,2009-01-21,19.8799991607666,20.969999313354492,19.739999771118164,20.959999084472656,9536900,20.959999084472656
ADBE,2009-01-22,19.84000015258789,20.25,19.059999465942383,19.31999969482422,13904200,19.31999969482422
ADBE,2009-01-23,19,20.100000381469727,18.700000762939453,19.700000762939453,10483800,19.700000762939453
ADBE,2009-01-26,19.950000762939453,20.440000534057617,19.670000076293945,19.93000030517578,6139300,19.93000030517578
ADBE,2009-01-27,19.739999771118164,20.3799991607666,19.530000686645508,20.110000610351562,6385500,20.110000610351562
ADBE,2009-01-28,20.709999084472656,21.200000762939453,20.34000015258789,20.889999389648438,7158500,20.889999389648438
ADBE,2009-01-29,20.600000381469727,20.90999984741211,19.610000610351562,20.049999237060547,7692200,20.049999237060547
ADBE,2009-01-30,20.260000228881836,20.329999923706055,19.209999084472656,19.309999465942383,8970700,19.309999465942383
ADBE,2009-02-02,19.40999984741211,19.700000762939453,18.959999084472656,19.579999923706055,8305500,19.579999923706055
ADBE,2009-02-03,19.690000534057617,19.760000228881836,19.1299991607666,19.700000762939453,7938700,19.700000762939453
ADBE,2009-02-04,19.6299991607666,20.350000381469727,19.530000686645508,19.8799991607666,9637000,19.8799991607666
ADBE,2009-02-05,19.639999389648438,21.040000915527344,19.440000534057617,20.90999984741211,11326400,20.90999984741211
ADBE,2009-02-06,20.93000030517578,21.799999237060547,20.809999465942383,21.700000762939453,9851900,21.700000762939453
ADBE,2009-02-09,22,22.010000228881836,21.100000381469727,21.420000076293945,7246500,21.420000076293945
ADBE,2009-02-10,21.31999969482422,21.420000076293945,20.280000686645508,20.479999542236328,10924500,20.479999542236328
ADBE,2009-02-11,20.43000030517578,20.860000610351562,19.899999618530273,20.309999465942383,7637800,20.309999465942383
ADBE,2009-02-12,19.950000762939453,21.260000228881836,19.780000686645508,21.219999313354492,12831000,21.219999313354492
ADBE,2009-02-13,20.959999084472656,21.3700008392334,20.850000381469727,21.100000381469727,8147400,21.100000381469727
ADBE,2009-02-17,20.079999923706055,20.690000534057617,19.799999237060547,20.399999618530273,9782700,20.399999618530273
ADBE,2009-02-18,20.329999923706055,20.690000534057617,20.06999969482422,20.389999389648438,7409800,20.389999389648438
ADBE,2009-02-19,20.459999084472656,20.5,19.479999542236328,19.540000915527344,10428100,19.540000915527344
ADBE,2009-02-20,18.979999542236328,19.149999618530273,17.700000762939453,18.040000915527344,21630100,18.040000915527344
ADBE,2009-02-23,18.09000015258789,18.09000015258789,16.899999618530273,17.09000015258789,14265600,17.09000015258789
ADBE,2009-02-24,17.309999465942383,18.329999923706055,17.219999313354492,18.170000076293945,12866800,18.170000076293945
ADBE,2009-02-25,17.540000915527344,17.920000076293945,17.149999618530273,17.639999389648438,12999900,17.639999389648438
ADBE,2009-02-26,17.469999313354492,17.670000076293945,16.649999618530273,16.700000762939453,15043500,16.700000762939453
ADBE,2009-02-27,15.710000038146973,17.18000030517578,15.699999809265137,16.700000762939453,15832400,16.700000762939453
ADBE,2009-03-02,16.489999771118164,16.65999984741211,15.970000267028809,16.040000915527344,13129800,16.040000915527344
ADBE,2009-03-03,16.149999618530273,16.479999542236328,15.869999885559082,15.979999542236328,12539500,15.979999542236328
ADBE,2009-03-04,16.15999984741211,16.610000610351562,15.899999618530273,16.31999969482422,8999700,16.31999969482422
ADBE,2009-03-05,18.15999984741211,18.190000534057617,16.309999465942383,16.920000076293945,26498300,16.920000076293945
ADBE,2009-03-06,17.15999984741211,17.43000030517578,16.75,17.15999984741211,10507400,17.15999984741211
ADBE,2009-03-09,17.030000686645508,17.59000015258789,16.719999313354492,16.780000686645508,9298200,16.780000686645508
ADBE,2009-03-10,17.190000534057617,18.540000915527344,17.110000610351562,18.520000457763672,11748000,18.520000457763672
ADBE,2009-03-11,18.18000030517578,18.850000381469727,18.030000686645508,18.6299991607666,8658800,18.6299991607666
ADBE,2009-03-12,18.469999313354492,19.510000228881836,18.280000686645508,19.43000030517578,9734900,19.43000030517578
ADBE,2009-03-13,19.239999771118164,19.309999465942383,18.329999923706055,18.68000030517578,11491000,18.68000030517578
ADBE,2009-03-16,18.690000534057617,19,18.34000015258789,18.450000762939453,11898500,18.450000762939453
ADBE,2009-03-17,18.6200008392334,19.149999618530273,18.15999984741211,19.1299991607666,9276200,19.1299991607666
ADBE,2009-03-18,19.40999984741211,22.09000015258789,19.34000015258789,21.350000381469727,20855100,21.350000381469727
ADBE,2009-03-19,21.84000015258789,22.579999923706055,20.889999389648438,21.239999771118164,13667100,21.239999771118164
ADBE,2009-03-20,21.010000228881836,21.790000915527344,20.389999389648438,20.459999084472656,10267300,20.459999084472656
ADBE,2009-03-23,21.200000762939453,22.690000534057617,21.010000228881836,22.690000534057617,13186800,22.690000534057617
ADBE,2009-03-24,22.59000015258789,22.59000015258789,21.719999313354492,21.860000610351562,9501800,21.860000610351562
ADBE,2009-03-25,22,22.440000534057617,21.5,22.100000381469727,10774000,22.100000381469727
ADBE,2009-03-26,22.18000030517578,23,22.18000030517578,22.940000534057617,9777700,22.940000534057617
ADBE,2009-03-27,22.559999465942383,22.700000762939453,21.809999465942383,21.84000015258789,6422600,21.84000015258789
ADBE,2009-03-30,21.329999923706055,21.479999542236328,20.389999389648438,20.81999969482422,9617500,20.81999969482422
ADBE,2009-03-31,20.93000030517578,21.8700008392334,20.829999923706055,21.389999389648438,8531000,21.389999389648438
ADBE,2009-04-01,20.93000030517578,22.18000030517578,20.790000915527344,21.959999084472656,7287000,21.959999084472656
ADBE,2009-04-02,22.790000915527344,23.84000015258789,22.610000610351562,23.280000686645508,11062100,23.280000686645508
ADBE,2009-04-03,23.25,24.260000228881836,23.25,24.15999984741211,8229300,24.15999984741211
ADBE,2009-04-06,23.850000381469727,24,22.780000686645508,23.190000534057617,8072400,23.190000534057617
ADBE,2009-04-07,23.610000610351562,23.65999984741211,22.760000228881836,22.959999084472656,9809500,22.959999084472656
ADBE,2009-04-08,23.809999465942383,24.170000076293945,23.469999313354492,23.920000076293945,5991300,23.920000076293945
ADBE,2009-04-09,24.479999542236328,24.969999313354492,24.280000686645508,24.8700008392334,8500700,24.8700008392334
ADBE,2009-04-13,24.600000381469727,24.889999389648438,24.219999313354492,24.719999313354492,5581800,24.719999313354492
ADBE,2009-04-14,24.3799991607666,24.489999771118164,23.84000015258789,24.010000228881836,6545000,24.010000228881836
ADBE,2009-04-15,23.770000457763672,23.920000076293945,23.1200008392334,23.639999389648438,6980500,23.639999389648438
ADBE,2009-04-16,24.139999389648438,24.59000015258789,23.440000534057617,24.3799991607666,9291000,24.3799991607666
ADBE,2009-04-17,24.600000381469727,24.8700008392334,24.049999237060547,24.700000762939453,7899500,24.700000762939453
ADBE,2009-04-20,24.43000030517578,24.43000030517578,23.329999923706055,23.459999084472656,6963600,23.459999084472656
ADBE,2009-04-21,23.350000381469727,24.1299991607666,23.25,23.75,7443000,23.75
ADBE,2009-04-22,23.209999084472656,24.739999771118164,23.209999084472656,24.15999984741211,7045200,24.15999984741211
ADBE,2009-04-23,23.860000610351562,24.489999771118164,23.540000915527344,24.479999542236328,8006200,24.479999542236328
ADBE,2009-04-24,24.510000228881836,26.489999771118164,24.450000762939453,26.420000076293945,13798600,26.420000076293945
ADBE,2009-04-27,25.920000076293945,26.649999618530273,25.700000762939453,26.139999389648438,9240400,26.139999389648438
ADBE,2009-04-28,25.700000762939453,25.950000762939453,25.25,25.700000762939453,8099900,25.700000762939453
ADBE,2009-04-29,25.989999771118164,26.84000015258789,25.59000015258789,26.75,9035900,26.75
ADBE,2009-04-30,27.100000381469727,27.709999084472656,26.729999542236328,27.350000381469727,9140100,27.350000381469727
ADBE,2009-05-01,27.079999923706055,28,27.020000457763672,27.459999084472656,9135200,27.459999084472656
ADBE,2009-05-04,26.59000015258789,26.75,25.8799991607666,26.690000534057617,14574300,26.690000534057617
ADBE,2009-05-05,26.739999771118164,26.90999984741211,26.200000762939453,26.889999389648438,8157400,26.889999389648438
ADBE,2009-05-06,26.889999389648438,27.040000915527344,25.65999984741211,26.350000381469727,9995800,26.350000381469727
ADBE,2009-05-07,26.579999923706055,26.639999389648438,25.3799991607666,25.6299991607666,7950000,25.6299991607666
ADBE,2009-05-08,26.059999465942383,26.530000686645508,25.209999084472656,25.420000076293945,7674000,25.420000076293945
ADBE,2009-05-11,24.850000381469727,26.360000610351562,24.780000686645508,26.149999618530273,7683800,26.149999618530273
ADBE,2009-05-12,26.31999969482422,26.34000015258789,25.670000076293945,25.989999771118164,5077900,25.989999771118164
ADBE,2009-05-13,25.989999771118164,26.030000686645508,25.1200008392334,25.170000076293945,7911300,25.170000076293945
ADBE,2009-05-14,25.200000762939453,26.149999618530273,25.200000762939453,25.93000030517578,6721000,25.93000030517578
ADBE,2009-05-15,25.969999313354492,26.350000381469727,25.520000457763672,25.920000076293945,4806500,25.920000076293945
ADBE,2009-05-18,25.940000534057617,26.520000457763672,25.700000762939453,26.479999542236328,4461700,26.479999542236328
ADBE,2009-05-19,26.25,26.809999465942383,26.010000228881836,26.559999465942383,3509500,26.559999465942383
ADBE,2009-05-20,26.690000534057617,27.31999969482422,26.309999465942383,26.389999389648438,5324300,26.389999389648438
ADBE,2009-05-21,25.899999618530273,26.149999618530273,25.700000762939453,26.06999969482422,6320700,26.06999969482422
ADBE,2009-05-22,26,27.040000915527344,26,26.479999542236328,4959400,26.479999542236328
ADBE,2009-05-26,26.309999465942383,27.950000762939453,26.100000381469727,27.889999389648438,6088000,27.889999389648438
ADBE,2009-05-27,27.670000076293945,28.06999969482422,27.149999618530273,27.25,5013700,27.25
ADBE,2009-05-28,27.25,27.639999389648438,26.56999969482422,27.540000915527344,7651000,27.540000915527344
ADBE,2009-05-29,27.489999771118164,28.190000534057617,27.020000457763672,28.18000030517578,6950300,28.18000030517578
ADBE,2009-06-01,28.299999237060547,29.5,28.299999237060547,29.360000610351562,6602700,29.360000610351562
ADBE,2009-06-02,29.170000076293945,29.75,29.079999923706055,29.59000015258789,7365400,29.59000015258789
ADBE,2009-06-03,29.049999237060547,29.489999771118164,28.299999237060547,29.059999465942383,8572700,29.059999465942383
ADBE,2009-06-04,28.709999084472656,29.549999237060547,28.68000030517578,29.440000534057617,7161700,29.440000534057617
ADBE,2009-06-05,29.450000762939453,30.34000015258789,28.790000915527344,29.979999542236328,8839100,29.979999542236328
ADBE,2009-06-08,29.780000686645508,29.899999618530273,28.850000381469727,29.170000076293945,6755500,29.170000076293945
ADBE,2009-06-09,29.399999618530273,29.969999313354492,29.149999618530273,29.770000457763672,5288500,29.770000457763672
ADBE,2009-06-10,29.8799991607666,30.43000030517578,29.6299991607666,30.170000076293945,8515300,30.170000076293945
ADBE,2009-06-11,30.360000610351562,31,30.100000381469727,30.399999618530273,7257600,30.399999618530273
ADBE,2009-06-12,30.600000381469727,30.670000076293945,29.610000610351562,30.149999618530273,5478600,30.149999618530273
ADBE,2009-06-15,29.989999771118164,29.989999771118164,28.540000915527344,28.81999969482422,11226100,28.81999969482422
ADBE,2009-06-16,29.06999969482422,29.1299991607666,28.1299991607666,28.170000076293945,9992300,28.170000076293945
ADBE,2009-06-17,28.270000457763672,29,28,28.68000030517578,12654200,28.68000030517578
ADBE,2009-06-18,28.950000762939453,28.950000762939453,28.200000762939453,28.719999313354492,7368000,28.719999313354492
ADBE,2009-06-19,28.989999771118164,29.440000534057617,28.940000534057617,29.329999923706055,9214800,29.329999923706055
ADBE,2009-06-22,28.559999465942383,28.780000686645508,27.309999465942383,27.309999465942383,12028200,27.309999465942383
ADBE,2009-06-23,27.549999237060547,27.850000381469727,27.200000762939453,27.709999084472656,8013800,27.709999084472656
ADBE,2009-06-24,27.59000015258789,28.3799991607666,27.5,27.739999771118164,7141400,27.739999771118164
ADBE,2009-06-25,27.8700008392334,28.639999389648438,27.40999984741211,28.520000457763672,6417100,28.520000457763672
ADBE,2009-06-26,27.5,28.309999465942383,27.479999542236328,28,6420200,28
ADBE,2009-06-29,28.1299991607666,28.760000228881836,28.049999237060547,28.6200008392334,4468300,28.6200008392334
ADBE,2009-06-30,28.760000228881836,28.790000915527344,27.940000534057617,28.299999237060547,6104800,28.299999237060547
ADBE,2009-07-01,28.3799991607666,29.190000534057617,28.3799991607666,28.65999984741211,5557300,28.65999984741211
ADBE,2009-07-02,28.110000610351562,28.469999313354492,27.579999923706055,27.639999389648438,4254100,27.639999389648438
ADBE,2009-07-06,27.100000381469727,27.420000076293945,26.809999465942383,27.15999984741211,7269400,27.15999984741211
ADBE,2009-07-07,27.020000457763672,27.209999084472656,26.299999237060547,26.34000015258789,6454800,26.34000015258789
ADBE,2009-07-08,26.6299991607666,26.6299991607666,26.079999923706055,26.469999313354492,10199100,26.469999313354492
ADBE,2009-07-09,26.719999313354492,27.579999923706055,26.530000686645508,27.420000076293945,8078000,27.420000076293945
ADBE,2009-07-10,27.139999389648438,27.729999542236328,27.06999969482422,27.579999923706055,6069800,27.579999923706055
ADBE,2009-07-13,27.559999465942383,28.450000762939453,26.899999618530273,28.3700008392334,8030700,28.3700008392334
ADBE,2009-07-14,28.09000015258789,28.450000762939453,27.93000030517578,28.299999237060547,8136800,28.299999237060547
ADBE,2009-07-15,29.18000030517578,29.90999984741211,29,29.850000381469727,11216500,29.850000381469727
ADBE,2009-07-16,29.670000076293945,30.940000534057617,29.540000915527344,30.8700008392334,9327800,30.8700008392334
ADBE,2009-07-17,30.899999618530273,31.059999465942383,30.389999389648438,31.020000457763672,6301300,31.020000457763672
ADBE,2009-07-20,30.739999771118164,31.350000381469727,30.6200008392334,31.209999084472656,6790700,31.209999084472656
ADBE,2009-07-21,31.030000686645508,31.350000381469727,30.84000015258789,31.260000228881836,6274000,31.260000228881836
ADBE,2009-07-22,31.040000915527344,31.479999542236328,31,31.34000015258789,5624400,31.34000015258789
ADBE,2009-07-23,31.209999084472656,32.33000183105469,31.1299991607666,32.310001373291016,7242300,32.310001373291016
ADBE,2009-07-24,31.829999923706055,32.689998626708984,31.670000076293945,32.630001068115234,5921400,32.630001068115234
ADBE,2009-07-27,32.560001373291016,32.900001525878906,32.209999084472656,32.61000061035156,5254100,32.61000061035156
ADBE,2009-07-28,32.45000076293945,32.90999984741211,32.040000915527344,32.33000183105469,7579900,32.33000183105469
ADBE,2009-07-29,32.18000030517578,32.290000915527344,31.700000762939453,32.060001373291016,4935900,32.060001373291016
ADBE,2009-07-30,32.540000915527344,33.34000015258789,32.16999816894531,32.279998779296875,5653500,32.279998779296875
ADBE,2009-07-31,32.380001068115234,32.86000061035156,32.279998779296875,32.41999816894531,4226300,32.41999816894531
ADBE,2009-08-03,32.61000061035156,33,32.41999816894531,32.68000030517578,4720700,32.68000030517578
ADBE,2009-08-04,32.599998474121094,33.2599983215332,32.560001373291016,33,4677500,33
ADBE,2009-08-05,33.119998931884766,33.119998931884766,31.479999542236328,32.0099983215332,10117400,32.0099983215332
ADBE,2009-08-06,32.0099983215332,32.540000915527344,31.8700008392334,32.41999816894531,6419900,32.41999816894531
ADBE,2009-08-07,33.0099983215332,33.459999084472656,32.790000915527344,33.220001220703125,5213800,33.220001220703125
ADBE,2009-08-10,32.79999923706055,33.4900016784668,32.650001525878906,32.81999969482422,4476300,32.81999969482422
ADBE,2009-08-11,32.560001373291016,32.599998474121094,31.790000915527344,31.920000076293945,6549100,31.920000076293945
ADBE,2009-08-12,31.8700008392334,33.31999969482422,31.84000015258789,33.040000915527344,6236700,33.040000915527344
ADBE,2009-08-13,33.31999969482422,33.470001220703125,32.7599983215332,33.43000030517578,6055200,33.43000030517578
ADBE,2009-08-14,33.209999084472656,33.290000915527344,31.860000610351562,32.27000045776367,8012600,32.27000045776367
ADBE,2009-08-17,31.719999313354492,31.899999618530273,31.1200008392334,31.209999084472656,5500600,31.209999084472656
ADBE,2009-08-18,31.280000686645508,31.920000076293945,31.100000381469727,31.719999313354492,4925700,31.719999313354492
ADBE,2009-08-19,31.450000762939453,31.8799991607666,31.170000076293945,31.719999313354492,5001200,31.719999313354492
ADBE,2009-08-20,31.829999923706055,32.189998626708984,31.479999542236328,32.099998474121094,4676000,32.099998474121094
ADBE,2009-08-21,32.439998626708984,32.93000030517578,32,32.84000015258789,5108600,32.84000015258789
ADBE,2009-08-24,32.849998474121094,33.22999954223633,32.52000045776367,32.72999954223633,4737200,32.72999954223633
ADBE,2009-08-25,32.66999816894531,32.970001220703125,32.33000183105469,32.66999816894531,3857300,32.66999816894531
ADBE,2009-08-26,32.52000045776367,32.7599983215332,32.150001525878906,32.5099983215332,4054800,32.5099983215332
ADBE,2009-08-27,32.349998474121094,32.560001373291016,31.719999313354492,32.459999084472656,5171400,32.459999084472656
ADBE,2009-08-28,32.720001220703125,32.97999954223633,31.309999465942383,31.729999542236328,7114900,31.729999542236328
ADBE,2009-08-31,31.579999923706055,31.809999465942383,31.100000381469727,31.420000076293945,7132200,31.420000076293945
ADBE,2009-09-01,31.270000457763672,32.08000183105469,30.889999389648438,31.100000381469727,7670000,31.100000381469727
ADBE,2009-09-02,31.139999389648438,31.270000457763672,30.729999542236328,31,5233100,31
ADBE,2009-09-03,31,31.520000457763672,30.700000762939453,31.489999771118164,4344100,31.489999771118164
ADBE,2009-09-04,31.6299991607666,32.099998474121094,31.43000030517578,32.04999923706055,4110800,32.04999923706055
ADBE,2009-09-08,32.47999954223633,32.560001373291016,32.13999938964844,32.5099983215332,5160700,32.5099983215332
ADBE,2009-09-09,32.25,32.91999816894531,32.119998931884766,32.79999923706055,5852200,32.79999923706055
ADBE,2009-09-10,32.7400016784668,34.130001068115234,32.5099983215332,34.02000045776367,10199900,34.02000045776367
ADBE,2009-09-11,34.11000061035156,34.97999954223633,34.04999923706055,34.650001525878906,7586300,34.650001525878906
ADBE,2009-09-14,34.439998626708984,35.290000915527344,34.279998779296875,35.189998626708984,8245900,35.189998626708984
ADBE,2009-09-15,35.290000915527344,35.779998779296875,34.79999923706055,35.619998931884766,10762500,35.619998931884766
ADBE,2009-09-16,33.58000183105469,33.849998474121094,33.0099983215332,33.349998474121094,28912300,33.349998474121094
ADBE,2009-09-17,33.54999923706055,33.59000015258789,32.720001220703125,32.84000015258789,13828300,32.84000015258789
ADBE,2009-09-18,33.04999923706055,33.43000030517578,32.70000076293945,32.95000076293945,10512500,32.95000076293945
ADBE,2009-09-21,32.75,33.650001525878906,32.75,32.849998474121094,5879700,32.849998474121094
ADBE,2009-09-22,33.06999969482422,33.310001373291016,32.97999954223633,33.11000061035156,4369400,33.11000061035156
ADBE,2009-09-23,33.029998779296875,33.33000183105469,32.68000030517578,32.709999084472656,6943000,32.709999084472656
ADBE,2009-09-24,32.70000076293945,32.86000061035156,32.06999969482422,32.31999969482422,5947700,32.31999969482422
ADBE,2009-09-25,32.11000061035156,32.40999984741211,31.889999389648438,32.029998779296875,4516700,32.029998779296875
ADBE,2009-09-28,32.20000076293945,33.2599983215332,32.119998931884766,32.93000030517578,5849300,32.93000030517578
ADBE,2009-09-29,32.880001068115234,33.220001220703125,32.529998779296875,32.68000030517578,5013100,32.68000030517578
ADBE,2009-09-30,32.7599983215332,33.220001220703125,32.119998931884766,33.040000915527344,6632800,33.040000915527344
ADBE,2009-10-01,32.65999984741211,32.779998779296875,31.959999084472656,32.18000030517578,7257000,32.18000030517578
ADBE,2009-10-02,31.59000015258789,32.540000915527344,31.59000015258789,32.349998474121094,5922800,32.349998474121094
ADBE,2009-10-05,32.369998931884766,32.720001220703125,32.119998931884766,32.54999923706055,4892100,32.54999923706055
ADBE,2009-10-06,32.790000915527344,33.75,32.630001068115234,33.5099983215332,7117600,33.5099983215332
ADBE,2009-10-07,33.7400016784668,33.7400016784668,33.060001373291016,33.2599983215332,4172400,33.2599983215332
ADBE,2009-10-08,33.7400016784668,34.599998474121094,33.70000076293945,34.33000183105469,8629600,34.33000183105469
ADBE,2009-10-09,34.08000183105469,34.77000045776367,33.97999954223633,34.63999938964844,3708700,34.63999938964844
ADBE,2009-10-12,34.66999816894531,34.880001068115234,34.150001525878906,34.36000061035156,3597700,34.36000061035156
ADBE,2009-10-13,34.25,34.709999084472656,34.15999984741211,34.619998931884766,4565100,34.619998931884766
ADBE,2009-10-14,34.869998931884766,35.52000045776367,34.810001373291016,35.43000030517578,6908100,35.43000030517578
ADBE,2009-10-15,35.08000183105469,35.849998474121094,35.06999969482422,35.75,8063600,35.75
ADBE,2009-10-16,35.47999954223633,35.95000076293945,35.349998474121094,35.66999816894531,6908700,35.66999816894531
ADBE,2009-10-19,35.7599983215332,35.93000030517578,35.4900016784668,35.650001525878906,4116500,35.650001525878906
ADBE,2009-10-20,35.52000045776367,35.599998474121094,34.9900016784668,35.40999984741211,4357800,35.40999984741211
ADBE,2009-10-21,35.349998474121094,35.689998626708984,34.7400016784668,34.810001373291016,5022700,34.810001373291016
ADBE,2009-10-22,34.529998779296875,35.279998779296875,34.0099983215332,35.16999816894531,4913400,35.16999816894531
ADBE,2009-10-23,35.13999938964844,35.56999969482422,34.560001373291016,34.779998779296875,3678100,34.779998779296875
ADBE,2009-10-26,34.63999938964844,35.38999938964844,34.29999923706055,34.45000076293945,4379200,34.45000076293945
ADBE,2009-10-27,34.540000915527344,34.90999984741211,33.790000915527344,33.95000076293945,4267200,33.95000076293945
ADBE,2009-10-28,33.720001220703125,33.790000915527344,32.70000076293945,32.83000183105469,6169100,32.83000183105469
ADBE,2009-10-29,33.11000061035156,33.68000030517578,32.70000076293945,33.540000915527344,6725500,33.540000915527344
ADBE,2009-10-30,33.400001525878906,33.869998931884766,32.86000061035156,32.939998626708984,5810300,32.939998626708984
ADBE,2009-11-02,32.79999923706055,33.099998474121094,32.369998931884766,32.869998931884766,4809000,32.869998931884766
ADBE,2009-11-03,32.720001220703125,33.08000183105469,32.369998931884766,33.0099983215332,6512200,33.0099983215332
ADBE,2009-11-04,33.29999923706055,34.52000045776367,32.95000076293945,33.86000061035156,7883400,33.86000061035156
ADBE,2009-11-05,33.97999954223633,34.91999816894531,33.97999954223633,34.70000076293945,4164100,34.70000076293945
ADBE,2009-11-06,34.59000015258789,35.189998626708984,34.380001068115234,34.650001525878906,3693900,34.650001525878906
ADBE,2009-11-09,35.880001068115234,36.58000183105469,35.40999984741211,36.45000076293945,8883200,36.45000076293945
ADBE,2009-11-10,36.560001373291016,36.75,36.349998474121094,36.599998474121094,5079500,36.599998474121094
ADBE,2009-11-11,35.959999084472656,36.029998779296875,34.459999084472656,35.91999816894531,13794600,35.91999816894531
ADBE,2009-11-12,35.81999969482422,36.11000061035156,35.40999984741211,35.61000061035156,5872900,35.61000061035156
ADBE,2009-11-13,35.689998626708984,36.599998474121094,35.689998626708984,36.5099983215332,4988600,36.5099983215332
ADBE,2009-11-16,36.5099983215332,37.150001525878906,36.11000061035156,36.810001373291016,5263200,36.810001373291016
ADBE,2009-11-17,36.560001373291016,36.95000076293945,36.439998626708984,36.900001525878906,3283300,36.900001525878906
ADBE,2009-11-18,36.59000015258789,36.779998779296875,36,36.59000015258789,3998400,36.59000015258789
ADBE,2009-11-19,36.25,36.47999954223633,35.5,36.11000061035156,3754500,36.11000061035156
ADBE,2009-11-20,35.720001220703125,36.06999969482422,35.4900016784668,35.810001373291016,3344500,35.810001373291016
ADBE,2009-11-23,36.04999923706055,36.68000030517578,35.97999954223633,36.439998626708984,3085500,36.439998626708984
ADBE,2009-11-24,36.150001525878906,36.439998626708984,35.84000015258789,35.95000076293945,3790700,35.95000076293945
ADBE,2009-11-25,36.06999969482422,36.33000183105469,35.900001525878906,36.16999816894531,2504400,36.16999816894531
ADBE,2009-11-27,35.0099983215332,35.65999984741211,34.630001068115234,35.380001068115234,2049600,35.380001068115234
ADBE,2009-11-30,35.25,35.439998626708984,34.540000915527344,35.08000183105469,5075000,35.08000183105469
ADBE,2009-12-01,35.459999084472656,36.529998779296875,35.27000045776367,36.400001525878906,5428900,36.400001525878906
ADBE,2009-12-02,36.529998779296875,36.90999984741211,36.36000061035156,36.5,3645700,36.5
ADBE,2009-12-03,36.41999816894531,36.84000015258789,36,36,3681300,36
ADBE,2009-12-04,36.380001068115234,36.939998626708984,35.97999954223633,36.5,4433200,36.5
ADBE,2009-12-07,36.459999084472656,36.84000015258789,36.20000076293945,36.369998931884766,3119500,36.369998931884766
ADBE,2009-12-08,36.029998779296875,36.27000045776367,35.58000183105469,36.08000183105469,3863200,36.08000183105469
ADBE,2009-12-09,35.849998474121094,36,35.2599983215332,35.849998474121094,4421500,35.849998474121094
ADBE,2009-12-10,35.810001373291016,36.150001525878906,35.630001068115234,35.79999923706055,3884500,35.79999923706055
ADBE,2009-12-11,35.900001525878906,35.97999954223633,35.150001525878906,35.380001068115234,4381500,35.380001068115234
ADBE,2009-12-14,35.779998779296875,35.84000015258789,35.310001373291016,35.779998779296875,5446500,35.779998779296875
ADBE,2009-12-15,35.58000183105469,36.65999984741211,35.5,36.36000061035156,8022900,36.36000061035156
ADBE,2009-12-16,36.869998931884766,38.20000076293945,36.869998931884766,37.86000061035156,15618700,37.86000061035156
ADBE,2009-12-17,37.459999084472656,37.52000045776367,36.9900016784668,37.0099983215332,6562800,37.0099983215332
ADBE,2009-12-18,37.25,37.470001220703125,37.02000045776367,37.34000015258789,9331800,37.34000015258789
ADBE,2009-12-21,37.380001068115234,37.68000030517578,37.040000915527344,37.279998779296875,5031900,37.279998779296875
ADBE,2009-12-22,37.349998474121094,37.5,37.20000076293945,37.34000015258789,3192200,37.34000015258789
ADBE,2009-12-23,37.369998931884766,37.369998931884766,36.86000061035156,36.93000030517578,5559600,36.93000030517578
ADBE,2009-12-24,36.95000076293945,37.16999816894531,36.810001373291016,37.16999816894531,1350000,37.16999816894531
ADBE,2009-12-28,37.18000030517578,37.41999816894531,36.970001220703125,37.189998626708984,2573500,37.189998626708984
ADBE,2009-12-29,37.13999938964844,37.34000015258789,36.970001220703125,37.209999084472656,3093200,37.209999084472656
ADBE,2009-12-30,37.029998779296875,37.5,37.029998779296875,37.18000030517578,2124100,37.18000030517578
ADBE,2009-12-31,37.16999816894531,37.209999084472656,36.70000076293945,36.779998779296875,2900400,36.779998779296875
ADBE,2010-01-04,36.650001525878906,37.29999923706055,36.650001525878906,37.09000015258789,4710200,37.09000015258789
ADBE,2010-01-05,37.040000915527344,37.79999923706055,36.869998931884766,37.70000076293945,7108800,37.70000076293945
ADBE,2010-01-06,37.33000183105469,37.7400016784668,37.20000076293945,37.619998931884766,5336400,37.619998931884766
ADBE,2010-01-07,37.40999984741211,37.59000015258789,36.810001373291016,36.88999938964844,5576700,36.88999938964844
ADBE,2010-01-08,36.75,36.970001220703125,36.34000015258789,36.689998626708984,5429200,36.689998626708984
ADBE,2010-01-11,36.68000030517578,36.77000045776367,35.95000076293945,36.209999084472656,4901400,36.209999084472656
ADBE,2010-01-12,36.13999938964844,36.13999938964844,35.380001068115234,35.65999984741211,5073900,35.65999984741211
ADBE,2010-01-13,35.83000183105469,36.36000061035156,35.599998474121094,36.279998779296875,3660100,36.279998779296875
ADBE,2010-01-14,36.130001068115234,36.5099983215332,35.790000915527344,35.900001525878906,4536200,35.900001525878906
ADBE,2010-01-15,35.91999816894531,36.209999084472656,35.470001220703125,35.869998931884766,6732300,35.869998931884766
ADBE,2010-01-19,35.869998931884766,37.02000045776367,35.810001373291016,36.95000076293945,5964100,36.95000076293945
ADBE,2010-01-20,36.369998931884766,36.5099983215332,35.619998931884766,36.4900016784668,6258500,36.4900016784668
ADBE,2010-01-21,36.4900016784668,36.650001525878906,35.459999084472656,35.81999969482422,7404400,35.81999969482422
ADBE,2010-01-22,35.619998931884766,35.81999969482422,34.349998474121094,34.380001068115234,7721300,34.380001068115234
ADBE,2010-01-25,34.630001068115234,34.97999954223633,33.970001220703125,34.15999984741211,6961500,34.15999984741211
ADBE,2010-01-26,33.810001373291016,34.290000915527344,33.619998931884766,33.939998626708984,5356300,33.939998626708984
ADBE,2010-01-27,33.68000030517578,33.68000030517578,32.650001525878906,33.13999938964844,9896900,33.13999938964844
ADBE,2010-01-28,33.290000915527344,33.65999984741211,32.47999954223633,32.88999938964844,6417800,32.88999938964844
ADBE,2010-01-29,32.95000076293945,33.2400016784668,32.16999816894531,32.29999923706055,8377800,32.29999923706055
ADBE,2010-02-01,32.38999938964844,32.540000915527344,32.060001373291016,32.47999954223633,8705500,32.47999954223633
ADBE,2010-02-02,32.540000915527344,33.130001068115234,32.310001373291016,32.97999954223633,5735700,32.97999954223633
ADBE,2010-02-03,32.849998474121094,33.43000030517578,32.540000915527344,32.97999954223633,6732000,32.97999954223633
ADBE,2010-02-04,32.880001068115234,32.959999084472656,32.20000076293945,32.2400016784668,9450300,32.2400016784668
ADBE,2010-02-05,32.43000030517578,32.79999923706055,31.850000381469727,32.77000045776367,11881500,32.77000045776367
ADBE,2010-02-08,32.77000045776367,32.790000915527344,32.02000045776367,32.04999923706055,8615600,32.04999923706055
ADBE,2010-02-09,32.599998474121094,32.65999984741211,31.90999984741211,32.310001373291016,8047700,32.310001373291016
ADBE,2010-02-10,33.45000076293945,33.54999923706055,32.56999969482422,32.7599983215332,9592000,32.7599983215332
ADBE,2010-02-11,32.599998474121094,33.15999984741211,32.279998779296875,32.63999938964844,10125400,32.63999938964844
ADBE,2010-02-12,32.25,32.279998779296875,31.280000686645508,31.450000762939453,21221400,31.450000762939453
ADBE,2010-02-16,31.5,31.8700008392334,31.280000686645508,31.809999465942383,9113700,31.809999465942383
ADBE,2010-02-17,32.15999984741211,32.43000030517578,31.959999084472656,32.33000183105469,9213000,32.33000183105469
ADBE,2010-02-18,32.470001220703125,33.33000183105469,32.470001220703125,33.2400016784668,9614400,33.2400016784668
ADBE,2010-02-19,33.79999923706055,34.15999984741211,33.560001373291016,33.880001068115234,12324000,33.880001068115234
ADBE,2010-02-22,34.209999084472656,34.209999084472656,33.5099983215332,33.70000076293945,6119800,33.70000076293945
ADBE,2010-02-23,33.68000030517578,33.81999969482422,33.20000076293945,33.439998626708984,7906000,33.439998626708984
ADBE,2010-02-24,33.630001068115234,34.630001068115234,33.560001373291016,34.54999923706055,9545200,34.54999923706055
ADBE,2010-02-25,33.79999923706055,34.59000015258789,33.540000915527344,34.560001373291016,7735500,34.560001373291016
ADBE,2010-02-26,34.54999923706055,34.70000076293945,34.060001373291016,34.650001525878906,4792600,34.650001525878906
ADBE,2010-03-01,34.630001068115234,35,34.529998779296875,34.88999938964844,4965000,34.88999938964844
ADBE,2010-03-02,34.68000030517578,35.099998474121094,34.63999938964844,34.7400016784668,5603400,34.7400016784668
ADBE,2010-03-03,34.869998931884766,35.150001525878906,34.61000061035156,34.81999969482422,4098900,34.81999969482422
ADBE,2010-03-04,34.880001068115234,35.09000015258789,34.58000183105469,34.939998626708984,4440700,34.939998626708984
ADBE,2010-03-05,35.08000183105469,35.439998626708984,34.93000030517578,35.15999984741211,8381900,35.15999984741211
ADBE,2010-03-08,35.119998931884766,35.400001525878906,35.02000045776367,35.060001373291016,3850100,35.060001373291016
ADBE,2010-03-09,35.060001373291016,35.619998931884766,35.040000915527344,35.119998931884766,5486200,35.119998931884766
ADBE,2010-03-10,35.27000045776367,35.349998474121094,35.040000915527344,35.150001525878906,5969600,35.150001525878906
ADBE,2010-03-11,35.06999969482422,35.27000045776367,35,35.220001220703125,4371500,35.220001220703125
ADBE,2010-03-12,35.220001220703125,35.27000045776367,35.11000061035156,35.15999984741211,6262400,35.15999984741211
ADBE,2010-03-15,35.150001525878906,35.560001373291016,35,35.4900016784668,3933100,35.4900016784668
ADBE,2010-03-16,35.459999084472656,35.68000030517578,34.93000030517578,35.02000045776367,5818800,35.02000045776367
ADBE,2010-03-17,35.61000061035156,36.08000183105469,35.45000076293945,35.4900016784668,8350000,35.4900016784668
ADBE,2010-03-18,35.720001220703125,35.95000076293945,35.560001373291016,35.75,4227000,35.75
ADBE,2010-03-19,35.86000061035156,35.95000076293945,34.5,34.66999816894531,16351100,34.66999816894531
ADBE,2010-03-22,34.61000061035156,35.060001373291016,34.599998474121094,34.95000076293945,4895900,34.95000076293945
ADBE,2010-03-23,35.2599983215332,35.41999816894531,34.689998626708984,35.220001220703125,8504500,35.220001220703125
ADBE,2010-03-24,37.119998931884766,37.29999923706055,36.47999954223633,36.5099983215332,16778000,36.5099983215332
ADBE,2010-03-25,36.65999984741211,36.790000915527344,35.86000061035156,35.869998931884766,6566400,35.869998931884766
ADBE,2010-03-26,35.849998474121094,36.11000061035156,35.25,35.5099983215332,6049100,35.5099983215332
ADBE,2010-03-29,35.599998474121094,36.0099983215332,35.599998474121094,35.7400016784668,5055700,35.7400016784668
ADBE,2010-03-30,35.779998779296875,35.900001525878906,35.290000915527344,35.68000030517578,3469800,35.68000030517578
ADBE,2010-03-31,35.619998931884766,35.70000076293945,35.27000045776367,35.369998931884766,4436700,35.369998931884766
ADBE,2010-04-01,35.540000915527344,35.880001068115234,35.2400016784668,35.7400016784668,5467700,35.7400016784668
ADBE,2010-04-05,35.68000030517578,36.06999969482422,35.65999984741211,35.9900016784668,5267100,35.9900016784668
ADBE,2010-04-06,35.560001373291016,35.93000030517578,35.54999923706055,35.70000076293945,4211400,35.70000076293945
ADBE,2010-04-07,35.560001373291016,35.63999938964844,34.95000076293945,35.060001373291016,6632100,35.060001373291016
ADBE,2010-04-08,35.029998779296875,35.08000183105469,34.630001068115234,34.939998626708984,5726800,34.939998626708984
ADBE,2010-04-09,34.56999969482422,35.470001220703125,34.439998626708984,35.470001220703125,7205500,35.470001220703125
ADBE,2010-04-12,35.41999816894531,35.540000915527344,34.90999984741211,35.02000045776367,5690600,35.02000045776367
ADBE,2010-04-13,34.86000061035156,35.09000015258789,34.5099983215332,34.75,5825700,34.75
ADBE,2010-04-14,34.630001068115234,35.040000915527344,34.56999969482422,35.02000045776367,5037400,35.02000045776367
ADBE,2010-04-15,35.09000015258789,35.099998474121094,34.16999816894531,34.38999938964844,9548000,34.38999938964844
ADBE,2010-04-16,34.540000915527344,34.58000183105469,33.529998779296875,34,12718300,34
ADBE,2010-04-19,33.810001373291016,34.20000076293945,33.31999969482422,33.81999969482422,6817200,33.81999969482422
ADBE,2010-04-20,34.189998626708984,35.13999938964844,34.099998474121094,34.93000030517578,8632000,34.93000030517578
ADBE,2010-04-21,34.79999923706055,35.09000015258789,34.790000915527344,34.91999816894531,6889200,34.91999816894531
ADBE,2010-04-22,35.40999984741211,36.02000045776367,35,35.970001220703125,11650000,35.970001220703125
ADBE,2010-04-23,35.84000015258789,36.290000915527344,35.720001220703125,36.25,6528500,36.25
ADBE,2010-04-26,36.209999084472656,36.349998474121094,35.9900016784668,36.150001525878906,5610500,36.150001525878906
ADBE,2010-04-27,35.90999984741211,36,35.189998626708984,35.34000015258789,6938700,35.34000015258789
ADBE,2010-04-28,35.47999954223633,35.61000061035156,35.04999923706055,35.470001220703125,5290000,35.470001220703125
ADBE,2010-04-29,35.27000045776367,35.560001373291016,34.540000915527344,34.959999084472656,10958300,34.959999084472656
ADBE,2010-04-30,34.970001220703125,34.9900016784668,33.560001373291016,33.599998474121094,12735800,33.599998474121094
ADBE,2010-05-03,33.68000030517578,33.959999084472656,33.400001525878906,33.59000015258789,8863200,33.59000015258789
ADBE,2010-05-04,33.119998931884766,33.16999816894531,32.220001220703125,33.13999938964844,11030000,33.13999938964844
ADBE,2010-05-05,32.68000030517578,33.58000183105469,32.540000915527344,32.959999084472656,12226200,32.959999084472656
ADBE,2010-05-06,32.79999923706055,33.7400016784668,30.239999771118164,32.4900016784668,14650200,32.4900016784668
ADBE,2010-05-07,32.7599983215332,32.959999084472656,31.68000030517578,32.41999816894531,14897300,32.41999816894531
ADBE,2010-05-10,32.75,34.290000915527344,32.75,34.279998779296875,11416600,34.279998779296875
ADBE,2010-05-11,33.95000076293945,34.380001068115234,33.70000076293945,33.79999923706055,6929000,33.79999923706055
ADBE,2010-05-12,34.119998931884766,34.93000030517578,34.060001373291016,34.79999923706055,7973900,34.79999923706055
ADBE,2010-05-13,34.790000915527344,35.400001525878906,34.36000061035156,34.40999984741211,4958000,34.40999984741211
ADBE,2010-05-14,34.2400016784668,34.400001525878906,33.2599983215332,33.720001220703125,6832100,33.720001220703125
ADBE,2010-05-17,33.97999954223633,34.220001220703125,33.18000030517578,33.810001373291016,6235300,33.810001373291016
ADBE,2010-05-18,33.720001220703125,34.310001373291016,33.040000915527344,33.279998779296875,6208900,33.279998779296875
ADBE,2010-05-19,33.220001220703125,33.65999984741211,32.529998779296875,32.880001068115234,6098200,32.880001068115234
ADBE,2010-05-20,32.20000076293945,32.54999923706055,31.6200008392334,31.739999771118164,8094200,31.739999771118164
ADBE,2010-05-21,31.149999618530273,32.33000183105469,30.969999313354492,32.18000030517578,7758200,32.18000030517578
ADBE,2010-05-24,31.81999969482422,32.16999816894531,31.610000610351562,31.6299991607666,6543800,31.6299991607666
ADBE,2010-05-25,30.75,31.559999465942383,30.479999542236328,31.549999237060547,6368800,31.549999237060547
ADBE,2010-05-26,31.649999618530273,31.719999313354492,30.799999237060547,30.940000534057617,8820600,30.940000534057617
ADBE,2010-05-27,31.510000228881836,32.209999084472656,31.389999389648438,32.20000076293945,7496400,32.20000076293945
ADBE,2010-05-28,32.189998626708984,32.41999816894531,31.690000534057617,32.08000183105469,8778900,32.08000183105469
ADBE,2010-06-01,32.36000061035156,33.040000915527344,32.099998474121094,32.130001068115234,9744400,32.130001068115234
ADBE,2010-06-02,32.27000045776367,32.970001220703125,31.790000915527344,32.939998626708984,7213700,32.939998626708984
ADBE,2010-06-03,32.91999816894531,33.15999984741211,32.650001525878906,32.900001525878906,8847400,32.900001525878906
ADBE,2010-06-04,32.150001525878906,32.470001220703125,31.489999771118164,31.59000015258789,8507500,31.59000015258789
ADBE,2010-06-07,31.700000762939453,31.739999771118164,30.940000534057617,31.059999465942383,8385500,31.059999465942383
ADBE,2010-06-08,31.149999618530273,31.260000228881836,30.600000381469727,31,7767400,31
ADBE,2010-06-09,31.139999389648438,31.520000457763672,30.6299991607666,30.729999542236328,5808400,30.729999542236328
ADBE,2010-06-10,31.34000015258789,31.760000228881836,30.829999923706055,31.719999313354492,5666800,31.719999313354492
ADBE,2010-06-11,31.209999084472656,31.84000015258789,31.15999984741211,31.729999542236328,7233200,31.729999542236328
ADBE,2010-06-14,32,32.380001068115234,31.639999389648438,31.700000762939453,5240100,31.700000762939453
ADBE,2010-06-15,31.889999389648438,32.619998931884766,31.780000686645508,32.5099983215332,5930200,32.5099983215332
ADBE,2010-06-16,32.380001068115234,32.59000015258789,32.220001220703125,32.439998626708984,4614500,32.439998626708984
ADBE,2010-06-17,32.619998931884766,33.220001220703125,32.599998474121094,33.119998931884766,7250700,33.119998931884766
ADBE,2010-06-18,33.119998931884766,34,33.040000915527344,33.52000045776367,9514000,33.52000045776367
ADBE,2010-06-21,33.77000045776367,33.959999084472656,32.93000030517578,33.130001068115234,5762500,33.130001068115234
ADBE,2010-06-22,33.34000015258789,33.77000045776367,32.68000030517578,32.7599983215332,9593600,32.7599983215332
ADBE,2010-06-23,32.349998474121094,32.41999816894531,30.18000030517578,30.3799991607666,35847400,30.3799991607666
ADBE,2010-06-24,30.360000610351562,30.809999465942383,30.100000381469727,30.260000228881836,20287000,30.260000228881836
ADBE,2010-06-25,30.43000030517578,30.56999969482422,29.690000534057617,29.850000381469727,15030600,29.850000381469727
ADBE,2010-06-28,29.850000381469727,30.09000015258789,28.709999084472656,28.719999313354492,14508100,28.719999313354492
ADBE,2010-06-29,28.3700008392334,28.3700008392334,26.760000228881836,26.899999618530273,22062500,26.899999618530273
ADBE,2010-06-30,26.81999969482422,27.200000762939453,26.31999969482422,26.43000030517578,17468400,26.43000030517578
ADBE,2010-07-01,26.520000457763672,26.8799991607666,26.010000228881836,26.65999984741211,15728500,26.65999984741211
ADBE,2010-07-02,26.690000534057617,26.989999771118164,26.329999923706055,26.729999542236328,10420400,26.729999542236328
ADBE,2010-07-06,27.18000030517578,27.3700008392334,26.040000915527344,26.34000015258789,13509200,26.34000015258789
ADBE,2010-07-07,26.34000015258789,26.850000381469727,26.200000762939453,26.790000915527344,11753300,26.790000915527344
ADBE,2010-07-08,26.959999084472656,27.049999237060547,26.420000076293945,26.850000381469727,8852000,26.850000381469727
ADBE,2010-07-09,26.860000610351562,27.239999771118164,26.709999084472656,27.200000762939453,5317000,27.200000762939453
ADBE,2010-07-12,27.270000457763672,27.610000610351562,26.940000534057617,27.09000015258789,7012700,27.09000015258789
ADBE,2010-07-13,27.350000381469727,28.43000030517578,27.239999771118164,28.110000610351562,13577900,28.110000610351562
ADBE,2010-07-14,28.170000076293945,28.420000076293945,27.670000076293945,28.030000686645508,9457100,28.030000686645508
ADBE,2010-07-15,27.940000534057617,28.299999237060547,27.719999313354492,28.219999313354492,4838200,28.219999313354492
ADBE,2010-07-16,28.270000457763672,28.290000915527344,27.209999084472656,27.389999389648438,7254200,27.389999389648438
ADBE,2010-07-19,27.5,27.799999237060547,27.290000915527344,27.670000076293945,5151900,27.670000076293945
ADBE,2010-07-20,27.18000030517578,27.8700008392334,26.940000534057617,27.8700008392334,5690600,27.8700008392334
ADBE,2010-07-21,27.940000534057617,28.280000686645508,27.520000457763672,27.670000076293945,8314700,27.670000076293945
ADBE,2010-07-22,27.90999984741211,28.739999771118164,27.799999237060547,28.579999923706055,6138500,28.579999923706055
ADBE,2010-07-23,28.600000381469727,29.350000381469727,28.540000915527344,29.229999542236328,7703200,29.229999542236328
ADBE,2010-07-26,29.149999618530273,29.280000686645508,28.809999465942383,29.170000076293945,5061800,29.170000076293945
ADBE,2010-07-27,29.200000762939453,29.389999389648438,28.829999923706055,29.219999313354492,5175400,29.219999313354492
ADBE,2010-07-28,29.110000610351562,29.3700008392334,28.59000015258789,28.690000534057617,4451700,28.690000534057617
ADBE,2010-07-29,28.75,29.100000381469727,28.3799991607666,28.700000762939453,5320300,28.700000762939453
ADBE,2010-07-30,28.399999618530273,28.84000015258789,28.110000610351562,28.719999313354492,4531500,28.719999313354492
ADBE,2010-08-02,29.110000610351562,29.760000228881836,28.899999618530273,29.600000381469727,5584700,29.600000381469727
ADBE,2010-08-03,29.479999542236328,29.489999771118164,28.93000030517578,29.1200008392334,5651900,29.1200008392334
ADBE,2010-08-04,29.139999389648438,29.75,29.059999465942383,29.700000762939453,6700600,29.700000762939453
ADBE,2010-08-05,29.40999984741211,29.639999389648438,29.239999771118164,29.440000534057617,4612600,29.440000534057617
ADBE,2010-08-06,29.059999465942383,29.420000076293945,28.729999542236328,29.229999542236328,5149200,29.229999542236328
ADBE,2010-08-09,29.399999618530273,29.540000915527344,29.1200008392334,29.520000457763672,3483400,29.520000457763672
ADBE,2010-08-10,29.229999542236328,29.40999984741211,28.760000228881836,29.170000076293945,4063200,29.170000076293945
ADBE,2010-08-11,28.829999923706055,28.850000381469727,28.229999542236328,28.25,7505800,28.25
ADBE,2010-08-12,27.799999237060547,28.329999923706055,27.760000228881836,28.079999923706055,7694000,28.079999923706055
ADBE,2010-08-13,27.920000076293945,28.34000015258789,27.860000610351562,28.010000228881836,6625500,28.010000228881836
ADBE,2010-08-16,27.81999969482422,27.84000015258789,27.209999084472656,27.360000610351562,6334500,27.360000610351562
ADBE,2010-08-17,27.5,28.06999969482422,27.420000076293945,27.959999084472656,6817500,27.959999084472656
ADBE,2010-08-18,27.790000915527344,28.270000457763672,27.489999771118164,28.100000381469727,4006400,28.100000381469727
ADBE,2010-08-19,27.8700008392334,28.139999389648438,27.270000457763672,27.690000534057617,5126700,27.690000534057617
ADBE,2010-08-20,27.739999771118164,28.040000915527344,27.40999984741211,27.920000076293945,5253800,27.920000076293945
ADBE,2010-08-23,28.09000015258789,28.3799991607666,27.6299991607666,27.81999969482422,4413600,27.81999969482422
ADBE,2010-08-24,27.559999465942383,28.059999465942383,27.290000915527344,27.93000030517578,7822400,27.93000030517578
ADBE,2010-08-25,27.59000015258789,27.799999237060547,27.420000076293945,27.479999542236328,12706000,27.479999542236328
ADBE,2010-08-26,27.649999618530273,27.780000686645508,27.1200008392334,27.3799991607666,12818200,27.3799991607666
ADBE,2010-08-27,27.479999542236328,28.059999465942383,27.020000457763672,27.979999542236328,7342400,27.979999542236328
ADBE,2010-08-30,27.790000915527344,28.100000381469727,27.6299991607666,27.790000915527344,4870300,27.790000915527344
ADBE,2010-08-31,27.729999542236328,27.969999313354492,27.5,27.700000762939453,8491100,27.700000762939453
ADBE,2010-09-01,28.139999389648438,28.899999618530273,27.889999389648438,28.850000381469727,6116300,28.850000381469727
ADBE,2010-09-02,29,29.420000076293945,28.860000610351562,29.420000076293945,6125600,29.420000076293945
ADBE,2010-09-03,29.65999984741211,29.90999984741211,29.25,29.489999771118164,6035600,29.489999771118164
ADBE,2010-09-07,29.479999542236328,29.56999969482422,29.100000381469727,29.170000076293945,4154100,29.170000076293945
ADBE,2010-09-08,29.31999969482422,29.6200008392334,29.229999542236328,29.309999465942383,5205600,29.309999465942383
ADBE,2010-09-09,31.899999618530273,33.22999954223633,31.299999237060547,32.86000061035156,38740500,32.86000061035156
ADBE,2010-09-10,32.560001373291016,32.63999938964844,31.860000610351562,32.20000076293945,15942400,32.20000076293945
ADBE,2010-09-13,32.290000915527344,32.54999923706055,31.959999084472656,32.2400016784668,6416700,32.2400016784668
ADBE,2010-09-14,32.08000183105469,32.869998931884766,32.08000183105469,32.470001220703125,6011200,32.470001220703125
ADBE,2010-09-15,32.2599983215332,32.77000045776367,32.13999938964844,32.7599983215332,4407300,32.7599983215332
ADBE,2010-09-16,32.7599983215332,33.130001068115234,32.619998931884766,32.849998474121094,6240400,32.849998474121094
ADBE,2010-09-17,33.130001068115234,33.380001068115234,32.66999816894531,32.779998779296875,11075400,32.779998779296875
ADBE,2010-09-20,33.34000015258789,33.5,32.880001068115234,33.11000061035156,8431600,33.11000061035156
ADBE,2010-09-21,33.65999984741211,33.68000030517578,32.84000015258789,32.939998626708984,24824300,32.939998626708984
ADBE,2010-09-22,25.889999389648438,26.850000381469727,25.809999465942383,26.670000076293945,108752400,26.670000076293945
ADBE,2010-09-23,26.579999923706055,26.84000015258789,26.290000915527344,26.40999984741211,31770800,26.40999984741211
ADBE,2010-09-24,26.68000030517578,26.920000076293945,26.420000076293945,26.8799991607666,23950500,26.8799991607666
ADBE,2010-09-27,26.8799991607666,27.079999923706055,26.6299991607666,26.8799991607666,11294500,26.8799991607666
ADBE,2010-09-28,26.90999984741211,26.920000076293945,26.1299991607666,26.280000686645508,25302600,26.280000686645508
ADBE,2010-09-29,26.270000457763672,26.34000015258789,26,26.040000915527344,14196200,26.040000915527344
ADBE,2010-09-30,26.25,26.31999969482422,25.700000762939453,26.149999618530273,17408200,26.149999618530273
ADBE,2010-10-01,26.309999465942383,26.489999771118164,26.149999618530273,26.270000457763672,8923400,26.270000457763672
ADBE,2010-10-04,26.139999389648438,26.399999618530273,25.559999465942383,25.600000381469727,12822500,25.600000381469727
ADBE,2010-10-05,25.790000915527344,26,25.65999984741211,25.770000457763672,14809600,25.770000457763672
ADBE,2010-10-06,26,26.100000381469727,25.5,25.729999542236328,12636900,25.729999542236328
ADBE,2010-10-07,25.799999237060547,30,25.450000762939453,28.690000534057617,66892700,28.690000534057617
ADBE,2010-10-08,27.520000457763672,27.649999618530273,26.860000610351562,26.989999771118164,44108800,26.989999771118164
ADBE,2010-10-11,27.049999237060547,27.489999771118164,26.989999771118164,27.25,10459000,27.25
ADBE,2010-10-12,27.229999542236328,27.780000686645508,27.020000457763672,27.65999984741211,10274400,27.65999984741211
ADBE,2010-10-13,27.780000686645508,28,27.530000686645508,27.709999084472656,9441600,27.709999084472656
ADBE,2010-10-14,27.850000381469727,28,27.200000762939453,27.489999771118164,7435600,27.489999771118164
ADBE,2010-10-15,27.6200008392334,28.350000381469727,27.299999237060547,28.079999923706055,20402000,28.079999923706055
ADBE,2010-10-18,27.799999237060547,28.190000534057617,27.479999542236328,28.059999465942383,8068200,28.059999465942383
ADBE,2010-10-19,27.68000030517578,27.940000534057617,27.31999969482422,27.579999923706055,9833100,27.579999923706055
ADBE,2010-10-20,27.709999084472656,28.399999618530273,27.459999084472656,28.209999084472656,9200400,28.209999084472656
ADBE,2010-10-21,28.31999969482422,28.350000381469727,27.260000228881836,27.700000762939453,9217600,27.700000762939453
ADBE,2010-10-22,27.75,28.25,27.579999923706055,28.209999084472656,6902100,28.209999084472656
ADBE,2010-10-25,28.200000762939453,28.399999618530273,27.850000381469727,28.200000762939453,13727400,28.200000762939453
ADBE,2010-10-26,28.040000915527344,28.770000457763672,27.950000762939453,28.139999389648438,12548300,28.139999389648438
ADBE,2010-10-27,27.950000762939453,28.229999542236328,27.799999237060547,28.170000076293945,10814600,28.170000076293945
ADBE,2010-10-28,28.270000457763672,28.299999237060547,27.950000762939453,28.100000381469727,9750800,28.100000381469727
ADBE,2010-10-29,28.15999984741211,28.360000610351562,28.030000686645508,28.149999618530273,6211500,28.149999618530273
ADBE,2010-11-01,28.290000915527344,28.479999542236328,28,28.219999313354492,5394700,28.219999313354492
ADBE,2010-11-02,28.3799991607666,29.149999618530273,28.200000762939453,29.020000457763672,9643100,29.020000457763672
ADBE,2010-11-03,29.020000457763672,29.09000015258789,28.520000457763672,28.799999237060547,6423800,28.799999237060547
ADBE,2010-11-04,29.110000610351562,29.489999771118164,29.06999969482422,29.459999084472656,6191500,29.459999084472656
ADBE,2010-11-05,29.43000030517578,29.709999084472656,29.06999969482422,29.139999389648438,7584300,29.139999389648438
ADBE,2010-11-08,29,29.350000381469727,28.8799991607666,29.290000915527344,5143300,29.290000915527344
ADBE,2010-11-09,29.399999618530273,29.850000381469727,29.34000015258789,29.489999771118164,6304600,29.489999771118164
ADBE,2010-11-10,29.540000915527344,29.899999618530273,29.350000381469727,29.790000915527344,6356400,29.790000915527344
ADBE,2010-11-11,29.3700008392334,29.950000762939453,29.18000030517578,29.940000534057617,6408600,29.940000534057617
ADBE,2010-11-12,29.690000534057617,29.850000381469727,29.149999618530273,29.540000915527344,8462900,29.540000915527344
ADBE,2010-11-15,29.56999969482422,29.81999969482422,29.399999618530273,29.510000228881836,5192200,29.510000228881836
ADBE,2010-11-16,29.229999542236328,29.489999771118164,28.889999389648438,29.020000457763672,7979500,29.020000457763672
ADBE,2010-11-17,28.969999313354492,29.280000686645508,28.65999984741211,28.899999618530273,6688200,28.899999618530273
ADBE,2010-11-18,29.260000228881836,29.469999313354492,28.68000030517578,28.68000030517578,6761500,28.68000030517578
ADBE,2010-11-19,28.65999984741211,29.200000762939453,28.6200008392334,28.860000610351562,6047700,28.860000610351562
ADBE,2010-11-22,28.719999313354492,29.229999542236328,28.549999237060547,29.18000030517578,4450100,29.18000030517578
ADBE,2010-11-23,28.799999237060547,28.799999237060547,27.489999771118164,28.190000534057617,14184600,28.190000534057617
ADBE,2010-11-24,28.31999969482422,28.770000457763672,28.25,28.399999618530273,7025500,28.399999618530273
ADBE,2010-11-26,28.1200008392334,28.790000915527344,27.979999542236328,28.719999313354492,2658300,28.719999313354492
ADBE,2010-11-29,28.399999618530273,28.670000076293945,27.979999542236328,28.360000610351562,4553500,28.360000610351562
ADBE,2010-11-30,27.969999313354492,28.1299991607666,27.65999984741211,27.799999237060547,5831600,27.799999237060547
ADBE,2010-12-01,28.149999618530273,28.579999923706055,28.1299991607666,28.3700008392334,6306700,28.3700008392334
ADBE,2010-12-02,28.479999542236328,29.1299991607666,28.360000610351562,29.100000381469727,5769700,29.100000381469727
ADBE,2010-12-03,28.90999984741211,29.280000686645508,28.90999984741211,29.139999389648438,4868200,29.139999389648438
ADBE,2010-12-06,29.020000457763672,29.420000076293945,28.860000610351562,29.229999542236328,6059700,29.229999542236328
ADBE,2010-12-07,29.5,29.549999237060547,28.889999389648438,29.020000457763672,7598300,29.020000457763672
ADBE,2010-12-08,29.030000686645508,29.280000686645508,29,29.209999084472656,4880400,29.209999084472656
ADBE,2010-12-09,29.43000030517578,29.489999771118164,28.479999542236328,28.600000381469727,10393700,28.600000381469727
ADBE,2010-12-10,28.6299991607666,28.809999465942383,28.3799991607666,28.709999084472656,5346100,28.709999084472656
ADBE,2010-12-13,28.579999923706055,28.690000534057617,27.799999237060547,27.809999465942383,8839200,27.809999465942383
ADBE,2010-12-14,27.860000610351562,28.18000030517578,27.670000076293945,28.149999618530273,6546500,28.149999618530273
ADBE,2010-12-15,28.059999465942383,28.43000030517578,27.68000030517578,27.719999313354492,6462500,27.719999313354492
ADBE,2010-12-16,27.809999465942383,28.520000457763672,27.510000228881836,28.520000457763672,7665700,28.520000457763672
ADBE,2010-12-17,28.56999969482422,28.959999084472656,28.3799991607666,28.790000915527344,11646400,28.790000915527344
ADBE,2010-12-20,29.010000228881836,29.420000076293945,28.979999542236328,29.18000030517578,11973600,29.18000030517578
ADBE,2010-12-21,30.979999542236328,31.149999618530273,30.280000686645508,30.93000030517578,23465600,30.93000030517578
ADBE,2010-12-22,30.850000381469727,30.889999389648438,30.299999237060547,30.649999618530273,6343500,30.649999618530273
ADBE,2010-12-23,30.540000915527344,30.8799991607666,30.540000915527344,30.850000381469727,3027200,30.850000381469727
ADBE,2010-12-27,30.700000762939453,31.040000915527344,30.6200008392334,30.950000762939453,2920300,30.950000762939453
ADBE,2010-12-28,31.1200008392334,31.170000076293945,30.690000534057617,30.920000076293945,3748400,30.920000076293945
ADBE,2010-12-29,30.93000030517578,31.1200008392334,30.84000015258789,30.969999313354492,2662600,30.969999313354492
ADBE,2010-12-30,30.920000076293945,31.100000381469727,30.56999969482422,30.56999969482422,3435500,30.56999969482422
ADBE,2010-12-31,30.520000457763672,30.799999237060547,30.420000076293945,30.780000686645508,2841300,30.780000686645508
ADBE,2011-01-03,30.829999923706055,31.479999542236328,30.790000915527344,31.290000915527344,6245500,31.290000915527344
ADBE,2011-01-04,31.280000686645508,31.649999618530273,31.18000030517578,31.510000228881836,8038100,31.510000228881836
ADBE,2011-01-05,31.479999542236328,32.2400016784668,31.420000076293945,32.220001220703125,7143500,32.220001220703125
ADBE,2011-01-06,32.130001068115234,32.290000915527344,31.8799991607666,32.27000045776367,6230900,32.27000045776367
ADBE,2011-01-07,32.18000030517578,32.220001220703125,31.5,32.040000915527344,6828500,32.040000915527344
ADBE,2011-01-10,32.29999923706055,33.099998474121094,31.950000762939453,32.959999084472656,10377900,32.959999084472656
ADBE,2011-01-11,33.130001068115234,33.2599983215332,32.65999984741211,32.97999954223633,7110600,32.97999954223633
ADBE,2011-01-12,33.13999938964844,33.7400016784668,33.060001373291016,33.56999969482422,7319100,33.56999969482422
ADBE,2011-01-13,33.58000183105469,33.720001220703125,33.06999969482422,33.380001068115234,7594800,33.380001068115234
ADBE,2011-01-14,33.40999984741211,33.91999816894531,33.31999969482422,33.790000915527344,5767300,33.790000915527344
ADBE,2011-01-18,33.54999923706055,34.29999923706055,33.540000915527344,34.18000030517578,5722100,34.18000030517578
ADBE,2011-01-19,34.119998931884766,34.25,33.63999938964844,33.90999984741211,5899200,33.90999984741211
ADBE,2011-01-20,33.65999984741211,33.75,32.68000030517578,33.4900016784668,8531800,33.4900016784668
ADBE,2011-01-21,33.790000915527344,33.91999816894531,33.189998626708984,33.27000045776367,5714800,33.27000045776367
ADBE,2011-01-24,33.36000061035156,34.130001068115234,33.279998779296875,34.029998779296875,7387900,34.029998779296875
ADBE,2011-01-25,32.97999954223633,33.709999084472656,32.97999954223633,33.560001373291016,8191400,33.560001373291016
ADBE,2011-01-26,33.36000061035156,33.88999938964844,33.34000015258789,33.52000045776367,5913500,33.52000045776367
ADBE,2011-01-27,33.47999954223633,34,33.439998626708984,33.849998474121094,4679400,33.849998474121094
ADBE,2011-01-28,33.93000030517578,33.9900016784668,32.34000015258789,32.4900016784668,6506700,32.4900016784668
ADBE,2011-01-31,32.599998474121094,33.130001068115234,32.56999969482422,33.04999923706055,5390600,33.04999923706055
ADBE,2011-02-01,33.25,33.86000061035156,33.220001220703125,33.5099983215332,4738000,33.5099983215332
ADBE,2011-02-02,33.290000915527344,33.9900016784668,33.290000915527344,33.43000030517578,3046100,33.43000030517578
ADBE,2011-02-03,33.27000045776367,33.599998474121094,32.97999954223633,33.529998779296875,3043800,33.529998779296875
ADBE,2011-02-04,33.56999969482422,33.720001220703125,33.16999816894531,33.36000061035156,6534800,33.36000061035156
ADBE,2011-02-07,33.47999954223633,33.689998626708984,33.349998474121094,33.560001373291016,3679400,33.560001373291016
ADBE,2011-02-08,33.630001068115234,33.650001525878906,33.20000076293945,33.56999969482422,2074900,33.56999969482422
ADBE,2011-02-09,33.470001220703125,33.4900016784668,32.720001220703125,33.0099983215332,4327600,33.0099983215332
ADBE,2011-02-10,32.86000061035156,33.56999969482422,32.7599983215332,33.56999969482422,4010800,33.56999969482422
ADBE,2011-02-11,33.41999816894531,33.68000030517578,33.099998474121094,33.66999816894531,3113400,33.66999816894531
ADBE,2011-02-14,33.70000076293945,34,33.61000061035156,33.86000061035156,2746300,33.86000061035156
ADBE,2011-02-15,33.68000030517578,34,33.470001220703125,33.939998626708984,3145600,33.939998626708984
ADBE,2011-02-16,34,35.18000030517578,33.900001525878906,34.689998626708984,7727900,34.689998626708984
ADBE,2011-02-17,34.47999954223633,35.099998474121094,34.41999816894531,34.97999954223633,4395700,34.97999954223633
ADBE,2011-02-18,35.099998474121094,35.84000015258789,35,35.38999938964844,6779700,35.38999938964844
ADBE,2011-02-22,34.93000030517578,35.130001068115234,33.720001220703125,33.7400016784668,6549600,33.7400016784668
ADBE,2011-02-23,33.70000076293945,33.7400016784668,32.93000030517578,33.380001068115234,4734100,33.380001068115234
ADBE,2011-02-24,33.349998474121094,33.630001068115234,32.939998626708984,33.45000076293945,3965500,33.45000076293945
ADBE,2011-02-25,34.150001525878906,34.939998626708984,34.13999938964844,34.630001068115234,5620300,34.630001068115234
ADBE,2011-02-28,34.68000030517578,35,34.15999984741211,34.5,4936900,34.5
ADBE,2011-03-01,34.72999954223633,34.790000915527344,33.66999816894531,33.970001220703125,5908400,33.970001220703125
ADBE,2011-03-02,33.939998626708984,34.81999969482422,33.90999984741211,34.47999954223633,4562000,34.47999954223633
ADBE,2011-03-03,34.81999969482422,35.349998474121094,34.79999923706055,35.04999923706055,3148200,35.04999923706055
ADBE,2011-03-04,34.939998626708984,35.5,34.70000076293945,35.27000045776367,4005900,35.27000045776367
ADBE,2011-03-07,35.45000076293945,35.599998474121094,34.25,34.720001220703125,5003600,34.720001220703125
ADBE,2011-03-08,34.79999923706055,35.65999984741211,34.439998626708984,35.290000915527344,3783800,35.290000915527344
ADBE,2011-03-09,35.16999816894531,35.630001068115234,35.02000045776367,35.130001068115234,3435800,35.130001068115234
ADBE,2011-03-10,34.68000030517578,35.15999984741211,34.150001525878906,34.86000061035156,5265900,34.86000061035156
ADBE,2011-03-11,34.70000076293945,34.869998931884766,33.959999084472656,34.61000061035156,5058900,34.61000061035156
ADBE,2011-03-14,34.220001220703125,34.45000076293945,33.52000045776367,34.08000183105469,5577100,34.08000183105469
ADBE,2011-03-15,32.45000076293945,33.2400016784668,32.15999984741211,33.040000915527344,6682500,33.040000915527344
ADBE,2011-03-16,32.68000030517578,32.79999923706055,31.790000915527344,32.09000015258789,8168600,32.09000015258789
ADBE,2011-03-17,32.56999969482422,32.56999969482422,31.530000686645508,31.84000015258789,9127200,31.84000015258789
ADBE,2011-03-18,32.11000061035156,32.400001525878906,31.93000030517578,31.989999771118164,6921600,31.989999771118164
ADBE,2011-03-21,32.310001373291016,32.849998474121094,32.11000061035156,32.34000015258789,5670300,32.34000015258789
ADBE,2011-03-22,32.34000015258789,33.040000915527344,32.279998779296875,32.880001068115234,11264800,32.880001068115234
ADBE,2011-03-23,32.61000061035156,32.720001220703125,30.760000228881836,31.68000030517578,17689600,31.68000030517578
ADBE,2011-03-24,31.729999542236328,32.709999084472656,31.729999542236328,32.59000015258789,11754200,32.59000015258789
ADBE,2011-03-25,32.810001373291016,32.91999816894531,32.4900016784668,32.63999938964844,8997300,32.63999938964844
ADBE,2011-03-28,32.810001373291016,32.810001373291016,32.33000183105469,32.43000030517578,5639400,32.43000030517578
ADBE,2011-03-29,32.45000076293945,32.880001068115234,32.27000045776367,32.619998931884766,8032300,32.619998931884766
ADBE,2011-03-30,32.790000915527344,33.060001373291016,32.720001220703125,32.95000076293945,7082600,32.95000076293945
ADBE,2011-03-31,32.880001068115234,33.29999923706055,32.79999923706055,33.15999984741211,7720000,33.15999984741211
ADBE,2011-04-01,33.529998779296875,34.63999938964844,33.34000015258789,34.15999984741211,10489700,34.15999984741211
ADBE,2011-04-04,34.2599983215332,34.58000183105469,34.22999954223633,34.369998931884766,5498500,34.369998931884766
ADBE,2011-04-05,34.20000076293945,34.41999816894531,34.060001373291016,34.18000030517578,5494500,34.18000030517578
ADBE,2011-04-06,34.439998626708984,34.54999923706055,33.810001373291016,34.2400016784668,5304300,34.2400016784668
ADBE,2011-04-07,34.11000061035156,34.59000015258789,34.08000183105469,34.47999954223633,5318800,34.47999954223633
ADBE,2011-04-08,34.619998931884766,34.68000030517578,33.95000076293945,34.150001525878906,4721400,34.150001525878906
ADBE,2011-04-11,34.20000076293945,34.709999084472656,34.189998626708984,34.380001068115234,6796900,34.380001068115234
ADBE,2011-04-12,34.209999084472656,34.290000915527344,33.869998931884766,34.09000015258789,4631700,34.09000015258789
ADBE,2011-04-13,34.29999923706055,34.439998626708984,33.790000915527344,34.209999084472656,5072100,34.209999084472656
ADBE,2011-04-14,33.900001525878906,34.52000045776367,33.83000183105469,34.33000183105469,4628700,34.33000183105469
ADBE,2011-04-15,34.40999984741211,34.72999954223633,34.2400016784668,34.5099983215332,6120900,34.5099983215332
ADBE,2011-04-18,34.06999969482422,34.13999938964844,33.290000915527344,33.849998474121094,5449000,33.849998474121094
ADBE,2011-04-19,33.849998474121094,34.02000045776367,33.58000183105469,33.650001525878906,4723300,33.650001525878906
ADBE,2011-04-20,33.47999954223633,34,33.29999923706055,33.689998626708984,9636500,33.689998626708984
ADBE,2011-04-21,33.689998626708984,33.7599983215332,33.380001068115234,33.47999954223633,6779600,33.47999954223633
ADBE,2011-04-25,33.58000183105469,33.720001220703125,33.13999938964844,33.22999954223633,5236400,33.22999954223633
ADBE,2011-04-26,33.279998779296875,33.349998474121094,32.90999984741211,33.130001068115234,7700000,33.130001068115234
ADBE,2011-04-27,33.13999938964844,33.689998626708984,33.06999969482422,33.650001525878906,5092200,33.650001525878906
ADBE,2011-04-28,33.63999938964844,34.13999938964844,33.63999938964844,34.02000045776367,3300000,34.02000045776367
ADBE,2011-04-29,34.04999923706055,34.119998931884766,33.470001220703125,33.54999923706055,5228700,33.54999923706055
ADBE,2011-05-02,33.68000030517578,33.95000076293945,33.459999084472656,33.54999923706055,3500800,33.54999923706055
ADBE,2011-05-03,33.459999084472656,33.70000076293945,33.099998474121094,33.4900016784668,3000000,33.4900016784668
ADBE,2011-05-04,33.40999984741211,33.58000183105469,33,33.220001220703125,3903300,33.220001220703125
ADBE,2011-05-05,33.119998931884766,33.38999938964844,32.75,32.939998626708984,3500000,32.939998626708984
ADBE,2011-05-06,33.31999969482422,33.880001068115234,33.09000015258789,33.400001525878906,4903100,33.400001525878906
ADBE,2011-05-09,33.34000015258789,34.25,33.2400016784668,33.970001220703125,5395100,33.970001220703125
ADBE,2011-05-10,34.099998474121094,34.86000061035156,34.0099983215332,34.75,4194200,34.75
ADBE,2011-05-11,35,35.9900016784668,34.91999816894531,35.400001525878906,8700000,35.400001525878906
ADBE,2011-05-12,35.31999969482422,35.88999938964844,35.18000030517578,35.86000061035156,6100000,35.86000061035156
ADBE,2011-05-13,35.75,35.849998474121094,35.209999084472656,35.33000183105469,4072300,35.33000183105469
ADBE,2011-05-16,35.130001068115234,35.36000061035156,34.34000015258789,34.38999938964844,3879500,34.38999938964844
ADBE,2011-05-17,34.38999938964844,34.970001220703125,34.209999084472656,34.720001220703125,5348600,34.720001220703125
ADBE,2011-05-18,34.599998474121094,34.95000076293945,34.43000030517578,34.869998931884766,2209800,34.869998931884766
ADBE,2011-05-19,34.97999954223633,35.5099983215332,34.869998931884766,35.40999984741211,4252800,35.40999984741211
ADBE,2011-05-20,35.459999084472656,35.66999816894531,35.209999084472656,35.310001373291016,3246700,35.310001373291016
ADBE,2011-05-23,34.720001220703125,34.810001373291016,34.16999816894531,34.43000030517578,3605300,34.43000030517578
ADBE,2011-05-24,34.560001373291016,34.689998626708984,33.9900016784668,34.13999938964844,2807100,34.13999938964844
ADBE,2011-05-25,34.099998474121094,34.369998931884766,33.939998626708984,34.130001068115234,2961300,34.130001068115234
ADBE,2011-05-26,34.06999969482422,34.630001068115234,33.959999084472656,34.540000915527344,2789400,34.540000915527344
ADBE,2011-05-27,34.459999084472656,34.560001373291016,34.08000183105469,34.290000915527344,4040100,34.290000915527344
ADBE,2011-05-31,34.61000061035156,34.84000015258789,34.40999984741211,34.630001068115234,3938000,34.630001068115234
ADBE,2011-06-01,34.529998779296875,34.81999969482422,34.11000061035156,34.119998931884766,3569400,34.119998931884766
ADBE,2011-06-02,34.06999969482422,34.279998779296875,33.720001220703125,34.2599983215332,6012000,34.2599983215332
ADBE,2011-06-03,33.79999923706055,33.93000030517578,33.2599983215332,33.27000045776367,3930000,33.27000045776367
ADBE,2011-06-06,33.20000076293945,33.40999984741211,32.81999969482422,32.84000015258789,3075400,32.84000015258789
ADBE,2011-06-07,33,33.310001373291016,32.66999816894531,33.0099983215332,4301800,33.0099983215332
ADBE,2011-06-08,32.869998931884766,33.0099983215332,32.20000076293945,32.2400016784668,4481300,32.2400016784668
ADBE,2011-06-09,32.349998474121094,32.47999954223633,32.04999923706055,32.220001220703125,3550600,32.220001220703125
ADBE,2011-06-10,32.22999954223633,32.22999954223633,31.579999923706055,31.670000076293945,5023200,31.670000076293945
ADBE,2011-06-13,31.670000076293945,31.93000030517578,31.579999923706055,31.65999984741211,3756300,31.65999984741211
ADBE,2011-06-14,31.950000762939453,32.52000045776367,31.799999237060547,32.09000015258789,4762700,32.09000015258789
ADBE,2011-06-15,31.739999771118164,31.809999465942383,31.06999969482422,31.1299991607666,5132500,31.1299991607666
ADBE,2011-06-16,31.09000015258789,31.239999771118164,30.43000030517578,30.799999237060547,5988200,30.799999237060547
ADBE,2011-06-17,31.329999923706055,31.329999923706055,30.440000534057617,30.469999313354492,10549200,30.469999313354492
ADBE,2011-06-20,30.270000457763672,31.09000015258789,30.260000228881836,30.950000762939453,8884600,30.950000762939453
ADBE,2011-06-21,31.200000762939453,32.029998779296875,31.149999618530273,32.0099983215332,9031900,32.0099983215332
ADBE,2011-06-22,30.299999237060547,30.770000457763672,29.780000686645508,30.010000228881836,22453100,30.010000228881836
ADBE,2011-06-23,29.670000076293945,30.479999542236328,29.6299991607666,30.440000534057617,8866400,30.440000534057617
ADBE,2011-06-24,30.270000457763672,30.34000015258789,29.729999542236328,29.969999313354492,8299100,29.969999313354492
ADBE,2011-06-27,29.84000015258789,31.1299991607666,29.81999969482422,30.889999389648438,7080400,30.889999389648438
ADBE,2011-06-28,31.030000686645508,31.030000686645508,30.709999084472656,30.790000915527344,5469600,30.790000915527344
ADBE,2011-06-29,30.950000762939453,31.260000228881836,30.8799991607666,31.149999618530273,5023600,31.149999618530273
ADBE,2011-06-30,31.209999084472656,31.600000381469727,31.049999237060547,31.450000762939453,5519700,31.450000762939453
ADBE,2011-07-01,31.329999923706055,31.649999618530273,31.239999771118164,31.530000686645508,4218400,31.530000686645508
ADBE,2011-07-05,31.420000076293945,31.600000381469727,31.239999771118164,31.520000457763672,3513400,31.520000457763672
ADBE,2011-07-06,31.520000457763672,31.790000915527344,31.450000762939453,31.649999618530273,2873100,31.649999618530273
ADBE,2011-07-07,31.850000381469727,32.349998474121094,31.760000228881836,32.06999969482422,4938000,32.06999969482422
ADBE,2011-07-08,31.799999237060547,32,31.1200008392334,31.540000915527344,4917600,31.540000915527344
ADBE,2011-07-11,31.18000030517578,31.329999923706055,30.760000228881836,30.979999542236328,3725400,30.979999542236328
ADBE,2011-07-12,30.799999237060547,30.799999237060547,30.229999542236328,30.350000381469727,5665300,30.350000381469727
ADBE,2011-07-13,30.520000457763672,30.770000457763672,29.969999313354492,30.06999969482422,5277400,30.06999969482422
ADBE,2011-07-14,30.1200008392334,30.219999313354492,29.25,29.350000381469727,7159600,29.350000381469727
ADBE,2011-07-15,29.43000030517578,29.56999969482422,29.020000457763672,29.290000915527344,5232800,29.290000915527344
ADBE,2011-07-18,29.18000030517578,29.18000030517578,28.34000015258789,28.770000457763672,5789500,28.770000457763672
ADBE,2011-07-19,29.020000457763672,29.6299991607666,28.93000030517578,29.399999618530273,4944300,29.399999618530273
ADBE,2011-07-20,29.399999618530273,29.450000762939453,29.030000686645508,29.15999984741211,3747600,29.15999984741211
ADBE,2011-07-21,29.219999313354492,30.030000686645508,29.170000076293945,29.559999465942383,6380700,29.559999465942383
ADBE,2011-07-22,29.690000534057617,29.850000381469727,29.100000381469727,29.719999313354492,5349400,29.719999313354492
ADBE,2011-07-25,29.559999465942383,29.829999923706055,29.31999969482422,29.649999618530273,3673100,29.649999618530273
ADBE,2011-07-26,29.670000076293945,29.850000381469727,29.350000381469727,29.6299991607666,2910600,29.6299991607666
ADBE,2011-07-27,29.459999084472656,29.479999542236328,28.459999084472656,28.5,6108100,28.5
ADBE,2011-07-28,28.43000030517578,28.65999984741211,28,28.020000457763672,9289100,28.020000457763672
ADBE,2011-07-29,28,28.149999618530273,27.6299991607666,27.709999084472656,8024200,27.709999084472656
ADBE,2011-08-01,27.950000762939453,28.040000915527344,27.229999542236328,27.670000076293945,6798000,27.670000076293945
ADBE,2011-08-02,27.510000228881836,27.75,27.010000228881836,27.030000686645508,4707900,27.030000686645508
ADBE,2011-08-03,27.1200008392334,27.40999984741211,26.56999969482422,27.3700008392334,4832100,27.3700008392334
ADBE,2011-08-04,26.90999984741211,27.1200008392334,26.1200008392334,26.149999618530273,11350400,26.149999618530273
ADBE,2011-08-05,26.399999618530273,26.5,25.15999984741211,25.6200008392334,14940600,25.6200008392334
ADBE,2011-08-08,24.770000457763672,25.209999084472656,23.90999984741211,23.90999984741211,11923600,23.90999984741211
ADBE,2011-08-09,24.09000015258789,24.850000381469727,23.200000762939453,24.809999465942383,12034700,24.809999465942383
ADBE,2011-08-10,24.25,24.3700008392334,22.75,22.799999237060547,14534600,22.799999237060547
ADBE,2011-08-11,22.979999542236328,24.329999923706055,22.670000076293945,24,14533400,24
ADBE,2011-08-12,23.8799991607666,24.270000457763672,23.780000686645508,24.100000381469727,7304800,24.100000381469727
ADBE,2011-08-15,24.15999984741211,24.649999618530273,24.149999618530273,24.649999618530273,4258500,24.649999618530273
ADBE,2011-08-16,24.329999923706055,24.760000228881836,24.219999313354492,24.6299991607666,7402600,24.6299991607666
ADBE,2011-08-17,24.56999969482422,25.149999618530273,24.309999465942383,24.559999465942383,5754300,24.559999465942383
ADBE,2011-08-18,23.799999237060547,23.850000381469727,23,23.280000686645508,10522500,23.280000686645508
ADBE,2011-08-19,23.049999237060547,23.68000030517578,22.670000076293945,22.690000534057617,7304500,22.690000534057617
ADBE,2011-08-22,23.190000534057617,23.360000610351562,22.84000015258789,23.170000076293945,6028400,23.170000076293945
ADBE,2011-08-23,23.299999237060547,23.780000686645508,23.18000030517578,23.780000686645508,6317800,23.780000686645508
ADBE,2011-08-24,23.739999771118164,24.139999389648438,23.450000762939453,24.100000381469727,5972600,24.100000381469727
ADBE,2011-08-25,24.290000915527344,24.459999084472656,23.75,23.8700008392334,6834100,23.8700008392334
ADBE,2011-08-26,23.81999969482422,24.75,23.549999237060547,24.540000915527344,4268400,24.540000915527344
ADBE,2011-08-29,24.959999084472656,25.579999923706055,24.84000015258789,25.520000457763672,3896000,25.520000457763672
ADBE,2011-08-30,25.200000762939453,25.389999389648438,24.899999618530273,25.190000534057617,5029900,25.190000534057617
ADBE,2011-08-31,25.350000381469727,25.8700008392334,25.040000915527344,25.239999771118164,5257300,25.239999771118164
ADBE,2011-09-01,25.350000381469727,25.43000030517578,24.690000534057617,24.770000457763672,4679400,24.770000457763672
ADBE,2011-09-02,24.290000915527344,24.31999969482422,23.770000457763672,24.149999618530273,6477100,24.149999618530273
ADBE,2011-09-06,23.459999084472656,23.809999465942383,23.200000762939453,23.739999771118164,5579700,23.739999771118164
ADBE,2011-09-07,24.100000381469727,25.34000015258789,24.020000457763672,25.299999237060547,7951500,25.299999237060547
ADBE,2011-09-08,25.229999542236328,25.25,24.860000610351562,24.989999771118164,5993400,24.989999771118164
ADBE,2011-09-09,24.729999542236328,25.100000381469727,24.43000030517578,24.639999389648438,6805600,24.639999389648438
ADBE,2011-09-12,24.31999969482422,25.229999542236328,24.239999771118164,25.200000762939453,6505500,25.200000762939453
ADBE,2011-09-13,25.25,25.440000534057617,24.860000610351562,25.18000030517578,7253900,25.18000030517578
ADBE,2011-09-14,25.360000610351562,26.100000381469727,24.989999771118164,25.760000228881836,5069300,25.760000228881836
ADBE,2011-09-15,26.030000686645508,26.18000030517578,25.690000534057617,26.1200008392334,5478600,26.1200008392334
ADBE,2011-09-16,25.809999465942383,25.850000381469727,25.25,25.520000457763672,13048300,25.520000457763672
ADBE,2011-09-19,25.219999313354492,25.510000228881836,24.84000015258789,25.270000457763672,7670200,25.270000457763672
ADBE,2011-09-20,25.399999618530273,25.399999618530273,24.530000686645508,24.639999389648438,11626800,24.639999389648438
ADBE,2011-09-21,25.950000762939453,26.299999237060547,24.8799991607666,24.889999389648438,15700200,24.889999389648438
ADBE,2011-09-22,23.989999771118164,24.399999618530273,23.8700008392334,24.309999465942383,11130000,24.309999465942383
ADBE,2011-09-23,24.15999984741211,25,23.969999313354492,24.8799991607666,5681700,24.8799991607666
ADBE,2011-09-26,24.989999771118164,25.170000076293945,24.309999465942383,25.1299991607666,5245200,25.1299991607666
ADBE,2011-09-27,25.540000915527344,26.139999389648438,25.360000610351562,25.559999465942383,5871400,25.559999465942383
ADBE,2011-09-28,25.6200008392334,25.799999237060547,25.040000915527344,25.110000610351562,4783900,25.110000610351562
ADBE,2011-09-29,25.600000381469727,25.829999923706055,24.450000762939453,24.989999771118164,6030100,24.989999771118164
ADBE,2011-09-30,24.600000381469727,24.700000762939453,24.139999389648438,24.170000076293945,6563300,24.170000076293945
ADBE,2011-10-03,23.899999618530273,24.219999313354492,23.239999771118164,23.260000228881836,7995200,23.260000228881836
ADBE,2011-10-04,22.969999313354492,24.06999969482422,22.889999389648438,24.040000915527344,7106200,24.040000915527344
ADBE,2011-10-05,24.06999969482422,24.799999237060547,23.739999771118164,24.68000030517578,5511200,24.68000030517578
ADBE,2011-10-06,24.600000381469727,25.34000015258789,24.489999771118164,25.329999923706055,3846300,25.329999923706055
ADBE,2011-10-07,25.420000076293945,25.68000030517578,25.030000686645508,25.280000686645508,4105500,25.280000686645508
ADBE,2011-10-10,25.739999771118164,26.079999923706055,25.450000762939453,25.760000228881836,4036200,25.760000228881836
ADBE,2011-10-11,25.729999542236328,26.06999969482422,25.530000686645508,25.84000015258789,4367100,25.84000015258789
ADBE,2011-10-12,26.09000015258789,26.280000686645508,25.799999237060547,25.8799991607666,4819100,25.8799991607666
ADBE,2011-10-13,25.799999237060547,25.889999389648438,25.389999389648438,25.799999237060547,4516800,25.799999237060547
ADBE,2011-10-14,27.1299991607666,27.649999618530273,26.3700008392334,26.809999465942383,18683900,26.809999465942383
ADBE,2011-10-17,26.989999771118164,27.059999465942383,26.110000610351562,26.239999771118164,5372800,26.239999771118164
ADBE,2011-10-18,26.299999237060547,26.989999771118164,25.860000610351562,26.760000228881836,9990500,26.760000228881836
ADBE,2011-10-19,26.56999969482422,26.75,25.90999984741211,26.020000457763672,3908200,26.020000457763672
ADBE,2011-10-20,26.030000686645508,26.200000762939453,25.5,26.079999923706055,8007200,26.079999923706055
ADBE,2011-10-21,26.389999389648438,27.40999984741211,26.360000610351562,27.299999237060547,7311100,27.299999237060547
ADBE,2011-10-24,27.309999465942383,28.229999542236328,27.239999771118164,28.200000762939453,6770700,28.200000762939453
ADBE,2011-10-25,28.049999237060547,28.280000686645508,27.770000457763672,27.850000381469727,6455700,27.850000381469727
ADBE,2011-10-26,28.09000015258789,28.149999618530273,27.25,27.809999465942383,6735200,27.809999465942383
ADBE,2011-10-27,28.510000228881836,28.68000030517578,28.139999389648438,28.34000015258789,7891500,28.34000015258789
ADBE,2011-10-28,28.149999618530273,29.059999465942383,28.079999923706055,29.020000457763672,4545700,29.020000457763672
ADBE,2011-10-31,28.479999542236328,29.719999313354492,28.450000762939453,29.40999984741211,12805900,29.40999984741211
ADBE,2011-11-01,28.520000457763672,28.850000381469727,28.1299991607666,28.59000015258789,12232200,28.59000015258789
ADBE,2011-11-02,28.8799991607666,29.670000076293945,28.829999923706055,29.350000381469727,9150300,29.350000381469727
ADBE,2011-11-03,29.6299991607666,30.219999313354492,29.489999771118164,30.15999984741211,5568800,30.15999984741211
ADBE,2011-11-04,29.969999313354492,30.06999969482422,29.610000610351562,29.790000915527344,6212200,29.790000915527344
ADBE,2011-11-07,29.670000076293945,29.989999771118164,29.040000915527344,29.920000076293945,4303500,29.920000076293945
ADBE,2011-11-08,30.15999984741211,30.68000030517578,30.040000915527344,30.420000076293945,6593900,30.420000076293945
ADBE,2011-11-09,27.489999771118164,28.479999542236328,26.1299991607666,28.079999923706055,27277200,28.079999923706055
ADBE,2011-11-10,28.219999313354492,28.280000686645508,27.6200008392334,28.030000686645508,8969500,28.030000686645508
ADBE,2011-11-11,28.170000076293945,28.790000915527344,28.020000457763672,28.43000030517578,8354700,28.43000030517578
ADBE,2011-11-14,28.350000381469727,28.739999771118164,28.15999984741211,28.239999771118164,4715500,28.239999771118164
ADBE,2011-11-15,28.1299991607666,28.59000015258789,28.110000610351562,28.469999313354492,5688900,28.469999313354492
ADBE,2011-11-16,28.239999771118164,29.06999969482422,28,28.540000915527344,6319800,28.540000915527344
ADBE,2011-11-17,28.479999542236328,28.549999237060547,27.489999771118164,27.690000534057617,6939600,27.690000534057617
ADBE,2011-11-18,27.719999313354492,27.760000228881836,27.1299991607666,27.18000030517578,6119700,27.18000030517578
ADBE,2011-11-21,26.850000381469727,26.860000610351562,26.329999923706055,26.6299991607666,6730600,26.6299991607666
ADBE,2011-11-22,26.469999313354492,26.649999618530273,26.200000762939453,26.329999923706055,5008100,26.329999923706055
ADBE,2011-11-23,26.049999237060547,26.170000076293945,25.799999237060547,25.940000534057617,5496100,25.940000534057617
ADBE,2011-11-25,25.719999313354492,26.059999465942383,25.719999313354492,25.829999923706055,2946700,25.829999923706055
ADBE,2011-11-28,26.489999771118164,26.8799991607666,26.40999984741211,26.6200008392334,5923300,26.6200008392334
ADBE,2011-11-29,26.690000534057617,26.690000534057617,25.940000534057617,26.06999969482422,8097000,26.06999969482422
ADBE,2011-11-30,26.799999237060547,27.43000030517578,26.610000610351562,27.420000076293945,6276100,27.420000076293945
ADBE,2011-12-01,26.93000030517578,27.450000762939453,26.899999618530273,27.139999389648438,4908200,27.139999389648438
ADBE,2011-12-02,27.350000381469727,27.450000762939453,27.010000228881836,27.110000610351562,3752600,27.110000610351562
ADBE,2011-12-05,27.43000030517578,28.06999969482422,27.25,27.90999984741211,4979900,27.90999984741211
ADBE,2011-12-06,28.010000228881836,28.18000030517578,27.84000015258789,27.959999084472656,4075400,27.959999084472656
ADBE,2011-12-07,27.8700008392334,27.989999771118164,27.15999984741211,27.860000610351562,5501100,27.860000610351562
ADBE,2011-12-08,27.739999771118164,28.110000610351562,27.31999969482422,27.3799991607666,4742300,27.3799991607666
ADBE,2011-12-09,27.350000381469727,28.149999618530273,27.299999237060547,28.040000915527344,4227400,28.040000915527344
ADBE,2011-12-12,27.729999542236328,27.799999237060547,27.100000381469727,27.389999389648438,4825100,27.389999389648438
ADBE,2011-12-13,27.549999237060547,27.700000762939453,26.889999389648438,26.989999771118164,8728700,26.989999771118164
ADBE,2011-12-14,26.799999237060547,27.149999618530273,26.25,26.520000457763672,7277900,26.520000457763672
ADBE,2011-12-15,26.799999237060547,27.010000228881836,26.389999389648438,26.459999084472656,5819000,26.459999084472656
ADBE,2011-12-16,27.729999542236328,28.93000030517578,27.6200008392334,28.200000762939453,14464700,28.200000762939453
ADBE,2011-12-19,28.059999465942383,28.290000915527344,27.399999618530273,27.510000228881836,6635000,27.510000228881836
ADBE,2011-12-20,27.950000762939453,28.489999771118164,27.860000610351562,28.440000534057617,4505300,28.440000534057617
ADBE,2011-12-21,28.290000915527344,28.3799991607666,27.399999618530273,27.969999313354492,7383600,27.969999313354492
ADBE,2011-12-22,28.049999237060547,28.25,27.700000762939453,27.889999389648438,5299700,27.889999389648438
ADBE,2011-12-23,28.040000915527344,28.299999237060547,27.950000762939453,28.290000915527344,3131900,28.290000915527344
ADBE,2011-12-27,28.25,28.760000228881836,28.15999984741211,28.5,3246500,28.5
ADBE,2011-12-28,28.450000762939453,28.579999923706055,27.93000030517578,28.020000457763672,2500500,28.020000457763672
ADBE,2011-12-29,28.020000457763672,28.450000762939453,27.979999542236328,28.309999465942383,2579800,28.309999465942383
ADBE,2011-12-30,28.260000228881836,28.639999389648438,28.260000228881836,28.270000457763672,3471900,28.270000457763672
ADBE,2012-01-03,28.700000762939453,29.010000228881836,28.510000228881836,28.56999969482422,4495100,28.56999969482422
ADBE,2012-01-04,28.5,28.59000015258789,28.040000915527344,28.280000686645508,3852400,28.280000686645508
ADBE,2012-01-05,28.06999969482422,28.6200008392334,28.049999237060547,28.479999542236328,2999500,28.479999542236328
ADBE,2012-01-06,28.3700008392334,28.790000915527344,28.139999389648438,28.719999313354492,5781700,28.719999313354492
ADBE,2012-01-09,28.760000228881836,28.829999923706055,28.440000534057617,28.530000686645508,3514700,28.530000686645508
ADBE,2012-01-10,28.610000610351562,29.350000381469727,28.610000610351562,29.200000762939453,4442700,29.200000762939453
ADBE,2012-01-11,29.15999984741211,29.389999389648438,28.959999084472656,29.31999969482422,3306300,29.31999969482422
ADBE,2012-01-12,29.43000030517578,29.469999313354492,28.829999923706055,29.229999542236328,3704300,29.229999542236328
ADBE,2012-01-13,29.110000610351562,29.18000030517578,28.450000762939453,28.969999313354492,2903900,28.969999313354492
ADBE,2012-01-17,29.170000076293945,29.479999542236328,28.989999771118164,29.350000381469727,2903500,29.350000381469727
ADBE,2012-01-18,29.270000457763672,29.889999389648438,29.219999313354492,29.889999389648438,4553700,29.889999389648438
ADBE,2012-01-19,29.90999984741211,30.280000686645508,29.8799991607666,30.239999771118164,4303100,30.239999771118164
ADBE,2012-01-20,30.280000686645508,30.549999237060547,30.18000030517578,30.5,4091200,30.5
ADBE,2012-01-23,30.329999923706055,30.780000686645508,29.979999542236328,30.229999542236328,5378200,30.229999542236328
ADBE,2012-01-24,30.170000076293945,31,30.079999923706055,30.950000762939453,4715800,30.950000762939453
ADBE,2012-01-25,30.59000015258789,31.399999618530273,30.510000228881836,31.34000015258789,5459800,31.34000015258789
ADBE,2012-01-26,31.149999618530273,31.770000457763672,31,31.18000030517578,4287800,31.18000030517578
ADBE,2012-01-27,30.469999313354492,31.209999084472656,30.309999465942383,31.049999237060547,4291000,31.049999237060547
ADBE,2012-01-30,30.690000534057617,31.1299991607666,30.549999237060547,31,5184400,31
ADBE,2012-01-31,31.18000030517578,31.25,30.850000381469727,30.950000762939453,3753600,30.950000762939453
ADBE,2012-02-01,31.200000762939453,31.5,31.09000015258789,31.239999771118164,4654400,31.239999771118164
ADBE,2012-02-02,31.239999771118164,31.68000030517578,31.209999084472656,31.290000915527344,3803900,31.290000915527344
ADBE,2012-02-03,31.700000762939453,32.16999816894531,31.600000381469727,31.850000381469727,4588200,31.850000381469727
ADBE,2012-02-06,31.610000610351562,32.349998474121094,31.520000457763672,31.860000610351562,4536300,31.860000610351562
ADBE,2012-02-07,31.739999771118164,32.400001525878906,31.700000762939453,32.279998779296875,3404200,32.279998779296875
ADBE,2012-02-08,32.20000076293945,32.38999938964844,31.93000030517578,32.099998474121094,3607700,32.099998474121094
ADBE,2012-02-09,32.09000015258789,32.689998626708984,32.09000015258789,32.650001525878906,4711900,32.650001525878906
ADBE,2012-02-10,32.279998779296875,32.459999084472656,32.04999923706055,32.209999084472656,2819800,32.209999084472656
ADBE,2012-02-13,32.41999816894531,32.650001525878906,32,32.349998474121094,3260800,32.349998474121094
ADBE,2012-02-14,32.20000076293945,32.439998626708984,32.060001373291016,32.439998626708984,4953200,32.439998626708984
ADBE,2012-02-15,32.4900016784668,32.650001525878906,32.349998474121094,32.459999084472656,3311500,32.459999084472656
ADBE,2012-02-16,32.45000076293945,32.90999984741211,32.45000076293945,32.86000061035156,3085700,32.86000061035156
ADBE,2012-02-17,32.959999084472656,33.04999923706055,32.75,32.75,3686400,32.75
ADBE,2012-02-21,32.7400016784668,33.060001373291016,32.470001220703125,32.540000915527344,3655400,32.540000915527344
ADBE,2012-02-22,32.45000076293945,32.88999938964844,32.2400016784668,32.33000183105469,3389700,32.33000183105469
ADBE,2012-02-23,32.209999084472656,33.0099983215332,32.099998474121094,32.970001220703125,3119200,32.970001220703125
ADBE,2012-02-24,32.90999984741211,33.5,32.86000061035156,33.40999984741211,3481200,33.40999984741211
ADBE,2012-02-27,33.18000030517578,33.5,33.09000015258789,33.27000045776367,3204400,33.27000045776367
ADBE,2012-02-28,33.36000061035156,33.439998626708984,32.97999954223633,33.27000045776367,4147800,33.27000045776367
ADBE,2012-02-29,33.209999084472656,33.439998626708984,32.86000061035156,32.88999938964844,4103100,32.88999938964844
ADBE,2012-03-01,32.86000061035156,33.290000915527344,32.77000045776367,33.099998474121094,2898900,33.099998474121094
ADBE,2012-03-02,33,33.83000183105469,32.90999984741211,33.72999954223633,4979600,33.72999954223633
ADBE,2012-03-05,33.560001373291016,33.61000061035156,33.040000915527344,33.220001220703125,3307800,33.220001220703125
ADBE,2012-03-06,32.79999923706055,33.099998474121094,31.899999618530273,31.989999771118164,7675000,31.989999771118164
ADBE,2012-03-07,32.130001068115234,32.560001373291016,31.959999084472656,32.40999984741211,3326400,32.40999984741211
ADBE,2012-03-08,32.68000030517578,33.150001525878906,32.66999816894531,33.04999923706055,3198700,33.04999923706055
ADBE,2012-03-09,33.189998626708984,33.650001525878906,33.08000183105469,33.63999938964844,2910700,33.63999938964844
ADBE,2012-03-12,33.5,33.849998474121094,33.27000045776367,33.560001373291016,2487300,33.560001373291016
ADBE,2012-03-13,33.790000915527344,34.220001220703125,33.41999816894531,34.220001220703125,3425700,34.220001220703125
ADBE,2012-03-14,34.2400016784668,34.2400016784668,33.65999984741211,33.77000045776367,3607000,33.77000045776367
ADBE,2012-03-15,33.86000061035156,34.20000076293945,33.630001068115234,34.16999816894531,3685800,34.16999816894531
ADBE,2012-03-16,34.060001373291016,34.150001525878906,33.65999984741211,33.81999969482422,5093300,33.81999969482422
ADBE,2012-03-19,34.08000183105469,34.54999923706055,33.560001373291016,34.5099983215332,6819300,34.5099983215332
ADBE,2012-03-20,33.380001068115234,33.939998626708984,32.880001068115234,33.15999984741211,16394100,33.15999984741211
ADBE,2012-03-21,33.099998474121094,33.83000183105469,33.099998474121094,33.560001373291016,5680100,33.560001373291016
ADBE,2012-03-22,33.310001373291016,33.79999923706055,33.220001220703125,33.709999084472656,5121700,33.709999084472656
ADBE,2012-03-23,33.709999084472656,33.84000015258789,33.5,33.810001373291016,3253200,33.810001373291016
ADBE,2012-03-26,33.9900016784668,34.41999816894531,33.93000030517578,34.400001525878906,4668400,34.400001525878906
ADBE,2012-03-27,34.33000183105469,34.709999084472656,34.279998779296875,34.630001068115234,4376000,34.630001068115234
ADBE,2012-03-28,34.52000045776367,34.75,34.279998779296875,34.459999084472656,4223100,34.459999084472656
ADBE,2012-03-29,34.31999969482422,34.54999923706055,34.15999984741211,34.47999954223633,2459000,34.47999954223633
ADBE,2012-03-30,34.689998626708984,34.689998626708984,34.2400016784668,34.310001373291016,5232500,34.310001373291016
ADBE,2012-04-02,34.13999938964844,34.779998779296875,33.79999923706055,34.70000076293945,4110500,34.70000076293945
ADBE,2012-04-03,34.52000045776367,34.61000061035156,33.9900016784668,34.310001373291016,2879500,34.310001373291016
ADBE,2012-04-04,33.97999954223633,34.029998779296875,33.36000061035156,33.459999084472656,4357800,33.459999084472656
ADBE,2012-04-05,33.16999816894531,33.619998931884766,33.13999938964844,33.59000015258789,3987700,33.59000015258789
ADBE,2012-04-09,33.02000045776367,33.36000061035156,32.77000045776367,33.220001220703125,3478300,33.220001220703125
ADBE,2012-04-10,33.150001525878906,33.43000030517578,32.529998779296875,32.61000061035156,5460200,32.61000061035156
ADBE,2012-04-11,32.970001220703125,33.099998474121094,32.630001068115234,33.0099983215332,3586400,33.0099983215332
ADBE,2012-04-12,33.02000045776367,33.650001525878906,32.869998931884766,33.54999923706055,3053400,33.54999923706055
ADBE,2012-04-13,33.400001525878906,33.61000061035156,33.15999984741211,33.18000030517578,2784700,33.18000030517578
ADBE,2012-04-16,33.220001220703125,33.369998931884766,32.689998626708984,32.849998474121094,3281300,32.849998474121094
ADBE,2012-04-17,33.130001068115234,33.97999954223633,32.93000030517578,33.84000015258789,4049900,33.84000015258789
ADBE,2012-04-18,33.58000183105469,33.630001068115234,33.25,33.38999938964844,2369000,33.38999938964844
ADBE,2012-04-19,33.20000076293945,33.70000076293945,32.689998626708984,32.900001525878906,3452900,32.900001525878906
ADBE,2012-04-20,32.91999816894531,33.7400016784668,32.689998626708984,33.060001373291016,3970600,33.060001373291016
ADBE,2012-04-23,32.84000015258789,32.84000015258789,32.31999969482422,32.619998931884766,3580700,32.619998931884766
ADBE,2012-04-24,32.65999984741211,32.83000183105469,32.22999954223633,32.400001525878906,4756700,32.400001525878906
ADBE,2012-04-25,32.63999938964844,33.27000045776367,32.459999084472656,33.130001068115234,3742100,33.130001068115234
ADBE,2012-04-26,32.9900016784668,33.31999969482422,32.91999816894531,33.2599983215332,2999500,33.2599983215332
ADBE,2012-04-27,33.380001068115234,33.790000915527344,33.209999084472656,33.58000183105469,3277600,33.58000183105469
ADBE,2012-04-30,33.459999084472656,33.619998931884766,33.400001525878906,33.54999923706055,2678900,33.54999923706055
ADBE,2012-05-01,33.59000015258789,34.09000015258789,33.470001220703125,33.77000045776367,2578700,33.77000045776367
ADBE,2012-05-02,33.630001068115234,33.880001068115234,33.27000045776367,33.7599983215332,1612300,33.7599983215332
ADBE,2012-05-03,33.77000045776367,33.939998626708984,33.2400016784668,33.31999969482422,2670300,33.31999969482422
ADBE,2012-05-04,32.9900016784668,33.209999084472656,32.5,32.61000061035156,2991800,32.61000061035156
ADBE,2012-05-07,32.47999954223633,32.900001525878906,32.33000183105469,32.52000045776367,3323000,32.52000045776367
ADBE,2012-05-08,32.290000915527344,32.75,31.8799991607666,32.66999816894531,3592100,32.66999816894531
ADBE,2012-05-09,32.290000915527344,32.720001220703125,31.81999969482422,32.52000045776367,4057300,32.52000045776367
ADBE,2012-05-10,32.72999954223633,32.81999969482422,31.649999618530273,31.920000076293945,4811500,31.920000076293945
ADBE,2012-05-11,31.899999618530273,32.459999084472656,31.700000762939453,32.20000076293945,3183500,32.20000076293945
ADBE,2012-05-14,31.809999465942383,32.52000045776367,31.670000076293945,32.22999954223633,3133400,32.22999954223633
ADBE,2012-05-15,32.22999954223633,32.849998474121094,32.130001068115234,32.33000183105469,2540300,32.33000183105469
ADBE,2012-05-16,32.439998626708984,32.7400016784668,32.189998626708984,32.36000061035156,4373600,32.36000061035156
ADBE,2012-05-17,32.380001068115234,32.619998931884766,32.0099983215332,32.0099983215332,4762700,32.0099983215332
ADBE,2012-05-18,32.099998474121094,32.099998474121094,31.290000915527344,31.309999465942383,4238200,31.309999465942383
ADBE,2012-05-21,31.450000762939453,32.06999969482422,30.940000534057617,32.0099983215332,3420000,32.0099983215332
ADBE,2012-05-22,31.969999313354492,32.25,31.6299991607666,32.0099983215332,3476700,32.0099983215332
ADBE,2012-05-23,31.700000762939453,32.209999084472656,31.459999084472656,32.18000030517578,4300000,32.18000030517578
ADBE,2012-05-24,32.16999816894531,32.16999816894531,31.360000610351562,31.540000915527344,4116500,31.540000915527344
ADBE,2012-05-25,31.639999389648438,31.899999618530273,31.5,31.600000381469727,2000300,31.600000381469727
ADBE,2012-05-29,31.8799991607666,32.2599983215332,31.610000610351562,32.04999923706055,3171200,32.04999923706055
ADBE,2012-05-30,31.829999923706055,31.829999923706055,31.1299991607666,31.290000915527344,3426400,31.290000915527344
ADBE,2012-05-31,31.34000015258789,31.3799991607666,30.760000228881836,31.049999237060547,4736000,31.049999237060547
ADBE,2012-06-01,30.3700008392334,30.6200008392334,29.809999465942383,29.81999969482422,4362000,29.81999969482422
ADBE,2012-06-04,29.8799991607666,30.6200008392334,29.8799991607666,30.309999465942383,3668100,30.309999465942383
ADBE,2012-06-05,30.190000534057617,30.739999771118164,30.190000534057617,30.709999084472656,2263800,30.709999084472656
ADBE,2012-06-06,30.90999984741211,31.719999313354492,30.670000076293945,31.690000534057617,3092800,31.690000534057617
ADBE,2012-06-07,32.060001373291016,32.119998931884766,31.239999771118164,31.31999969482422,4293100,31.31999969482422
ADBE,2012-06-08,31.25,31.690000534057617,31.200000762939453,31.649999618530273,3095900,31.649999618530273
ADBE,2012-06-11,31.899999618530273,31.950000762939453,31.09000015258789,31.1299991607666,3811400,31.1299991607666
ADBE,2012-06-12,31.34000015258789,31.780000686645508,31.200000762939453,31.770000457763672,3305700,31.770000457763672
ADBE,2012-06-13,31.649999618530273,32.09000015258789,31.540000915527344,31.790000915527344,4141000,31.790000915527344
ADBE,2012-06-14,31.350000381469727,31.850000381469727,31.1299991607666,31.670000076293945,6732700,31.670000076293945
ADBE,2012-06-15,31.75,32.41999816894531,31.440000534057617,32.38999938964844,5442600,32.38999938964844
ADBE,2012-06-18,32.27000045776367,32.68000030517578,32.08000183105469,32.630001068115234,4579500,32.630001068115234
ADBE,2012-06-19,32.84000015258789,33.189998626708984,32.66999816894531,32.88999938964844,6714500,32.88999938964844
ADBE,2012-06-20,30.68000030517578,32.4900016784668,30.3799991607666,31.989999771118164,18924900,31.989999771118164
ADBE,2012-06-21,31.81999969482422,31.940000534057617,31.1299991607666,31.229999542236328,7167100,31.229999542236328
ADBE,2012-06-22,31.399999618530273,31.739999771118164,31.190000534057617,31.56999969482422,7841700,31.56999969482422
ADBE,2012-06-25,31.260000228881836,31.360000610351562,30.799999237060547,30.850000381469727,2595400,30.850000381469727
ADBE,2012-06-26,30.899999618530273,31.200000762939453,30.709999084472656,31.06999969482422,2208600,31.06999969482422
ADBE,2012-06-27,31.280000686645508,31.549999237060547,31.100000381469727,31.40999984741211,1960300,31.40999984741211
ADBE,2012-06-28,31.260000228881836,31.3700008392334,30.75,31.170000076293945,2887800,31.170000076293945
ADBE,2012-06-29,31.739999771118164,32.369998931884766,31.68000030517578,32.369998931884766,4451000,32.369998931884766
ADBE,2012-07-02,31.860000610351562,32.25,31.860000610351562,32.189998626708984,3895800,32.189998626708984
ADBE,2012-07-03,32.0099983215332,32.5099983215332,32.0099983215332,32.5099983215332,2107800,32.5099983215332
ADBE,2012-07-05,32.220001220703125,32.68000030517578,32.189998626708984,32.529998779296875,2973000,32.529998779296875
ADBE,2012-07-06,32.20000076293945,32.47999954223633,31.219999313354492,31.3700008392334,5272700,31.3700008392334
ADBE,2012-07-09,31.290000915527344,31.530000686645508,30.399999618530273,30.43000030517578,5342900,30.43000030517578
ADBE,2012-07-10,30.700000762939453,30.8799991607666,30.209999084472656,30.440000534057617,4084700,30.440000534057617
ADBE,2012-07-11,30.510000228881836,30.510000228881836,29.969999313354492,30.200000762939453,2611700,30.200000762939453
ADBE,2012-07-12,30.110000610351562,30.309999465942383,29.520000457763672,30.139999389648438,4716800,30.139999389648438
ADBE,2012-07-13,30.18000030517578,30.780000686645508,30.059999465942383,30.649999618530273,2719000,30.649999618530273
ADBE,2012-07-16,30.649999618530273,30.649999618530273,30.239999771118164,30.399999618530273,1879600,30.399999618530273
ADBE,2012-07-17,30.709999084472656,30.709999084472656,29.979999542236328,30.649999618530273,3314000,30.649999618530273
ADBE,2012-07-18,30.649999618530273,31.56999969482422,30.549999237060547,31.43000030517578,3124400,31.43000030517578
ADBE,2012-07-19,31.510000228881836,32.11000061035156,31.40999984741211,31.889999389648438,3645700,31.889999389648438
ADBE,2012-07-20,31.93000030517578,32.04999923706055,31.350000381469727,31.3799991607666,4063500,31.3799991607666
ADBE,2012-07-23,30.809999465942383,30.81999969482422,30.229999542236328,30.639999389648438,2689800,30.639999389648438
ADBE,2012-07-24,30.670000076293945,30.75,29.809999465942383,30.020000457763672,2866400,30.020000457763672
ADBE,2012-07-25,30.059999465942383,30.520000457763672,29.979999542236328,30.329999923706055,3003700,30.329999923706055
ADBE,2012-07-26,30.850000381469727,31.40999984741211,30.489999771118164,30.950000762939453,3644200,30.950000762939453
ADBE,2012-07-27,31.260000228881836,32,31.170000076293945,31.899999618530273,3312900,31.899999618530273
ADBE,2012-07-30,31.889999389648438,31.950000762939453,30.920000076293945,31.010000228881836,4261200,31.010000228881836
ADBE,2012-07-31,30.989999771118164,31.270000457763672,30.84000015258789,30.8799991607666,2662900,30.8799991607666
ADBE,2012-08-01,31.049999237060547,31.170000076293945,30.639999389648438,30.690000534057617,2738800,30.690000534057617
ADBE,2012-08-02,30.459999084472656,30.829999923706055,30.25,30.579999923706055,2640000,30.579999923706055
ADBE,2012-08-03,31.149999618530273,32.060001373291016,31.049999237060547,32.02000045776367,3617100,32.02000045776367
ADBE,2012-08-06,32.02000045776367,32.31999969482422,32.0099983215332,32.13999938964844,2910600,32.13999938964844
ADBE,2012-08-07,32.2400016784668,32.58000183105469,32.220001220703125,32.369998931884766,2569000,32.369998931884766
ADBE,2012-08-08,32.189998626708984,32.63999938964844,32.189998626708984,32.5099983215332,2156700,32.5099983215332
ADBE,2012-08-09,32.599998474121094,32.939998626708984,32.41999816894531,32.650001525878906,4344400,32.650001525878906
ADBE,2012-08-10,32.56999969482422,32.689998626708984,32.43000030517578,32.63999938964844,2975800,32.63999938964844
ADBE,2012-08-13,32.47999954223633,32.54999923706055,32.09000015258789,32.27000045776367,2433900,32.27000045776367
ADBE,2012-08-14,32.5099983215332,32.54999923706055,32,32.11000061035156,2712500,32.11000061035156
ADBE,2012-08-15,32.2400016784668,32.95000076293945,32.119998931884766,32.90999984741211,3632300,32.90999984741211
ADBE,2012-08-16,32.88999938964844,33.720001220703125,32.869998931884766,33.650001525878906,4020000,33.650001525878906
ADBE,2012-08-17,33.72999954223633,33.90999984741211,33.41999816894531,33.79999923706055,3823000,33.79999923706055
ADBE,2012-08-20,33.65999984741211,33.939998626708984,33.36000061035156,33.91999816894531,3465000,33.91999816894531
ADBE,2012-08-21,33.779998779296875,34.09000015258789,33.599998474121094,33.75,3493200,33.75
ADBE,2012-08-22,33.7400016784668,33.97999954223633,33.619998931884766,33.84000015258789,2871000,33.84000015258789
ADBE,2012-08-23,33.65999984741211,33.79999923706055,33.349998474121094,33.5,2566700,33.5
ADBE,2012-08-24,32.58000183105469,32.58000183105469,31.829999923706055,32.2599983215332,8759600,32.2599983215332
ADBE,2012-08-27,32.470001220703125,32.75,32.29999923706055,32.31999969482422,4457400,32.31999969482422
ADBE,2012-08-28,32.36000061035156,32.459999084472656,32.029998779296875,32.060001373291016,4139800,32.060001373291016
ADBE,2012-08-29,32.13999938964844,32.2400016784668,31.610000610351562,31.959999084472656,4560900,31.959999084472656
ADBE,2012-08-30,31.770000457763672,31.850000381469727,31.350000381469727,31.459999084472656,3174800,31.459999084472656
ADBE,2012-08-31,31.649999618530273,31.899999618530273,31,31.270000457763672,5966300,31.270000457763672
ADBE,2012-09-04,31.239999771118164,31.510000228881836,31.010000228881836,31.440000534057617,4419800,31.440000534057617
ADBE,2012-09-05,31.389999389648438,32.2599983215332,31.260000228881836,32.2599983215332,6289600,32.2599983215332
ADBE,2012-09-06,32.2599983215332,32.97999954223633,32.2599983215332,32.790000915527344,4577200,32.790000915527344
ADBE,2012-09-07,32.83000183105469,32.88999938964844,32.38999938964844,32.459999084472656,3581300,32.459999084472656
ADBE,2012-09-10,32.36000061035156,32.56999969482422,32.11000061035156,32.130001068115234,3865300,32.130001068115234
ADBE,2012-09-11,32.060001373291016,32.59000015258789,31.940000534057617,32.43000030517578,3929200,32.43000030517578
ADBE,2012-09-12,32.59000015258789,32.880001068115234,32.33000183105469,32.41999816894531,3564800,32.41999816894531
ADBE,2012-09-13,32.4900016784668,33.06999969482422,32.31999969482422,32.810001373291016,4195200,32.810001373291016
ADBE,2012-09-14,32.93000030517578,33.380001068115234,32.7400016784668,33.34000015258789,3862300,33.34000015258789
ADBE,2012-09-17,33.290000915527344,33.41999816894531,32.9900016784668,33.40999984741211,3407700,33.40999984741211
ADBE,2012-09-18,33.22999954223633,33.2599983215332,32.4900016784668,32.56999969482422,5954700,32.56999969482422
ADBE,2012-09-19,32.79999923706055,33.16999816894531,32.459999084472656,33.119998931884766,7805300,33.119998931884766
ADBE,2012-09-20,33.25,34.54999923706055,33,34.529998779296875,12398400,34.529998779296875
ADBE,2012-09-21,34.36000061035156,34.4900016784668,33.470001220703125,33.83000183105469,8794400,33.83000183105469
ADBE,2012-09-24,33.38999938964844,33.7599983215332,33.2599983215332,33.41999816894531,5348300,33.41999816894531
ADBE,2012-09-25,33.70000076293945,33.75,32.869998931884766,32.900001525878906,6122000,32.900001525878906
ADBE,2012-09-26,32.90999984741211,32.97999954223633,32.41999816894531,32.529998779296875,3406100,32.529998779296875
ADBE,2012-09-27,32.66999816894531,32.939998626708984,32.43000030517578,32.79999923706055,3487600,32.79999923706055
ADBE,2012-09-28,32.650001525878906,32.93000030517578,32.38999938964844,32.439998626708984,4017900,32.439998626708984
ADBE,2012-10-01,32.58000183105469,32.849998474121094,32.349998474121094,32.619998931884766,5201900,32.619998931884766
ADBE,2012-10-02,32.81999969482422,32.90999984741211,32.31999969482422,32.56999969482422,3381600,32.56999969482422
ADBE,2012-10-03,32.72999954223633,32.849998474121094,32.52000045776367,32.599998474121094,2455700,32.599998474121094
ADBE,2012-10-04,32.540000915527344,32.790000915527344,32.20000076293945,32.68000030517578,3886900,32.68000030517578
ADBE,2012-10-05,32.83000183105469,33.029998779296875,32.38999938964844,32.470001220703125,2505100,32.470001220703125
ADBE,2012-10-08,32.2599983215332,32.470001220703125,32.02000045776367,32.22999954223633,2154800,32.22999954223633
ADBE,2012-10-09,32.220001220703125,32.25,31.559999465942383,31.690000534057617,3504400,31.690000534057617
ADBE,2012-10-10,31.639999389648438,31.799999237060547,31.329999923706055,31.510000228881836,2481700,31.510000228881836
ADBE,2012-10-11,31.850000381469727,31.90999984741211,31.579999923706055,31.780000686645508,2854600,31.780000686645508
ADBE,2012-10-12,31.780000686645508,32.04999923706055,31.690000534057617,31.940000534057617,3040300,31.940000534057617
ADBE,2012-10-15,32.0099983215332,32.349998474121094,31.8799991607666,32.33000183105469,3143200,32.33000183105469
ADBE,2012-10-16,32.439998626708984,33.349998474121094,32.29999923706055,33.2400016784668,4782200,33.2400016784668
ADBE,2012-10-17,33.119998931884766,33.540000915527344,32.91999816894531,33.439998626708984,5146400,33.439998626708984
ADBE,2012-10-18,33.45000076293945,33.68000030517578,33.2400016784668,33.470001220703125,3913800,33.470001220703125
ADBE,2012-10-19,33.45000076293945,33.650001525878906,33.13999938964844,33.2400016784668,5562600,33.2400016784668
ADBE,2012-10-22,33.439998626708984,33.54999923706055,33.16999816894531,33.4900016784668,3684900,33.4900016784668
ADBE,2012-10-23,33.189998626708984,33.439998626708984,32.970001220703125,33.310001373291016,3151800,33.310001373291016
ADBE,2012-10-24,33.560001373291016,33.599998474121094,33.279998779296875,33.36000061035156,3381500,33.36000061035156
ADBE,2012-10-25,33.529998779296875,33.689998626708984,33.27000045776367,33.400001525878906,2868700,33.400001525878906
ADBE,2012-10-26,33.130001068115234,34.09000015258789,32.9900016784668,34.0099983215332,6310600,34.0099983215332
ADBE,2012-10-31,34,34.04999923706055,33.7599983215332,34.029998779296875,4253100,34.029998779296875
ADBE,2012-11-01,34.08000183105469,34.63999938964844,33.88999938964844,34.36000061035156,3681700,34.36000061035156
ADBE,2012-11-02,34.59000015258789,34.599998474121094,34.22999954223633,34.38999938964844,4006300,34.38999938964844
ADBE,2012-11-05,34.18000030517578,34.33000183105469,33.84000015258789,34.2400016784668,2808500,34.2400016784668
ADBE,2012-11-06,34.41999816894531,34.65999984741211,34.2400016784668,34.38999938964844,2678900,34.38999938964844
ADBE,2012-11-07,34.11000061035156,34.150001525878906,33.459999084472656,33.470001220703125,4681500,33.470001220703125
ADBE,2012-11-08,33.5,33.56999969482422,32.91999816894531,32.97999954223633,4247900,32.97999954223633
ADBE,2012-11-09,33.0099983215332,33.279998779296875,32.88999938964844,32.900001525878906,2581600,32.900001525878906
ADBE,2012-11-12,32.95000076293945,33.029998779296875,32.65999984741211,32.70000076293945,1911900,32.70000076293945
ADBE,2012-11-13,32.54999923706055,32.91999816894531,32.349998474121094,32.540000915527344,2597200,32.540000915527344
ADBE,2012-11-14,32.599998474121094,32.77000045776367,32.15999984741211,32.2400016784668,5566500,32.2400016784668
ADBE,2012-11-15,32.380001068115234,32.720001220703125,32.13999938964844,32.63999938964844,3817700,32.63999938964844
ADBE,2012-11-16,32.58000183105469,32.75,32.27000045776367,32.650001525878906,3447300,32.650001525878906
ADBE,2012-11-19,32.93000030517578,33,32.709999084472656,32.91999816894531,2645500,32.91999816894531
ADBE,2012-11-20,32.79999923706055,32.95000076293945,32.52000045776367,32.63999938964844,2345400,32.63999938964844
ADBE,2012-11-21,32.75,32.97999954223633,32.529998779296875,32.84000015258789,1703700,32.84000015258789
ADBE,2012-11-23,33.060001373291016,33.43000030517578,32.9900016784668,33.400001525878906,1449800,33.400001525878906
ADBE,2012-11-26,33.220001220703125,33.33000183105469,33.04999923706055,33.290000915527344,2348500,33.290000915527344
ADBE,2012-11-27,33.189998626708984,33.59000015258789,33.15999984741211,33.18000030517578,2180400,33.18000030517578
ADBE,2012-11-28,33.15999984741211,33.939998626708984,32.939998626708984,33.880001068115234,2612600,33.880001068115234
ADBE,2012-11-29,34.08000183105469,34.16999816894531,33.779998779296875,34.09000015258789,3353700,34.09000015258789
ADBE,2012-11-30,34.189998626708984,34.810001373291016,33.849998474121094,34.61000061035156,4935400,34.61000061035156
ADBE,2012-12-03,34.779998779296875,34.849998474121094,34.56999969482422,34.70000076293945,3146300,34.70000076293945
ADBE,2012-12-04,34.790000915527344,35.63999938964844,34.66999816894531,35.29999923706055,6744100,35.29999923706055
ADBE,2012-12-05,35.29999923706055,35.630001068115234,34.86000061035156,35.400001525878906,4277000,35.400001525878906
ADBE,2012-12-06,35.25,35.68000030517578,35,35.13999938964844,5571900,35.13999938964844
ADBE,2012-12-07,35.400001525878906,35.5,34.939998626708984,35.47999954223633,2725400,35.47999954223633
ADBE,2012-12-10,35.45000076293945,35.779998779296875,35.400001525878906,35.75,3542100,35.75
ADBE,2012-12-11,35.79999923706055,36.11000061035156,35.470001220703125,35.540000915527344,5912900,35.540000915527344
ADBE,2012-12-12,35.72999954223633,36.279998779296875,35.689998626708984,35.959999084472656,4598200,35.959999084472656
ADBE,2012-12-13,36.0099983215332,36.5,35.189998626708984,35.529998779296875,7746200,35.529998779296875
ADBE,2012-12-14,37.20000076293945,38.099998474121094,37,37.560001373291016,17447900,37.560001373291016
ADBE,2012-12-17,37.06999969482422,37.43000030517578,36.900001525878906,37.41999816894531,8928100,37.41999816894531
ADBE,2012-12-18,37.41999816894531,37.5099983215332,37.18000030517578,37.4900016784668,7652400,37.4900016784668
ADBE,2012-12-19,37.38999938964844,38.25,37.349998474121094,38.09000015258789,5853300,38.09000015258789
ADBE,2012-12-20,38.08000183105469,38.15999984741211,37.790000915527344,37.869998931884766,4330300,37.869998931884766
ADBE,2012-12-21,37.36000061035156,38,37.349998474121094,37.709999084472656,7975900,37.709999084472656
ADBE,2012-12-24,37.7599983215332,37.81999969482422,37.310001373291016,37.529998779296875,2448000,37.529998779296875
ADBE,2012-12-26,37.47999954223633,37.9900016784668,37.2599983215332,37.54999923706055,2437600,37.54999923706055
ADBE,2012-12-27,37.4900016784668,37.619998931884766,36.83000183105469,37.29999923706055,3422700,37.29999923706055
ADBE,2012-12-28,36.90999984741211,37.400001525878906,36.88999938964844,36.900001525878906,3171600,36.900001525878906
ADBE,2012-12-31,36.79999923706055,37.70000076293945,36.650001525878906,37.68000030517578,4634600,37.68000030517578
ADBE,2013-01-02,37.91999816894531,38.72999954223633,37.91999816894531,38.34000015258789,6483800,38.34000015258789
ADBE,2013-01-03,38.13999938964844,38.29999923706055,37.65999984741211,37.75,3906000,37.75
ADBE,2013-01-04,37.880001068115234,38.189998626708984,37.619998931884766,38.130001068115234,3809300,38.130001068115234
ADBE,2013-01-07,37.810001373291016,38.209999084472656,37.70000076293945,37.939998626708984,3632100,37.939998626708984
ADBE,2013-01-08,37.779998779296875,38.20000076293945,37.75,38.13999938964844,3080900,38.13999938964844
ADBE,2013-01-09,38.15999984741211,38.709999084472656,38.099998474121094,38.65999984741211,4083100,38.65999984741211
ADBE,2013-01-10,38.75,38.779998779296875,38.09000015258789,38.619998931884766,3645200,38.619998931884766
ADBE,2013-01-11,38.650001525878906,38.72999954223633,37.88999938964844,38.09000015258789,3511300,38.09000015258789
ADBE,2013-01-14,37.9900016784668,38.20000076293945,37.810001373291016,38.15999984741211,3048600,38.15999984741211
ADBE,2013-01-15,37.86000061035156,38.459999084472656,37.84000015258789,38.150001525878906,2968100,38.150001525878906
ADBE,2013-01-16,38.119998931884766,38.27000045776367,37.810001373291016,37.880001068115234,2640700,37.880001068115234
ADBE,2013-01-17,37.7599983215332,38.09000015258789,37.709999084472656,37.72999954223633,4089500,37.72999954223633
ADBE,2013-01-18,37.810001373291016,37.9900016784668,37.36000061035156,37.97999954223633,5561400,37.97999954223633
ADBE,2013-01-22,37.869998931884766,38.02000045776367,37.56999969482422,37.95000076293945,2475400,37.95000076293945
ADBE,2013-01-23,37.939998626708984,38.279998779296875,37.88999938964844,38.25,3309000,38.25
ADBE,2013-01-24,38.150001525878906,38.70000076293945,37.9900016784668,38.11000061035156,2605600,38.11000061035156
ADBE,2013-01-25,38.04999923706055,38.529998779296875,38.02000045776367,38.31999969482422,3273000,38.31999969482422
ADBE,2013-01-28,37.90999984741211,38.40999984741211,37.900001525878906,38.2400016784668,3536100,38.2400016784668
ADBE,2013-01-29,38.11000061035156,38.560001373291016,37.810001373291016,38.52000045776367,2935900,38.52000045776367
ADBE,2013-01-30,38.5,38.5099983215332,37.880001068115234,37.939998626708984,2693600,37.939998626708984
ADBE,2013-01-31,38,38.22999954223633,37.68000030517578,37.83000183105469,3291900,37.83000183105469
ADBE,2013-02-01,38.20000076293945,38.47999954223633,37.90999984741211,38.34000015258789,2416100,38.34000015258789
ADBE,2013-02-04,38.189998626708984,38.439998626708984,37.81999969482422,38.099998474121094,2928000,38.099998474121094
ADBE,2013-02-05,38.20000076293945,38.56999969482422,38.0099983215332,38.5099983215332,2355600,38.5099983215332
ADBE,2013-02-06,38.36000061035156,38.650001525878906,38.2599983215332,38.400001525878906,2567800,38.400001525878906
ADBE,2013-02-07,38.2599983215332,38.38999938964844,37.65999984741211,38.06999969482422,3110300,38.06999969482422
ADBE,2013-02-08,38.310001373291016,39.45000076293945,38.150001525878906,39.119998931884766,5104600,39.119998931884766
ADBE,2013-02-11,38.9900016784668,39.04999923706055,38.529998779296875,38.63999938964844,2333800,38.63999938964844
ADBE,2013-02-12,38.54999923706055,39.130001068115234,38.119998931884766,38.88999938964844,3279500,38.88999938964844
ADBE,2013-02-13,38.900001525878906,39.150001525878906,38.66999816894531,38.810001373291016,2491000,38.810001373291016
ADBE,2013-02-14,38.70000076293945,38.91999816894531,38.29999923706055,38.61000061035156,4929700,38.61000061035156
ADBE,2013-02-15,38.5099983215332,38.7599983215332,38.380001068115234,38.630001068115234,2367900,38.630001068115234
ADBE,2013-02-19,38.58000183105469,39,38.52000045776367,38.9900016784668,2056500,38.9900016784668
ADBE,2013-02-20,39.04999923706055,39.279998779296875,38.75,38.77000045776367,3129600,38.77000045776367
ADBE,2013-02-21,38.81999969482422,38.81999969482422,38.29999923706055,38.34000015258789,2872700,38.34000015258789
ADBE,2013-02-22,38.540000915527344,38.869998931884766,38.369998931884766,38.54999923706055,2835500,38.54999923706055
ADBE,2013-02-25,38.65999984741211,39.09000015258789,38.099998474121094,38.11000061035156,2738700,38.11000061035156
ADBE,2013-02-26,38.13999938964844,38.65999984741211,38.09000015258789,38.59000015258789,2925000,38.59000015258789
ADBE,2013-02-27,38.31999969482422,39.75,38.099998474121094,39.599998474121094,5285300,39.599998474121094
ADBE,2013-02-28,39.540000915527344,39.939998626708984,39.290000915527344,39.310001373291016,3637600,39.310001373291016
ADBE,2013-03-01,39.29999923706055,39.880001068115234,38.959999084472656,39.83000183105469,2328200,39.83000183105469
ADBE,2013-03-04,39.7400016784668,40.470001220703125,39.45000076293945,40.459999084472656,2423600,40.459999084472656
ADBE,2013-03-05,40.7599983215332,41.4900016784668,40.68000030517578,41.459999084472656,4236600,41.459999084472656
ADBE,2013-03-06,41.470001220703125,41.77000045776367,41.130001068115234,41.290000915527344,2835600,41.290000915527344
ADBE,2013-03-07,41.400001525878906,41.59000015258789,41.20000076293945,41.5,2678600,41.5
ADBE,2013-03-08,41.75,41.90999984741211,41.31999969482422,41.5,3330300,41.5
ADBE,2013-03-11,41.119998931884766,41.540000915527344,40.959999084472656,41.47999954223633,4632400,41.47999954223633
ADBE,2013-03-12,41.529998779296875,41.529998779296875,41.150001525878906,41.400001525878906,3454800,41.400001525878906
ADBE,2013-03-13,41.5,41.810001373291016,41.29999923706055,41.59000015258789,2892500,41.59000015258789
ADBE,2013-03-14,41.81999969482422,41.93000030517578,41.439998626708984,41.619998931884766,2762900,41.619998931884766
ADBE,2013-03-15,41.45000076293945,41.790000915527344,41.31999969482422,41.380001068115234,5424200,41.380001068115234
ADBE,2013-03-18,41.08000183105469,41.47999954223633,40.209999084472656,41.060001373291016,3311300,41.060001373291016
ADBE,2013-03-19,41.099998474121094,41.369998931884766,40.4900016784668,40.75,4767400,40.75
ADBE,2013-03-20,42.70000076293945,43.22999954223633,41.9900016784668,42.459999084472656,10733400,42.459999084472656
ADBE,2013-03-21,41.9900016784668,42.630001068115234,41.900001525878906,42.18000030517578,5659400,42.18000030517578
ADBE,2013-03-22,42.16999816894531,43.22999954223633,42.11000061035156,42.970001220703125,5619500,42.970001220703125
ADBE,2013-03-25,42.900001525878906,43.41999816894531,42.40999984741211,42.4900016784668,5296600,42.4900016784668
ADBE,2013-03-26,42.65999984741211,42.95000076293945,42.459999084472656,42.75,2125400,42.75
ADBE,2013-03-27,42.599998474121094,42.880001068115234,42.380001068115234,42.65999984741211,1707000,42.65999984741211
ADBE,2013-03-28,42.540000915527344,43.59000015258789,42.41999816894531,43.52000045776367,4075200,43.52000045776367
ADBE,2013-04-01,43.36000061035156,43.779998779296875,43.22999954223633,43.380001068115234,3398000,43.380001068115234
ADBE,2013-04-02,43.5,43.88999938964844,43.36000061035156,43.849998474121094,3371600,43.849998474121094
ADBE,2013-04-03,43.779998779296875,43.84000015258789,43.4900016784668,43.70000076293945,5043100,43.70000076293945
ADBE,2013-04-04,43.7400016784668,44.25,43.439998626708984,44.209999084472656,5109900,44.209999084472656
ADBE,2013-04-05,43.41999816894531,43.86000061035156,43.209999084472656,43.380001068115234,4307900,43.380001068115234
ADBE,2013-04-08,43.27000045776367,43.79999923706055,43.130001068115234,43.790000915527344,2814100,43.790000915527344
ADBE,2013-04-09,43.709999084472656,44.2599983215332,43.34000015258789,44.16999816894531,2529400,44.16999816894531
ADBE,2013-04-10,44.41999816894531,45.400001525878906,44.33000183105469,44.70000076293945,5795400,44.70000076293945
ADBE,2013-04-11,45.040000915527344,45.529998779296875,44.79999923706055,45.209999084472656,5896300,45.209999084472656
ADBE,2013-04-12,45.150001525878906,45.15999984741211,44.7400016784668,45.029998779296875,2817700,45.029998779296875
ADBE,2013-04-15,44.810001373291016,45.459999084472656,44.59000015258789,44.599998474121094,3553100,44.599998474121094
ADBE,2013-04-16,44.77000045776367,45.349998474121094,44.77000045776367,45.279998779296875,2226500,45.279998779296875
ADBE,2013-04-17,44.86000061035156,45.16999816894531,44.5099983215332,44.900001525878906,3421200,44.900001525878906
ADBE,2013-04-18,45.18000030517578,45.20000076293945,44.34000015258789,44.459999084472656,2995900,44.459999084472656
ADBE,2013-04-19,44.599998474121094,44.810001373291016,44.310001373291016,44.7400016784668,2746900,44.7400016784668
ADBE,2013-04-22,45,45.20000076293945,44.33000183105469,44.529998779296875,2026400,44.529998779296875
ADBE,2013-04-23,44.84000015258789,45.36000061035156,44.439998626708984,44.869998931884766,2163800,44.869998931884766
ADBE,2013-04-24,44.90999984741211,45.04999923706055,44.52000045776367,44.66999816894531,2223500,44.66999816894531
ADBE,2013-04-25,44.75,45.209999084472656,44.560001373291016,45.04999923706055,2131900,45.04999923706055
ADBE,2013-04-26,44.84000015258789,45.18000030517578,44.779998779296875,44.90999984741211,2300100,44.90999984741211
ADBE,2013-04-29,44.88999938964844,45.59000015258789,44.81999969482422,45.060001373291016,3553200,45.060001373291016
ADBE,2013-04-30,44.7599983215332,45.150001525878906,44.54999923706055,45.08000183105469,4313200,45.08000183105469
ADBE,2013-05-01,45.13999938964844,45.72999954223633,44.61000061035156,44.709999084472656,3817600,44.709999084472656
ADBE,2013-05-02,44.650001525878906,45.880001068115234,44.630001068115234,45.689998626708984,2738500,45.689998626708984
ADBE,2013-05-03,46,47.16999816894531,45.81999969482422,47.0099983215332,4226500,47.0099983215332
ADBE,2013-05-06,47,47.13999938964844,46.47999954223633,46.4900016784668,3078200,46.4900016784668
ADBE,2013-05-07,46.459999084472656,46.68000030517578,45.290000915527344,45.599998474121094,6863000,45.599998474121094
ADBE,2013-05-08,45.5099983215332,45.63999938964844,45.15999984741211,45.31999969482422,3318900,45.31999969482422
ADBE,2013-05-09,45.220001220703125,45.25,43.470001220703125,43.970001220703125,9319000,43.970001220703125
ADBE,2013-05-10,44.119998931884766,44.20000076293945,43.75,44.02000045776367,4571200,44.02000045776367
ADBE,2013-05-13,43.97999954223633,44.0099983215332,43.4900016784668,43.61000061035156,2768000,43.61000061035156
ADBE,2013-05-14,43.70000076293945,44.099998474121094,43.599998474121094,44.040000915527344,4305000,44.040000915527344
ADBE,2013-05-15,44.060001373291016,45.11000061035156,43.95000076293945,45.06999969482422,3646000,45.06999969482422
ADBE,2013-05-16,44.959999084472656,45.34000015258789,44.47999954223633,44.560001373291016,2609100,44.560001373291016
ADBE,2013-05-17,44.599998474121094,44.7599983215332,44.33000183105469,44.61000061035156,3688200,44.61000061035156
ADBE,2013-05-20,44.54999923706055,44.68000030517578,44.150001525878906,44.290000915527344,1491100,44.290000915527344
ADBE,2013-05-21,44.209999084472656,44.47999954223633,43.88999938964844,44.02000045776367,1828200,44.02000045776367
ADBE,2013-05-22,44.119998931884766,44.310001373291016,42.95000076293945,43.16999816894531,3026400,43.16999816894531
ADBE,2013-05-23,42.65999984741211,43.13999938964844,42.56999969482422,42.77000045776367,3339700,42.77000045776367
ADBE,2013-05-24,42.31999969482422,42.529998779296875,41.90999984741211,42.43000030517578,3766200,42.43000030517578
ADBE,2013-05-28,42.779998779296875,43.130001068115234,42.650001525878906,42.90999984741211,2655900,42.90999984741211
ADBE,2013-05-29,42.75,42.869998931884766,42.38999938964844,42.599998474121094,3280900,42.599998474121094
ADBE,2013-05-30,42.650001525878906,43.380001068115234,42.5,43.189998626708984,2755500,43.189998626708984
ADBE,2013-05-31,42.91999816894531,43.54999923706055,42.65999984741211,42.90999984741211,3133200,42.90999984741211
ADBE,2013-06-03,42.97999954223633,43.47999954223633,42.7599983215332,43.459999084472656,2884800,43.459999084472656
ADBE,2013-06-04,43.66999816894531,44.79999923706055,43.529998779296875,44.38999938964844,5249400,44.38999938964844
ADBE,2013-06-05,44.38999938964844,44.58000183105469,43.810001373291016,43.84000015258789,3385600,43.84000015258789
ADBE,2013-06-06,43.84000015258789,44.04999923706055,43.2599983215332,43.56999969482422,3760900,43.56999969482422
ADBE,2013-06-07,43.86000061035156,44.40999984741211,43.65999984741211,44.119998931884766,2895300,44.119998931884766
ADBE,2013-06-10,44.29999923706055,44.34000015258789,43.84000015258789,44.09000015258789,1833900,44.09000015258789
ADBE,2013-06-11,43.599998474121094,43.849998474121094,43.099998474121094,43.119998931884766,2487100,43.119998931884766
ADBE,2013-06-12,43.310001373291016,43.459999084472656,42.61000061035156,42.720001220703125,2124500,42.720001220703125
ADBE,2013-06-13,42.7400016784668,43.36000061035156,42.38999938964844,43.29999923706055,2002400,43.29999923706055
ADBE,2013-06-14,43.33000183105469,43.56999969482422,42.70000076293945,42.84000015258789,2320100,42.84000015258789
ADBE,2013-06-17,43.220001220703125,43.7599983215332,42.970001220703125,43.38999938964844,2677100,43.38999938964844
ADBE,2013-06-18,43.54999923706055,44.20000076293945,43.220001220703125,43.36000061035156,5433900,43.36000061035156
ADBE,2013-06-19,46.43000030517578,46.439998626708984,45.349998474121094,45.779998779296875,12566000,45.779998779296875
ADBE,2013-06-20,45.279998779296875,45.290000915527344,44.45000076293945,44.900001525878906,5488700,44.900001525878906
ADBE,2013-06-21,44.91999816894531,45,44.22999954223633,44.77000045776367,6294400,44.77000045776367
ADBE,2013-06-24,44.34000015258789,44.599998474121094,43.369998931884766,43.599998474121094,4492900,43.599998474121094
ADBE,2013-06-25,44.040000915527344,44.439998626708984,43.459999084472656,44.369998931884766,3366300,44.369998931884766
ADBE,2013-06-26,44.95000076293945,45.91999816894531,44.900001525878906,45.68000030517578,5356400,45.68000030517578
ADBE,2013-06-27,45.900001525878906,46.27000045776367,45.59000015258789,45.93000030517578,2916500,45.93000030517578
ADBE,2013-06-28,45.9900016784668,45.9900016784668,45.38999938964844,45.560001373291016,4052600,45.560001373291016
ADBE,2013-07-01,45.22999954223633,47.189998626708984,44.880001068115234,46.2400016784668,6341400,46.2400016784668
ADBE,2013-07-02,46,46.47999954223633,45.720001220703125,46.029998779296875,3025100,46.029998779296875
ADBE,2013-07-03,45.709999084472656,46.81999969482422,45.65999984741211,46.41999816894531,1597300,46.41999816894531
ADBE,2013-07-05,46.689998626708984,47.099998474121094,46.54999923706055,47,1614600,47
ADBE,2013-07-08,47.029998779296875,47.4900016784668,46.439998626708984,46.630001068115234,2813100,46.630001068115234
ADBE,2013-07-09,46.7599983215332,47.310001373291016,46.72999954223633,47.2599983215332,2578900,47.2599983215332
ADBE,2013-07-10,47.09000015258789,47.33000183105469,46.63999938964844,47.25,2684700,47.25
ADBE,2013-07-11,47.619998931884766,48,47.5,47.9900016784668,3293500,47.9900016784668
ADBE,2013-07-12,48.349998474121094,48.630001068115234,48.08000183105469,48.38999938964844,4135700,48.38999938964844
ADBE,2013-07-15,48.25,48.459999084472656,48.099998474121094,48.119998931884766,2122800,48.119998931884766
ADBE,2013-07-16,48.04999923706055,48.130001068115234,47.36000061035156,47.4900016784668,2473100,47.4900016784668
ADBE,2013-07-17,48.16999816894531,48.400001525878906,47.779998779296875,48.040000915527344,3135800,48.040000915527344
ADBE,2013-07-18,48.040000915527344,48.52000045776367,48.0099983215332,48.189998626708984,2641600,48.189998626708984
ADBE,2013-07-19,48.2599983215332,48.470001220703125,47.93000030517578,48.06999969482422,2764000,48.06999969482422
ADBE,2013-07-22,48.52000045776367,48.52000045776367,47.91999816894531,48.279998779296875,1782900,48.279998779296875
ADBE,2013-07-23,48.349998474121094,48.45000076293945,47.95000076293945,48.06999969482422,1708600,48.06999969482422
ADBE,2013-07-24,48.380001068115234,48.58000183105469,47.650001525878906,47.79999923706055,2407400,47.79999923706055
ADBE,2013-07-25,47.79999923706055,47.959999084472656,47.45000076293945,47.790000915527344,2242800,47.790000915527344
ADBE,2013-07-26,47.77000045776367,47.86000061035156,47.400001525878906,47.63999938964844,2918000,47.63999938964844
ADBE,2013-07-29,47.5099983215332,47.77000045776367,47.11000061035156,47.16999816894531,2352400,47.16999816894531
ADBE,2013-07-30,47.189998626708984,47.5,47.119998931884766,47.36000061035156,2758000,47.36000061035156
ADBE,2013-07-31,47.5,47.709999084472656,47.18000030517578,47.279998779296875,3813500,47.279998779296875
ADBE,2013-08-01,47.619998931884766,47.81999969482422,47.40999984741211,47.70000076293945,3497600,47.70000076293945
ADBE,2013-08-02,47.380001068115234,47.81999969482422,47.130001068115234,47.45000076293945,3761000,47.45000076293945
ADBE,2013-08-05,47.45000076293945,47.84000015258789,47.349998474121094,47.630001068115234,2172200,47.630001068115234
ADBE,2013-08-06,47.54999923706055,47.849998474121094,47.369998931884766,47.38999938964844,1642800,47.38999938964844
ADBE,2013-08-07,47.16999816894531,47.47999954223633,46.83000183105469,47.099998474121094,2396700,47.099998474121094
ADBE,2013-08-08,47.31999969482422,47.65999984741211,47.029998779296875,47.5099983215332,2974200,47.5099983215332
ADBE,2013-08-09,47.380001068115234,47.77000045776367,47.09000015258789,47.18000030517578,1891300,47.18000030517578
ADBE,2013-08-12,46.869998931884766,47.33000183105469,46.849998474121094,47.20000076293945,1807900,47.20000076293945
ADBE,2013-08-13,47.369998931884766,47.40999984741211,46.91999816894531,47.13999938964844,1960300,47.13999938964844
ADBE,2013-08-14,47.13999938964844,47.13999938964844,46.68000030517578,46.84000015258789,2115100,46.84000015258789
ADBE,2013-08-15,46.369998931884766,46.38999938964844,45.70000076293945,45.869998931884766,2616800,45.869998931884766
ADBE,2013-08-16,45.939998626708984,45.95000076293945,45.29999923706055,45.400001525878906,2829200,45.400001525878906
ADBE,2013-08-19,45.439998626708984,45.52000045776367,44.880001068115234,44.88999938964844,2185800,44.88999938964844
ADBE,2013-08-20,44.77000045776367,45.45000076293945,44.70000076293945,45.06999969482422,2213900,45.06999969482422
ADBE,2013-08-21,45.0099983215332,45.5099983215332,44.79999923706055,45.13999938964844,2515500,45.13999938964844
ADBE,2013-08-22,45.099998474121094,45.709999084472656,45.09000015258789,45.68000030517578,1699600,45.68000030517578
ADBE,2013-08-23,45.849998474121094,45.880001068115234,45.40999984741211,45.77000045776367,2410900,45.77000045776367
ADBE,2013-08-26,46.25,46.61000061035156,46.0099983215332,46.060001373291016,2590500,46.060001373291016
ADBE,2013-08-27,45.54999923706055,45.880001068115234,45.27000045776367,45.5,2287600,45.5
ADBE,2013-08-28,45.58000183105469,45.90999984741211,45.4900016784668,45.529998779296875,1971500,45.529998779296875
ADBE,2013-08-29,45.5,46.13999938964844,45.349998474121094,45.93000030517578,1738900,45.93000030517578
ADBE,2013-08-30,45.880001068115234,46.11000061035156,45.56999969482422,45.75,2211500,45.75
ADBE,2013-09-03,46.209999084472656,46.56999969482422,45.70000076293945,45.880001068115234,1955500,45.880001068115234
ADBE,2013-09-04,45.7599983215332,47.16999816894531,45.7599983215332,46.93000030517578,5402200,46.93000030517578
ADBE,2013-09-05,46.880001068115234,47.34000015258789,46.68000030517578,46.72999954223633,2379800,46.72999954223633
ADBE,2013-09-06,46.88999938964844,47.29999923706055,46.2599983215332,46.869998931884766,3140900,46.869998931884766
ADBE,2013-09-09,47.11000061035156,47.27000045776367,46.9900016784668,47.25,1931700,47.25
ADBE,2013-09-10,47.619998931884766,48.060001373291016,47.5099983215332,48.02000045776367,2831100,48.02000045776367
ADBE,2013-09-11,48,48.33000183105469,47.95000076293945,48.20000076293945,2650200,48.20000076293945
ADBE,2013-09-12,48.06999969482422,48.09000015258789,47.560001373291016,47.63999938964844,3024100,47.63999938964844
ADBE,2013-09-13,47.65999984741211,47.959999084472656,47.63999938964844,47.7599983215332,2571600,47.7599983215332
ADBE,2013-09-16,48.16999816894531,48.70000076293945,47.970001220703125,48.13999938964844,4474800,48.13999938964844
ADBE,2013-09-17,48.189998626708984,48.4900016784668,47.91999816894531,48.13999938964844,6917200,48.13999938964844
ADBE,2013-09-18,51.68000030517578,52.66999816894531,51.060001373291016,52.58000183105469,15267900,52.58000183105469
ADBE,2013-09-19,52.04999923706055,52.400001525878906,51.58000183105469,51.869998931884766,7183400,51.869998931884766
ADBE,2013-09-20,51.869998931884766,52.959999084472656,51.68000030517578,52.310001373291016,12323000,52.310001373291016
ADBE,2013-09-23,52.06999969482422,52.470001220703125,51.619998931884766,51.79999923706055,3183400,51.79999923706055
ADBE,2013-09-24,51.790000915527344,51.880001068115234,51.06999969482422,51.41999816894531,3103300,51.41999816894531
ADBE,2013-09-25,51.47999954223633,52.08000183105469,51.41999816894531,51.869998931884766,4009400,51.869998931884766
ADBE,2013-09-26,52,52.380001068115234,51.810001373291016,52.099998474121094,2902900,52.099998474121094
ADBE,2013-09-27,51.709999084472656,52.47999954223633,51.650001525878906,52.029998779296875,2382000,52.029998779296875
ADBE,2013-09-30,51.5,52.150001525878906,51.20000076293945,51.939998626708984,2747000,51.939998626708984
ADBE,2013-10-01,52.099998474121094,52.47999954223633,51.84000015258789,52.43000030517578,3243300,52.43000030517578
ADBE,2013-10-02,51.790000915527344,52.279998779296875,51.290000915527344,51.52000045776367,3691200,51.52000045776367
ADBE,2013-10-03,51.61000061035156,51.650001525878906,50.540000915527344,50.880001068115234,3862200,50.880001068115234
ADBE,2013-10-04,50.09000015258789,51.66999816894531,50.02000045776367,51.56999969482422,3880900,51.56999969482422
ADBE,2013-10-07,51.04999923706055,51.34000015258789,50.790000915527344,50.81999969482422,2582700,50.81999969482422
ADBE,2013-10-08,50.93000030517578,50.970001220703125,49.439998626708984,49.58000183105469,4953800,49.58000183105469
ADBE,2013-10-09,49.619998931884766,49.869998931884766,48.869998931884766,49.45000076293945,4347300,49.45000076293945
ADBE,2013-10-10,50.060001373291016,51.220001220703125,49.86000061035156,51.16999816894531,3740900,51.16999816894531
ADBE,2013-10-11,50.81999969482422,52.220001220703125,50.81999969482422,52.189998626708984,3410500,52.189998626708984
ADBE,2013-10-14,51.900001525878906,52.83000183105469,51.720001220703125,52.630001068115234,4910000,52.630001068115234
ADBE,2013-10-15,52.310001373291016,52.779998779296875,51.810001373291016,51.93000030517578,3658800,51.93000030517578
ADBE,2013-10-16,51.540000915527344,52.58000183105469,51.540000915527344,51.90999984741211,3367700,51.90999984741211
ADBE,2013-10-17,51.869998931884766,52.310001373291016,51.70000076293945,52.06999969482422,3776600,52.06999969482422
ADBE,2013-10-18,52.150001525878906,52.779998779296875,52,52.630001068115234,4210100,52.630001068115234
ADBE,2013-10-21,52.72999954223633,53.27000045776367,52.709999084472656,53.08000183105469,3739700,53.08000183105469
ADBE,2013-10-22,53.470001220703125,53.56999969482422,52.9900016784668,53.16999816894531,4375700,53.16999816894531
ADBE,2013-10-23,52.75,53.45000076293945,52.15999984741211,53.060001373291016,4386800,53.060001373291016
ADBE,2013-10-24,53.060001373291016,54.58000183105469,53.04999923706055,54.209999084472656,5717200,54.209999084472656
ADBE,2013-10-25,54.06999969482422,54.20000076293945,53.459999084472656,53.810001373291016,6186100,53.810001373291016
ADBE,2013-10-28,53.90999984741211,54.369998931884766,53.59000015258789,53.93000030517578,3505000,53.93000030517578
ADBE,2013-10-29,54,55.119998931884766,53.90999984741211,54.86000061035156,5148300,54.86000061035156
ADBE,2013-10-30,54.869998931884766,55.06999969482422,53.689998626708984,54.099998474121094,3482400,54.099998474121094
ADBE,2013-10-31,54.0099983215332,54.560001373291016,53.900001525878906,54.220001220703125,3509500,54.220001220703125
ADBE,2013-11-01,54.61000061035156,54.68000030517578,54.13999938964844,54.61000061035156,2720000,54.61000061035156
ADBE,2013-11-04,55.0099983215332,55.41999816894531,54.65999984741211,55.38999938964844,3433600,55.38999938964844
ADBE,2013-11-05,55.2400016784668,55.279998779296875,54.66999816894531,54.790000915527344,3616600,54.790000915527344
ADBE,2013-11-06,54.900001525878906,55.11000061035156,54.540000915527344,54.880001068115234,3286100,54.880001068115234
ADBE,2013-11-07,55.04999923706055,55.16999816894531,53.099998474121094,53.16999816894531,5526600,53.16999816894531
ADBE,2013-11-08,53.41999816894531,54.93000030517578,53.33000183105469,54.84000015258789,5940900,54.84000015258789
ADBE,2013-11-11,54.849998474121094,56.18000030517578,54.4900016784668,56.18000030517578,4221800,56.18000030517578
ADBE,2013-11-12,55.84000015258789,56.34000015258789,55.599998474121094,56.2400016784668,2929200,56.2400016784668
ADBE,2013-11-13,55.59000015258789,57.59000015258789,55.59000015258789,57.54999923706055,5168600,57.54999923706055
ADBE,2013-11-14,57.560001373291016,57.9900016784668,56.90999984741211,57.16999816894531,4571300,57.16999816894531
ADBE,2013-11-15,57.540000915527344,57.59000015258789,56.779998779296875,57.349998474121094,2909900,57.349998474121094
ADBE,2013-11-18,57.45000076293945,57.4900016784668,56.400001525878906,56.599998474121094,3173600,56.599998474121094
ADBE,2013-11-19,56.72999954223633,56.72999954223633,55.650001525878906,55.77000045776367,3405000,55.77000045776367
ADBE,2013-11-20,55.97999954223633,56.31999969482422,55.79999923706055,55.939998626708984,2931300,55.939998626708984
ADBE,2013-11-21,56.279998779296875,56.59000015258789,55.86000061035156,56.22999954223633,2461200,56.22999954223633
ADBE,2013-11-22,56.2599983215332,56.5,55.88999938964844,56.40999984741211,2890800,56.40999984741211
ADBE,2013-11-25,56.619998931884766,57.18000030517578,56.5,56.95000076293945,2986400,56.95000076293945
ADBE,2013-11-26,56.869998931884766,56.88999938964844,56.20000076293945,56.70000076293945,2841000,56.70000076293945
ADBE,2013-11-27,56.849998474121094,57.029998779296875,56.68000030517578,56.90999984741211,2134000,56.90999984741211
ADBE,2013-11-29,57.119998931884766,57.150001525878906,56.619998931884766,56.779998779296875,965200,56.779998779296875
ADBE,2013-12-02,56.7400016784668,57.029998779296875,56.61000061035156,56.7599983215332,1950800,56.7599983215332
ADBE,2013-12-03,56.630001068115234,57.060001373291016,56.38999938964844,56.400001525878906,4129500,56.400001525878906
ADBE,2013-12-04,56.189998626708984,56.43000030517578,55.41999816894531,56.04999923706055,3663500,56.04999923706055
ADBE,2013-12-05,55.630001068115234,55.75,54.470001220703125,55.040000915527344,7792700,55.040000915527344
ADBE,2013-12-06,55.9900016784668,56.099998474121094,55.54999923706055,55.599998474121094,3334300,55.599998474121094
ADBE,2013-12-09,55.939998626708984,56.04999923706055,55.2400016784668,55.439998626708984,3397700,55.439998626708984
ADBE,2013-12-10,55.380001068115234,55.38999938964844,54.650001525878906,55.31999969482422,3787300,55.31999969482422
ADBE,2013-12-11,55.25,55.599998474121094,54.58000183105469,54.63999938964844,3990000,54.63999938964844
ADBE,2013-12-12,54.439998626708984,54.939998626708984,53.93000030517578,53.9900016784668,6248200,53.9900016784668
ADBE,2013-12-13,58.060001373291016,61.09000015258789,58,60.88999938964844,15848100,60.88999938964844
ADBE,2013-12-16,60.630001068115234,60.880001068115234,58.400001525878906,58.5,8786000,58.5
ADBE,2013-12-17,58.5,58.880001068115234,57.540000915527344,57.66999816894531,6351800,57.66999816894531
ADBE,2013-12-18,57.58000183105469,59.06999969482422,57.02000045776367,59.040000915527344,4975300,59.040000915527344
ADBE,2013-12-19,58.72999954223633,58.97999954223633,58.06999969482422,58.130001068115234,3310500,58.130001068115234
ADBE,2013-12-20,58.41999816894531,59.54999923706055,58.220001220703125,59.2599983215332,5363200,59.2599983215332
ADBE,2013-12-23,59.7400016784668,59.88999938964844,59.119998931884766,59.470001220703125,1947900,59.470001220703125
ADBE,2013-12-24,59.58000183105469,59.779998779296875,59.220001220703125,59.529998779296875,846700,59.529998779296875
ADBE,2013-12-26,59.529998779296875,59.9900016784668,59.47999954223633,59.58000183105469,1026500,59.58000183105469
ADBE,2013-12-27,59.72999954223633,59.9900016784668,59.279998779296875,59.5099983215332,1266900,59.5099983215332
ADBE,2013-12-30,59.66999816894531,59.79999923706055,59.2400016784668,59.54999923706055,1329100,59.54999923706055
ADBE,2013-12-31,59.599998474121094,59.91999816894531,59.560001373291016,59.880001068115234,1391300,59.880001068115234
ADBE,2014-01-02,59.060001373291016,59.529998779296875,58.939998626708984,59.290000915527344,2745900,59.290000915527344
ADBE,2014-01-03,59.189998626708984,59.689998626708984,59.11000061035156,59.15999984741211,1589000,59.15999984741211
ADBE,2014-01-06,58.060001373291016,58.77000045776367,58.0099983215332,58.119998931884766,3753600,58.119998931884766
ADBE,2014-01-07,58.2599983215332,59.04999923706055,58.060001373291016,58.970001220703125,2963600,58.970001220703125
ADBE,2014-01-08,59.119998931884766,59.279998779296875,58.459999084472656,58.900001525878906,3456000,58.900001525878906
ADBE,2014-01-09,58.9900016784668,59.529998779296875,58.720001220703125,59.09000015258789,2427400,59.09000015258789
ADBE,2014-01-10,59.349998474121094,59.630001068115234,58.95000076293945,59.529998779296875,1829100,59.529998779296875
ADBE,2014-01-13,59.279998779296875,59.439998626708984,58.40999984741211,58.599998474121094,2928700,58.599998474121094
ADBE,2014-01-14,58.68000030517578,60.529998779296875,58.630001068115234,60.369998931884766,4179500,60.369998931884766
ADBE,2014-01-15,60.439998626708984,61.810001373291016,60.400001525878906,61.68000030517578,4220300,61.68000030517578
ADBE,2014-01-16,61.59000015258789,61.97999954223633,61.2599983215332,61.630001068115234,3747800,61.630001068115234
ADBE,2014-01-17,61.02000045776367,61.599998474121094,60.79999923706055,61.369998931884766,3314500,61.369998931884766
ADBE,2014-01-21,61.5,61.790000915527344,60.70000076293945,60.849998474121094,3198700,60.849998474121094
ADBE,2014-01-22,60.93000030517578,61.810001373291016,60.70000076293945,61.77000045776367,3594000,61.77000045776367
ADBE,2014-01-23,61.18000030517578,61.43000030517578,60.31999969482422,60.880001068115234,2671300,60.880001068115234
ADBE,2014-01-24,60.29999923706055,60.439998626708984,59.09000015258789,59.09000015258789,2850700,59.09000015258789
ADBE,2014-01-27,58.11000061035156,58.880001068115234,57.86000061035156,58.36000061035156,5258000,58.36000061035156
ADBE,2014-01-28,57.97999954223633,59.459999084472656,57.880001068115234,59.11000061035156,3529500,59.11000061035156
ADBE,2014-01-29,58.61000061035156,59.18000030517578,58.16999816894531,58.459999084472656,3585400,58.459999084472656
ADBE,2014-01-30,59.119998931884766,59.900001525878906,59.02000045776367,59.38999938964844,2768300,59.38999938964844
ADBE,2014-01-31,58.150001525878906,59.540000915527344,58.09000015258789,59.189998626708984,3112900,59.189998626708984
ADBE,2014-02-03,59.08000183105469,59.2599983215332,57.31999969482422,58.09000015258789,6649100,58.09000015258789
ADBE,2014-02-04,58.47999954223633,59.7400016784668,57.650001525878906,59.720001220703125,3593200,59.720001220703125
ADBE,2014-02-05,59.540000915527344,61.02000045776367,59.27000045776367,61,5122600,61
ADBE,2014-02-06,60.70000076293945,61.650001525878906,60.650001525878906,61.34000015258789,2898200,61.34000015258789
ADBE,2014-02-07,61.58000183105469,63.2400016784668,61.29999923706055,62.880001068115234,4822500,62.880001068115234
ADBE,2014-02-10,62.72999954223633,63.79999923706055,62.52000045776367,63.779998779296875,2833400,63.779998779296875
ADBE,2014-02-11,64.4800033569336,64.87999725341797,63.65999984741211,63.970001220703125,4648000,63.970001220703125
ADBE,2014-02-12,64.20999908447266,65.1500015258789,64.089996337890625,65.13999938964844,3137800,65.13999938964844
ADBE,2014-02-13,64.839996337890625,67.11000061035156,64.83000183105469,67.04000091552734,3606900,67.04000091552734
ADBE,2014-02-14,67.4800033569336,68.48999786376953,67,68.339996337890625,6232000,68.339996337890625
ADBE,2014-02-18,68.62000274658203,69.0999984741211,68,68.660003662109375,3757900,68.660003662109375
ADBE,2014-02-19,68.44999694824219,69.43000030517578,67.68000030517578,67.98999786376953,3994300,67.98999786376953
ADBE,2014-02-20,68.19000244140625,68.660003662109375,67.69999694824219,68.4800033569336,3162200,68.4800033569336
ADBE,2014-02-21,67.81999969482422,68.44000244140625,67.55000305175781,68.220001220703125,3610200,68.220001220703125
ADBE,2014-02-24,68.54000091552734,69.279998779296875,68,68.7699966430664,2811700,68.7699966430664
ADBE,2014-02-25,68.70999908447266,68.76000213623047,67.62999725341797,68.01000213623047,3566400,68.01000213623047
ADBE,2014-02-26,67.7300033569336,68.94999694824219,67.6500015258789,67.81999969482422,3066500,67.81999969482422
ADBE,2014-02-27,67.9000015258789,70.08000183105469,67.81999969482422,69.91999816894531,4724500,69.91999816894531
ADBE,2014-02-28,70.25,71.11000061035156,67.83000183105469,68.62999725341797,5728600,68.62999725341797
ADBE,2014-03-03,68.05999755859375,68.1500015258789,67.13999938964844,67.86000061035156,3395000,67.86000061035156
ADBE,2014-03-04,68.5999984741211,69.04000091552734,68.5,68.5999984741211,5425500,68.5999984741211
ADBE,2014-03-05,68.79000091552734,69.029998779296875,68.5199966430664,68.9000015258789,3070100,68.9000015258789
ADBE,2014-03-06,69.13999938964844,69.41999816894531,68.8499984741211,68.91999816894531,3059200,68.91999816894531
ADBE,2014-03-07,69.20999908447266,69.30999755859375,67.970001220703125,68.5199966430664,2500300,68.5199966430664
ADBE,2014-03-10,68.68000030517578,68.68000030517578,67.30999755859375,68.04000091552734,3032800,68.04000091552734
ADBE,2014-03-11,68.19000244140625,68.5999984741211,67.25,67.470001220703125,3345000,67.470001220703125
ADBE,2014-03-12,67.05999755859375,68.0999984741211,66.75,68.05999755859375,2433600,68.05999755859375
ADBE,2014-03-13,68.4800033569336,68.83000183105469,66.62999725341797,67.08000183105469,2870900,67.08000183105469
ADBE,2014-03-14,67.69999694824219,67.69999694824219,66.87000274658203,67.19000244140625,3006600,67.19000244140625
ADBE,2014-03-17,67.88999938964844,69.3499984741211,67.7300033569336,68.16999816894531,3932400,68.16999816894531
ADBE,2014-03-18,67.660003662109375,70.23999786376953,67.5199966430664,68.5199966430664,11438500,68.5199966430664
ADBE,2014-03-19,69.01000213623047,69.01000213623047,66.1500015258789,67.62999725341797,7683100,67.62999725341797
ADBE,2014-03-20,67.55000305175781,69.08000183105469,67.44000244140625,68.48999786376953,5280200,68.48999786376953
ADBE,2014-03-21,69.05999755859375,69.05999755859375,66.910003662109375,67.13999938964844,5477200,67.13999938964844
ADBE,2014-03-24,67.220001220703125,67.4800033569336,64.7699966430664,65.23999786376953,5905700,65.23999786376953
ADBE,2014-03-25,65.75,66.73999786376953,65.05999755859375,65.80999755859375,4245500,65.80999755859375
ADBE,2014-03-26,66.0999984741211,66.38999938964844,63.880001068115234,63.900001525878906,4714000,63.900001525878906
ADBE,2014-03-27,63.599998474121094,65.160003662109375,63.04999923706055,64.529998779296875,5556700,64.529998779296875
ADBE,2014-03-28,64.70999908447266,65.61000061035156,64.1500015258789,64.87999725341797,4019800,64.87999725341797
ADBE,2014-03-31,64.87000274658203,65.94999694824219,64.62000274658203,65.73999786376953,3213900,65.73999786376953
ADBE,2014-04-01,65.9000015258789,66.220001220703125,65.44000244140625,65.93000030517578,3398400,65.93000030517578
ADBE,2014-04-02,66.06999969482422,66.30999755859375,65.12000274658203,65.4800033569336,2587000,65.4800033569336
ADBE,2014-04-03,65.5,65.5,62.16999816894531,62.45000076293945,6984500,62.45000076293945
ADBE,2014-04-04,62.91999816894531,62.91999816894531,61.099998474121094,61.31999969482422,6157100,61.31999969482422
ADBE,2014-04-07,61.20000076293945,61.20000076293945,59.630001068115234,60.470001220703125,6271100,60.470001220703125
ADBE,2014-04-08,60.529998779296875,62.25,60.11000061035156,61.81999969482422,6710000,61.81999969482422
ADBE,2014-04-09,62,63.689998626708984,61.560001373291016,63.459999084472656,6427400,63.459999084472656
ADBE,2014-04-10,63.04999923706055,63.45000076293945,61.27000045776367,61.4900016784668,5648500,61.4900016784668
ADBE,2014-04-11,60.88999938964844,61.75,60.02000045776367,60.5,5930700,60.5
ADBE,2014-04-14,61.18000030517578,61.65999984741211,60.54999923706055,61.38999938964844,3234000,61.38999938964844
ADBE,2014-04-15,61.5,62.290000915527344,60.5,62.11000061035156,3598600,62.11000061035156
ADBE,2014-04-16,62.27000045776367,63.13999938964844,62.25,63.040000915527344,3370600,63.040000915527344
ADBE,2014-04-17,62.959999084472656,64.2300033569336,62.529998779296875,64.04000091552734,3745800,64.04000091552734
ADBE,2014-04-21,64,64.45999908447266,63.560001373291016,64.30000305175781,2077300,64.30000305175781
ADBE,2014-04-22,64.05999755859375,64.73999786376953,63.7599983215332,64.4800033569336,3854900,64.4800033569336
ADBE,2014-04-23,64.2300033569336,64.58000183105469,63.779998779296875,64.38999938964844,2863700,64.38999938964844
ADBE,2014-04-24,64.88999938964844,65,62.93000030517578,63.220001220703125,3961200,63.220001220703125
ADBE,2014-04-25,62.91999816894531,63.029998779296875,61.560001373291016,61.61000061035156,4288500,61.61000061035156
ADBE,2014-04-28,61.84000015258789,62.16999816894531,59.619998931884766,60.400001525878906,4375800,60.400001525878906
ADBE,2014-04-29,60.56999969482422,60.93000030517578,59.90999984741211,60.90999984741211,3531600,60.90999984741211
ADBE,2014-04-30,60.869998931884766,61.79999923706055,60.630001068115234,61.689998626708984,3722100,61.689998626708984
ADBE,2014-05-01,61.689998626708984,63.099998474121094,61.310001373291016,62.59000015258789,2839300,62.59000015258789
ADBE,2014-05-02,62.86000061035156,62.970001220703125,61.529998779296875,61.560001373291016,2365300,61.560001373291016
ADBE,2014-05-05,61.20000076293945,61.97999954223633,60.880001068115234,61.439998626708984,2070200,61.439998626708984
ADBE,2014-05-06,61.150001525878906,61.349998474121094,59.34000015258789,59.439998626708984,3913200,59.439998626708984
ADBE,2014-05-07,59.560001373291016,59.68000030517578,57.150001525878906,58.630001068115234,7061100,58.630001068115234
ADBE,2014-05-08,58.34000015258789,60.61000061035156,57.900001525878906,59.08000183105469,3824900,59.08000183105469
ADBE,2014-05-09,59.13999938964844,59.61000061035156,58.16999816894531,59.59000015258789,3607800,59.59000015258789
ADBE,2014-05-12,59.77000045776367,61.04999923706055,59.7400016784668,60.70000076293945,2863600,60.70000076293945
ADBE,2014-05-13,60.810001373291016,60.970001220703125,60.13999938964844,60.810001373291016,2938400,60.810001373291016
ADBE,2014-05-14,59.95000076293945,61.349998474121094,59.95000076293945,60.880001068115234,2497800,60.880001068115234
ADBE,2014-05-15,60.709999084472656,60.95000076293945,59.560001373291016,60.20000076293945,5699200,60.20000076293945
ADBE,2014-05-16,60.650001525878906,61.689998626708984,59.93000030517578,61.63999938964844,3651200,61.63999938964844
ADBE,2014-05-19,61.27000045776367,62.84000015258789,61.2599983215332,62.20000076293945,2817600,62.20000076293945
ADBE,2014-05-20,62.119998931884766,62.45000076293945,61.41999816894531,61.709999084472656,1865300,61.709999084472656
ADBE,2014-05-21,61.72999954223633,62.65999984741211,61.529998779296875,62.470001220703125,1414100,62.470001220703125
ADBE,2014-05-22,62.290000915527344,63.459999084472656,61.90999984741211,63.150001525878906,1814700,63.150001525878906
ADBE,2014-05-23,63.33000183105469,64.4800033569336,62.84000015258789,64.30000305175781,2281900,64.30000305175781
ADBE,2014-05-27,64.63999938964844,65.48999786376953,64.61000061035156,65.25,2150600,65.25
ADBE,2014-05-28,65.43000030517578,65.4800033569336,64.79000091552734,64.839996337890625,2198400,64.839996337890625
ADBE,2014-05-29,64.93000030517578,65.81999969482422,64.93000030517578,65.44999694824219,2061000,65.44999694824219
ADBE,2014-05-30,65.75,65.75,64.16999816894531,64.54000091552734,2444300,64.54000091552734
ADBE,2014-06-02,64.54000091552734,65.04000091552734,63.68000030517578,64.63999938964844,1427700,64.63999938964844
ADBE,2014-06-03,64.19000244140625,64.45999908447266,63.4900016784668,64.089996337890625,3010200,64.089996337890625
ADBE,2014-06-04,64.0999984741211,64.7300033569336,63.619998931884766,64.16999816894531,2675600,64.16999816894531
ADBE,2014-06-05,64.30000305175781,65.62000274658203,63.93000030517578,65.470001220703125,2041900,65.470001220703125
ADBE,2014-06-06,65.98999786376953,67.31999969482422,65.69000244140625,66.910003662109375,3623500,66.910003662109375
ADBE,2014-06-09,66.69999694824219,67.37999725341797,66.589996337890625,66.93000030517578,1339800,66.93000030517578
ADBE,2014-06-10,66.69000244140625,67.19000244140625,66.45999908447266,66.95999908447266,1558800,66.95999908447266
ADBE,2014-06-11,66.9000015258789,67.5,66.660003662109375,67.45999908447266,1607900,67.45999908447266
ADBE,2014-06-12,67.2300033569336,67.45999908447266,66.279998779296875,66.55999755859375,1940100,66.55999755859375
ADBE,2014-06-13,66.69999694824219,66.94999694824219,66.25,66.81999969482422,2981100,66.81999969482422
ADBE,2014-06-16,66.80000305175781,67.79000091552734,66.5199966430664,67.62000274658203,4370400,67.62000274658203
ADBE,2014-06-17,67.36000061035156,68,66.86000061035156,67.54000091552734,6654100,67.54000091552734
ADBE,2014-06-18,73.81999969482422,74.69000244140625,72.0999984741211,73.08000183105469,11376700,73.08000183105469
ADBE,2014-06-19,73.16999816894531,73.56999969482422,72.23999786376953,72.94999694824219,4413400,72.94999694824219
ADBE,2014-06-20,73.04000091552734,73.1500015258789,72.55000305175781,72.61000061035156,3904500,72.61000061035156
ADBE,2014-06-23,72.73999786376953,73.160003662109375,72.29000091552734,72.88999938964844,2354200,72.88999938964844
ADBE,2014-06-24,72.94999694824219,73.279998779296875,72.18000030517578,72.37999725341797,2948600,72.37999725341797
ADBE,2014-06-25,72.2699966430664,72.76000213623047,72.12000274658203,72.44000244140625,2218800,72.44000244140625
ADBE,2014-06-26,72.44000244140625,72.9000015258789,72.18000030517578,72.8499984741211,2075300,72.8499984741211
ADBE,2014-06-27,72.62000274658203,72.7699966430664,71.76000213623047,72,7315500,72
ADBE,2014-06-30,72.43000030517578,72.73999786376953,71.95999908447266,72.36000061035156,2771300,72.36000061035156
ADBE,2014-07-01,72.089996337890625,73.98999786376953,71.80000305175781,73.01000213623047,4718400,73.01000213623047
ADBE,2014-07-02,72.6500015258789,73.23999786376953,72.5999984741211,72.76000213623047,2682100,72.76000213623047
ADBE,2014-07-03,72.94999694824219,73.70999908447266,72.68000030517578,73.56999969482422,1396100,73.56999969482422
ADBE,2014-07-07,73.06999969482422,73.41999816894531,72.58000183105469,72.68000030517578,1768300,72.68000030517578
ADBE,2014-07-08,72.589996337890625,72.87000274658203,70.87000274658203,71.13999938964844,2789000,71.13999938964844
ADBE,2014-07-09,71.11000061035156,71.970001220703125,71.11000061035156,71.56999969482422,1749500,71.56999969482422
ADBE,2014-07-10,70.45999908447266,72.08000183105469,70.30999755859375,71.69999694824219,1853200,71.69999694824219
ADBE,2014-07-11,71.7300033569336,72.44000244140625,71.05000305175781,72.26000213623047,1930600,72.26000213623047
ADBE,2014-07-14,72.55000305175781,73.26000213623047,72.45999908447266,72.87999725341797,1862500,72.87999725341797
ADBE,2014-07-15,72.80000305175781,73.11000061035156,71.87000274658203,72.29000091552734,2752700,72.29000091552734
ADBE,2014-07-16,72.55000305175781,72.87000274658203,72.19000244140625,72.37999725341797,1512600,72.37999725341797
ADBE,2014-07-17,72.11000061035156,72.470001220703125,71.30999755859375,71.38999938964844,2032400,71.38999938964844
ADBE,2014-07-18,71.9000015258789,72.58000183105469,71.3499984741211,72.55000305175781,2856900,72.55000305175781
ADBE,2014-07-21,72.5,72.6500015258789,71.69999694824219,71.95999908447266,1906100,71.95999908447266
ADBE,2014-07-22,72.12999725341797,72.83000183105469,71.910003662109375,72.26000213623047,1769500,72.26000213623047
ADBE,2014-07-23,72.339996337890625,72.55000305175781,71.4800033569336,72.04000091552734,1873800,72.04000091552734
ADBE,2014-07-24,72.30000305175781,72.9000015258789,72.19999694824219,72.80000305175781,2414100,72.80000305175781
ADBE,2014-07-25,72.54000091552734,73.1500015258789,72.2300033569336,72.62000274658203,1996700,72.62000274658203
ADBE,2014-07-28,72.38999938964844,73.0199966430664,71.839996337890625,72.69999694824219,1721800,72.69999694824219
ADBE,2014-07-29,72.69999694824219,73.25,72.23999786376953,72.2699966430664,1916100,72.2699966430664
ADBE,2014-07-30,72.5,72.69999694824219,71.470001220703125,71.88999938964844,2667600,71.88999938964844
ADBE,2014-07-31,71.30999755859375,71.54000091552734,69.01000213623047,69.25,3822100,69.25
ADBE,2014-08-01,69.01000213623047,69.55000305175781,68.5199966430664,68.94000244140625,2109000,68.94000244140625
ADBE,2014-08-04,68.94999694824219,69.23999786376953,68.3499984741211,68.7699966430664,3037300,68.7699966430664
ADBE,2014-08-05,68.30000305175781,69.55000305175781,68.29000091552734,68.970001220703125,3456700,68.970001220703125
ADBE,2014-08-06,68.7300033569336,69.06999969482422,68.220001220703125,68.2300033569336,2455700,68.2300033569336
ADBE,2014-08-07,68.69000244140625,68.87999725341797,67.56999969482422,67.83000183105469,2292500,67.83000183105469
ADBE,2014-08-08,68.08000183105469,68.63999938964844,67.73999786376953,68.38999938964844,1573200,68.38999938964844
ADBE,2014-08-11,68.5,69.18000030517578,68.279998779296875,68.970001220703125,2196900,68.970001220703125
ADBE,2014-08-12,68.61000061035156,68.98999786376953,68.19999694824219,68.79000091552734,1919200,68.79000091552734
ADBE,2014-08-13,69.12000274658203,69.970001220703125,68.36000061035156,69.79000091552734,1881800,69.79000091552734
ADBE,2014-08-14,69.88999938964844,70.06999969482422,69.589996337890625,70.05000305175781,1318700,70.05000305175781
ADBE,2014-08-15,70.87999725341797,70.910003662109375,69.58000183105469,70.06999969482422,4311600,70.06999969482422
ADBE,2014-08-18,70.44000244140625,71.0999984741211,70.38999938964844,71.05999755859375,1707300,71.05999755859375
ADBE,2014-08-19,71.089996337890625,72.08000183105469,71.05999755859375,72.05000305175781,1997800,72.05000305175781
ADBE,2014-08-20,71.779998779296875,72,70.75,71.0199966430664,3395300,71.0199966430664
ADBE,2014-08-21,71.06999969482422,71.9000015258789,70.83000183105469,71.7300033569336,1886900,71.7300033569336
ADBE,2014-08-22,71.88999938964844,72.29000091552734,71.55000305175781,72.04000091552734,1443900,72.04000091552734
ADBE,2014-08-25,72.44000244140625,72.56999969482422,71.62999725341797,71.81999969482422,1709000,71.81999969482422
ADBE,2014-08-26,71.79000091552734,72.25,71.5,71.529998779296875,1848200,71.529998779296875
ADBE,2014-08-27,71.529998779296875,72.089996337890625,71.37000274658203,71.55000305175781,1705600,71.55000305175781
ADBE,2014-08-28,71.2300033569336,71.720001220703125,70.86000061035156,71.37000274658203,1062900,71.37000274658203
ADBE,2014-08-29,71.7699966430664,72.0999984741211,71.4000015258789,71.9000015258789,1659500,71.9000015258789
ADBE,2014-09-02,72.05999755859375,72.589996337890625,71.839996337890625,72.0999984741211,2161400,72.0999984741211
ADBE,2014-09-03,72.55000305175781,72.80000305175781,71.98999786376953,72.43000030517578,1971400,72.43000030517578
ADBE,2014-09-04,72.62999725341797,73.19999694824219,72.26000213623047,72.45999908447266,1976000,72.45999908447266
ADBE,2014-09-05,72.5999984741211,73.12999725341797,72.410003662109375,73.12999725341797,1736200,73.12999725341797
ADBE,2014-09-08,72.87000274658203,73.55000305175781,72.80999755859375,73.38999938964844,1373500,73.38999938964844
ADBE,2014-09-09,73.58000183105469,73.58000183105469,72.339996337890625,72.41999816894531,1648300,72.41999816894531
ADBE,2014-09-10,72.25,72.75,71.839996337890625,72.33000183105469,2213500,72.33000183105469
ADBE,2014-09-11,72.029998779296875,72.56999969482422,71.779998779296875,72.41999816894531,1708800,72.41999816894531
ADBE,2014-09-12,72.4000015258789,72.48999786376953,70.80000305175781,70.9800033569336,3145600,70.9800033569336
ADBE,2014-09-15,70.62999725341797,70.95999908447266,69.37000274658203,70.2699966430664,3867700,70.2699966430664
ADBE,2014-09-16,70.01000213623047,70.95999908447266,69.19000244140625,70.7300033569336,5965200,70.7300033569336
ADBE,2014-09-17,68.029998779296875,69.089996337890625,67.160003662109375,67.30000305175781,9463300,67.30000305175781
ADBE,2014-09-18,67.279998779296875,68.1500015258789,67.0999984741211,67.910003662109375,5173900,67.910003662109375
ADBE,2014-09-19,68.12000274658203,68.19999694824219,66.3499984741211,66.94000244140625,6790000,66.94000244140625
ADBE,2014-09-22,66.69999694824219,67.220001220703125,65.79000091552734,67.19999694824219,4122200,67.19999694824219
ADBE,2014-09-23,67.11000061035156,68.06999969482422,66.8499984741211,67.79000091552734,4414100,67.79000091552734
ADBE,2014-09-24,67.7699966430664,69.25,67.5999984741211,69.029998779296875,3879800,69.029998779296875
ADBE,2014-09-25,68.8499984741211,69.0199966430664,67.529998779296875,67.70999908447266,3622900,67.70999908447266
ADBE,2014-09-26,67.48999786376953,68.41999816894531,67.41999816894531,68.36000061035156,2286600,68.36000061035156
ADBE,2014-09-29,67.69000244140625,69.48999786376953,67.55000305175781,69.220001220703125,3379600,69.220001220703125
ADBE,2014-09-30,69.48999786376953,69.5,68.529998779296875,69.19000244140625,2887200,69.19000244140625
ADBE,2014-10-01,69.12999725341797,69.12999725341797,67.51000213623047,67.54000091552734,4650600,67.54000091552734
ADBE,2014-10-02,67.83000183105469,67.94999694824219,66.1500015258789,67.05999755859375,3936900,67.05999755859375
ADBE,2014-10-03,67.589996337890625,68.66999816894531,67.589996337890625,68.4000015258789,2873600,68.4000015258789
ADBE,2014-10-06,68.55999755859375,68.80000305175781,67.44999694824219,67.66999816894531,1586000,67.66999816894531
ADBE,2014-10-07,67.4000015258789,67.62999725341797,65.93000030517578,65.95999908447266,3308200,65.95999908447266
ADBE,2014-10-08,66,68.089996337890625,65.410003662109375,67.98999786376953,3562500,67.98999786376953
ADBE,2014-10-09,67.83000183105469,67.95999908447266,65.4800033569336,65.660003662109375,3376800,65.660003662109375
ADBE,2014-10-10,65.37000274658203,65.58000183105469,63.290000915527344,63.290000915527344,4640900,63.290000915527344
ADBE,2014-10-13,63.0099983215332,63.349998474121094,61.529998779296875,61.68000030517578,4822100,61.68000030517578
ADBE,2014-10-14,62.16999816894531,62.29999923706055,60.689998626708984,60.880001068115234,4189500,60.880001068115234
ADBE,2014-10-15,59.61000061035156,62.650001525878906,58.5099983215332,62.189998626708984,8333600,62.189998626708984
ADBE,2014-10-16,60.720001220703125,63.720001220703125,60.720001220703125,62.86000061035156,6640000,62.86000061035156
ADBE,2014-10-17,63.459999084472656,65.12999725341797,63.459999084472656,64.5199966430664,6540800,64.5199966430664
ADBE,2014-10-20,64.25,64.7300033569336,63.70000076293945,64.68000030517578,4266200,64.68000030517578
ADBE,2014-10-21,64.839996337890625,66.55999755859375,64.51000213623047,66.43000030517578,3222800,66.43000030517578
ADBE,2014-10-22,66.30999755859375,66.48999786376953,64.98999786376953,65.04000091552734,2363300,65.04000091552734
ADBE,2014-10-23,65.62000274658203,66.4000015258789,65.16999816894531,65.91999816894531,1783800,65.91999816894531
ADBE,2014-10-24,66.26000213623047,67.08000183105469,65.5,67.01000213623047,1391600,67.01000213623047
ADBE,2014-10-27,66.839996337890625,67.339996337890625,66.30999755859375,67.029998779296875,1490800,67.029998779296875
ADBE,2014-10-28,67.44999694824219,68.51000213623047,67.19999694824219,68.37000274658203,1951100,68.37000274658203
ADBE,2014-10-29,68.20999908447266,68.80999755859375,67.5199966430664,67.93000030517578,2054400,67.93000030517578
ADBE,2014-10-30,67.2300033569336,68.61000061035156,67.2300033569336,68.56999969482422,1896300,68.56999969482422
ADBE,2014-10-31,69.88999938964844,70.25,69.2699966430664,70.12000274658203,2949200,70.12000274658203
ADBE,2014-11-03,69.93000030517578,70.2699966430664,69.660003662109375,69.910003662109375,1889000,69.910003662109375
ADBE,2014-11-04,69.94999694824219,71.0999984741211,69.75,71.06999969482422,2996000,71.06999969482422
ADBE,2014-11-05,71.529998779296875,72.04000091552734,70.88999938964844,71.37000274658203,6146600,71.37000274658203
ADBE,2014-11-06,71.589996337890625,72.37000274658203,71.37000274658203,72.0999984741211,2345300,72.0999984741211
ADBE,2014-11-07,72.3499984741211,72.4000015258789,71.44000244140625,71.5999984741211,4303100,71.5999984741211
ADBE,2014-11-10,71.62999725341797,72,71.18000030517578,71.69999694824219,2388800,71.69999694824219
ADBE,2014-11-11,71.80999755859375,72,71.4000015258789,71.69999694824219,1876000,71.69999694824219
ADBE,2014-11-12,71.3499984741211,71.7300033569336,71.26000213623047,71.410003662109375,1581700,71.410003662109375
ADBE,2014-11-13,71.6500015258789,72.08000183105469,71.30000305175781,71.720001220703125,2560800,71.720001220703125
ADBE,2014-11-14,71.69999694824219,72,71.3499984741211,71.41999816894531,2470500,71.41999816894531
ADBE,2014-11-17,70.9800033569336,71.25,69.87000274658203,69.970001220703125,3443100,69.970001220703125
ADBE,2014-11-18,69.86000061035156,71.08000183105469,69.86000061035156,70.83000183105469,2833200,70.83000183105469
ADBE,2014-11-19,71.01000213623047,71.05999755859375,70.41999816894531,70.81999969482422,2193800,70.81999969482422
ADBE,2014-11-20,70.33000183105469,70.55000305175781,70.0199966430664,70.44000244140625,2250500,70.44000244140625
ADBE,2014-11-21,72,72.55000305175781,71.18000030517578,71.31999969482422,4554400,71.31999969482422
ADBE,2014-11-24,71.5199966430664,71.55000305175781,70.7300033569336,71.220001220703125,1821200,71.220001220703125
ADBE,2014-11-25,71.19999694824219,72.5199966430664,71.19999694824219,72,2842600,72
ADBE,2014-11-26,72.08000183105469,73,71.73999786376953,72.9800033569336,1467600,72.9800033569336
ADBE,2014-11-28,73.12999725341797,74.0999984741211,73.05000305175781,73.68000030517578,978400,73.68000030517578
ADBE,2014-12-01,73.63999938964844,73.970001220703125,73.19999694824219,73.75,2023300,73.75
ADBE,2014-12-02,74,74,73.08000183105469,73.470001220703125,1843600,73.470001220703125
ADBE,2014-12-03,73.63999938964844,73.63999938964844,72.88999938964844,73.18000030517578,1569100,73.18000030517578
ADBE,2014-12-04,73.089996337890625,73.2300033569336,72.4000015258789,73.029998779296875,1415200,73.029998779296875
ADBE,2014-12-05,73.160003662109375,73.25,72.36000061035156,72.4000015258789,3061700,72.4000015258789
ADBE,2014-12-08,72.4000015258789,72.779998779296875,71.5999984741211,72.05000305175781,1630100,72.05000305175781
ADBE,2014-12-09,71.339996337890625,71.660003662109375,70.68000030517578,71.56999969482422,2866100,71.56999969482422
ADBE,2014-12-10,71.55999755859375,71.970001220703125,69.73999786376953,69.8499984741211,2567900,69.8499984741211
ADBE,2014-12-11,70.0999984741211,71.13999938964844,69.660003662109375,69.73999786376953,5075100,69.73999786376953
ADBE,2014-12-12,74.16999816894531,77.55999755859375,73.70999908447266,76.0199966430664,12613700,76.0199966430664
ADBE,2014-12-15,75.660003662109375,76.12999725341797,72.839996337890625,73.04000091552734,9696700,73.04000091552734
ADBE,2014-12-16,72.87000274658203,73.80000305175781,72.30999755859375,72.31999969482422,4051200,72.31999969482422
ADBE,2014-12-17,72.5,74.56999969482422,72.160003662109375,74,4180900,74
ADBE,2014-12-18,75.410003662109375,75.54000091552734,74.5999984741211,74.88999938964844,6913500,74.88999938964844
ADBE,2014-12-19,75,75.23999786376953,73.98999786376953,74.44999694824219,6969500,74.44999694824219
ADBE,2014-12-22,74.37999725341797,75.13999938964844,74.37999725341797,74.5,3815400,74.5
ADBE,2014-12-23,74.6500015258789,75,74.29000091552734,74.37999725341797,1938400,74.37999725341797
ADBE,2014-12-24,74.48999786376953,74.93000030517578,74.37000274658203,74.73999786376953,1204600,74.73999786376953
ADBE,2014-12-26,74.73999786376953,75.16999816894531,74.41999816894531,74.66999816894531,1083700,74.66999816894531
ADBE,2014-12-29,74.55999755859375,74.58000183105469,74,74.12999725341797,925100,74.12999725341797
ADBE,2014-12-30,73.62999725341797,73.86000061035156,72.75,73.08000183105469,1581700,73.08000183105469
ADBE,2014-12-31,73.4000015258789,74.20999908447266,72.6500015258789,72.69999694824219,1359300,72.69999694824219
ADBE,2015-01-02,72.69999694824219,73.19999694824219,71.88999938964844,72.339996337890625,2349200,72.339996337890625
ADBE,2015-01-05,72.20999908447266,72.43000030517578,71.56999969482422,71.9800033569336,2403300,71.9800033569336
ADBE,2015-01-06,71.94999694824219,72.0999984741211,69.87999725341797,70.529998779296875,2895400,70.529998779296875
ADBE,2015-01-07,70.7699966430664,71.29000091552734,70.41999816894531,71.11000061035156,2378300,71.11000061035156
ADBE,2015-01-08,71.4000015258789,73.05999755859375,71.30999755859375,72.91999816894531,2624200,72.91999816894531
ADBE,2015-01-09,72.88999938964844,73.12999725341797,71.62999725341797,71.839996337890625,1730300,71.839996337890625
ADBE,2015-01-12,72.12999725341797,72.26000213623047,70.75,71.12000274658203,1337900,71.12000274658203
ADBE,2015-01-13,71.94999694824219,72.95999908447266,69.94999694824219,70.589996337890625,2103800,70.589996337890625
ADBE,2015-01-14,69.87999725341797,70.4000015258789,68.9800033569336,69.98999786376953,1927100,69.98999786376953
ADBE,2015-01-15,71.70999908447266,71.75,70.160003662109375,70.29000091552734,2839200,70.29000091552734
ADBE,2015-01-16,70.029998779296875,71.8499984741211,70.029998779296875,71.7300033569336,2375300,71.7300033569336
ADBE,2015-01-20,71.79000091552734,71.98999786376953,70.58000183105469,71.48999786376953,1612000,71.48999786376953
ADBE,2015-01-21,71.160003662109375,71.88999938964844,70.37000274658203,71.54000091552734,1787900,71.54000091552734
ADBE,2015-01-22,71.9000015258789,73.6500015258789,70.9000015258789,73.4800033569336,2178500,73.4800033569336
ADBE,2015-01-23,73.44000244140625,74.4000015258789,73.05999755859375,74.05999755859375,1851700,74.05999755859375
ADBE,2015-01-26,72.61000061035156,73.1500015258789,71.68000030517578,72.73999786376953,3593700,72.73999786376953
ADBE,2015-01-27,71.70999908447266,72.36000061035156,71.05999755859375,71.45999908447266,1798600,71.45999908447266
ADBE,2015-01-28,71.54000091552734,71.839996337890625,70.06999969482422,70.25,2281100,70.25
ADBE,2015-01-29,70.029998779296875,71.81999969482422,69.779998779296875,71.63999938964844,2538100,71.63999938964844
ADBE,2015-01-30,71.31999969482422,71.66999816894531,70.05999755859375,70.12999725341797,2331800,70.12999725341797
ADBE,2015-02-02,70.44000244140625,71.19999694824219,69.04000091552734,71.11000061035156,2381900,71.11000061035156
ADBE,2015-02-03,71.54000091552734,71.970001220703125,71,71.91999816894531,1555900,71.91999816894531
ADBE,2015-02-04,71.79000091552734,72.62000274658203,71.779998779296875,72.279998779296875,2165200,72.279998779296875
ADBE,2015-02-05,72.470001220703125,73.18000030517578,72.31999969482422,73.0999984741211,1438800,73.0999984741211
ADBE,2015-02-06,73.18000030517578,73.62000274658203,72.23999786376953,72.54000091552734,1367400,72.54000091552734
ADBE,2015-02-09,72.089996337890625,72.9800033569336,72.04000091552734,72.33000183105469,1627800,72.33000183105469
ADBE,2015-02-10,72.94000244140625,73.19000244140625,72.11000061035156,72.76000213623047,1696200,72.76000213623047
ADBE,2015-02-11,72.779998779296875,73.13999938964844,72.3499984741211,73.01000213623047,1600900,73.01000213623047
ADBE,2015-02-12,73.5999984741211,74.76000213623047,73.30999755859375,74.589996337890625,2243500,74.589996337890625
ADBE,2015-02-13,74.9800033569336,76.62000274658203,74.7699966430664,76.51000213623047,3819300,76.51000213623047
ADBE,2015-02-17,76.66999816894531,77.220001220703125,76.30999755859375,77.12999725341797,1986600,77.12999725341797
ADBE,2015-02-18,77.0199966430664,78,76.80000305175781,77.7300033569336,1683400,77.7300033569336
ADBE,2015-02-19,77.41999816894531,77.94000244140625,77.19999694824219,77.7300033569336,1556100,77.7300033569336
ADBE,2015-02-20,77.76000213623047,78.55999755859375,77.19999694824219,78.55000305175781,1626900,78.55000305175781
ADBE,2015-02-23,78.6500015258789,78.69000244140625,77.79000091552734,78.0999984741211,1455800,78.0999984741211
ADBE,2015-02-24,78.029998779296875,78.029998779296875,77.08000183105469,77.68000030517578,1954300,77.68000030517578
ADBE,2015-02-25,77.76000213623047,78.44000244140625,77.470001220703125,78.06999969482422,1256400,78.06999969482422
ADBE,2015-02-26,78.31999969482422,79.06999969482422,78.0199966430664,78.95999908447266,1546000,78.95999908447266
ADBE,2015-02-27,79.23999786376953,80.30000305175781,78.93000030517578,79.0999984741211,3115800,79.0999984741211
ADBE,2015-03-02,79.13999938964844,79.79000091552734,78.720001220703125,79.79000091552734,1497700,79.79000091552734
ADBE,2015-03-03,79.62999725341797,79.98999786376953,78.970001220703125,78.98999786376953,1616300,78.98999786376953
ADBE,2015-03-04,78.70999908447266,78.73999786376953,77.12999725341797,77.62999725341797,2393600,77.62999725341797
ADBE,2015-03-05,77.5999984741211,78.70999908447266,77.30000305175781,78.62000274658203,1850100,78.62000274658203
ADBE,2015-03-06,78.19000244140625,78.5,77.05000305175781,77.55000305175781,2537100,77.55000305175781
ADBE,2015-03-09,77.76000213623047,78.23999786376953,77.43000030517578,77.93000030517578,2010900,77.93000030517578
ADBE,2015-03-10,77.25,77.29000091552734,75.98999786376953,76.01000213623047,2622000,76.01000213623047
ADBE,2015-03-11,75.910003662109375,76.779998779296875,75.68000030517578,76.01000213623047,1692200,76.01000213623047
ADBE,2015-03-12,76.13999938964844,77.44000244140625,75.970001220703125,77.4000015258789,1683200,77.4000015258789
ADBE,2015-03-13,77.18000030517578,78.05999755859375,76.62000274658203,77.62000274658203,2202800,77.62000274658203
ADBE,2015-03-16,78.20999908447266,78.589996337890625,77.80000305175781,78.33000183105469,1851400,78.33000183105469
ADBE,2015-03-17,78.220001220703125,79.87000274658203,78.18000030517578,79.660003662109375,5719000,79.660003662109375
ADBE,2015-03-18,75.5,78.31999969482422,74.75,76.88999938964844,10509400,76.88999938964844
ADBE,2015-03-19,76.4800033569336,77.37999725341797,75.29000091552734,77.13999938964844,3519200,77.13999938964844
ADBE,2015-03-20,77.66999816894531,77.95999908447266,76.80999755859375,77.36000061035156,3577600,77.36000061035156
ADBE,2015-03-23,77.11000061035156,77.30000305175781,76.339996337890625,76.3499984741211,1754100,76.3499984741211
ADBE,2015-03-24,76.11000061035156,76.41999816894531,75.37999725341797,75.44999694824219,2782800,75.44999694824219
ADBE,2015-03-25,75.5,75.589996337890625,73.12000274658203,73.12999725341797,3444700,73.12999725341797
ADBE,2015-03-26,72.43000030517578,73.36000061035156,72.12000274658203,72.970001220703125,2965300,72.970001220703125
ADBE,2015-03-27,72.720001220703125,73.45999908447266,72.55999755859375,73.30999755859375,2085200,73.30999755859375
ADBE,2015-03-30,73.51000213623047,73.86000061035156,73.0999984741211,73.5999984741211,1880700,73.5999984741211
ADBE,2015-03-31,73.11000061035156,74.5999984741211,72.94000244140625,73.94000244140625,2556000,73.94000244140625
ADBE,2015-04-01,73.61000061035156,75.0999984741211,73.029998779296875,75.06999969482422,3976000,75.06999969482422
ADBE,2015-04-02,75.16999816894531,76.16999816894531,74.61000061035156,75.68000030517578,2158400,75.68000030517578
ADBE,2015-04-06,75.12999725341797,76.6500015258789,74.75,76.2300033569336,2556500,76.2300033569336
ADBE,2015-04-07,76.06999969482422,76.68000030517578,75.62000274658203,75.6500015258789,2601300,75.6500015258789
ADBE,2015-04-08,75.68000030517578,76.3499984741211,75.12000274658203,75.44000244140625,1938500,75.44000244140625
ADBE,2015-04-09,75.62000274658203,76.3499984741211,75.20999908447266,76.33000183105469,1556200,76.33000183105469
ADBE,2015-04-10,76.30000305175781,76.62999725341797,76,76.529998779296875,1801200,76.529998779296875
ADBE,2015-04-13,76.44000244140625,77,75.88999938964844,76.0199966430664,1230000,76.0199966430664
ADBE,2015-04-14,76.0199966430664,76.5999984741211,75.589996337890625,75.94999694824219,1924800,75.94999694824219
ADBE,2015-04-15,76.089996337890625,76.5,75.9000015258789,76.029998779296875,1355500,76.029998779296875
ADBE,2015-04-16,75.410003662109375,75.69000244140625,75.0999984741211,75.1500015258789,2069800,75.1500015258789
ADBE,2015-04-17,74.37999725341797,74.55000305175781,72.779998779296875,73.1500015258789,3856500,73.1500015258789
ADBE,2015-04-20,73.41999816894531,74.30000305175781,73.41999816894531,73.91999816894531,1688300,73.91999816894531
ADBE,2015-04-21,74.30999755859375,74.87999725341797,74.20999908447266,74.62000274658203,1894600,74.62000274658203
ADBE,2015-04-22,74.68000030517578,75.5199966430664,74.62999725341797,75.5,1523800,75.5
ADBE,2015-04-23,75.08000183105469,76.80000305175781,75,76.5199966430664,1714100,76.5199966430664
ADBE,2015-04-24,76.410003662109375,77.20999908447266,75.839996337890625,76.54000091552734,1831100,76.54000091552734
ADBE,2015-04-27,76.839996337890625,77.29000091552734,76.36000061035156,76.55000305175781,1653200,76.55000305175781
ADBE,2015-04-28,76.339996337890625,77.089996337890625,75.87000274658203,76.0199966430664,1698200,76.0199966430664
ADBE,2015-04-29,75.61000061035156,77.26000213623047,75.470001220703125,76.6500015258789,2423900,76.6500015258789
ADBE,2015-04-30,76.4000015258789,77.23999786376953,75.30999755859375,76.05999755859375,2109200,76.05999755859375
ADBE,2015-05-01,76.29000091552734,76.66999816894531,75.660003662109375,76.43000030517578,1745400,76.43000030517578
ADBE,2015-05-04,76.43000030517578,76.98999786376953,75.81999969482422,75.8499984741211,1655600,75.8499984741211
ADBE,2015-05-05,75.3499984741211,75.62999725341797,74.75,75,2052200,75
ADBE,2015-05-06,75.08000183105469,75.470001220703125,73.95999908447266,74.4800033569336,1997300,74.4800033569336
ADBE,2015-05-07,74.4000015258789,74.839996337890625,74.16999816894531,74.7300033569336,2009500,74.7300033569336
ADBE,2015-05-08,75.279998779296875,76.5199966430664,75.05000305175781,76.30999755859375,1585600,76.30999755859375
ADBE,2015-05-11,76.31999969482422,77.339996337890625,76.06999969482422,76.79000091552734,2139400,76.79000091552734
ADBE,2015-05-12,76.26000213623047,76.9000015258789,75.30000305175781,76.56999969482422,2082600,76.56999969482422
ADBE,2015-05-13,76.5999984741211,77.4800033569336,76.529998779296875,77.08000183105469,1830500,77.08000183105469
ADBE,2015-05-14,77.63999938964844,79.80999755859375,77.0999984741211,79.43000030517578,3068100,79.43000030517578
ADBE,2015-05-15,80,80,78.62999725341797,78.91999816894531,2676200,78.91999816894531
ADBE,2015-05-18,78.69000244140625,79.529998779296875,78.4000015258789,79.410003662109375,1436000,79.410003662109375
ADBE,2015-05-19,79.75,79.93000030517578,79.37000274658203,79.62000274658203,2065600,79.62000274658203
ADBE,2015-05-20,79.56999969482422,79.9000015258789,78.910003662109375,79.61000061035156,2639000,79.61000061035156
ADBE,2015-05-21,79.54000091552734,80.73999786376953,79.19000244140625,80.55999755859375,2761200,80.55999755859375
ADBE,2015-05-22,80.339996337890625,80.69999694824219,79.970001220703125,80.04000091552734,1824800,80.04000091552734
ADBE,2015-05-26,79.910003662109375,80.12000274658203,78.839996337890625,79.36000061035156,2080800,79.36000061035156
ADBE,2015-05-27,79.55000305175781,80.31999969482422,79.2699966430664,80.160003662109375,1671800,80.160003662109375
ADBE,2015-05-28,80.16999816894531,80.41999816894531,79.75,80.0199966430664,1248400,80.0199966430664
ADBE,2015-05-29,79.88999938964844,79.98999786376953,78.94000244140625,79.089996337890625,3288000,79.089996337890625
ADBE,2015-06-01,79.5,80,78.589996337890625,79.87000274658203,2288400,79.87000274658203
ADBE,2015-06-02,79.69999694824219,80.220001220703125,79.3499984741211,79.81999969482422,1533100,79.81999969482422
ADBE,2015-06-03,79.93000030517578,80.339996337890625,79.44000244140625,80.12999725341797,1972000,80.12999725341797
ADBE,2015-06-04,79.86000061035156,80.37999725341797,78.63999938964844,78.75,1659300,78.75
ADBE,2015-06-05,78.63999938964844,79.38999938964844,78.37999725341797,78.86000061035156,1325500,78.86000061035156
ADBE,2015-06-08,78.9000015258789,79.18000030517578,77.9000015258789,78.160003662109375,1621300,78.160003662109375
ADBE,2015-06-09,77.87999725341797,78.05000305175781,76.94999694824219,77.9000015258789,2100900,77.9000015258789
ADBE,2015-06-10,78.18000030517578,79.69999694824219,77.98999786376953,79.55999755859375,1776000,79.55999755859375
ADBE,2015-06-11,79.80999755859375,80.29000091552734,79.41999816894531,79.6500015258789,1918300,79.6500015258789
ADBE,2015-06-12,79.33000183105469,80.26000213623047,79.05999755859375,79.86000061035156,1794900,79.86000061035156
ADBE,2015-06-15,79.16999816894531,79.25,78.3499984741211,78.9000015258789,2459700,78.9000015258789
ADBE,2015-06-16,78.93000030517578,80.43000030517578,78.83000183105469,79.94000244140625,3579400,79.94000244140625
ADBE,2015-06-17,79.5,80,77.73999786376953,77.910003662109375,6464200,77.910003662109375
ADBE,2015-06-18,77.81999969482422,79.94000244140625,77.81999969482422,79.38999938964844,3858600,79.38999938964844
ADBE,2015-06-19,79.410003662109375,79.94000244140625,79.05999755859375,79.69999694824219,3155600,79.69999694824219
ADBE,2015-06-22,80,82.660003662109375,79.8499984741211,82.279998779296875,5830000,82.279998779296875
ADBE,2015-06-23,82.16999816894531,83.7699966430664,82.0999984741211,83.55000305175781,4944400,83.55000305175781
ADBE,2015-06-24,83.220001220703125,84.36000061035156,82.970001220703125,83.4000015258789,4311200,83.4000015258789
ADBE,2015-06-25,83.81999969482422,84.2699966430664,83.48999786376953,83.94000244140625,3052900,83.94000244140625
ADBE,2015-06-26,84.220001220703125,84.220001220703125,82.2699966430664,82.73999786376953,5914700,82.73999786376953
ADBE,2015-06-29,81.220001220703125,82.05999755859375,81.1500015258789,81.279998779296875,4060300,81.279998779296875
ADBE,2015-06-30,82.19000244140625,82.339996337890625,80.94999694824219,81.01000213623047,4086400,81.01000213623047
ADBE,2015-07-01,81.56999969482422,81.91999816894531,80.70999908447266,80.94000244140625,2944300,80.94000244140625
ADBE,2015-07-02,81.19000244140625,81.29000091552734,80.37999725341797,80.75,2200900,80.75
ADBE,2015-07-06,80.0199966430664,81.19000244140625,80,80.5,2590900,80.5
ADBE,2015-07-07,80.7699966430664,81,78.94000244140625,80.589996337890625,2781900,80.589996337890625
ADBE,2015-07-08,79.94999694824219,80.5199966430664,79.4000015258789,79.98999786376953,4157600,79.98999786376953
ADBE,2015-07-09,80.73999786376953,81.66999816894531,80.410003662109375,80.470001220703125,3067900,80.470001220703125
ADBE,2015-07-10,81.5,81.5,80.470001220703125,80.589996337890625,3025100,80.589996337890625
ADBE,2015-07-13,81.089996337890625,81.660003662109375,80.81999969482422,81.44000244140625,4597200,81.44000244140625
ADBE,2015-07-14,81.66999816894531,82.3499984741211,81.23999786376953,81.88999938964844,4428100,81.88999938964844
ADBE,2015-07-15,82.19999694824219,82.31999969482422,81.70999908447266,82.12000274658203,3214900,82.12000274658203
ADBE,2015-07-16,82.6500015258789,82.66999816894531,82.19999694824219,82.5199966430664,2058100,82.5199966430664
ADBE,2015-07-17,82.16999816894531,82.7300033569336,81.4800033569336,82.0999984741211,2402700,82.0999984741211
ADBE,2015-07-20,82,82.19000244140625,81.44999694824219,82.089996337890625,1995800,82.089996337890625
ADBE,2015-07-21,81.80000305175781,82.0999984741211,81.01000213623047,81.19000244140625,3916400,81.19000244140625
ADBE,2015-07-22,81.37999725341797,81.75,80.6500015258789,80.7300033569336,2601200,80.7300033569336
ADBE,2015-07-23,80.80000305175781,81.4000015258789,80.4800033569336,80.63999938964844,2579500,80.63999938964844
ADBE,2015-07-24,81,81.36000061035156,80.54000091552734,80.9800033569336,3575300,80.9800033569336
ADBE,2015-07-27,80.529998779296875,80.69999694824219,79.7300033569336,79.93000030517578,2762700,79.93000030517578
ADBE,2015-07-28,80.06999969482422,80.6500015258789,79.12999725341797,80.589996337890625,2681000,80.589996337890625
ADBE,2015-07-29,80.06999969482422,80.54000091552734,79.55999755859375,80.25,2178000,80.25
ADBE,2015-07-30,79.9000015258789,81.80000305175781,79.19999694824219,81.29000091552734,2072700,81.29000091552734
ADBE,2015-07-31,81.80000305175781,82.81999969482422,81.37000274658203,81.98999786376953,2893400,81.98999786376953
ADBE,2015-08-03,82.18000030517578,82.26000213623047,80.69999694824219,81.4000015258789,2074000,81.4000015258789
ADBE,2015-08-04,81.43000030517578,82.18000030517578,81.16999816894531,82.05999755859375,1375400,82.05999755859375
ADBE,2015-08-05,82.779998779296875,84.12000274658203,82.16999816894531,83.37999725341797,1773000,83.37999725341797
ADBE,2015-08-06,83.470001220703125,83.62999725341797,82.06999969482422,82.19000244140625,2272300,82.19000244140625
ADBE,2015-08-07,81.87000274658203,82.91999816894531,81.4800033569336,82.69000244140625,1989700,82.69000244140625
ADBE,2015-08-10,83.38999938964844,83.91999816894531,83.19000244140625,83.62000274658203,1999600,83.62000274658203
ADBE,2015-08-11,84.05999755859375,84.86000061035156,83.05000305175781,83.9000015258789,3103200,83.9000015258789
ADBE,2015-08-12,83.160003662109375,84.13999938964844,82.08000183105469,83.81999969482422,2218500,83.81999969482422
ADBE,2015-08-13,83.81999969482422,84.83000183105469,83,84.30999755859375,1963400,84.30999755859375
ADBE,2015-08-14,83.95999908447266,86.37999725341797,83.95999908447266,86.12000274658203,2610200,86.12000274658203
ADBE,2015-08-17,86,86.779998779296875,84.9000015258789,86.7699966430664,1788300,86.7699966430664
ADBE,2015-08-18,86.9800033569336,87.25,86.029998779296875,86.44999694824219,1468300,86.44999694824219
ADBE,2015-08-19,86.12000274658203,86.470001220703125,85.20999908447266,85.4800033569336,2460800,85.4800033569336
ADBE,2015-08-20,84.660003662109375,84.9000015258789,82.69000244140625,82.69000244140625,3108800,82.69000244140625
ADBE,2015-08-21,81.94000244140625,82.160003662109375,78.87000274658203,78.87000274658203,6807400,78.87000274658203
ADBE,2015-08-24,75,77.81999969482422,71.33000183105469,74.2699966430664,6938500,74.2699966430664
ADBE,2015-08-25,77.0199966430664,78.33000183105469,74.470001220703125,74.56999969482422,7465400,74.56999969482422
ADBE,2015-08-26,76.13999938964844,77.61000061035156,74.55999755859375,77.33000183105469,4243600,77.33000183105469
ADBE,2015-08-27,78.410003662109375,79.279998779296875,77.38999938964844,78.910003662109375,5197200,78.910003662109375
ADBE,2015-08-28,78.41999816894531,79.44999694824219,77.75,79.4000015258789,3316400,79.4000015258789
ADBE,2015-08-31,79.37999725341797,79.69999694824219,78.30000305175781,78.56999969482422,2313100,78.56999969482422
ADBE,2015-09-01,77.06999969482422,77.81999969482422,75.62999725341797,75.98999786376953,3206400,75.98999786376953
ADBE,2015-09-02,77,77.33000183105469,75.54000091552734,77.25,3533800,77.25
ADBE,2015-09-03,77.5999984741211,79.55000305175781,77.36000061035156,78.31999969482422,3480100,78.31999969482422
ADBE,2015-09-04,76.98999786376953,78.2699966430664,76.38999938964844,76.88999938964844,2326500,76.88999938964844
ADBE,2015-09-08,78.63999938964844,79.910003662109375,78.12999725341797,79.779998779296875,2670600,79.779998779296875
ADBE,2015-09-09,80.79000091552734,81.51000213623047,78.2300033569336,78.5199966430664,2460300,78.5199966430664
ADBE,2015-09-10,78.62999725341797,78.970001220703125,78.01000213623047,78.69999694824219,3541000,78.69999694824219
ADBE,2015-09-11,78.44000244140625,79.2300033569336,77.94000244140625,79.19000244140625,2913700,79.19000244140625
ADBE,2015-09-14,79.3499984741211,79.410003662109375,78.279998779296875,78.45999908447266,2545900,78.45999908447266
ADBE,2015-09-15,78.61000061035156,80.11000061035156,78.30000305175781,79.529998779296875,3436300,79.529998779296875
ADBE,2015-09-16,79.51000213623047,80.66999816894531,79.31999969482422,80.529998779296875,2509800,80.529998779296875
ADBE,2015-09-17,80.44999694824219,81.87999725341797,79.69999694824219,80.30999755859375,4892900,80.30999755859375
ADBE,2015-09-18,78.54000091552734,84.94999694824219,78.160003662109375,81.25,16424000,81.25
ADBE,2015-09-21,81.41999816894531,83.69000244140625,81.41999816894531,83.31999969482422,4919700,83.31999969482422
ADBE,2015-09-22,81.9800033569336,84.83000183105469,81.7699966430664,84.660003662109375,6336500,84.660003662109375
ADBE,2015-09-23,84.91999816894531,85.98999786376953,84.05000305175781,85.5,4007700,85.5
ADBE,2015-09-24,85.06999969482422,85.37000274658203,83.36000061035156,83.910003662109375,4463700,83.910003662109375
ADBE,2015-09-25,84.70999908447266,84.720001220703125,82.58000183105469,83.12999725341797,3736900,83.12999725341797
ADBE,2015-09-28,82.87999725341797,83,80.029998779296875,80.5199966430664,3435700,80.5199966430664
ADBE,2015-09-29,80.5199966430664,80.58000183105469,79.089996337890625,79.83000183105469,3126300,79.83000183105469
ADBE,2015-09-30,80.87999725341797,82.37000274658203,80.37999725341797,82.220001220703125,3653800,82.220001220703125
ADBE,2015-10-01,82.41999816894531,83.7699966430664,81.56999969482422,83.75,3407800,83.75
ADBE,2015-10-02,82.20999908447266,84.01000213623047,81.29000091552734,83.98999786376953,3402600,83.98999786376953
ADBE,2015-10-05,84.80000305175781,86.30999755859375,84.48999786376953,85.839996337890625,4204800,85.839996337890625
ADBE,2015-10-06,85.5999984741211,86,84.839996337890625,85.1500015258789,3662900,85.1500015258789
ADBE,2015-10-07,82.19999694824219,83.0999984741211,79.0199966430664,80.6500015258789,14474800,80.6500015258789
ADBE,2015-10-08,80.44999694824219,82.4800033569336,80.19999694824219,82.26000213623047,4596000,82.26000213623047
ADBE,2015-10-09,82.410003662109375,83.9000015258789,81.98999786376953,83.81999969482422,3774300,83.81999969482422
ADBE,2015-10-12,83.660003662109375,84.839996337890625,83.2300033569336,83.91999816894531,2706600,83.91999816894531
ADBE,2015-10-13,83.31999969482422,84.63999938964844,83.30999755859375,83.6500015258789,1992800,83.6500015258789
ADBE,2015-10-14,84,84.7300033569336,83.4000015258789,83.80000305175781,2391200,83.80000305175781
ADBE,2015-10-15,84.19000244140625,86.86000061035156,84.089996337890625,86.7699966430664,4381900,86.7699966430664
ADBE,2015-10-16,87.16999816894531,89.04000091552734,86.18000030517578,88.66999816894531,5332100,88.66999816894531
ADBE,2015-10-19,88.1500015258789,88.48999786376953,87.029998779296875,88.4000015258789,3353900,88.4000015258789
ADBE,2015-10-20,88.1500015258789,88.6500015258789,86.41999816894531,86.839996337890625,2694200,86.839996337890625
ADBE,2015-10-21,87.220001220703125,87.56999969482422,85.87000274658203,86.12999725341797,2883000,86.12999725341797
ADBE,2015-10-22,86.55999755859375,88.83000183105469,86.55999755859375,88.45999908447266,3547100,88.45999908447266
ADBE,2015-10-23,89,89.44000244140625,87.44000244140625,87.86000061035156,6744100,87.86000061035156
ADBE,2015-10-26,87.910003662109375,89.69999694824219,87.61000061035156,88.839996337890625,2375700,88.839996337890625
ADBE,2015-10-27,88.6500015258789,88.8499984741211,87.80999755859375,88.05000305175781,2593600,88.05000305175781
ADBE,2015-10-28,88.44000244140625,88.83000183105469,87.58000183105469,88.5,3206700,88.5
ADBE,2015-10-29,88.26000213623047,88.5,87.51000213623047,88.12000274658203,1623400,88.12000274658203
ADBE,2015-10-30,87.98999786376953,89.48999786376953,87.9000015258789,88.660003662109375,2131600,88.660003662109375
ADBE,2015-11-02,89.029998779296875,90.55000305175781,88.470001220703125,89.910003662109375,2904700,89.910003662109375
ADBE,2015-11-03,89.589996337890625,90.73999786376953,88.91999816894531,90.36000061035156,2102200,90.36000061035156
ADBE,2015-11-04,90.339996337890625,91.339996337890625,90.20999908447266,91.01000213623047,1873700,91.01000213623047
ADBE,2015-11-05,91.5,91.87000274658203,89.79000091552734,90.55000305175781,1835600,90.55000305175781
ADBE,2015-11-06,90.06999969482422,90.79000091552734,88.970001220703125,90.69000244140625,2004200,90.69000244140625
ADBE,2015-11-09,90.23999786376953,90.48999786376953,88.98999786376953,89.80000305175781,1705200,89.80000305175781
ADBE,2015-11-10,89.55999755859375,90.30999755859375,88.98999786376953,90.279998779296875,1943600,90.279998779296875
ADBE,2015-11-11,90.68000030517578,91.470001220703125,90.25,91.20999908447266,2361500,91.20999908447266
ADBE,2015-11-12,91.08000183105469,91.87999725341797,90.73999786376953,90.839996337890625,2458800,90.839996337890625
ADBE,2015-11-13,90.94999694824219,90.94999694824219,88.80000305175781,89.0199966430664,1831400,89.0199966430664
ADBE,2015-11-16,89.660003662109375,89.80000305175781,88,89.7699966430664,2198500,89.7699966430664
ADBE,2015-11-17,89.95999908447266,91.29000091552734,89.87000274658203,90.29000091552734,1736500,90.29000091552734
ADBE,2015-11-18,90.30999755859375,91.38999938964844,89.470001220703125,91.2699966430664,1453600,91.2699966430664
ADBE,2015-11-19,91.5199966430664,92.12999725341797,91.279998779296875,91.76000213623047,2414400,91.76000213623047
ADBE,2015-11-20,92.33000183105469,92.5,91.220001220703125,91.80999755859375,2134500,91.80999755859375
ADBE,2015-11-23,91.81999969482422,92.37000274658203,91.2699966430664,91.95999908447266,1570400,91.95999908447266
ADBE,2015-11-24,91.13999938964844,92.220001220703125,90.089996337890625,92,2046200,92
ADBE,2015-11-25,92.30000305175781,92.5,91.69999694824219,91.7699966430664,1117800,91.7699966430664
ADBE,2015-11-27,91.86000061035156,92.56999969482422,91.7699966430664,92.16999816894531,633000,92.16999816894531
ADBE,2015-11-30,92.410003662109375,92.660003662109375,91.12999725341797,91.45999908447266,2380200,91.45999908447266
ADBE,2015-12-01,92.01000213623047,92.58000183105469,91.0999984741211,92.55000305175781,1545100,92.55000305175781
ADBE,2015-12-02,92.5199966430664,92.8499984741211,91.68000030517578,92.0199966430664,1904500,92.0199966430664
ADBE,2015-12-03,91.970001220703125,92.76000213623047,89.7300033569336,89.910003662109375,2424500,89.910003662109375
ADBE,2015-12-04,90.12999725341797,92.81999969482422,90.12999725341797,92.58000183105469,2980800,92.58000183105469
ADBE,2015-12-07,92.55999755859375,92.87999725341797,89.220001220703125,89.5999984741211,3958700,89.5999984741211
ADBE,2015-12-08,89.220001220703125,92.089996337890625,88.95999908447266,91.720001220703125,3372900,91.720001220703125
ADBE,2015-12-09,91.04000091552734,91.79000091552734,88.94999694824219,89.55999755859375,3333600,89.55999755859375
ADBE,2015-12-10,90.410003662109375,90.43000030517578,88.51000213623047,88.95999908447266,4751900,88.95999908447266
ADBE,2015-12-11,92.51000213623047,93.6500015258789,90.12000274658203,91.41999816894531,8315000,91.41999816894531
ADBE,2015-12-14,91.70999908447266,93.30999755859375,91.0199966430664,93.26000213623047,3784100,93.26000213623047
ADBE,2015-12-15,93.9800033569336,95.79000091552734,93.720001220703125,94.0199966430664,4099800,94.0199966430664
ADBE,2015-12-16,94.410003662109375,95.660003662109375,93.61000061035156,95.55999755859375,2613900,95.55999755859375
ADBE,2015-12-17,95.69999694824219,96.41999816894531,94.19000244140625,94.19999694824219,3069700,94.19999694824219
ADBE,2015-12-18,93.7300033569336,93.91999816894531,91.30000305175781,91.30999755859375,5314200,91.30999755859375
ADBE,2015-12-21,92.160003662109375,92.69000244140625,90.80999755859375,91.62000274658203,2663600,91.62000274658203
ADBE,2015-12-22,91.94000244140625,93.94999694824219,91.62999725341797,93.81999969482422,1873600,93.81999969482422
ADBE,2015-12-23,94.41999816894531,94.98999786376953,93.529998779296875,94.69999694824219,1526500,94.69999694824219
ADBE,2015-12-24,94.44999694824219,95.19000244140625,94.029998779296875,94.30000305175781,598200,94.30000305175781
ADBE,2015-12-28,93.79000091552734,94.30000305175781,93.2300033569336,94.19999694824219,1027000,94.19999694824219
ADBE,2015-12-29,94.5999984741211,95.9000015258789,94.5999984741211,95.33000183105469,1124900,95.33000183105469
ADBE,2015-12-30,95.19000244140625,96.0199966430664,95,95.279998779296875,1153600,95.279998779296875
ADBE,2015-12-31,95.06999969482422,95.20999908447266,93.87999725341797,93.94000244140625,1454000,93.94000244140625
ADBE,2016-01-04,91.7699966430664,92,90.54000091552734,91.970001220703125,2993800,91.970001220703125
ADBE,2016-01-05,92.01000213623047,92.8499984741211,91.410003662109375,92.339996337890625,1821300,92.339996337890625
ADBE,2016-01-06,91.0999984741211,91.5,90.23999786376953,91.0199966430664,1674000,91.0199966430664
ADBE,2016-01-07,89.4000015258789,91.4000015258789,88.70999908447266,89.11000061035156,2717800,89.11000061035156
ADBE,2016-01-08,89.68000030517578,89.98999786376953,87.62999725341797,87.8499984741211,2263400,87.8499984741211
ADBE,2016-01-11,88.06999969482422,89.80000305175781,87.839996337890625,89.37999725341797,2362200,89.37999725341797
ADBE,2016-01-12,89.88999938964844,91.029998779296875,88.410003662109375,89.81999969482422,2370500,89.81999969482422
ADBE,2016-01-13,90.589996337890625,91.44000244140625,87.98999786376953,88.30000305175781,3409100,88.30000305175781
ADBE,2016-01-14,88.91999816894531,90.30000305175781,87.31999969482422,89.80000305175781,4087500,89.80000305175781
ADBE,2016-01-15,86.839996337890625,89.3499984741211,86.81999969482422,89.16999816894531,3937500,89.16999816894531
ADBE,2016-01-19,90.29000091552734,91.4000015258789,88.37000274658203,89.18000030517578,3680600,89.18000030517578
ADBE,2016-01-20,87.69000244140625,88.76000213623047,84.66999816894531,87.94000244140625,3667200,87.94000244140625
ADBE,2016-01-21,88.63999938964844,89.93000030517578,87.13999938964844,88,4298700,88
ADBE,2016-01-22,89.55000305175781,89.93000030517578,88.4800033569336,89.62999725341797,5390100,89.62999725341797
ADBE,2016-01-25,88.38999938964844,89.26000213623047,86.62999725341797,86.7699966430664,3945000,86.7699966430664
ADBE,2016-01-26,87.26000213623047,87.58000183105469,85.470001220703125,86.88999938964844,2745700,86.88999938964844
ADBE,2016-01-27,87.2699966430664,87.83000183105469,84.51000213623047,84.8499984741211,3070600,84.8499984741211
ADBE,2016-01-28,85.54000091552734,85.73999786376953,82.69999694824219,84.5199966430664,5315500,84.5199966430664
ADBE,2016-01-29,85.55000305175781,89.12999725341797,85.12000274658203,89.12999725341797,4679500,89.12999725341797
ADBE,2016-02-01,88.160003662109375,90.23999786376953,87.9000015258789,89.61000061035156,2893100,89.61000061035156
ADBE,2016-02-02,88.70999908447266,89.0199966430664,87.63999938964844,87.94999694824219,3070900,87.94999694824219
ADBE,2016-02-03,88.910003662109375,89.25,86.66999816894531,87.98999786376953,3185700,87.98999786376953
ADBE,2016-02-04,87.81999969482422,87.970001220703125,85.779998779296875,86.36000061035156,3417400,86.36000061035156
ADBE,2016-02-05,85.5,85.5,77.83000183105469,79.19999694824219,10644200,79.19999694824219
ADBE,2016-02-08,77.4000015258789,78.33000183105469,71.2699966430664,74.94000244140625,12910000,74.94000244140625
ADBE,2016-02-09,74.76000213623047,77.19000244140625,73.04000091552734,73.8499984741211,6697400,73.8499984741211
ADBE,2016-02-10,74.98999786376953,77.61000061035156,73.9000015258789,75.529998779296875,6465300,75.529998779296875
ADBE,2016-02-11,74.04000091552734,75.529998779296875,73.58000183105469,74.94000244140625,4984700,74.94000244140625
ADBE,2016-02-12,75.98999786376953,77.36000061035156,75.4000015258789,76.66999816894531,4368700,76.66999816894531
ADBE,2016-02-16,77.12999725341797,79.19999694824219,77.12999725341797,78.87999725341797,4736400,78.87999725341797
ADBE,2016-02-17,79.4000015258789,82.06999969482422,78.54000091552734,81.8499984741211,4474200,81.8499984741211
ADBE,2016-02-18,82.30000305175781,82.81999969482422,80.13999938964844,80.529998779296875,3560300,80.529998779296875
ADBE,2016-02-19,80.31999969482422,80.94000244140625,79.51000213623047,80.87000274658203,3928900,80.87000274658203
ADBE,2016-02-22,82.089996337890625,84.160003662109375,82.05000305175781,83.80000305175781,3615500,83.80000305175781
ADBE,2016-02-23,83.410003662109375,84.48999786376953,82.86000061035156,83.06999969482422,2958400,83.06999969482422
ADBE,2016-02-24,82.220001220703125,83.529998779296875,80.93000030517578,83.41999816894531,2667300,83.41999816894531
ADBE,2016-02-25,84.76000213623047,86.720001220703125,84.1500015258789,86.68000030517578,3284000,86.68000030517578
ADBE,2016-02-26,87.11000061035156,87.4800033569336,84.0999984741211,86.5999984741211,3723200,86.5999984741211
ADBE,2016-02-29,86.01000213623047,86.19000244140625,85.089996337890625,85.1500015258789,3156400,85.1500015258789
ADBE,2016-03-01,85.91999816894531,88.4000015258789,84.589996337890625,88.37000274658203,3603900,88.37000274658203
ADBE,2016-03-02,88.12000274658203,88.55000305175781,87.26000213623047,88.38999938964844,2863500,88.38999938964844
ADBE,2016-03-03,88.5,88.5,85.8499984741211,87.20999908447266,3082100,87.20999908447266
ADBE,2016-03-04,87.93000030517578,87.94000244140625,85.58000183105469,86.18000030517578,3002500,86.18000030517578
ADBE,2016-03-07,85.58000183105469,85.95999908447266,84.05000305175781,85.11000061035156,3121300,85.11000061035156
ADBE,2016-03-08,84.25,85.94999694824219,83.16999816894531,84.3499984741211,3245700,84.3499984741211
ADBE,2016-03-09,84.87999725341797,85.29000091552734,83.25,85.2699966430664,2491500,85.2699966430664
ADBE,2016-03-10,85.05999755859375,86.5199966430664,83.589996337890625,84.8499984741211,2969700,84.8499984741211
ADBE,2016-03-11,85.19999694824219,86.2300033569336,84.62999725341797,86,3330400,86
ADBE,2016-03-14,86.11000061035156,87.75,85.839996337890625,87.01000213623047,3754500,87.01000213623047
ADBE,2016-03-15,86.4000015258789,87.19000244140625,86.220001220703125,86.83000183105469,2909600,86.83000183105469
ADBE,2016-03-16,86.69999694824219,88.4800033569336,86.4000015258789,88.16999816894531,3383000,88.16999816894531
ADBE,2016-03-17,88.660003662109375,90.20999908447266,87.25,89.95999908447266,6914600,89.95999908447266
ADBE,2016-03-18,98,98,93.11000061035156,93.41999816894531,12530100,93.41999816894531
ADBE,2016-03-21,92.69000244140625,93.2699966430664,91.33000183105469,92.5,4657300,92.5
ADBE,2016-03-22,92.05999755859375,93.41999816894531,92.05000305175781,92.55999755859375,4475800,92.55999755859375
ADBE,2016-03-23,92.62000274658203,92.94000244140625,91.93000030517578,92.160003662109375,2767600,92.160003662109375
ADBE,2016-03-24,91.5,92.73999786376953,91.25,92.5199966430664,3266800,92.5199966430664
ADBE,2016-03-28,92.68000030517578,92.83000183105469,91.9000015258789,92.4000015258789,2283000,92.4000015258789
ADBE,2016-03-29,91.79000091552734,93.44000244140625,91.76000213623047,93.220001220703125,4248600,93.220001220703125
ADBE,2016-03-30,93.62999725341797,94.4800033569336,92.9800033569336,93.779998779296875,6797200,93.779998779296875
ADBE,2016-03-31,93.76000213623047,94.58000183105469,93.2300033569336,93.80000305175781,6561400,93.80000305175781
ADBE,2016-04-01,93.33000183105469,95.470001220703125,92.7699966430664,95.160003662109375,3981300,95.160003662109375
ADBE,2016-04-04,95.41999816894531,96.279998779296875,94.2300033569336,94.5,2398300,94.5
ADBE,2016-04-05,93.31999969482422,94.7699966430664,93.220001220703125,94.16999816894531,2472600,94.16999816894531
ADBE,2016-04-06,94.06999969482422,95.48999786376953,93.970001220703125,95.4000015258789,2705700,95.4000015258789
ADBE,2016-04-07,94.720001220703125,94.88999938964844,93.19000244140625,93.779998779296875,2370500,93.779998779296875
ADBE,2016-04-08,94.4800033569336,94.5,93.38999938964844,94.06999969482422,2063100,94.06999969482422
ADBE,2016-04-11,94.43000030517578,94.80999755859375,92.839996337890625,92.94999694824219,2165100,92.94999694824219
ADBE,2016-04-12,93.18000030517578,93.66999816894531,92.220001220703125,93.41999816894531,2079000,93.41999816894531
ADBE,2016-04-13,93.81999969482422,94.5999984741211,93.69000244140625,94.529998779296875,2055000,94.529998779296875
ADBE,2016-04-14,94.339996337890625,94.70999908447266,94.01000213623047,94.44000244140625,1764000,94.44000244140625
ADBE,2016-04-15,94.660003662109375,95.220001220703125,94.160003662109375,95.160003662109375,2187400,95.160003662109375
ADBE,2016-04-18,94.75,96.58000183105469,94.589996337890625,96.55000305175781,2174900,96.55000305175781
ADBE,2016-04-19,97,97.69000244140625,95.12999725341797,96.5199966430664,2507100,96.5199966430664
ADBE,2016-04-20,97,97,95.76000213623047,96.33000183105469,2712100,96.33000183105469
ADBE,2016-04-21,96.20999908447266,97.13999938964844,95.76000213623047,96.37000274658203,2066900,96.37000274658203
ADBE,2016-04-22,96.16999816894531,96.23999786376953,93.76000213623047,94.79000091552734,3797900,94.79000091552734
ADBE,2016-04-25,94.37999725341797,96.04000091552734,94.220001220703125,95.80000305175781,2047000,95.80000305175781
ADBE,2016-04-26,95.95999908447266,96.30000305175781,95.220001220703125,96.1500015258789,1419300,96.1500015258789
ADBE,2016-04-27,95.720001220703125,95.98999786376953,94.529998779296875,95.63999938964844,2082800,95.63999938964844
ADBE,2016-04-28,94.80000305175781,95.73999786376953,93.1500015258789,93.63999938964844,3497700,93.63999938964844
ADBE,2016-04-29,92.88999938964844,94.58000183105469,92.31999969482422,94.220001220703125,3163800,94.220001220703125
ADBE,2016-05-02,94.29000091552734,94.98999786376953,93.80999755859375,94.9000015258789,2330600,94.9000015258789
ADBE,2016-05-03,94.06999969482422,94.38999938964844,93.089996337890625,93.660003662109375,1811400,93.660003662109375
ADBE,2016-05-04,93.18000030517578,93.589996337890625,92.55000305175781,92.94000244140625,1710700,92.94000244140625
ADBE,2016-05-05,93.0999984741211,94.220001220703125,92.91999816894531,93.5,1894800,93.5
ADBE,2016-05-06,93.12999725341797,94.4000015258789,92.56999969482422,94.30000305175781,1465000,94.30000305175781
ADBE,2016-05-09,94,95.19000244140625,93.87000274658203,94.61000061035156,1406900,94.61000061035156
ADBE,2016-05-10,94.81999969482422,96.589996337890625,94.75,96.5199966430664,1808400,96.5199966430664
ADBE,2016-05-11,96.26000213623047,97.26000213623047,96.04000091552734,96.0999984741211,1569100,96.0999984741211
ADBE,2016-05-12,96.30999755859375,96.9800033569336,94.93000030517578,95.95999908447266,1198100,95.95999908447266
ADBE,2016-05-13,95.62000274658203,97.20999908447266,95.37000274658203,95.970001220703125,2221100,95.970001220703125
ADBE,2016-05-16,95.910003662109375,97.76000213623047,95.910003662109375,97.2300033569336,1918500,97.2300033569336
ADBE,2016-05-17,96.80999755859375,97.3499984741211,95.75,95.93000030517578,3279600,95.93000030517578
ADBE,2016-05-18,95.779998779296875,97.43000030517578,95.5,96.69999694824219,2010400,96.69999694824219
ADBE,2016-05-19,96.410003662109375,96.94999694824219,95.25,95.87999725341797,1988400,95.87999725341797
ADBE,2016-05-20,96.0999984741211,97.12000274658203,95.86000061035156,96.87999725341797,2217900,96.87999725341797
ADBE,2016-05-23,96.70999908447266,97.41999816894531,96.5,96.62000274658203,1095900,96.62000274658203
ADBE,2016-05-24,97.18000030517578,99.69999694824219,96.970001220703125,99.62999725341797,3014800,99.62999725341797
ADBE,2016-05-25,99.910003662109375,99.98999786376953,98.80000305175781,99.61000061035156,1954500,99.61000061035156
ADBE,2016-05-26,99.80999755859375,100.33000183105469,99.06999969482422,99.37000274658203,1970900,99.37000274658203
ADBE,2016-05-27,99.5199966430664,100.13999938964844,98.9000015258789,100.13999938964844,1603600,100.13999938964844
ADBE,2016-05-31,100.13999938964844,100.55999755859375,99.3499984741211,99.470001220703125,3480500,99.470001220703125
ADBE,2016-06-01,99.23999786376953,100.4000015258789,98.93000030517578,100.04000091552734,1662600,100.04000091552734
ADBE,2016-06-02,99.9800033569336,100.16999816894531,99.16999816894531,100.16999816894531,1761700,100.16999816894531
ADBE,2016-06-03,99.5199966430664,99.5199966430664,97.88999938964844,98.69999694824219,2417000,98.69999694824219
ADBE,2016-06-06,99.160003662109375,99.48999786376953,98.470001220703125,99.12000274658203,1395800,99.12000274658203
ADBE,2016-06-07,99.51000213623047,99.66999816894531,98.470001220703125,98.5199966430664,2143900,98.5199966430664
ADBE,2016-06-08,98.44999694824219,98.910003662109375,97.98999786376953,98.68000030517578,2078700,98.68000030517578
ADBE,2016-06-09,98.36000061035156,98.69999694824219,97.8499984741211,98.06999969482422,1609400,98.06999969482422
ADBE,2016-06-10,96.88999938964844,97.87000274658203,96.75,97.089996337890625,1863800,97.089996337890625
ADBE,2016-06-13,96.87000274658203,98.089996337890625,96.69999694824219,96.95999908447266,2291500,96.95999908447266
ADBE,2016-06-14,96.529998779296875,97.26000213623047,96.31999969482422,96.9800033569336,1889800,96.9800033569336
ADBE,2016-06-15,97.01000213623047,97.83000183105469,96.9000015258789,97.0199966430664,2270400,97.0199966430664
ADBE,2016-06-16,96.5,97.30000305175781,95.54000091552734,97.19000244140625,1952000,97.19000244140625
ADBE,2016-06-17,97.25,97.38999938964844,95.36000061035156,95.58000183105469,4541500,95.58000183105469
ADBE,2016-06-20,97.0999984741211,98.75,96.7699966430664,97.98999786376953,4310600,97.98999786376953
ADBE,2016-06-21,98.63999938964844,99.91999816894531,98.12999725341797,99.720001220703125,6505100,99.720001220703125
ADBE,2016-06-22,95.529998779296875,96.5,93.86000061035156,94.01000213623047,10280500,94.01000213623047
ADBE,2016-06-23,94.7300033569336,96.279998779296875,94.30999755859375,96.20999908447266,3803200,96.20999908447266
ADBE,2016-06-24,92.38999938964844,94.3499984741211,92.04000091552734,92.19999694824219,4329100,92.19999694824219
ADBE,2016-06-27,91.36000061035156,92.029998779296875,90.3499984741211,90.8499984741211,3925700,90.8499984741211
ADBE,2016-06-28,91.37000274658203,92.6500015258789,91.36000061035156,92.45999908447266,3319200,92.45999908447266
ADBE,2016-06-29,92.910003662109375,94.62000274658203,92.68000030517578,94.38999938964844,2965500,94.38999938964844
ADBE,2016-06-30,94.4800033569336,95.87999725341797,94.12999725341797,95.79000091552734,3544700,95.79000091552734
ADBE,2016-07-01,95.04000091552734,97.13999938964844,95,95.31999969482422,3001900,95.31999969482422
ADBE,2016-07-05,94.55000305175781,95.61000061035156,94.1500015258789,94.7300033569336,2314600,94.7300033569336
ADBE,2016-07-06,94.529998779296875,95.4800033569336,94.05999755859375,95.18000030517578,1490300,95.18000030517578
ADBE,2016-07-07,95.01000213623047,95.51000213623047,94.54000091552734,95.13999938964844,1576200,95.13999938964844
ADBE,2016-07-08,95.93000030517578,96.86000061035156,95.339996337890625,96.79000091552734,2023900,96.79000091552734
ADBE,2016-07-11,96.9800033569336,97.55000305175781,96.80999755859375,97.13999938964844,1732000,97.13999938964844
ADBE,2016-07-12,97.25,97.79000091552734,96.69999694824219,97.54000091552734,2051400,97.54000091552734
ADBE,2016-07-13,97.970001220703125,98.37999725341797,97.339996337890625,97.339996337890625,2125700,97.339996337890625
ADBE,2016-07-14,98,98.13999938964844,97.45999908447266,97.69999694824219,1402200,97.69999694824219
ADBE,2016-07-15,98.38999938964844,98.4000015258789,97.5,97.83000183105469,1530100,97.83000183105469
ADBE,2016-07-18,97.73999786376953,98.529998779296875,97.58000183105469,97.79000091552734,1544200,97.79000091552734
ADBE,2016-07-19,97.11000061035156,98.16999816894531,97,97.79000091552734,1797000,97.79000091552734
ADBE,2016-07-20,98.160003662109375,98.88999938964844,97.8499984741211,98.4000015258789,1553800,98.4000015258789
ADBE,2016-07-21,98.12000274658203,98.43000030517578,96.08000183105469,96.339996337890625,2579500,96.339996337890625
ADBE,2016-07-22,96.70999908447266,98.23999786376953,96.089996337890625,98.05999755859375,2101500,98.05999755859375
ADBE,2016-07-25,97.75,97.75,96.87999725341797,97.31999969482422,1815100,97.31999969482422
ADBE,2016-07-26,97.80999755859375,98.41999816894531,97,97.910003662109375,2196500,97.910003662109375
ADBE,2016-07-27,97.589996337890625,98.410003662109375,97.38999938964844,97.93000030517578,2312900,97.93000030517578
ADBE,2016-07-28,97.91999816894531,98.61000061035156,97.56999969482422,98.44000244140625,1666000,98.44000244140625
ADBE,2016-07-29,98.4000015258789,98.55000305175781,97.2300033569336,97.86000061035156,1786600,97.86000061035156
ADBE,2016-08-01,97.75,98.160003662109375,97.220001220703125,97.720001220703125,1474600,97.720001220703125
ADBE,2016-08-02,97.37999725341797,97.62999725341797,95.41999816894531,96.05000305175781,2352700,96.05000305175781
ADBE,2016-08-03,96.05999755859375,96.68000030517578,95.6500015258789,96.66999816894531,2070700,96.66999816894531
ADBE,2016-08-04,96.5,97.279998779296875,96.19000244140625,97.089996337890625,1282600,97.089996337890625
ADBE,2016-08-05,97.36000061035156,99.08000183105469,97.1500015258789,99.04000091552734,1932100,99.04000091552734
ADBE,2016-08-08,98.86000061035156,98.94999694824219,98.30000305175781,98.48999786376953,1107200,98.48999786376953
ADBE,2016-08-09,98.70999908447266,99.220001220703125,98.470001220703125,98.87000274658203,1001700,98.87000274658203
ADBE,2016-08-10,99.12999725341797,100.98999786376953,99.089996337890625,100.62000274658203,2670200,100.62000274658203
ADBE,2016-08-11,100.8499984741211,101.93000030517578,100.58999633789062,101.66999816894531,2259000,101.66999816894531
ADBE,2016-08-12,100.9800033569336,101.19999694824219,100.05999755859375,101.04000091552734,1713300,101.04000091552734
ADBE,2016-08-15,101.37999725341797,101.62999725341797,100.87999725341797,100.93000030517578,1697600,100.93000030517578
ADBE,2016-08-16,100.5199966430664,100.97000122070312,99.910003662109375,100.5999984741211,1649300,100.5999984741211
ADBE,2016-08-17,100.6500015258789,100.80999755859375,99.44999694824219,99.69999694824219,2123900,99.69999694824219
ADBE,2016-08-18,99.5999984741211,100.93000030517578,99.5999984741211,100.66999816894531,2027000,100.66999816894531
ADBE,2016-08-19,100.30999755859375,100.61000061035156,99.720001220703125,100.31999969482422,1587900,100.31999969482422
ADBE,2016-08-22,100.31999969482422,100.68000030517578,99.91999816894531,100.23999786376953,1000800,100.23999786376953
ADBE,2016-08-23,100.45999908447266,101.27999877929688,100.23999786376953,101.13999938964844,1008500,101.13999938964844
ADBE,2016-08-24,101,101.5199966430664,100.69000244140625,101.13999938964844,1425200,101.13999938964844
ADBE,2016-08-25,101.1500015258789,101.79000091552734,100.91000366210938,101.69000244140625,1174100,101.69000244140625
ADBE,2016-08-26,101.68000030517578,102.75,101.08000183105469,102.05999755859375,1834600,102.05999755859375
ADBE,2016-08-29,101.8499984741211,102.68000030517578,101.4000015258789,102.30000305175781,1161600,102.30000305175781
ADBE,2016-08-30,102.08999633789062,102.38999938964844,101.51000213623047,102,1325100,102
ADBE,2016-08-31,101.66000366210938,102.5999984741211,101.51000213623047,102.30999755859375,1773000,102.30999755859375
ADBE,2016-09-01,102.2300033569336,102.97000122070312,101.80999755859375,102.9000015258789,2006600,102.9000015258789
ADBE,2016-09-02,103.48999786376953,104.16000366210938,102.94999694824219,103.56999969482422,1719300,103.56999969482422
ADBE,2016-09-06,103.33000183105469,103.73999786376953,103.08999633789062,103.5,1585100,103.5
ADBE,2016-09-07,103.47000122070312,103.51000213623047,102.58000183105469,103,1386500,103
ADBE,2016-09-08,102.7699966430664,102.97000122070312,101.62000274658203,101.87999725341797,2110600,101.87999725341797
ADBE,2016-09-09,100.97000122070312,101.27999877929688,99.37999725341797,99.37999725341797,3379300,99.37999725341797
ADBE,2016-09-12,99.18000030517578,100.5,99,100.31999969482422,2882600,100.31999969482422
ADBE,2016-09-13,99.91999816894531,99.91999816894531,97.87000274658203,98.7699966430664,3797600,98.7699966430664
ADBE,2016-09-14,98.94999694824219,99.55000305175781,98.48999786376953,98.79000091552734,2025300,98.79000091552734
ADBE,2016-09-15,98.839996337890625,100.04000091552734,98.48999786376953,99.62000274658203,3095000,99.62000274658203
ADBE,2016-09-16,99.26000213623047,99.66999816894531,98.31999969482422,98.93000030517578,3700600,98.93000030517578
ADBE,2016-09-19,99.20999908447266,100.20999908447266,99.0199966430664,99.68000030517578,3307500,99.68000030517578
ADBE,2016-09-20,100.16000366210938,100.91000366210938,99.720001220703125,100.62000274658203,4104900,100.62000274658203
ADBE,2016-09-21,106.54000091552734,108.22000122070312,105.80000305175781,107.77999877929688,8764500,107.77999877929688
ADBE,2016-09-22,107.45999908447266,108.5,107.01000213623047,107.91999816894531,3960300,107.91999816894531
ADBE,2016-09-23,107.20999908447266,108,106.79000091552734,107.47000122070312,3087200,107.47000122070312
ADBE,2016-09-26,106.91000366210938,107.56999969482422,106.52999877929688,107.26000213623047,2342700,107.26000213623047
ADBE,2016-09-27,106.98999786376953,109.76000213623047,106.73999786376953,109.69999694824219,3531400,109.69999694824219
ADBE,2016-09-28,109.4800033569336,109.69000244140625,108.81999969482422,109.48999786376953,2739800,109.48999786376953
ADBE,2016-09-29,109.5,109.56999969482422,107.55000305175781,107.80000305175781,2436900,107.80000305175781
ADBE,2016-09-30,108.1500015258789,108.83999633789062,107.44000244140625,108.54000091552734,3717600,108.54000091552734
ADBE,2016-10-03,108.41000366210938,108.95999908447266,108.16000366210938,108.44999694824219,1553800,108.44999694824219
ADBE,2016-10-04,108.5199966430664,108.94000244140625,107.8499984741211,108.38999938964844,1394000,108.38999938964844
ADBE,2016-10-05,108.56999969482422,109.33000183105469,108.31999969482422,108.80000305175781,1855000,108.80000305175781
ADBE,2016-10-06,108.72000122070312,109.2699966430664,108.13999938964844,108.55999755859375,1590800,108.55999755859375
ADBE,2016-10-07,109.06999969482422,109.06999969482422,107.5999984741211,108.63999938964844,1412700,108.63999938964844
ADBE,2016-10-10,109.1500015258789,110.12999725341797,109.1500015258789,109.23999786376953,1581600,109.23999786376953
ADBE,2016-10-11,109,109.19999694824219,107.04000091552734,107.37000274658203,1970900,107.37000274658203
ADBE,2016-10-12,108.41999816894531,108.41999816894531,106.81999969482422,108.05000305175781,1463800,108.05000305175781
ADBE,2016-10-13,107.12999725341797,108.12999725341797,106.52999877929688,108.01000213623047,1588500,108.01000213623047
ADBE,2016-10-14,108.19000244140625,109.0999984741211,107.81999969482422,107.83999633789062,1968000,107.83999633789062
ADBE,2016-10-17,108,108.27999877929688,107.38999938964844,107.48999786376953,1136500,107.48999786376953
ADBE,2016-10-18,108.44000244140625,108.81999969482422,108.01000213623047,108.41999816894531,1319000,108.41999816894531
ADBE,2016-10-19,108.80999755859375,108.88999938964844,108.1500015258789,108.38999938964844,1281500,108.38999938964844
ADBE,2016-10-20,108.41000366210938,109.37999725341797,107.55000305175781,109.02999877929688,1820800,109.02999877929688
ADBE,2016-10-21,108.51000213623047,109.16999816894531,107.62999725341797,109.02999877929688,1838300,109.02999877929688
ADBE,2016-10-24,109.62999725341797,111.08999633789062,109.3499984741211,110.80999755859375,2014900,110.80999755859375
ADBE,2016-10-25,110.76000213623047,110.7699966430664,108.94999694824219,109.02999877929688,1712900,109.02999877929688
ADBE,2016-10-26,108.73999786376953,108.81999969482422,107.58999633789062,107.97000122070312,1623700,107.97000122070312
ADBE,2016-10-27,108.47000122070312,108.66000366210938,106.69000244140625,107.06999969482422,2393900,107.06999969482422
ADBE,2016-10-28,107.08000183105469,108.31999969482422,107.05000305175781,107.5999984741211,1931100,107.5999984741211
ADBE,2016-10-31,108.0199966430664,108.29000091552734,107.04000091552734,107.51000213623047,1678400,107.51000213623047
ADBE,2016-11-01,107.79000091552734,107.97000122070312,106.04000091552734,106.87000274658203,1951400,106.87000274658203
ADBE,2016-11-02,106.8499984741211,106.94999694824219,105.56999969482422,105.88999938964844,2140300,105.88999938964844
ADBE,2016-11-03,106.54000091552734,108.16000366210938,106.4800033569336,107.16999816894531,3667000,107.16999816894531
ADBE,2016-11-04,105.8499984741211,107.08999633789062,105.5999984741211,106.19999694824219,2587500,106.19999694824219
ADBE,2016-11-07,107.66000366210938,108.97000122070312,107.37000274658203,108.66000366210938,2729900,108.66000366210938
ADBE,2016-11-08,108.68000030517578,109.16000366210938,107.93000030517578,108.38999938964844,2453700,108.38999938964844
ADBE,2016-11-09,105.55000305175781,108.05000305175781,104.5199966430664,107.86000061035156,3650200,107.86000061035156
ADBE,2016-11-10,108.08000183105469,108.26000213623047,101.66000366210938,104.08000183105469,7301700,104.08000183105469
ADBE,2016-11-11,103.62000274658203,104.47000122070312,102.62000274658203,103.68000030517578,3833200,103.68000030517578
ADBE,2016-11-14,104.12000274658203,104.48999786376953,101.7699966430664,102.41999816894531,3040500,102.41999816894531
ADBE,2016-11-15,103.13999938964844,104.76000213623047,102.55000305175781,103.66000366210938,2561000,103.66000366210938
ADBE,2016-11-16,103.61000061035156,104.4000015258789,102.95999908447266,104.08000183105469,2459600,104.08000183105469
ADBE,2016-11-17,103.7699966430664,105.93000030517578,103.4800033569336,105.80999755859375,2606600,105.80999755859375
ADBE,2016-11-18,106.19000244140625,106.80000305175781,104.72000122070312,105.0199966430664,2358200,105.0199966430664
ADBE,2016-11-21,105.55999755859375,106.13999938964844,105.13999938964844,105.6500015258789,1806000,105.6500015258789
ADBE,2016-11-22,105.8499984741211,106.36000061035156,105.04000091552734,105.20999908447266,1703100,105.20999908447266
ADBE,2016-11-23,105.41000366210938,105.55999755859375,103.9800033569336,104.20999908447266,2144600,104.20999908447266
ADBE,2016-11-25,104.16999816894531,105.02999877929688,103.9000015258789,105.0199966430664,937700,105.0199966430664
ADBE,2016-11-28,104.80999755859375,105.1500015258789,104.08999633789062,104.5,1552600,104.5
ADBE,2016-11-29,104.2699966430664,105.9800033569336,104.26000213623047,104.94999694824219,2353100,104.94999694824219
ADBE,2016-11-30,104.98999786376953,105.45999908447266,102.80000305175781,102.80999755859375,3399900,102.80999755859375
ADBE,2016-12-01,102.81999969482422,102.91999816894531,98.87000274658203,99.51000213623047,5121200,99.51000213623047
ADBE,2016-12-02,99.5199966430664,100.1500015258789,98,99.7300033569336,3514400,99.7300033569336
ADBE,2016-12-05,100.45999908447266,102.5199966430664,100.16000366210938,101.94999694824219,2319400,101.94999694824219
ADBE,2016-12-06,101.98999786376953,101.98999786376953,100.70999908447266,101.55000305175781,2679900,101.55000305175781
ADBE,2016-12-07,100.88999938964844,103.51000213623047,100.88999938964844,103.36000061035156,2728900,103.36000061035156
ADBE,2016-12-08,103.36000061035156,104.06999969482422,102.54000091552734,103.5,1851900,103.5
ADBE,2016-12-09,104,104.5,103.41999816894531,104.30999755859375,2620600,104.30999755859375
ADBE,2016-12-12,104.62000274658203,105.23999786376953,103.5199966430664,105.16000366210938,2711400,105.16000366210938
ADBE,2016-12-13,105.73999786376953,107.5999984741211,105.62000274658203,106.1500015258789,3396600,106.1500015258789
ADBE,2016-12-14,106.30000305175781,106.79000091552734,105.44000244140625,105.80999755859375,3213700,105.80999755859375
ADBE,2016-12-15,106.33000183105469,106.4800033569336,104.5999984741211,105.0999984741211,5678900,105.0999984741211
ADBE,2016-12-16,107.80000305175781,107.80000305175781,101.91000366210938,103.55000305175781,8949400,103.55000305175781
ADBE,2016-12-19,103.56999969482422,106.08000183105469,103.41000366210938,105.29000091552734,3567100,105.29000091552734
ADBE,2016-12-20,105.5,105.87999725341797,104.76000213623047,105.7699966430664,2194100,105.7699966430664
ADBE,2016-12-21,105.73999786376953,106.05999755859375,104.4800033569336,105.51000213623047,2524600,105.51000213623047
ADBE,2016-12-22,105.12000274658203,105.1500015258789,103.94999694824219,104.72000122070312,1717300,104.72000122070312
ADBE,2016-12-23,104.61000061035156,105.41999816894531,104.61000061035156,105.0199966430664,1047500,105.0199966430664
ADBE,2016-12-27,105,105.9000015258789,104.86000061035156,104.9800033569336,1047900,104.9800033569336
ADBE,2016-12-28,104.83000183105469,105.16000366210938,103.5,103.7699966430664,1742900,103.7699966430664
ADBE,2016-12-29,103.62999725341797,104.38999938964844,103.41000366210938,103.68000030517578,1095000,103.68000030517578
ADBE,2016-12-30,104.06999969482422,104.22000122070312,102.47000122070312,102.94999694824219,2095800,102.94999694824219
ADBE,2017-01-03,103.43000030517578,104.02999877929688,102.80999755859375,103.4800033569336,2277400,103.4800033569336
ADBE,2017-01-04,103.73999786376953,104.37000274658203,103.5,104.13999938964844,1712600,104.13999938964844
ADBE,2017-01-05,104.12999725341797,106.0199966430664,103.7699966430664,105.91000366210938,2504000,105.91000366210938
ADBE,2017-01-06,105.9800033569336,108.43000030517578,105.25,108.30000305175781,2625600,108.30000305175781
ADBE,2017-01-09,107.95999908447266,108.79000091552734,107.55999755859375,108.56999969482422,2925000,108.56999969482422
ADBE,2017-01-10,108.56999969482422,108.79000091552734,107.61000061035156,108.26000213623047,3081000,108.26000213623047
ADBE,2017-01-11,108.2300033569336,109.05000305175781,108,108.98999786376953,1784000,108.98999786376953
ADBE,2017-01-12,107.98999786376953,108.73999786376953,107.16000366210938,108.58999633789062,1617900,108.58999633789062
ADBE,2017-01-13,108.83999633789062,108.9000015258789,107.9800033569336,108.52999877929688,1593500,108.52999877929688
ADBE,2017-01-17,107.79000091552734,108.05000305175781,107.05999755859375,108,1697800,108
ADBE,2017-01-18,108.5,109.16999816894531,107.52999877929688,108.79000091552734,2536900,108.79000091552734
ADBE,2017-01-19,108.62999725341797,109.9800033569336,108.04000091552734,109.79000091552734,3090500,109.79000091552734
ADBE,2017-01-20,110.0199966430664,110.80999755859375,109.56999969482422,110.70999908447266,3179200,110.70999908447266
ADBE,2017-01-23,110.70999908447266,111.91999816894531,110.30000305175781,110.97000122070312,2574200,110.97000122070312
ADBE,2017-01-24,111.45999908447266,114.16999816894531,111.33999633789062,113.72000122070312,3654400,113.72000122070312
ADBE,2017-01-25,113.7699966430664,114.56999969482422,113.29000091552734,114.25,3919300,114.25
ADBE,2017-01-26,113.79000091552734,114.44000244140625,112.7300033569336,112.87999725341797,2745200,112.87999725341797
ADBE,2017-01-27,113.06999969482422,114.01000213623047,112.75,113.98999786376953,1696800,113.98999786376953
ADBE,2017-01-30,113.22000122070312,113.87000274658203,112.26000213623047,113.81999969482422,2176500,113.81999969482422
ADBE,2017-01-31,113.22000122070312,113.75,112.69999694824219,113.37999725341797,1716600,113.37999725341797
ADBE,2017-02-01,113.30999755859375,113.63999938964844,112.68000030517578,113.36000061035156,1859100,113.36000061035156
ADBE,2017-02-02,112.81999969482422,113.58000183105469,112.2699966430664,113.16000366210938,1695400,113.16000366210938
ADBE,2017-02-03,113.55000305175781,115.44999694824219,113.41999816894531,115.16999816894531,2507500,115.16999816894531
ADBE,2017-02-06,114.68000030517578,114.83000183105469,113.29000091552734,114.45999908447266,3067500,114.45999908447266
ADBE,2017-02-07,114.83000183105469,115.19000244140625,114.54000091552734,114.95999908447266,1643500,114.95999908447266
ADBE,2017-02-08,115,116.37999725341797,114.44999694824219,116.12999725341797,2591700,116.12999725341797
ADBE,2017-02-09,116.26000213623047,116.9000015258789,116.0199966430664,116.44000244140625,1688900,116.44000244140625
ADBE,2017-02-10,116.51000213623047,116.94000244140625,115.02999877929688,116.8499984741211,2612900,116.8499984741211
ADBE,2017-02-13,117.02999877929688,117.94000244140625,116.19999694824219,117.6500015258789,1910400,117.6500015258789
ADBE,2017-02-14,117.6500015258789,117.79000091552734,116.66999816894531,117.58000183105469,1556500,117.58000183105469
ADBE,2017-02-15,117.33000183105469,119.08999633789062,117.06999969482422,118.7300033569336,1699600,118.7300033569336
ADBE,2017-02-16,118.83999633789062,119.47000122070312,118.47000122070312,118.93000030517578,1649300,118.93000030517578
ADBE,2017-02-17,118.79000091552734,119.72000122070312,118.23999786376953,119.66999816894531,2143300,119.66999816894531
ADBE,2017-02-21,119.7300033569336,120.16999816894531,119.30999755859375,119.62999725341797,2032300,119.62999725341797
ADBE,2017-02-22,119.66999816894531,119.88999938964844,118.8499984741211,119.47000122070312,1981800,119.47000122070312
ADBE,2017-02-23,120.0999984741211,120.1500015258789,118.02999877929688,118.83000183105469,2381700,118.83000183105469
ADBE,2017-02-24,118.30000305175781,119.31999969482422,117.83000183105469,119.30999755859375,1942500,119.30999755859375
ADBE,2017-02-27,119.0199966430664,119.19999694824219,118.06999969482422,118.77999877929688,1550400,118.77999877929688
ADBE,2017-02-28,118.83000183105469,118.83999633789062,118.0199966430664,118.33999633789062,2008000,118.33999633789062
ADBE,2017-03-01,119.23999786376953,120.56999969482422,118.37999725341797,120.3499984741211,2356500,120.3499984741211
ADBE,2017-03-02,120.08999633789062,120.12000274658203,119.27999877929688,119.9000015258789,1819700,119.9000015258789
ADBE,2017-03-03,119.83000183105469,120.12999725341797,119.4800033569336,120.04000091552734,1361100,120.04000091552734
ADBE,2017-03-06,119.7300033569336,120.4800033569336,119.37000274658203,120.1500015258789,1979700,120.1500015258789
ADBE,2017-03-07,120.05999755859375,120.69000244140625,119.69000244140625,119.9800033569336,1872500,119.9800033569336
ADBE,2017-03-08,120.20999908447266,120.66000366210938,119.3499984741211,119.5999984741211,2962800,119.5999984741211
ADBE,2017-03-09,119.81999969482422,120.26000213623047,119.11000061035156,119.91000366210938,1984200,119.91000366210938
ADBE,2017-03-10,120.56999969482422,121.37000274658203,120.23999786376953,121.08999633789062,2211000,121.08999633789062
ADBE,2017-03-13,121.11000061035156,121.95999908447266,120.88999938964844,121.80000305175781,1805200,121.80000305175781
ADBE,2017-03-14,121.6500015258789,121.98999786376953,120.62000274658203,121.44000244140625,1507500,121.44000244140625
ADBE,2017-03-15,122,122.41999816894531,120.9000015258789,122.11000061035156,2396300,122.11000061035156
ADBE,2017-03-16,123.25,123.5999984741211,121.52999877929688,122.3499984741211,4044600,122.3499984741211
ADBE,2017-03-17,128.4499969482422,130.3000030517578,126.94000244140625,127.01000213623047,8749900,127.01000213623047
ADBE,2017-03-20,126.98999786376953,128.08999633789062,125.79000091552734,126.30999755859375,3320900,126.30999755859375
ADBE,2017-03-21,126.63999938964844,127.36000061035156,124.95999908447266,125.06999969482422,3105300,125.06999969482422
ADBE,2017-03-22,124.5999984741211,126.94000244140625,124.51000213623047,126.20999908447266,3477300,126.20999908447266
ADBE,2017-03-23,126.19999694824219,127.25,126.01000213623047,126.87000274658203,2197200,126.87000274658203
ADBE,2017-03-24,127.86000061035156,129,127.05000305175781,127.69999694824219,3044000,127.69999694824219
ADBE,2017-03-27,127.4800033569336,128.83999633789062,126.36000061035156,128.25,2424200,128.25
ADBE,2017-03-28,127.80999755859375,129.27999877929688,127.80999755859375,128.69000244140625,2213000,128.69000244140625
ADBE,2017-03-29,128.39999389648438,129.6300048828125,128.1999969482422,129.5800018310547,2272500,129.5800018310547
ADBE,2017-03-30,129.5500030517578,130.27999877929688,129.3000030517578,129.61000061035156,2204800,129.61000061035156
ADBE,2017-03-31,129.57000732421875,130.69000244140625,129.39999389648438,130.1300048828125,2086400,130.1300048828125
ADBE,2017-04-03,129.58999633789062,130.75,128.8800048828125,129.58999633789062,2336800,129.58999633789062
ADBE,2017-04-04,129.47000122070312,130.3699951171875,129.02000427246094,130.0399932861328,2026500,130.0399932861328
ADBE,2017-04-05,130.5800018310547,131.3300018310547,129.3800048828125,129.88999938964844,2811600,129.88999938964844
ADBE,2017-04-06,129.86000061035156,130.22000122070312,129.16000366210938,130.14999389648438,1890800,130.14999389648438
ADBE,2017-04-07,130.14999389648438,130.6699981689453,129.52000427246094,130.22000122070312,2287600,130.22000122070312
ADBE,2017-04-10,130.32000732421875,130.3800048828125,129.47000122070312,130.16000366210938,2234900,130.16000366210938
ADBE,2017-04-11,129.91000366210938,130.1699981689453,128.2100067138672,129.9499969482422,2331600,129.9499969482422
ADBE,2017-04-12,129.9600067138672,129.9600067138672,128.72000122070312,129.3800048828125,2106100,129.3800048828125
ADBE,2017-04-13,129.6300048828125,130.4199981689453,129.0500030517578,129.0500030517578,1815100,129.0500030517578
ADBE,2017-04-17,129.69000244140625,130.36000061035156,129.11000061035156,129.99000549316406,1395300,129.99000549316406
ADBE,2017-04-18,129.74000549316406,130.22999572753906,129.47999572753906,129.80999755859375,1499900,129.80999755859375
ADBE,2017-04-19,129.89999389648438,130.97999572753906,129.82000732421875,130.22000122070312,2007600,130.22000122070312
ADBE,2017-04-20,130.6999969482422,131.99000549316406,130.27999877929688,131.4199981689453,2004000,131.4199981689453
ADBE,2017-04-21,131.83999633789062,131.97000122070312,131.02999877929688,131.52000427246094,2137100,131.52000427246094
ADBE,2017-04-24,132.94000244140625,133.17999267578125,132.1699981689453,132.88999938964844,1845300,132.88999938964844
ADBE,2017-04-25,133.44000244140625,133.72000122070312,132.8800048828125,133.49000549316406,2504100,133.49000549316406
ADBE,2017-04-26,133.5,133.8000030517578,132.4199981689453,132.7899932861328,1635900,132.7899932861328
ADBE,2017-04-27,133.1300048828125,134.25,132.75999450683594,133.3800048828125,1658000,133.3800048828125
ADBE,2017-04-28,133.39999389648438,133.9199981689453,132.6699981689453,133.74000549316406,1749200,133.74000549316406
ADBE,2017-05-01,134.3000030517578,135.33999633789062,133.7100067138672,135.11000061035156,1812000,135.11000061035156
ADBE,2017-05-02,135.5399932861328,135.6999969482422,134.75,135,2692200,135
ADBE,2017-05-03,134.99000549316406,135.2100067138672,134.3800048828125,134.85000610351562,1974200,134.85000610351562
ADBE,2017-05-04,135.1300048828125,135.35000610351562,134.41000366210938,134.61000061035156,1810500,134.61000061035156
ADBE,2017-05-05,135.19000244140625,135.19000244140625,134.19000244140625,134.83999633789062,1845500,134.83999633789062
ADBE,2017-05-08,135.36000061035156,135.38999938964844,134.22000122070312,135.1199951171875,1583100,135.1199951171875
ADBE,2017-05-09,135.3300018310547,135.6199951171875,134.89999389648438,135.60000610351562,1692700,135.60000610351562
ADBE,2017-05-10,135.86000061035156,136.75,135.50999450683594,136.14999389648438,1755400,136.14999389648438
ADBE,2017-05-11,135.97999572753906,136.30999755859375,135.39999389648438,136.2899932861328,1343900,136.2899932861328
ADBE,2017-05-12,136.4499969482422,137.3800048828125,135.88999938964844,136.83999633789062,1626600,136.83999633789062
ADBE,2017-05-15,137.1300048828125,137.7100067138672,136.8300018310547,137.60000610351562,3210200,137.60000610351562
ADBE,2017-05-16,138.05999755859375,138.38999938964844,137.60000610351562,138.02999877929688,2271800,138.02999877929688
ADBE,2017-05-17,137.1999969482422,137.32000732421875,134.24000549316406,134.3300018310547,3558500,134.3300018310547
ADBE,2017-05-18,132.77000427246094,134.85000610351562,130.82000732421875,134.5399932861328,4158700,134.5399932861328
ADBE,2017-05-19,135.17999267578125,136.61000061035156,134.33999633789062,136.42999267578125,3721700,136.42999267578125
ADBE,2017-05-22,137.3800048828125,139.19000244140625,136.5800018310547,138.86000061035156,2516000,138.86000061035156
ADBE,2017-05-23,139.16000366210938,139.9499969482422,138.6999969482422,139.52000427246094,2123600,139.52000427246094
ADBE,2017-05-24,140.17999267578125,141.25,139.80999755859375,141.1199951171875,1695100,141.1199951171875
ADBE,2017-05-25,142.16000366210938,143.47999572753906,141.8000030517578,142.85000610351562,1731100,142.85000610351562
ADBE,2017-05-26,142.92999267578125,143.10000610351562,141.6699981689453,141.88999938964844,1604200,141.88999938964844
ADBE,2017-05-30,141.8000030517578,142.55999755859375,141.5,142.41000366210938,1540800,142.41000366210938
ADBE,2017-05-31,143.0399932861328,143.19000244140625,141.41000366210938,141.86000061035156,2944400,141.86000061035156
ADBE,2017-06-01,141.63999938964844,142.49000549316406,140.92999267578125,141.3800048828125,2407700,141.3800048828125
ADBE,2017-06-02,142.1199951171875,143.57000732421875,141.86000061035156,143.47999572753906,2885700,143.47999572753906
ADBE,2017-06-05,144.13999938964844,144.33999633789062,143.50999450683594,143.58999633789062,1847600,143.58999633789062
ADBE,2017-06-06,143.35000610351562,144.1699981689453,142.72999572753906,143.02999877929688,2162700,143.02999877929688
ADBE,2017-06-07,143.3300018310547,143.77000427246094,142.4499969482422,143.6199951171875,1633800,143.6199951171875
ADBE,2017-06-08,143.9600067138672,143.97000122070312,141.74000549316406,142.6300048828125,2811500,142.6300048828125
ADBE,2017-06-09,143.13999938964844,143.58999633789062,135.75999450683594,138.0500030517578,4146200,138.0500030517578
ADBE,2017-06-12,133.72000122070312,138.63999938964844,131.1999969482422,137.25,6772300,137.25
ADBE,2017-06-13,138.7899932861328,139.86000061035156,138.08999633789062,139.08999633789062,2871400,139.08999633789062
ADBE,2017-06-14,139.2899932861328,140.85000610351562,136.41000366210938,138.25,2831100,138.25
ADBE,2017-06-15,136.6300048828125,137.89999389648438,134.4499969482422,137.52000427246094,2804400,137.52000427246094
ADBE,2017-06-16,137.35000610351562,138.35000610351562,136.2899932861328,137.83999633789062,4205800,137.83999633789062
ADBE,2017-06-19,138.7899932861328,141.47000122070312,138.63999938964844,140.35000610351562,4356900,140.35000610351562
ADBE,2017-06-20,141.2100067138672,142.3000030517578,140.19000244140625,140.91000366210938,5454700,140.91000366210938
ADBE,2017-06-21,145.0800018310547,147.4499969482422,142.75,144.24000549316406,8251900,144.24000549316406
ADBE,2017-06-22,145.14999389648438,145.77000427246094,143.66000366210938,143.69000244140625,3688400,143.69000244140625
ADBE,2017-06-23,143.75,145.58999633789062,143.05999755859375,145.41000366210938,3419000,145.41000366210938
ADBE,2017-06-26,146.05999755859375,146.88999938964844,144.36000061035156,144.9600067138672,2775500,144.9600067138672
ADBE,2017-06-27,144.3300018310547,144.80999755859375,142.5399932861328,142.5399932861328,3018900,142.5399932861328
ADBE,2017-06-28,143.00999450683594,144.0800018310547,141.14999389648438,143.80999755859375,2507900,143.80999755859375
ADBE,2017-06-29,143.05999755859375,143.1999969482422,139.64999389648438,141.24000549316406,2653900,141.24000549316406
ADBE,2017-06-30,141.8699951171875,142.80999755859375,140.74000549316406,141.44000244140625,2331000,141.44000244140625
ADBE,2017-07-03,141.72999572753906,142.14999389648438,138.30999755859375,138.41000366210938,1786000,138.41000366210938
ADBE,2017-07-05,138.64999389648438,141.97000122070312,138.5500030517578,141.2100067138672,2229900,141.2100067138672
ADBE,2017-07-06,139.72999572753906,141.17999267578125,138.8800048828125,140.75,1803200,140.75
ADBE,2017-07-07,141.07000732421875,143.36000061035156,140.97000122070312,142.22000122070312,1533900,142.22000122070312
ADBE,2017-07-10,142.2100067138672,143.8800048828125,141.57000732421875,143.33999633789062,1615200,143.33999633789062
ADBE,2017-07-11,142.99000549316406,143.97999572753906,142.1199951171875,142.92999267578125,1623700,142.92999267578125
ADBE,2017-07-12,144,146.19000244140625,143.7899932861328,145.91000366210938,1812100,145.91000366210938
ADBE,2017-07-13,145.91000366210938,146.47999572753906,144.94000244140625,145.0500030517578,1308300,145.0500030517578
ADBE,2017-07-14,145.58999633789062,146.47999572753906,145.22000122070312,146.16000366210938,2283800,146.16000366210938
ADBE,2017-07-17,146.16000366210938,146.72999572753906,145.38999938964844,146.39999389648438,1310400,146.39999389648438
ADBE,2017-07-18,146.47000122070312,147.9600067138672,145.3699951171875,147.88999938964844,1820800,147.88999938964844
ADBE,2017-07-19,147.88999938964844,149.32000732421875,147.5,148.9199981689453,1880100,148.9199981689453
ADBE,2017-07-20,149.07000732421875,150.10000610351562,148.35000610351562,149.94000244140625,1566000,149.94000244140625
ADBE,2017-07-21,149.16000366210938,150.39999389648438,148.91000366210938,149.52000427246094,1819800,149.52000427246094
ADBE,2017-07-24,149.16000366210938,149.9499969482422,149.0399932861328,149.52999877929688,1503400,149.52999877929688
ADBE,2017-07-25,149.82000732421875,149.89999389648438,148.13999938964844,148.2100067138672,1591800,148.2100067138672
ADBE,2017-07-26,148.6199951171875,149.8300018310547,148.4199981689453,149.77999877929688,1363100,149.77999877929688
ADBE,2017-07-27,149.8699951171875,150.3699951171875,144.27999877929688,146.1999969482422,3057900,146.1999969482422
ADBE,2017-07-28,145.77000427246094,147.24000549316406,144.5,146.72999572753906,1407900,146.72999572753906
ADBE,2017-07-31,146.36000061035156,146.91000366210938,145.05999755859375,146.49000549316406,2182100,146.49000549316406
ADBE,2017-08-01,147.47999572753906,147.64999389648438,146.52000427246094,147.36000061035156,1580300,147.36000061035156
ADBE,2017-08-02,147.55999755859375,147.60000610351562,144.52000427246094,147.1300048828125,2112000,147.1300048828125
ADBE,2017-08-03,147.47000122070312,147.97999572753906,145.67999267578125,147.7899932861328,1510600,147.7899932861328
ADBE,2017-08-04,148.25,148.6199951171875,147.27000427246094,147.7100067138672,1503500,147.7100067138672
ADBE,2017-08-07,147.74000549316406,148.89999389648438,147.5399932861328,148.44000244140625,1455600,148.44000244140625
ADBE,2017-08-08,148.13999938964844,148.86000061035156,146.36000061035156,147.80999755859375,1508800,147.80999755859375
ADBE,2017-08-09,146.67999267578125,148.5,146.5,148.35000610351562,1177900,148.35000610351562
ADBE,2017-08-10,147.22999572753906,147.74000549316406,144.72000122070312,144.9199981689453,1902000,144.9199981689453
ADBE,2017-08-11,145.25,147.10000610351562,144.17999267578125,146.47000122070312,1382900,146.47000122070312
ADBE,2017-08-14,147.80999755859375,149.5,147.55999755859375,149.16000366210938,1171600,149.16000366210938
ADBE,2017-08-15,149.55999755859375,150.64999389648438,148.41000366210938,150.36000061035156,1144100,150.36000061035156
ADBE,2017-08-16,150.6999969482422,151.99000549316406,149.75999450683594,151.8000030517578,1455000,151.8000030517578
ADBE,2017-08-17,151.66000366210938,151.72000122070312,148.19000244140625,148.22999572753906,2125500,148.22999572753906
ADBE,2017-08-18,147.74000549316406,148.69000244140625,147.1199951171875,147.97000122070312,1699300,147.97000122070312
ADBE,2017-08-21,148.0500030517578,149.3300018310547,147.57000732421875,149.25999450683594,1244800,149.25999450683594
ADBE,2017-08-22,150.13999938964844,152.58999633789062,150.13999938964844,152.25,1981300,152.25
ADBE,2017-08-23,152.17999267578125,152.17999267578125,150.75,151.10000610351562,1355000,151.10000610351562
ADBE,2017-08-24,151.22000122070312,151.8300018310547,149.1699981689453,150.80999755859375,1449400,150.80999755859375
ADBE,2017-08-25,152,153,150.91000366210938,151.4499969482422,1182300,151.4499969482422
ADBE,2017-08-28,151.8699951171875,152.5,151.19000244140625,151.7899932861328,952600,151.7899932861328
ADBE,2017-08-29,150.5500030517578,152.75999450683594,150.00999450683594,152.13999938964844,1189000,152.13999938964844
ADBE,2017-08-30,152.0500030517578,154.25999450683594,151.88999938964844,153.6699981689453,1465900,153.6699981689453
ADBE,2017-08-31,154.36000061035156,155.36000061035156,154.35000610351562,155.16000366210938,1895000,155.16000366210938
ADBE,2017-09-01,155.75999450683594,156.05999755859375,154.3800048828125,155.05999755859375,1321300,155.05999755859375
ADBE,2017-09-05,154.8300018310547,155.41000366210938,153.30999755859375,154.27999877929688,1274000,154.27999877929688
ADBE,2017-09-06,155.11000061035156,155.55999755859375,153.61000061035156,153.75999450683594,1224400,153.75999450683594
ADBE,2017-09-07,154.49000549316406,155.88999938964844,153.63999938964844,155.47000122070312,1445400,155.47000122070312
ADBE,2017-09-08,155.24000549316406,155.8800048828125,154.2899932861328,155.33999633789062,1449900,155.33999633789062
ADBE,2017-09-11,156.58999633789062,157.88999938964844,156.3800048828125,156.8699951171875,1716000,156.8699951171875
ADBE,2017-09-12,156.75999450683594,157.22000122070312,154.9199981689453,156.30999755859375,1766400,156.30999755859375
ADBE,2017-09-13,155.8800048828125,156.6999969482422,155.38999938964844,156.24000549316406,1363900,156.24000549316406
ADBE,2017-09-14,155.3699951171875,156.1999969482422,154.67999267578125,154.9499969482422,1676400,154.9499969482422
ADBE,2017-09-15,154.89999389648438,155.19000244140625,153.55999755859375,154.49000549316406,3012800,154.49000549316406
ADBE,2017-09-18,155.00999450683594,156.3000030517578,154.3699951171875,155.77000427246094,2581000,155.77000427246094
ADBE,2017-09-19,156.3000030517578,157.0500030517578,155.80999755859375,156.60000610351562,4014800,156.60000610351562
ADBE,2017-09-20,151.99000549316406,152.39999389648438,149,149.9600067138672,9372300,149.9600067138672
ADBE,2017-09-21,150.3800048828125,151.25,148.3000030517578,149.3000030517578,4991800,149.3000030517578
ADBE,2017-09-22,148.69000244140625,149.5,147.85000610351562,148.5,2929200,148.5
ADBE,2017-09-25,148.38999938964844,148.7100067138672,143.9499969482422,144.57000732421875,4869500,144.57000732421875
ADBE,2017-09-26,145.5,146.35000610351562,143.9600067138672,145.39999389648438,3280000,145.39999389648438
ADBE,2017-09-27,146.30999755859375,147.08999633789062,145.75,146.42999267578125,2947600,146.42999267578125
ADBE,2017-09-28,146.13999938964844,147.32000732421875,145.38999938964844,146.8300018310547,1667000,146.8300018310547
ADBE,2017-09-29,146.69000244140625,149.27999877929688,146.60000610351562,149.17999267578125,2181300,149.17999267578125
ADBE,2017-10-02,149.7899932861328,150.47999572753906,147.52000427246094,147.94000244140625,2341700,147.94000244140625
ADBE,2017-10-03,148.47999572753906,148.8000030517578,147.99000549316406,148.60000610351562,1808200,148.60000610351562
ADBE,2017-10-04,148.2100067138672,148.4600067138672,146.60000610351562,147.9499969482422,2885600,147.9499969482422
ADBE,2017-10-05,148.49000549316406,150.4499969482422,147.7100067138672,150.25,2413800,150.25
ADBE,2017-10-06,149.9600067138672,151.36000061035156,149.52999877929688,151.1199951171875,2282800,151.1199951171875
ADBE,2017-10-09,150.75999450683594,151.57000732421875,150.25,151.5,1460900,151.5
ADBE,2017-10-10,152,152.86000061035156,151.32000732421875,152.14999389648438,2817600,152.14999389648438
ADBE,2017-10-11,152.08999633789062,154,151.35000610351562,153.64999389648438,2791000,153.64999389648438
ADBE,2017-10-12,153.72000122070312,154.85000610351562,153.38999938964844,153.61000061035156,2430000,153.61000061035156
ADBE,2017-10-13,153.9600067138672,154.58999633789062,153.05999755859375,153.92999267578125,2515600,153.92999267578125
ADBE,2017-10-16,151.14999389648438,153.07000732421875,149.27999877929688,150.4600067138672,3833200,150.4600067138672
ADBE,2017-10-17,150.52000427246094,150.92999267578125,148.14999389648438,150.3800048828125,3547800,150.3800048828125
ADBE,2017-10-18,150.3300018310547,153.42999267578125,149.02999877929688,153,4290900,153
ADBE,2017-10-19,165.5,172.14999389648438,164.4199981689453,171.72999572753906,13522600,171.72999572753906
ADBE,2017-10-20,171.5,175.8699951171875,171.36000061035156,175.63999938964844,6019400,175.63999938964844
ADBE,2017-10-23,175.67999267578125,175.85000610351562,171.8300018310547,172.16000366210938,3220300,172.16000366210938
ADBE,2017-10-24,171.47000122070312,172.49000549316406,170.49000549316406,171.5800018310547,2658600,171.5800018310547
ADBE,2017-10-25,170.3699951171875,173.41000366210938,170.0399932861328,171.8300018310547,2785700,171.8300018310547
ADBE,2017-10-26,172.05999755859375,175.02000427246094,172.02000427246094,173.75,2581200,173.75
ADBE,2017-10-27,174.02000427246094,177.5800018310547,174.02000427246094,177.3300018310547,2806400,177.3300018310547
ADBE,2017-10-30,177,177.47999572753906,174.4499969482422,176.02999877929688,2124200,176.02999877929688
ADBE,2017-10-31,176.16000366210938,176.72999572753906,174.52000427246094,175.16000366210938,2656500,175.16000366210938
ADBE,2017-11-01,176.58999633789062,176.94000244140625,174.6999969482422,176.25,2002900,176.25
ADBE,2017-11-02,178.02000427246094,181.47999572753906,175.8000030517578,180.94000244140625,3262300,180.94000244140625
ADBE,2017-11-03,181.75999450683594,182.74000549316406,179.63999938964844,182.3000030517578,2244700,182.3000030517578
ADBE,2017-11-06,182.00999450683594,182.2899932861328,180.5399932861328,180.8000030517578,2021900,180.8000030517578
ADBE,2017-11-07,181.22999572753906,181.77999877929688,180.11000061035156,180.8800048828125,2544200,180.8800048828125
ADBE,2017-11-08,181.19000244140625,184.44000244140625,181.05999755859375,184.05999755859375,1791800,184.05999755859375
ADBE,2017-11-09,182.8800048828125,183.0800018310547,179.02999877929688,181.9199981689453,2704600,181.9199981689453
ADBE,2017-11-10,181,182.05999755859375,179.8300018310547,181.72000122070312,2082600,181.72000122070312
ADBE,2017-11-13,180.5,182.32000732421875,179.75,181.85000610351562,1496100,181.85000610351562
ADBE,2017-11-14,181.97999572753906,182.1699981689453,180.30999755859375,181.32000732421875,1549700,181.32000732421875
ADBE,2017-11-15,180.9199981689453,181.72999572753906,179.60000610351562,180.0800018310547,1980900,180.0800018310547
ADBE,2017-11-16,181.17999267578125,182.44000244140625,180.5800018310547,182.3000030517578,1961200,182.3000030517578
ADBE,2017-11-17,182.0800018310547,182.91000366210938,181.13999938964844,182.24000549316406,1482100,182.24000549316406
ADBE,2017-11-20,182.8000030517578,183.42999267578125,181.33999633789062,182.33999633789062,1118100,182.33999633789062
ADBE,2017-11-21,183.75,185.5500030517578,182.83999633789062,184.14999389648438,2036500,184.14999389648438
ADBE,2017-11-22,184.32000732421875,184.5,182.6199951171875,182.89999389648438,1546700,182.89999389648438
ADBE,2017-11-24,182.9600067138672,184.7100067138672,182.9600067138672,184.4600067138672,663000,184.4600067138672
ADBE,2017-11-27,184.8300018310547,185.83999633789062,184.08999633789062,185,1305100,185
ADBE,2017-11-28,185.6199951171875,186.27000427246094,184.3699951171875,185.39999389648438,1647000,185.39999389648438
ADBE,2017-11-29,183.8699951171875,184.72999572753906,175.30999755859375,176.85000610351562,4320800,176.85000610351562
ADBE,2017-11-30,178.13999938964844,181.6699981689453,176.5500030517578,181.47000122070312,3976300,181.47000122070312
ADBE,2017-12-01,179.50999450683594,182,177.1300048828125,179.52000427246094,3016200,179.52000427246094
ADBE,2017-12-04,180.33999633789062,180.6199951171875,168.42999267578125,168.44000244140625,5931400,168.44000244140625
ADBE,2017-12-05,167.69000244140625,171.77999877929688,165.67999267578125,167.5399932861328,4698700,167.5399932861328
ADBE,2017-12-06,166.7899932861328,173.9600067138672,165.75,173.52000427246094,3773000,173.52000427246094
ADBE,2017-12-07,173.4600067138672,175.89999389648438,172.1300048828125,174.61000061035156,2442000,174.61000061035156
ADBE,2017-12-08,177.0800018310547,177.1999969482422,173.1699981689453,173.57000732421875,2101800,173.57000732421875
ADBE,2017-12-11,173.77000427246094,174.97999572753906,173.1999969482422,174.30999755859375,2776700,174.30999755859375
ADBE,2017-12-12,172.69000244140625,174.1300048828125,170.42999267578125,172.5399932861328,3924200,172.5399932861328
ADBE,2017-12-13,173.5,177.4199981689453,173.2899932861328,176.8300018310547,4591700,176.8300018310547
ADBE,2017-12-14,178.25999450683594,178.72000122070312,174.97999572753906,175,4720900,175
ADBE,2017-12-15,179.36000061035156,179.97999572753906,174.3000030517578,177.50999450683594,9191700,177.50999450683594
ADBE,2017-12-18,178.4199981689453,179.14999389648438,175.30999755859375,176.74000549316406,3435400,176.74000549316406
ADBE,2017-12-19,176.00999450683594,176.75999450683594,174.22999572753906,174.97000122070312,2509500,174.97000122070312
ADBE,2017-12-20,176,176,172.9199981689453,174.25,2677300,174.25
ADBE,2017-12-21,174.0500030517578,175.32000732421875,174,174.55999755859375,2164100,174.55999755859375
ADBE,2017-12-22,173.99000549316406,175.10000610351562,173.75,175,1702600,175
ADBE,2017-12-26,174.36000061035156,175,173.02999877929688,174.44000244140625,918400,174.44000244140625
ADBE,2017-12-27,174.64999389648438,175.44000244140625,173.97000122070312,175.36000061035156,1527800,175.36000061035156
ADBE,2017-12-28,175.9199981689453,176,174.85000610351562,175.5500030517578,1043700,175.5500030517578
ADBE,2017-12-29,175.19000244140625,176.97000122070312,175.10000610351562,175.24000549316406,1810300,175.24000549316406
ADBE,2018-01-02,175.85000610351562,177.8000030517578,175.25999450683594,177.6999969482422,2432800,177.6999969482422
ADBE,2018-01-03,178,181.88999938964844,177.6999969482422,181.0399932861328,2561200,181.0399932861328
ADBE,2018-01-04,181.92999267578125,184.05999755859375,181.63999938964844,183.22000122070312,2211400,183.22000122070312
ADBE,2018-01-05,185,185.89999389648438,183.5399932861328,185.33999633789062,2376500,185.33999633789062
ADBE,2018-01-08,184.9499969482422,185.60000610351562,183.8300018310547,185.0399932861328,2088000,185.0399932861328
ADBE,2018-01-09,185.57000732421875,186.97000122070312,183.92999267578125,186.6999969482422,1804300,186.6999969482422
ADBE,2018-01-10,185.2100067138672,187.27000427246094,185.07000732421875,187.11000061035156,1664300,187.11000061035156
ADBE,2018-01-11,187.2899932861328,188.94000244140625,186.19000244140625,188.9199981689453,1600100,188.9199981689453
ADBE,2018-01-12,189.08999633789062,195.5,188.99000549316406,195.0500030517578,4246000,195.0500030517578
ADBE,2018-01-16,195.9199981689453,198.2100067138672,191.7100067138672,192.4600067138672,4595600,192.4600067138672
ADBE,2018-01-17,194.02000427246094,197.1199951171875,192.77000427246094,196.49000549316406,2969500,196.49000549316406
ADBE,2018-01-18,196.2100067138672,196.58999633789062,194.05999755859375,196.1999969482422,2539400,196.1999969482422
ADBE,2018-01-19,196.24000549316406,196.6300048828125,194.64999389648438,195.72999572753906,2343000,195.72999572753906
ADBE,2018-01-22,195.6999969482422,198,194.4199981689453,197.83999633789062,1701300,197.83999633789062
ADBE,2018-01-23,202.2899932861328,204.4499969482422,199.44000244140625,200.08999633789062,3981000,200.08999633789062
ADBE,2018-01-24,201.82000732421875,202.3000030517578,196.52000427246094,197.77999877929688,3250500,197.77999877929688
ADBE,2018-01-25,198.0800018310547,199.24000549316406,196.07000732421875,197.50999450683594,2574200,197.50999450683594
ADBE,2018-01-26,198.5,201.5500030517578,198.25,201.3000030517578,2338100,201.3000030517578
ADBE,2018-01-29,200.11000061035156,200.86000061035156,197.8699951171875,198.22999572753906,1939000,198.22999572753906
ADBE,2018-01-30,197.25,197.72999572753906,194.88999938964844,196.89999389648438,3343300,196.89999389648438
ADBE,2018-01-31,197.1300048828125,200.9600067138672,196.75,199.75999450683594,2747600,199.75999450683594
ADBE,2018-02-01,199.1199951171875,201.75,198.0800018310547,199.3800048828125,2366100,199.3800048828125
ADBE,2018-02-02,197.3300018310547,199.39999389648438,195.44000244140625,195.63999938964844,2813800,195.63999938964844
ADBE,2018-02-05,194.05999755859375,198.4600067138672,188,190.27000427246094,3801300,190.27000427246094
ADBE,2018-02-06,186.58999633789062,194.82000732421875,182.10000610351562,194.47000122070312,4480000,194.47000122070312
ADBE,2018-02-07,193.8699951171875,196.24000549316406,192.02000427246094,192.33999633789062,2988000,192.33999633789062
ADBE,2018-02-08,192.83999633789062,192.97000122070312,185.02000427246094,185.16000366210938,3978700,185.16000366210938
ADBE,2018-02-09,187.3300018310547,189.7100067138672,179.33999633789062,187.99000549316406,3818800,187.99000549316406
ADBE,2018-02-12,189,192.99000549316406,188.55999755859375,192.14999389648438,2824700,192.14999389648438
ADBE,2018-02-13,190.85000610351562,194.30999755859375,190.38999938964844,193.47999572753906,1961300,193.47999572753906
ADBE,2018-02-14,192.47999572753906,197.5,191.9499969482422,197.1300048828125,2542400,197.1300048828125
ADBE,2018-02-15,198.97000122070312,203.27999877929688,197.1300048828125,202.97000122070312,2233300,202.97000122070312
ADBE,2018-02-16,202.52000427246094,203.89999389648438,200.74000549316406,201.55999755859375,2172600,201.55999755859375
ADBE,2018-02-20,200.4600067138672,205.1199951171875,199.17999267578125,202.97999572753906,2722700,202.97999572753906
ADBE,2018-02-21,204.4499969482422,206.8300018310547,202.02000427246094,202.08999633789062,2043500,202.08999633789062
ADBE,2018-02-22,203.07000732421875,204.22000122070312,201.67999267578125,202.61000061035156,1541500,202.61000061035156
ADBE,2018-02-23,204.22000122070312,209.77999877929688,203.30999755859375,209.74000549316406,2349300,209.74000549316406
ADBE,2018-02-26,211.2899932861328,212.35000610351562,209.25999450683594,212.14999389648438,2418700,212.14999389648438
ADBE,2018-02-27,211.99000549316406,212.75999450683594,208.25,208.82000732421875,2330800,208.82000732421875
ADBE,2018-02-28,210.69000244140625,213.44000244140625,209.10000610351562,209.1300048828125,2356900,209.1300048828125
ADBE,2018-03-01,210.32000732421875,210.67999267578125,204.4499969482422,206.02999877929688,2632200,206.02999877929688
ADBE,2018-03-02,203.9600067138672,210.2100067138672,201.75999450683594,209.7899932861328,2624700,209.7899932861328
ADBE,2018-03-05,208.75,212,206.9199981689453,211.16000366210938,2111800,211.16000366210938
ADBE,2018-03-06,212.44000244140625,212.74000549316406,209.8800048828125,212.00999450683594,2169000,212.00999450683594
ADBE,2018-03-07,211.3300018310547,217.44000244140625,211,216.86000061035156,2795100,216.86000061035156
ADBE,2018-03-08,218.02999877929688,219.7100067138672,214.86000061035156,216.39999389648438,2284400,216.39999389648438
ADBE,2018-03-09,218,221.27000427246094,217.19000244140625,221.11000061035156,2642300,221.11000061035156
ADBE,2018-03-12,222.97000122070312,223.11000061035156,220.33999633789062,220.94000244140625,3216900,220.94000244140625
ADBE,2018-03-13,223,224.89999389648438,218.42999267578125,219.75999450683594,4732000,219.75999450683594
ADBE,2018-03-14,220.75,221.4600067138672,217.60000610351562,218.44000244140625,3357600,218.44000244140625
ADBE,2018-03-15,220,221.47000122070312,218.05999755859375,218.8699951171875,4457000,218.8699951171875
ADBE,2018-03-16,227.17999267578125,228.8800048828125,224,225.5500030517578,8783000,225.5500030517578
ADBE,2018-03-19,224.47999572753906,226.58999633789062,218.67999267578125,222.17999267578125,4029300,222.17999267578125
ADBE,2018-03-20,223.19000244140625,231.33999633789062,223,229.75,5019300,229.75
ADBE,2018-03-21,228.75999450683594,229.25,225.61000061035156,226.85000610351562,3971800,226.85000610351562
ADBE,2018-03-22,223.86000061035156,225.8699951171875,220.25999450683594,220.52000427246094,3008700,220.52000427246094
ADBE,2018-03-23,219.52000427246094,222.4600067138672,214.77999877929688,215.02000427246094,4297200,215.02000427246094
ADBE,2018-03-26,218.8300018310547,229.14999389648438,218.5,228.91000366210938,4485400,228.91000366210938
ADBE,2018-03-27,229.89999389648438,230.97999572753906,212.25,213.8000030517578,5468100,213.8000030517578
ADBE,2018-03-28,213.72000122070312,217.14999389648438,209.0399932861328,212.5399932861328,4503200,212.5399932861328
ADBE,2018-03-29,213.35000610351562,219.58999633789062,210.27000427246094,216.0800018310547,3757400,216.0800018310547
ADBE,2018-04-02,214.80999755859375,216.5,207.22000122070312,212.27999877929688,3494900,212.27999877929688
ADBE,2018-04-03,214.77999877929688,217.85000610351562,212.27999877929688,215.92999267578125,3017800,215.92999267578125
ADBE,2018-04-04,210.7100067138672,226.27999877929688,210.5,225.0500030517578,4474400,225.0500030517578
ADBE,2018-04-05,227.94000244140625,228.8000030517578,221.61000061035156,223.5399932861328,4084900,223.5399932861328
ADBE,2018-04-06,221.88999938964844,224.4600067138672,216.75,218.61000061035156,2964500,218.61000061035156
ADBE,2018-04-09,220.0800018310547,224.44000244140625,218.82000732421875,219.1699981689453,2536100,219.1699981689453
ADBE,2018-04-10,222.61000061035156,225.16000366210938,221.17999267578125,224.52999877929688,2823200,224.52999877929688
ADBE,2018-04-11,222.92999267578125,226.6199951171875,222.5399932861328,223.6300048828125,1851100,223.6300048828125
ADBE,2018-04-12,225.72000122070312,228.38999938964844,225.1199951171875,226.9600067138672,2084100,226.9600067138672
ADBE,2018-04-13,228.85000610351562,228.9499969482422,222.5500030517578,224.05999755859375,2029300,224.05999755859375
ADBE,2018-04-16,226.0800018310547,227.22999572753906,222.9499969482422,226.52000427246094,2130700,226.52000427246094
ADBE,2018-04-17,228.55999755859375,232.2100067138672,228.07000732421875,231.16000366210938,3404400,231.16000366210938
ADBE,2018-04-18,231.6999969482422,233.1699981689453,228.6199951171875,231.10000610351562,2261600,231.10000610351562
ADBE,2018-04-19,230.11000061035156,230.42999267578125,226.27999877929688,227.6199951171875,2620100,227.6199951171875
ADBE,2018-04-20,227,227.60000610351562,223.0500030517578,225.24000549316406,2403700,225.24000549316406
ADBE,2018-04-23,226.38999938964844,229.14999389648438,224.75,225.3000030517578,2138000,225.3000030517578
ADBE,2018-04-24,227,228.3000030517578,215.77999877929688,217.88999938964844,3450800,217.88999938964844
ADBE,2018-04-25,218.16000366210938,219.39999389648438,213.25,217.32000732421875,2946100,217.32000732421875
ADBE,2018-04-26,219.77000427246094,223.19000244140625,218.85000610351562,221.91000366210938,2235900,221.91000366210938
ADBE,2018-04-27,223.0800018310547,224.17999267578125,219.67999267578125,221.89999389648438,1503100,221.89999389648438
ADBE,2018-04-30,223.27000427246094,224.13999938964844,219.5399932861328,221.60000610351562,1766300,221.60000610351562
ADBE,2018-05-01,220.77000427246094,224.49000549316406,219.3800048828125,224.0800018310547,1792900,224.0800018310547
ADBE,2018-05-02,224.3000030517578,224.5,220.5500030517578,221.10000610351562,2202900,221.10000610351562
ADBE,2018-05-03,220.00999450683594,227.3699951171875,218.74000549316406,226.0500030517578,2507900,226.0500030517578
ADBE,2018-05-04,223.88999938964844,229.38999938964844,223.38999938964844,228.50999450683594,1663700,228.50999450683594
ADBE,2018-05-07,229.5399932861328,232.36000061035156,229.02000427246094,230.99000549316406,1808300,230.99000549316406
ADBE,2018-05-08,229.74000549316406,235,228.75,234.55999755859375,2244600,234.55999755859375
ADBE,2018-05-09,235,240.14999389648438,233.52999877929688,239.74000549316406,3091600,239.74000549316406
ADBE,2018-05-10,240.4600067138672,241.75999450683594,238.24000549316406,241.14999389648438,1941400,241.14999389648438
ADBE,2018-05-11,241.02999877929688,241.92999267578125,238.7899932861328,241.8800048828125,2261700,241.8800048828125
ADBE,2018-05-14,242,243.33999633789062,237.24000549316406,238.3699951171875,2670800,238.3699951171875
ADBE,2018-05-15,235.63999938964844,237.35000610351562,233,236.60000610351562,2130100,236.60000610351562
ADBE,2018-05-16,236.58999633789062,238.1199951171875,235.83999633789062,237.38999938964844,1843700,237.38999938964844
ADBE,2018-05-17,237.32000732421875,239.6699981689453,234.8300018310547,236.85000610351562,1690600,236.85000610351562
ADBE,2018-05-18,236.24000549316406,239.27999877929688,235.25999450683594,238.08999633789062,1888200,238.08999633789062
ADBE,2018-05-21,239.85000610351562,240.77999877929688,237.11000061035156,238.10000610351562,1757900,238.10000610351562
ADBE,2018-05-22,241.14999389648438,243.49000549316406,237.75999450683594,238.7899932861328,2950200,238.7899932861328
ADBE,2018-05-23,236.32000732421875,244.08999633789062,236,243.91000366210938,2757600,243.91000366210938
ADBE,2018-05-24,243.7899932861328,245.89999389648438,240.72000122070312,245.14999389648438,2779600,245.14999389648438
ADBE,2018-05-25,245,245.7899932861328,242.8699951171875,243.55999755859375,2152900,243.55999755859375
ADBE,2018-05-29,242.99000549316406,243.38999938964844,240.3800048828125,242.19000244140625,2093400,242.19000244140625
ADBE,2018-05-30,244.39999389648438,248.55999755859375,244.38999938964844,247.39999389648438,2319300,247.39999389648438
ADBE,2018-05-31,247.11000061035156,251.52000427246094,246.5800018310547,249.27999877929688,3838400,249.27999877929688
ADBE,2018-06-01,250.5500030517578,251.8300018310547,248.85000610351562,251.30999755859375,2773200,251.30999755859375
ADBE,2018-06-04,252.85000610351562,254.72000122070312,251.10000610351562,253.33999633789062,3058700,253.33999633789062
ADBE,2018-06-05,254,254.05999755859375,251.11000061035156,252.6999969482422,2677400,252.6999969482422
ADBE,2018-06-06,253.75,254.07000732421875,251.5,253.9499969482422,3963600,253.9499969482422
ADBE,2018-06-07,253.24000549316406,254.0500030517578,244.02999877929688,247.50999450683594,4169200,247.50999450683594
ADBE,2018-06-08,246.86000061035156,251.66000366210938,245.8300018310547,251.2100067138672,2880600,251.2100067138672
ADBE,2018-06-11,251.75999450683594,253.47999572753906,250.1300048828125,251,2868200,251
ADBE,2018-06-12,252.64999389648438,254.8000030517578,251.1300048828125,252.58999633789062,3513300,252.58999633789062
ADBE,2018-06-13,253.6999969482422,257.8999938964844,253.64999389648438,256.1300048828125,3590700,256.1300048828125
ADBE,2018-06-14,257.1499938964844,258.9100036621094,256.5799865722656,258.1000061035156,5618300,258.1000061035156
ADBE,2018-06-15,251.27999877929688,253.8699951171875,247.52000427246094,251.82000732421875,9052800,251.82000732421875
ADBE,2018-06-18,250.52000427246094,256.7699890136719,249.8000030517578,255.69000244140625,3764300,255.69000244140625
ADBE,2018-06-19,251.8300018310547,253.64999389648438,247.89999389648438,251.74000549316406,3532500,251.74000549316406
ADBE,2018-06-20,253.5,254.8000030517578,250.97999572753906,251.24000549316406,2577500,251.24000549316406
ADBE,2018-06-21,252,252.72000122070312,247.57000732421875,248.8300018310547,2639700,248.8300018310547
ADBE,2018-06-22,248.11000061035156,248.8000030517578,243.25999450683594,243.6300048828125,4124500,243.6300048828125
ADBE,2018-06-25,240.14999389648438,241.9600067138672,235.8699951171875,239.67999267578125,4575400,239.67999267578125
ADBE,2018-06-26,240.6699981689453,244.22999572753906,239.66000366210938,242.25,2998300,242.25
ADBE,2018-06-27,243.4600067138672,244.97999572753906,237.50999450683594,237.67999267578125,3499500,237.67999267578125
ADBE,2018-06-28,236.58999633789062,241.82000732421875,236.44000244140625,239.80999755859375,2217200,239.80999755859375
ADBE,2018-06-29,241.8800048828125,245.49000549316406,241.5,243.80999755859375,3774700,243.80999755859375
ADBE,2018-07-02,241.0500030517578,243.3300018310547,239.60000610351562,243.25999450683594,4127400,243.25999450683594
ADBE,2018-07-03,244.72000122070312,245.94000244140625,241.6699981689453,242.00999450683594,1307700,242.00999450683594
ADBE,2018-07-05,243.0399932861328,244.6199951171875,242.13999938964844,244.17999267578125,1863400,244.17999267578125
ADBE,2018-07-06,244.47999572753906,248.72000122070312,243.22000122070312,248.19000244140625,1889700,248.19000244140625
ADBE,2018-07-09,249.89999389648438,250.66000366210938,246.3699951171875,249.77000427246094,2170700,249.77000427246094
ADBE,2018-07-10,250.47000122070312,250.85000610351562,248.2100067138672,248.6300048828125,2012400,248.6300048828125
ADBE,2018-07-11,246.64999389648438,249.74000549316406,245.85000610351562,248.1199951171875,1730600,248.1199951171875
ADBE,2018-07-12,249.94000244140625,255.0500030517578,249.3800048828125,254.8699951171875,2761600,254.8699951171875
ADBE,2018-07-13,254.63999938964844,259.510009765625,253.49000549316406,258.5899963378906,3934100,258.5899963378906
ADBE,2018-07-16,258.6300048828125,259.0400085449219,253.8300018310547,254.67999267578125,2165100,254.67999267578125
ADBE,2018-07-17,252.67999267578125,258.67999267578125,250.7100067138672,258.30999755859375,2552000,258.30999755859375
ADBE,2018-07-18,257.8599853515625,260.94000244140625,256.5400085449219,259.7799987792969,2637000,259.7799987792969
ADBE,2018-07-19,258,259.6000061035156,256.3599853515625,257.67999267578125,1980200,257.67999267578125
ADBE,2018-07-20,258.1700134277344,259.45001220703125,256.739990234375,257.5400085449219,2221800,257.5400085449219
ADBE,2018-07-23,257.6600036621094,260.1400146484375,256.3800048828125,259.4700012207031,1935700,259.4700012207031
ADBE,2018-07-24,261.0400085449219,262.7300109863281,255.92999267578125,257.489990234375,2433300,257.489990234375
ADBE,2018-07-25,258.3500061035156,263.5,257.8299865722656,263.1700134277344,2270300,263.1700134277344
ADBE,2018-07-26,261.9200134277344,263.8299865722656,258.489990234375,261.92999267578125,2265800,261.92999267578125
ADBE,2018-07-27,262.04998779296875,262.8599853515625,253.0500030517578,254.80999755859375,3030900,254.80999755859375
ADBE,2018-07-30,254.4199981689453,254.75999450683594,240.10000610351562,242.32000732421875,5496800,242.32000732421875
ADBE,2018-07-31,244.92999267578125,246.8000030517578,241.16000366210938,244.67999267578125,2939500,244.67999267578125
ADBE,2018-08-01,245,248.75999450683594,244.24000549316406,248.00999450683594,3185000,248.00999450683594
ADBE,2018-08-02,245.6999969482422,252.57000732421875,245,252.22000122070312,2395400,252.22000122070312
ADBE,2018-08-03,252.5800018310547,254.38999938964844,249.47999572753906,253.27999877929688,2100300,253.27999877929688
ADBE,2018-08-06,252.74000549316406,254.8800048828125,251.5399932861328,254.11000061035156,1535300,254.11000061035156
ADBE,2018-08-07,254.5,255.16000366210938,252.4499969482422,253.38999938964844,1885400,253.38999938964844
ADBE,2018-08-08,252.9499969482422,254.57000732421875,251.6300048828125,253.8300018310547,1585400,253.8300018310547
ADBE,2018-08-09,254.5500030517578,255.75,253.38999938964844,253.8000030517578,2092000,253.8000030517578
ADBE,2018-08-10,252,254.97000122070312,251.5,253.6999969482422,1789000,253.6999969482422
ADBE,2018-08-13,254.16000366210938,256.6000061035156,253.3000030517578,253.5399932861328,1532700,253.5399932861328
ADBE,2018-08-14,254.3800048828125,256.25,252.08999633789062,256.04998779296875,2100300,256.04998779296875
ADBE,2018-08-15,253.8000030517578,255.8300018310547,248.02000427246094,250.52000427246094,2744700,250.52000427246094
ADBE,2018-08-16,252.7899932861328,253.3000030517578,248.10000610351562,248.88999938964844,2420400,248.88999938964844
ADBE,2018-08-17,248.38999938964844,249.22000122070312,243.7100067138672,245.6999969482422,2744200,245.6999969482422
ADBE,2018-08-20,246.0800018310547,250.3699951171875,246,249.75999450683594,2901300,249.75999450683594
ADBE,2018-08-21,250.4499969482422,253.3300018310547,250.36000061035156,251.5,2168900,251.5
ADBE,2018-08-22,250.58999633789062,256.1600036621094,250.36000061035156,255.5399932861328,1895400,255.5399932861328
ADBE,2018-08-23,254.6199951171875,258.3299865722656,254.47000122070312,257,2984300,257
ADBE,2018-08-24,258.3299865722656,263.3900146484375,258.3299865722656,261.510009765625,3862300,261.510009765625
ADBE,2018-08-27,263,263.70001220703125,259.3900146484375,262.3999938964844,2433000,262.3999938964844
ADBE,2018-08-28,263.70001220703125,263.70001220703125,261.0299987792969,263.0400085449219,1867100,263.0400085449219
ADBE,2018-08-29,263,269.9599914550781,262.55999755859375,268.3599853515625,3155200,268.3599853515625
ADBE,2018-08-30,266.7200012207031,269.04998779296875,265.5,266.42999267578125,2409300,266.42999267578125
ADBE,2018-08-31,265.54998779296875,266.8299865722656,263.20001220703125,263.510009765625,2944500,263.510009765625
ADBE,2018-09-04,263.6700134277344,266.92999267578125,262.29998779296875,266.67999267578125,2158200,266.67999267578125
ADBE,2018-09-05,265.6099853515625,266.1600036621094,254.5399932861328,256.1400146484375,4203300,256.1400146484375
ADBE,2018-09-06,256.95001220703125,260.2699890136719,255.13999938964844,259.75,2810800,259.75
ADBE,2018-09-07,258,263.6700134277344,257.1199951171875,260.8699951171875,2894300,260.8699951171875
ADBE,2018-09-10,264.2699890136719,265.92999267578125,260.7900085449219,265.3699951171875,2633600,265.3699951171875
ADBE,2018-09-11,265.29998779296875,268.6000061035156,263.30999755859375,267,2866000,267
ADBE,2018-09-12,267.8299865722656,270.94000244140625,266.45001220703125,267.7900085449219,3365400,267.7900085449219
ADBE,2018-09-13,267.1300048828125,270,265.010009765625,268.5199890136719,4774000,268.5199890136719
ADBE,2018-09-14,269,277.6099853515625,268,274.69000244140625,6182500,274.69000244140625
ADBE,2018-09-17,275,275.7799987792969,267.67999267578125,268.25,3080900,268.25
ADBE,2018-09-18,267.6099853515625,273.7799987792969,266.6000061035156,270.7900085449219,2684400,270.7900085449219
ADBE,2018-09-19,271.1400146484375,271.95001220703125,263.6099853515625,264.8800048828125,2801400,264.8800048828125
ADBE,2018-09-20,266.4700012207031,269.5400085449219,264.19000244140625,266.3399963378906,2560200,266.3399963378906
ADBE,2018-09-21,266.1499938964844,267.5,260.239990234375,260.8800048828125,6186500,260.8800048828125
ADBE,2018-09-24,260,264.4599914550781,257.07000732421875,264.0899963378906,2619100,264.0899963378906
ADBE,2018-09-25,264.6000061035156,268.42999267578125,264.20001220703125,267.8399963378906,2298000,267.8399963378906
ADBE,2018-09-26,268.55999755859375,270.67999267578125,266.6600036621094,268.4700012207031,2027700,268.4700012207031
ADBE,2018-09-27,270,272.4200134277344,269.25,269.9100036621094,1735200,269.9100036621094
ADBE,2018-09-28,269.75,272.260009765625,268.44000244140625,269.95001220703125,2784500,269.95001220703125
ADBE,2018-10-01,271.760009765625,276.6300048828125,271.4599914550781,275.489990234375,3553100,275.489990234375
ADBE,2018-10-02,274.7099914550781,277.0299987792969,271.8500061035156,272,3254400,272
ADBE,2018-10-03,273.25,274.1700134277344,269.760009765625,270.510009765625,2726400,270.510009765625
ADBE,2018-10-04,269.5,271.07000732421875,260.5400085449219,263.7099914550781,3780300,263.7099914550781
ADBE,2018-10-05,263.9599914550781,266.1000061035156,258.30999755859375,263.2200012207031,3098600,263.2200012207031
ADBE,2018-10-08,261.8399963378906,263.4599914550781,248.69000244140625,254.69000244140625,5109200,254.69000244140625
ADBE,2018-10-09,254.16000366210938,258.7200012207031,251.7100067138672,254.16000366210938,2597500,254.16000366210938
ADBE,2018-10-10,252.52000427246094,253.3800048828125,237.86000061035156,237.91000366210938,5309300,237.91000366210938
ADBE,2018-10-11,236.41000366210938,245.72000122070312,234.72000122070312,238.58999633789062,7042900,238.58999633789062
ADBE,2018-10-12,247.74000549316406,249.91000366210938,242.77999877929688,248.8699951171875,4779900,248.8699951171875
ADBE,2018-10-15,248.33999633789062,248.3699951171875,238,238.00999450683594,5106400,238.00999450683594
ADBE,2018-10-16,252.5,261.7300109863281,251.77000427246094,260.6700134277344,8679600,260.6700134277344
ADBE,2018-10-17,261.2099914550781,261.8900146484375,255.25999450683594,258.9100036621094,4405100,258.9100036621094
ADBE,2018-10-18,256.19000244140625,257.2099914550781,246.00999450683594,250.35000610351562,5378900,250.35000610351562
ADBE,2018-10-19,252.72999572753906,252.88999938964844,243.63999938964844,245.02999877929688,4070600,245.02999877929688
ADBE,2018-10-22,246,251.63999938964844,242.8000030517578,251.05999755859375,3487000,251.05999755859375
ADBE,2018-10-23,246.19000244140625,254.91000366210938,242.55999755859375,251.75999450683594,5006300,251.75999450683594
ADBE,2018-10-24,250.61000061035156,254.60000610351562,238.22999572753906,238.44000244140625,4859500,238.44000244140625
ADBE,2018-10-25,242.1699981689453,253.58999633789062,241.66000366210938,252.9199981689453,5283600,252.9199981689453
ADBE,2018-10-26,243.85000610351562,252.17999267578125,241.41000366210938,245.8000030517578,4505800,245.8000030517578
ADBE,2018-10-29,250.6699981689453,254.52999877929688,233.39999389648438,239.75,4725000,239.75
ADBE,2018-10-30,238.99000549316406,242.5,231.6999969482422,238.41000366210938,5626800,238.41000366210938
ADBE,2018-10-31,245.41000366210938,249.60000610351562,243.6699981689453,245.75999450683594,4423000,245.75999450683594
ADBE,2018-11-01,245.69000244140625,247.5500030517578,241.49000549316406,245.27999877929688,3192200,245.27999877929688
ADBE,2018-11-02,246.57000732421875,247.47000122070312,237.8000030517578,239.63999938964844,4335300,239.63999938964844
ADBE,2018-11-05,240,241,233.6199951171875,239.88999938964844,3224100,239.88999938964844
ADBE,2018-11-06,240.47999572753906,244.63999938964844,237.75999450683594,240.55999755859375,2446700,240.55999755859375
ADBE,2018-11-07,244.8000030517578,253.9600067138672,243.80999755859375,253.42999267578125,3790600,253.42999267578125
ADBE,2018-11-08,253.30999755859375,254.1300048828125,247.74000549316406,249.9600067138672,2389300,249.9600067138672
ADBE,2018-11-09,247.55999755859375,248.2899932861328,241.16000366210938,244.83999633789062,2765900,244.83999633789062
ADBE,2018-11-12,244.13999938964844,244.8000030517578,235.36000061035156,236.6699981689453,3498300,236.6699981689453
ADBE,2018-11-13,238.3800048828125,243,235.85000610351562,238.74000549316406,4017100,238.74000549316406
ADBE,2018-11-14,242.16000366210938,242.91000366210938,231.91000366210938,235.22000122070312,3261300,235.22000122070312
ADBE,2018-11-15,233.97999572753906,241.42999267578125,231.3300018310547,239.9499969482422,3383500,239.9499969482422
ADBE,2018-11-16,239.52000427246094,240.13999938964844,235.3699951171875,238.88999938964844,2897400,238.88999938964844
ADBE,2018-11-19,237.5,238.64999389648438,218.72000122070312,219.69000244140625,7642200,219.69000244140625
ADBE,2018-11-20,209.41000366210938,222.83999633789062,207.02000427246094,219.72999572753906,6180500,219.72999572753906
ADBE,2018-11-21,225.3300018310547,228.99000549316406,222.24000549316406,225.97999572753906,4846400,225.97999572753906
ADBE,2018-11-23,222.7100067138672,227.74000549316406,222.50999450683594,225.55999755859375,1691000,225.55999755859375
ADBE,2018-11-26,229.19000244140625,233.3000030517578,227.91000366210938,231.9600067138672,3603700,231.9600067138672
ADBE,2018-11-27,230.77000427246094,232.77999877929688,228.67999267578125,232.25,2882400,232.25
ADBE,2018-11-28,237.89999389648438,250.41000366210938,237.74000549316406,249.2100067138672,6447100,249.2100067138672
ADBE,2018-11-29,246.36000061035156,252.25,244.30999755859375,249.08999633789062,3723500,249.08999633789062
ADBE,2018-11-30,250.22999572753906,251.57000732421875,247.08999633789062,250.88999938964844,5156700,250.88999938964844
ADBE,2018-12-03,260.7099914550781,260.7200012207031,251.82000732421875,255.25999450683594,4286200,255.25999450683594
ADBE,2018-12-04,253.22000122070312,254.7100067138672,244.97999572753906,245.82000732421875,4041700,245.82000732421875
ADBE,2018-12-06,240,250.67999267578125,237.9600067138672,250.6300048828125,3950600,250.6300048828125
ADBE,2018-12-07,248.38999938964844,249.25999450683594,237.64999389648438,238,3971100,238
ADBE,2018-12-10,237.4600067138672,245.39999389648438,237.00999450683594,244.08999633789062,3194300,244.08999633789062
ADBE,2018-12-11,251.42999267578125,251.75,242.77999877929688,245.33999633789062,3179400,245.33999633789062
ADBE,2018-12-12,249.99000549316406,251.55999755859375,245.0399932861328,245.5500030517578,4067900,245.5500030517578
ADBE,2018-12-13,248.14999389648438,251.60000610351562,245.1999969482422,248.0800018310547,5395200,248.0800018310547
ADBE,2018-12-14,240.75999450683594,240.9199981689453,229.91000366210938,230,12189400,230
ADBE,2018-12-17,226.92999267578125,230.6300048828125,220.47999572753906,221.3800048828125,7059500,221.3800048828125
ADBE,2018-12-18,222.52999877929688,228.1300048828125,221.5500030517578,226.17999267578125,5265000,226.17999267578125
ADBE,2018-12-19,225.9199981689453,231.02000427246094,221.11000061035156,224.64999389648438,6110800,224.64999389648438
ADBE,2018-12-20,223,224.85000610351562,212.8300018310547,218.64999389648438,6099400,218.64999389648438
ADBE,2018-12-21,219.5500030517578,222.25999450683594,207.3699951171875,208.8000030517578,8828100,208.8000030517578
ADBE,2018-12-24,206.89999389648438,212.5800018310547,204.9499969482422,205.16000366210938,2940500,205.16000366210938
ADBE,2018-12-26,206.52999877929688,222.9600067138672,206.25,222.9499969482422,5897900,222.9499969482422
ADBE,2018-12-27,219.99000549316406,225.1699981689453,214.16000366210938,225.13999938964844,3931100,225.13999938964844
ADBE,2018-12-28,227.5800018310547,228.11000061035156,220.8699951171875,223.1300048828125,3160200,223.1300048828125
ADBE,2018-12-31,225.55999755859375,227.3300018310547,223.24000549316406,226.24000549316406,2866400,226.24000549316406
ADBE,2019-01-02,219.91000366210938,226.1699981689453,219,224.57000732421875,2784100,224.57000732421875
ADBE,2019-01-03,220.8800048828125,223.6300048828125,215.14999389648438,215.6999969482422,3663500,215.6999969482422
ADBE,2019-01-04,219.83999633789062,227.64999389648438,217.47999572753906,226.19000244140625,4043400,226.19000244140625
ADBE,2019-01-07,229.9499969482422,232.60000610351562,227.2899932861328,229.25999450683594,3638500,229.25999450683594
ADBE,2019-01-08,232.64999389648438,233.77000427246094,228.3300018310547,232.67999267578125,3685900,232.67999267578125
ADBE,2019-01-09,234.00999450683594,238.58999633789062,232,235.42999267578125,3594200,235.42999267578125
ADBE,2019-01-10,233.77000427246094,238.0399932861328,231.7100067138672,237.77000427246094,2704600,237.77000427246094
ADBE,2019-01-11,235.7100067138672,239.32000732421875,235.22999572753906,237.5500030517578,3179500,237.5500030517578
ADBE,2019-01-14,235.3300018310547,236.25999450683594,231.9600067138672,234.55999755859375,2606800,234.55999755859375
ADBE,2019-01-15,237.89999389648438,243.92999267578125,237.25999450683594,242.36000061035156,3656500,242.36000061035156
ADBE,2019-01-16,243.60000610351562,244,239.67999267578125,241.9499969482422,2885200,241.9499969482422
ADBE,2019-01-17,240.1300048828125,245.0399932861328,238.77999877929688,244.39999389648438,2836200,244.39999389648438
ADBE,2019-01-18,247.4499969482422,250.67999267578125,244.4499969482422,247.50999450683594,3711300,247.50999450683594
ADBE,2019-01-22,245.1300048828125,245.61000061035156,241.19000244140625,243.85000610351562,4155500,243.85000610351562
ADBE,2019-01-23,244.91000366210938,248.16000366210938,240.60000610351562,245.13999938964844,2031400,245.13999938964844
ADBE,2019-01-24,245.6199951171875,245.97999572753906,241.17999267578125,242.55999755859375,3643000,242.55999755859375
ADBE,2019-01-25,244.99000549316406,247.10000610351562,243.42999267578125,244.9499969482422,3822300,244.9499969482422
ADBE,2019-01-28,241,243.22000122070312,239.35000610351562,241.85000610351562,2110400,241.85000610351562
ADBE,2019-01-29,241.80999755859375,242.8699951171875,237.27000427246094,238.27000427246094,1937100,238.27000427246094
ADBE,2019-01-30,240.16000366210938,243,238.8699951171875,242.6699981689453,2482900,242.6699981689453
ADBE,2019-01-31,243,249,243,247.82000732421875,5007200,247.82000732421875
ADBE,2019-02-01,247.82000732421875,251.0399932861328,246.10000610351562,247.3800048828125,3033300,247.3800048828125
ADBE,2019-02-04,248.55999755859375,256.989990234375,248.05999755859375,254.74000549316406,3705100,254.74000549316406
ADBE,2019-02-05,256.739990234375,258.55999755859375,254.00999450683594,254.82000732421875,3042000,254.82000732421875
ADBE,2019-02-06,255.05999755859375,255.92999267578125,250.7100067138672,254.35000610351562,2539100,254.35000610351562
ADBE,2019-02-07,251.3300018310547,254.30999755859375,250.27999877929688,253.74000549316406,2099300,253.74000549316406
ADBE,2019-02-08,251.38999938964844,257.04998779296875,250.63999938964844,257,2756800,257
ADBE,2019-02-11,258.8900146484375,259.8999938964844,256.19000244140625,258.3900146484375,3538100,258.3900146484375
ADBE,2019-02-12,260.1499938964844,262.25,258.6700134277344,261.3699951171875,2518400,261.3699951171875
ADBE,2019-02-13,263.1300048828125,263.3599853515625,259.3699951171875,260.2300109863281,1899700,260.2300109863281
ADBE,2019-02-14,259.3999938964844,261.7099914550781,258.010009765625,260.1400146484375,1885000,260.1400146484375
ADBE,2019-02-15,260.3399963378906,260.9700012207031,258.07000732421875,259.45001220703125,2999200,259.45001220703125
ADBE,2019-02-19,258.9800109863281,260.05999755859375,256.45001220703125,257.80999755859375,3475600,257.80999755859375
ADBE,2019-02-20,258.1300048828125,260.989990234375,255.9199981689453,258.1000061035156,2484800,258.1000061035156
ADBE,2019-02-21,257.29998779296875,259.3500061035156,255.1199951171875,257.760009765625,2607400,257.760009765625
ADBE,2019-02-22,257.6099853515625,260.239990234375,257.6099853515625,258.8999938964844,2006000,258.8999938964844
ADBE,2019-02-25,261.5,262.9800109863281,258.17999267578125,258.6199951171875,1815800,258.6199951171875
ADBE,2019-02-26,258,262.5799865722656,256.3699951171875,261.2200012207031,2538900,261.2200012207031
ADBE,2019-02-27,259.7699890136719,263.0799865722656,256.5199890136719,262.8999938964844,2266800,262.8999938964844
ADBE,2019-02-28,262.3999938964844,266.239990234375,261.760009765625,262.5,3810300,262.5
ADBE,2019-03-01,265.75,266.239990234375,261.5,264.010009765625,2594000,264.010009765625
ADBE,2019-03-04,266.70001220703125,267,254.0800018310547,258.1600036621094,2994900,258.1600036621094
ADBE,2019-03-05,259,259.8699951171875,256.3699951171875,257.3800048828125,2101800,257.3800048828125
ADBE,2019-03-06,257.3999938964844,259.489990234375,253.83999633789062,256.3999938964844,1950500,256.3999938964844
ADBE,2019-03-07,255.77000427246094,257.489990234375,253.2899932861328,255.4600067138672,3185200,255.4600067138672
ADBE,2019-03-08,251.49000549316406,255.02000427246094,249.10000610351562,254.74000549316406,2195400,254.74000549316406
ADBE,2019-03-11,255.97999572753906,261.4599914550781,255.77000427246094,260.9599914550781,2711700,260.9599914550781
ADBE,2019-03-12,261.8599853515625,264.75,259.010009765625,263.510009765625,2583500,263.510009765625
ADBE,2019-03-13,265.5,269.79998779296875,264.1300048828125,264.3800048828125,3992500,264.3800048828125
ADBE,2019-03-14,265.260009765625,268,263.5199890136719,267.69000244140625,5113400,267.69000244140625
ADBE,2019-03-15,258.0299987792969,260,252.02999877929688,257.0899963378906,12110500,257.0899963378906
ADBE,2019-03-18,257.1099853515625,259.9599914550781,253.88999938964844,257.760009765625,4013400,257.760009765625
ADBE,2019-03-19,259.42999267578125,260.6400146484375,256.3399963378906,260.4200134277344,4257300,260.4200134277344
ADBE,2019-03-20,260.5400085449219,262.29998779296875,256.1700134277344,259.739990234375,3732600,259.739990234375
ADBE,2019-03-21,259,264.3399963378906,258.3999938964844,264.17999267578125,2359900,264.17999267578125
ADBE,2019-03-22,263.4700012207031,264.6400146484375,259.5199890136719,259.69000244140625,3454000,259.69000244140625
ADBE,2019-03-25,259.2099914550781,263.1199951171875,257.1000061035156,262.2699890136719,2639300,262.2699890136719
ADBE,2019-03-26,265.04998779296875,267.739990234375,263.8399963378906,265.5899963378906,3150100,265.5899963378906
ADBE,2019-03-27,265.5299987792969,265.9700012207031,259.0400085449219,262.3399963378906,2521900,262.3399963378906
ADBE,2019-03-28,263.5,265.1700134277344,260.8800048828125,263.5299987792969,2018000,263.5299987792969
ADBE,2019-03-29,265.4700012207031,266.75,264.20001220703125,266.489990234375,2097400,266.489990234375
ADBE,2019-04-01,269.8500061035156,272.3900146484375,268.19000244140625,272.1700134277344,2970100,272.1700134277344
ADBE,2019-04-02,272.8900146484375,273,267.6300048828125,271.3500061035156,1877800,271.3500061035156
ADBE,2019-04-03,273.7099914550781,274.17999267578125,270.9800109863281,271.5,2432800,271.5
ADBE,2019-04-04,270.9800109863281,271.4700012207031,263.7200012207031,267.8900146484375,2947400,267.8900146484375
ADBE,2019-04-05,269.44000244140625,269.94000244140625,266.5899963378906,267.45001220703125,1970500,267.45001220703125
ADBE,2019-04-08,266.9599914550781,269.0899963378906,264.70001220703125,268.80999755859375,1796800,268.80999755859375
ADBE,2019-04-09,267.1199951171875,269.989990234375,266.79998779296875,268.989990234375,1605900,268.989990234375
ADBE,2019-04-10,269.4700012207031,272.1600036621094,269.010009765625,271.5799865722656,1469700,271.5799865722656
ADBE,2019-04-11,271.95001220703125,272.9200134277344,270.7699890136719,271.8999938964844,2085600,271.8999938964844
ADBE,2019-04-12,273.010009765625,273.510009765625,270.82000732421875,271.8599853515625,1681100,271.8599853515625
ADBE,2019-04-15,271.8599853515625,273.7099914550781,270.6199951171875,272.2200012207031,1462300,272.2200012207031
ADBE,2019-04-16,273.07000732421875,273.3900146484375,269.6400146484375,271.42999267578125,1638400,271.42999267578125
ADBE,2019-04-17,272.1700134277344,272.6700134277344,268.44000244140625,269.45001220703125,2391500,269.45001220703125
ADBE,2019-04-18,270.0899963378906,270.82000732421875,266.6400146484375,270.57000732421875,2028900,270.57000732421875
ADBE,2019-04-22,269.82000732421875,272.32000732421875,269.20001220703125,272.2099914550781,1364700,272.2099914550781
ADBE,2019-04-23,272.5400085449219,278.8900146484375,271.5899963378906,278.489990234375,2693600,278.489990234375
ADBE,2019-04-24,279.2200012207031,280.1700134277344,275.25,275.45001220703125,1867600,275.45001220703125
ADBE,2019-04-25,278.3999938964844,279.5199890136719,274.3800048828125,277.6600036621094,1747200,277.6600036621094
ADBE,2019-04-26,278.17999267578125,282,275.7900085449219,281.9599914550781,2114000,281.9599914550781
ADBE,2019-04-29,286.4599914550781,291.7099914550781,285.3800048828125,286.1400146484375,5592400,286.1400146484375
ADBE,2019-04-30,286.1000061035156,289.7699890136719,285.25,289.25,3068000,289.25
ADBE,2019-05-01,291,291,283.19000244140625,283.3500061035156,2056200,283.3500061035156
ADBE,2019-05-02,283.1400146484375,284.5899963378906,278.1499938964844,279.6400146484375,2482300,279.6400146484375
ADBE,2019-05-03,282.55999755859375,286.3500061035156,282.3900146484375,285.5799865722656,1979500,285.5799865722656
ADBE,2019-05-06,277.6000061035156,284.2200012207031,275.80999755859375,283.6600036621094,1994500,283.6600036621094
ADBE,2019-05-07,278.82000732421875,280.6499938964844,273.6700134277344,277.07000732421875,2568000,277.07000732421875
ADBE,2019-05-08,275.8299865722656,278.3699951171875,274.1600036621094,276.7699890136719,2610800,276.7699890136719
ADBE,2019-05-09,274.1600036621094,277.1199951171875,270.79998779296875,275.7900085449219,1866800,275.7900085449219
ADBE,2019-05-10,273.5799865722656,279.5,270.32000732421875,278.4800109863281,2097500,278.4800109863281
ADBE,2019-05-13,270.57000732421875,274.19000244140625,267.2200012207031,267.70001220703125,2698300,267.70001220703125
ADBE,2019-05-14,269.42999267578125,274.2300109863281,269.2900085449219,271.8599853515625,2046600,271.8599853515625
ADBE,2019-05-15,269.82000732421875,276.95001220703125,269.5,276.82000732421875,2708600,276.82000732421875
ADBE,2019-05-16,278.6300048828125,285.8699951171875,278.3999938964844,283.54998779296875,3413100,283.54998779296875
ADBE,2019-05-17,281.67999267578125,284.4100036621094,279.07000732421875,279.8500061035156,2223500,279.8500061035156
ADBE,2019-05-20,276.1000061035156,277.8900146484375,273.3999938964844,275.45001220703125,2392000,275.45001220703125
ADBE,2019-05-21,278.2099914550781,280,277.04998779296875,278.07000732421875,1793500,278.07000732421875
ADBE,2019-05-22,277.4200134277344,282.739990234375,277.260009765625,281.82000732421875,1570500,281.82000732421875
ADBE,2019-05-23,278.2900085449219,278.42999267578125,271.69000244140625,274.25,2706400,274.25
ADBE,2019-05-24,273.5400085449219,277.4800109863281,273.5400085449219,274.7699890136719,1878300,274.7699890136719
ADBE,2019-05-28,276.489990234375,281.45001220703125,275.3699951171875,278.25,2475800,278.25
ADBE,2019-05-29,275.2900085449219,276.79998779296875,272.2799987792969,273.3800048828125,1806000,273.3800048828125
ADBE,2019-05-30,274.42999267578125,275.0899963378906,272.42999267578125,274.510009765625,1601100,274.510009765625
ADBE,2019-05-31,271.2799987792969,272.9100036621094,268.75,270.8999938964844,2526600,270.8999938964844
ADBE,2019-06-03,270.510009765625,272.80999755859375,257.5299987792969,259.0299987792969,3903400,259.0299987792969
ADBE,2019-06-04,263.2699890136719,268.92999267578125,257.4599914550781,268.7099914550781,3750800,268.7099914550781
ADBE,2019-06-05,272.7799987792969,273.2099914550781,268.3900146484375,272.8599853515625,2650400,272.8599853515625
ADBE,2019-06-06,273.7200012207031,275.760009765625,271.04998779296875,274.79998779296875,2211800,274.79998779296875
ADBE,2019-06-07,275.8699951171875,282.3699951171875,275.510009765625,278.1600036621094,2758900,278.1600036621094
ADBE,2019-06-10,280.9800109863281,284.9800109863281,280.20001220703125,280.3399963378906,2487700,280.3399963378906
ADBE,2019-06-11,283.9100036621094,284.8900146484375,272.0299987792969,275.989990234375,2969300,275.989990234375
ADBE,2019-06-12,276.1300048828125,277.55999755859375,274.5799865722656,276.8399963378906,1313700,276.8399963378906
ADBE,2019-06-13,278.5899963378906,278.9599914550781,275.9200134277344,276.29998779296875,1696400,276.29998779296875
ADBE,2019-06-14,275.9100036621094,277.1000061035156,274,274.2799987792969,2262800,274.2799987792969
ADBE,2019-06-17,274.6300048828125,277.4700012207031,274.6300048828125,275.6000061035156,2254200,275.6000061035156
ADBE,2019-06-18,280.3699951171875,280.489990234375,276.6199951171875,276.7799987792969,4529300,276.7799987792969
ADBE,2019-06-19,287,292,284.3399963378906,291.2099914550781,9738600,291.2099914550781
ADBE,2019-06-20,293.25,302.6600036621094,293.25,302.1099853515625,5632500,302.1099853515625
ADBE,2019-06-21,301.4599914550781,304,299.0899963378906,299.3299865722656,4015500,299.3299865722656
ADBE,2019-06-24,300,302.5799865722656,298.69000244140625,299.8699951171875,2868900,299.8699951171875
ADBE,2019-06-25,299.2099914550781,300.6499938964844,287,287.9700012207031,4638500,287.9700012207031
ADBE,2019-06-26,291.260009765625,292.760009765625,288.70001220703125,288.7200012207031,2896800,288.7200012207031
ADBE,2019-06-27,290.0400085449219,294.6700134277344,290.0400085449219,293.2300109863281,2596800,293.2300109863281
ADBE,2019-06-28,294.5,295.1000061035156,291.95001220703125,294.6499938964844,2648300,294.6499938964844
ADBE,2019-07-01,299.54998779296875,301.8999938964844,297.6600036621094,300.9700012207031,2619500,300.9700012207031
ADBE,2019-07-02,301.19000244140625,301.5799865722656,299.3599853515625,301.3900146484375,1816600,301.3900146484375
ADBE,2019-07-03,302,305.8599853515625,301.2900085449219,305.70001220703125,1585300,305.70001220703125
ADBE,2019-07-05,304.010009765625,305.239990234375,298.92999267578125,303.9800109863281,2872700,303.9800109863281
ADBE,2019-07-08,302.760009765625,303.1099853515625,300.1300048828125,302.9200134277344,1909200,302.9200134277344
ADBE,2019-07-09,300.55999755859375,305.1300048828125,300.2200012207031,304.20001220703125,1644300,304.20001220703125
ADBE,2019-07-10,305.1000061035156,309.32000732421875,305.1000061035156,306.9800109863281,1954100,306.9800109863281
ADBE,2019-07-11,307.3900146484375,310.1700134277344,305.8999938964844,307.6000061035156,1951500,307.6000061035156
ADBE,2019-07-12,308.010009765625,309.70001220703125,304.9599914550781,309.4200134277344,1624800,309.4200134277344
ADBE,2019-07-15,310,310.4599914550781,307.7200012207031,308.760009765625,1161600,308.760009765625
ADBE,2019-07-16,308,308.4599914550781,305.07000732421875,305.70001220703125,1838700,305.70001220703125
ADBE,2019-07-17,307.1300048828125,310.9599914550781,306.75,309.3900146484375,2298100,309.3900146484375
ADBE,2019-07-18,307.2099914550781,310.9200134277344,306.8500061035156,310.0799865722656,1597200,310.0799865722656
ADBE,2019-07-19,311.55999755859375,313.1099853515625,305.2699890136719,306.8699951171875,2100200,306.8699951171875
ADBE,2019-07-22,308.3900146484375,309.9200134277344,307.1400146484375,308.54998779296875,1336400,308.54998779296875
ADBE,2019-07-23,309.9100036621094,309.9800109863281,305.2200012207031,307.8800048828125,1826800,307.8800048828125
ADBE,2019-07-24,305.80999755859375,310.7300109863281,305.80999755859375,310.2699890136719,1458800,310.2699890136719
ADBE,2019-07-25,308.6600036621094,309.6600036621094,306.1000061035156,308.7300109863281,1378500,308.7300109863281
ADBE,2019-07-26,309.9700012207031,312.5,309.260009765625,311.2699890136719,1507800,311.2699890136719
ADBE,2019-07-29,311.94000244140625,311.94000244140625,301.4800109863281,307.2200012207031,2778400,307.2200012207031
ADBE,2019-07-30,305.07000732421875,307.0899963378906,302.54998779296875,303.6400146484375,2158000,303.6400146484375
ADBE,2019-07-31,303.6099853515625,304.95001220703125,295.1099853515625,298.8599853515625,3066900,298.8599853515625
ADBE,2019-08-01,299.1499938964844,304.989990234375,296.7699890136719,298.44000244140625,3210200,298.44000244140625
ADBE,2019-08-02,295.57000732421875,297.3500061035156,289.4200134277344,293.7099914550781,3400900,293.7099914550781
ADBE,2019-08-05,285.0400085449219,286.8699951171875,276.7799987792969,280.3599853515625,4292600,280.3599853515625
ADBE,2019-08-06,283.6300048828125,286.989990234375,282.5,286.2099914550781,2552100,286.2099914550781
ADBE,2019-08-07,282.239990234375,290.260009765625,282,289.0199890136719,2196700,289.0199890136719
ADBE,2019-08-08,292.75,297.8699951171875,290.20001220703125,297.7799987792969,2506000,297.7799987792969
ADBE,2019-08-09,296.1400146484375,298.2699890136719,292.1499938964844,294.8299865722656,1451100,294.8299865722656
ADBE,2019-08-12,293.1400146484375,294.4200134277344,287.4100036621094,288.6499938964844,1580500,288.6499938964844
ADBE,2019-08-13,288.2300109863281,295.5,286.3900146484375,293.1700134277344,2326400,293.1700134277344
ADBE,2019-08-14,287.6000061035156,289.6499938964844,281.42999267578125,283.6600036621094,2586000,283.6600036621094
ADBE,2019-08-15,285.6400146484375,286.489990234375,280.8599853515625,282.7099914550781,2336800,282.7099914550781
ADBE,2019-08-16,285.5799865722656,290.1499938964844,283.32000732421875,287.45001220703125,1954500,287.45001220703125
ADBE,2019-08-19,291.32000732421875,291.7699890136719,287.1700134277344,287.9700012207031,1955200,287.9700012207031
ADBE,2019-08-20,287.9700012207031,288.6600036621094,285.3999938964844,285.7099914550781,1491000,285.7099914550781
ADBE,2019-08-21,288.5400085449219,292.9200134277344,286.510009765625,291.5299987792969,1520200,291.5299987792969
ADBE,2019-08-22,292.57000732421875,292.8999938964844,285.1199951171875,287.69000244140625,1743200,287.69000244140625
ADBE,2019-08-23,289.2300109863281,293.57000732421875,280.9700012207031,282.44000244140625,2851900,282.44000244140625
ADBE,2019-08-26,284.8599853515625,288.8900146484375,283.510009765625,288.739990234375,1792800,288.739990234375
ADBE,2019-08-27,290.6600036621094,291.8500061035156,286.5299987792969,289.45001220703125,1792300,289.45001220703125
ADBE,2019-08-28,286.54998779296875,287.989990234375,280.4200134277344,282.1300048828125,2776300,282.1300048828125
ADBE,2019-08-29,285.7099914550781,287.70001220703125,283.6199951171875,286.6300048828125,2171900,286.6300048828125
ADBE,2019-08-30,287.4100036621094,288.5,280.1199951171875,284.510009765625,2373300,284.510009765625
ADBE,2019-09-03,284.25,287.4599914550781,281.3999938964844,282.45001220703125,1837000,282.45001220703125
ADBE,2019-09-04,286.0400085449219,286.25,282.4599914550781,284.6000061035156,1516000,284.6000061035156
ADBE,2019-09-05,287.8299865722656,288.010009765625,281.5199890136719,287.75,2835900,287.75
ADBE,2019-09-06,288.20001220703125,289.5899963378906,283.9599914550781,284.94000244140625,2273100,284.94000244140625
ADBE,2019-09-09,286.5199890136719,286.92999267578125,276.6000061035156,279.29998779296875,3134500,279.29998779296875
ADBE,2019-09-10,277.5799865722656,277.5799865722656,272.3399963378906,276.1400146484375,4097800,276.1400146484375
ADBE,2019-09-11,277.6600036621094,280.30999755859375,274,277.7799987792969,2594000,277.7799987792969
ADBE,2019-09-12,281,282.2799987792969,277.94000244140625,278.0199890136719,2955000,278.0199890136719
ADBE,2019-09-13,278.2200012207031,280.2799987792969,276.32000732421875,278.3500061035156,2948600,278.3500061035156
ADBE,2019-09-16,276.6199951171875,283.04998779296875,275.29998779296875,282.92999267578125,2774700,282.92999267578125
ADBE,2019-09-17,284.0400085449219,285.29998779296875,280.3599853515625,284.69000244140625,4069200,284.69000244140625
ADBE,2019-09-18,275.3500061035156,280.2900085449219,270.0199890136719,279.7200012207031,7449700,279.7200012207031
ADBE,2019-09-19,280.1700134277344,284.3699951171875,279.8299865722656,281.260009765625,3163500,281.260009765625
ADBE,2019-09-20,281.6000061035156,283.20001220703125,274.95001220703125,277.9100036621094,4046500,277.9100036621094
ADBE,2019-09-23,275.92999267578125,279.5799865722656,275.4100036621094,277.44000244140625,1966300,277.44000244140625
ADBE,2019-09-24,279.5799865722656,280.70001220703125,271.0799865722656,272.4700012207031,3288100,272.4700012207031
ADBE,2019-09-25,271.8999938964844,277.7099914550781,267.7300109863281,277.42999267578125,3307300,277.42999267578125
ADBE,2019-09-26,278.4599914550781,285.8999938964844,277.010009765625,283.80999755859375,4270800,283.80999755859375
ADBE,2019-09-27,284.6300048828125,284.9800109863281,274.1199951171875,277.5400085449219,3167600,277.5400085449219
ADBE,2019-09-30,277.5400085449219,279,275.1400146484375,276.25,3992300,276.25
ADBE,2019-10-01,278.989990234375,279.6499938964844,271.8699951171875,272.7099914550781,3245800,272.7099914550781
ADBE,2019-10-02,271.17999267578125,271.17999267578125,265.19000244140625,266.6600036621094,3370100,266.6600036621094
ADBE,2019-10-03,266.9200134277344,272.79998779296875,263.8500061035156,272.3999938964844,3545100,272.3999938964844
ADBE,2019-10-04,273.1099853515625,278.0799865722656,273.1099853515625,276.9599914550781,2566300,276.9599914550781
ADBE,2019-10-07,276.32000732421875,278.489990234375,275.5899963378906,276.8999938964844,1823500,276.8999938964844
ADBE,2019-10-08,274.4599914550781,275.4100036621094,270.79998779296875,270.8299865722656,2135900,270.8299865722656
ADBE,2019-10-09,273.5199890136719,275.54998779296875,272.8599853515625,274.2699890136719,1359400,274.2699890136719
ADBE,2019-10-10,274.05999755859375,276.7099914550781,272.7900085449219,274.9800109863281,1562300,274.9800109863281
ADBE,2019-10-11,278.3699951171875,281.2699890136719,277.6300048828125,278.2900085449219,2087600,278.2900085449219
ADBE,2019-10-14,278.1099853515625,279.4200134277344,277.1499938964844,277.7799987792969,1372600,277.7799987792969
ADBE,2019-10-15,278.1700134277344,281.510009765625,278.0199890136719,279.3900146484375,1964000,279.3900146484375
ADBE,2019-10-16,270.2300109863281,272.80999755859375,267.510009765625,272.70001220703125,4315200,272.70001220703125
ADBE,2019-10-17,272.6099853515625,274.1199951171875,267.1499938964844,269.239990234375,3319100,269.239990234375
ADBE,2019-10-18,269.3599853515625,269.67999267578125,262.1000061035156,265.5199890136719,4391000,265.5199890136719
ADBE,2019-10-21,265.6300048828125,267.42999267578125,262.57000732421875,266.8399963378906,2868800,266.8399963378906
ADBE,2019-10-22,268.489990234375,269.2799987792969,260.6400146484375,261.0899963378906,3349100,261.0899963378906
ADBE,2019-10-23,261,265.5199890136719,259.57000732421875,261.32000732421875,3020400,261.32000732421875
ADBE,2019-10-24,264.0400085449219,271.4599914550781,263.25,269.70001220703125,3511000,269.70001220703125
ADBE,2019-10-25,267.79998779296875,271.6099853515625,267.0199890136719,270.9800109863281,1822300,270.9800109863281
ADBE,2019-10-28,271.5799865722656,272.2900085449219,268.3800048828125,271.3500061035156,2281900,271.3500061035156
ADBE,2019-10-29,271.67999267578125,273.7200012207031,271.05999755859375,271.45001220703125,1723500,271.45001220703125
ADBE,2019-10-30,273.25,278.6499938964844,272.6099853515625,278.4100036621094,2320800,278.4100036621094
ADBE,2019-10-31,278.2699890136719,279.32000732421875,275.30999755859375,277.92999267578125,2845400,277.92999267578125
ADBE,2019-11-01,279.1400146484375,281.8299865722656,277.2699890136719,277.82000732421875,2827200,277.82000732421875
ADBE,2019-11-04,280.55999755859375,281.2099914550781,276.04998779296875,277.5,2790200,277.5
ADBE,2019-11-05,292.1099853515625,292.8800048828125,283.6000061035156,289.2900085449219,6170600,289.2900085449219
ADBE,2019-11-06,289.1099853515625,289.260009765625,285.6099853515625,287.3999938964844,2762400,287.3999938964844
ADBE,2019-11-07,288.29998779296875,293.4800109863281,287,290.7699890136719,3201600,290.7699890136719
ADBE,2019-11-08,290.0199890136719,292.4599914550781,288.4800109863281,292.4599914550781,1628500,292.4599914550781
ADBE,2019-11-11,291.95001220703125,292.3399963378906,289.70001220703125,290.2699890136719,1777400,290.2699890136719
ADBE,2019-11-12,290.7900085449219,294.1600036621094,290.2699890136719,291.7200012207031,2084900,291.7200012207031
ADBE,2019-11-13,291.8599853515625,293.70001220703125,290.260009765625,293.5400085449219,1739900,293.5400085449219
ADBE,2019-11-14,293.5400085449219,295.0799865722656,292.1499938964844,294.5299987792969,1459700,294.5299987792969
ADBE,2019-11-15,296.5400085449219,297.5,293.55999755859375,297.5,2011300,297.5
ADBE,2019-11-18,297.54998779296875,298.55999755859375,296,297.1600036621094,1632700,297.1600036621094
ADBE,2019-11-19,298.75,300.739990234375,296.3900146484375,300.6000061035156,2142700,300.6000061035156
ADBE,2019-11-20,299.3900146484375,302.04998779296875,297.04998779296875,300.1000061035156,1841300,300.1000061035156
ADBE,2019-11-21,298.989990234375,300.3500061035156,296.6199951171875,298.79998779296875,1609800,298.79998779296875
ADBE,2019-11-22,299.5899963378906,299.9200134277344,295.79998779296875,299.29998779296875,1508900,299.29998779296875
ADBE,2019-11-25,300.4800109863281,305.45001220703125,300.4800109863281,305.2799987792969,2205400,305.2799987792969
ADBE,2019-11-26,305,309.05999755859375,304.8900146484375,307.8999938964844,2619000,307.8999938964844
ADBE,2019-11-27,308.5,309.1700134277344,305.739990234375,309.05999755859375,1469700,309.05999755859375
ADBE,2019-11-29,308.5199890136719,310,308,309.5299987792969,1175100,309.5299987792969
ADBE,2019-12-02,309.2200012207031,309.8999938964844,299.510009765625,302.75,2891400,302.75
ADBE,2019-12-03,298.239990234375,304.4599914550781,297.32000732421875,303.9100036621094,1608500,303.9100036621094
ADBE,2019-12-04,305,305.3299865722656,301.2799987792969,302.510009765625,1522800,302.510009765625
ADBE,2019-12-05,303.1300048828125,304.239990234375,301,303.0299987792969,1698100,303.0299987792969
ADBE,2019-12-06,306.20001220703125,306.75,303.1600036621094,306.2300109863281,1733000,306.2300109863281
ADBE,2019-12-09,308.9100036621094,310.9100036621094,306.70001220703125,307.04998779296875,2892500,307.04998779296875
ADBE,2019-12-10,306.6199951171875,309.0299987792969,304.1000061035156,304.1700134277344,2155300,304.1700134277344
ADBE,2019-12-11,305.1499938964844,305.3800048828125,301.4800109863281,303.739990234375,2928600,303.739990234375
ADBE,2019-12-12,303,306.5799865722656,300.7200012207031,305.9599914550781,3104600,305.9599914550781
ADBE,2019-12-13,314.1099853515625,321.7300109863281,313.739990234375,317.94000244140625,6606700,317.94000244140625
ADBE,2019-12-16,319.2699890136719,325.25,319.2699890136719,323.79998779296875,3436700,323.79998779296875
ADBE,2019-12-17,325.0400085449219,325.0799865722656,321.75,322.8500061035156,2331900,322.8500061035156
ADBE,2019-12-18,322.1000061035156,326.82000732421875,322.010009765625,324.3800048828125,2332600,324.3800048828125
ADBE,2019-12-19,324.3800048828125,327.9599914550781,324.260009765625,327.6300048828125,2561400,327.6300048828125
ADBE,2019-12-20,328.3699951171875,330,325.6199951171875,327.6099853515625,4233000,327.6099853515625
ADBE,2019-12-23,328.8299865722656,329.8800048828125,327.260009765625,328.95001220703125,2210600,328.95001220703125
ADBE,2019-12-24,329,331.5400085449219,328.67999267578125,329.6400146484375,1066400,329.6400146484375
ADBE,2019-12-26,329.6300048828125,331.2799987792969,329.6300048828125,331.20001220703125,1055100,331.20001220703125
ADBE,2019-12-27,332.8800048828125,332.8800048828125,329.7699890136719,330.7900085449219,1229800,330.7900085449219
ADBE,2019-12-30,330.3500061035156,330.4700012207031,325.1700134277344,328.3399963378906,1896700,328.3399963378906
ADBE,2019-12-31,326.25,329.94000244140625,326.25,329.80999755859375,1592300,329.80999755859375
ADBE,2020-01-02,330,334.4800109863281,329.1700134277344,334.42999267578125,1990100,334.42999267578125
ADBE,2020-01-03,329.1700134277344,332.9800109863281,328.69000244140625,331.80999755859375,1577600,331.80999755859375
ADBE,2020-01-06,328.2900085449219,333.9100036621094,328.19000244140625,333.7099914550781,1874700,333.7099914550781
ADBE,2020-01-07,334.1499938964844,334.7900085449219,332.30999755859375,333.3900146484375,2500800,333.3900146484375
ADBE,2020-01-08,333.80999755859375,339.2300109863281,333.3999938964844,337.8699951171875,2248500,337.8699951171875
ADBE,2020-01-09,340.1400146484375,341.80999755859375,338.19000244140625,340.45001220703125,1626300,340.45001220703125
ADBE,2020-01-10,342.04998779296875,343.3599853515625,339.6199951171875,339.80999755859375,1480400,339.80999755859375
ADBE,2020-01-13,341.5400085449219,345.7300109863281,341.2200012207031,345.6300048828125,2069200,345.6300048828125
ADBE,2020-01-14,347.010009765625,347.2699890136719,343.1499938964844,344.6300048828125,2274400,344.6300048828125
ADBE,2020-01-15,346.4200134277344,347.5,342.4599914550781,342.94000244140625,2213300,342.94000244140625
ADBE,2020-01-16,345.9800109863281,345.989990234375,342.760009765625,345.3800048828125,2439600,345.3800048828125
ADBE,2020-01-17,349,349.95001220703125,346.3800048828125,349.739990234375,2536100,349.739990234375
ADBE,2020-01-21,346.3699951171875,352.3699951171875,345.6199951171875,350,2121200,350
ADBE,2020-01-22,352.6000061035156,354.2799987792969,349.9599914550781,350.05999755859375,1600300,350.05999755859375
ADBE,2020-01-23,351.0199890136719,352.1600036621094,347.8500061035156,351.760009765625,2084400,351.760009765625
ADBE,2020-01-24,354.1000061035156,355.69000244140625,349.20001220703125,351.3699951171875,1640200,351.3699951171875
ADBE,2020-01-27,341.0400085449219,349.8999938964844,340.3999938964844,346.8999938964844,2652000,346.8999938964844
ADBE,2020-01-28,349,355.6600036621094,347.1199951171875,354.6300048828125,2270800,354.6300048828125
ADBE,2020-01-29,356.70001220703125,356.70001220703125,351.3599853515625,351.6600036621094,1521300,351.6600036621094
ADBE,2020-01-30,349.69000244140625,356.82000732421875,349.69000244140625,356.739990234375,1834900,356.739990234375
ADBE,2020-01-31,355.8399963378906,355.8399963378906,348.29998779296875,351.1400146484375,3692900,351.1400146484375
ADBE,2020-02-03,353.4100036621094,358.6700134277344,352.2900085449219,358,2693800,358
ADBE,2020-02-04,363.42999267578125,367.44000244140625,360.45001220703125,366.739990234375,3053000,366.739990234375
ADBE,2020-02-05,373.989990234375,374.4800109863281,362.30999755859375,365.54998779296875,2463400,365.54998779296875
ADBE,2020-02-06,366.1600036621094,368.25,363.010009765625,367.4599914550781,2224500,367.4599914550781
ADBE,2020-02-07,366,369.3399963378906,364.3800048828125,366.0899963378906,2092700,366.0899963378906
ADBE,2020-02-10,365.44000244140625,370.80999755859375,365.2200012207031,370,2426800,370
ADBE,2020-02-11,373.0299987792969,373.70001220703125,367.25,369.2799987792969,2004700,369.2799987792969
ADBE,2020-02-12,370.6400146484375,374.42999267578125,367.1499938964844,374.2900085449219,2355600,374.2900085449219
ADBE,2020-02-13,372.55999755859375,377.7099914550781,372.3900146484375,374.8399963378906,1917100,374.8399963378906
ADBE,2020-02-14,376.2799987792969,379.8299865722656,375.8500061035156,379.6700134277344,1690300,379.6700134277344
ADBE,2020-02-18,380.20001220703125,382.5899963378906,378.5899963378906,378.8500061035156,2074400,378.8500061035156
ADBE,2020-02-19,383.8299865722656,385,381.4800109863281,383.2799987792969,2580400,383.2799987792969
ADBE,2020-02-20,384,386.75,373.4800109863281,378.9599914550781,3789300,378.9599914550781
ADBE,2020-02-21,378.0199890136719,378.3399963378906,368.75,372.95001220703125,2742800,372.95001220703125
ADBE,2020-02-24,355.3900146484375,363.4599914550781,349,357.4100036621094,3924000,357.4100036621094
ADBE,2020-02-25,361,363.9700012207031,346.2799987792969,347.79998779296875,4188100,347.79998779296875
ADBE,2020-02-26,349.3999938964844,360.07000732421875,348.6000061035156,351.3399963378906,3489700,351.3399963378906
ADBE,2020-02-27,340,352.239990234375,337.2699890136719,337.5199890136719,4737700,337.5199890136719
ADBE,2020-02-28,324.4200134277344,345.4599914550781,324,345.1199951171875,6463400,345.1199951171875
ADBE,2020-03-02,349.80999755859375,360.75,342.6099853515625,360.2799987792969,5398100,360.2799987792969
ADBE,2020-03-03,361.760009765625,364.95001220703125,344.0400085449219,348.3399963378906,4204500,348.3399963378906
ADBE,2020-03-04,354.3800048828125,364.2699890136719,350.0799865722656,363.8500061035156,4146300,363.8500061035156
ADBE,2020-03-05,355.05999755859375,360.45001220703125,347.19000244140625,351.0299987792969,3199000,351.0299987792969
ADBE,2020-03-06,340.45001220703125,344.1600036621094,326.6000061035156,336.7699890136719,5622900,336.7699890136719
ADBE,2020-03-09,311.67999267578125,322.44000244140625,305.3299865722656,305.7900085449219,5291900,305.7900085449219
ADBE,2020-03-10,318.9800109863281,332.94000244140625,309.30999755859375,332.3800048828125,5973700,332.3800048828125
ADBE,2020-03-11,324.32000732421875,326.3599853515625,309,315.2300109863281,4869200,315.2300109863281
ADBE,2020-03-12,290.4100036621094,310.1300048828125,283,285,7230200,285
ADBE,2020-03-13,312.8800048828125,336,298,335.5,8935200,335.5
ADBE,2020-03-16,288.3599853515625,307.1099853515625,283.25,286.0299987792969,7140100,286.0299987792969
ADBE,2020-03-17,291.20001220703125,312.95001220703125,278.3500061035156,311.80999755859375,6189100,311.80999755859375
ADBE,2020-03-18,290,296.8699951171875,255.1300048828125,294.6099853515625,7293300,294.6099853515625
ADBE,2020-03-19,291.7699890136719,318.7099914550781,281.1000061035156,307.510009765625,6023800,307.510009765625
ADBE,2020-03-20,312.9200134277344,324.79998779296875,293.7699890136719,295.3399963378906,7461800,295.3399963378906
ADBE,2020-03-23,296.6700134277344,312.489990234375,287.7799987792969,307.2699890136719,6016800,307.2699890136719
ADBE,2020-03-24,322.9599914550781,326.989990234375,301.5899963378906,310,6592200,310
ADBE,2020-03-25,308,317.6499938964844,298.1300048828125,305.9100036621094,4830400,305.9100036621094
ADBE,2020-03-26,305.989990234375,324.42999267578125,305.69000244140625,322.6700134277344,4531000,322.6700134277344
ADBE,2020-03-27,311.70001220703125,314.2900085449219,300.6300048828125,305.8299865722656,4862100,305.8299865722656
ADBE,2020-03-30,308.8900146484375,322.9700012207031,308.010009765625,318.3900146484375,4340200,318.3900146484375
ADBE,2020-03-31,316.4100036621094,326.3299865722656,312.67999267578125,318.239990234375,6413700,318.239990234375
ADBE,2020-04-01,307,309.6099853515625,298.32000732421875,301.2099914550781,3903000,301.2099914550781
ADBE,2020-04-02,297.760009765625,306.5,293.17999267578125,303.9599914550781,3589700,303.9599914550781
ADBE,2020-04-03,302.05999755859375,303.4700012207031,289.7099914550781,293.6099853515625,3934700,293.6099853515625
ADBE,2020-04-06,306.55999755859375,320.510009765625,299.9599914550781,319.1300048828125,5145100,319.1300048828125
ADBE,2020-04-07,327.4100036621094,328.32000732421875,306.29998779296875,308.92999267578125,5422300,308.92999267578125
ADBE,2020-04-08,313.8800048828125,317.7200012207031,308.20001220703125,317.17999267578125,4002500,317.17999267578125
ADBE,2020-04-09,318.6499938964844,320.7799987792969,310.7900085449219,318.70001220703125,3290200,318.70001220703125
ADBE,2020-04-13,315.94000244140625,320.8999938964844,313.75,320.6499938964844,1839000,320.6499938964844
ADBE,2020-04-14,328.7699890136719,342.1000061035156,328.4700012207031,340.7699890136719,3858900,340.7699890136719
ADBE,2020-04-15,335.3399963378906,339.2200012207031,329.6499938964844,332.54998779296875,2818600,332.54998779296875
ADBE,2020-04-16,339.7099914550781,345.5199890136719,336.0400085449219,342.70001220703125,3918600,342.70001220703125
ADBE,2020-04-17,350.0899963378906,350.3800048828125,340.5,344.1099853515625,3342400,344.1099853515625
ADBE,2020-04-20,340.7900085449219,348.5,338.75,344.8800048828125,2772000,344.8800048828125
ADBE,2020-04-21,340.8999938964844,342.760009765625,325.2099914550781,328.989990234375,3548200,328.989990234375
ADBE,2020-04-22,337.4100036621094,339.3800048828125,332.79998779296875,336.7699890136719,2231500,336.7699890136719
ADBE,2020-04-23,338.8999938964844,341.75,334.79998779296875,335.3699951171875,2120300,335.3699951171875
ADBE,2020-04-24,338,344.70001220703125,333.5,344.1000061035156,2143900,344.1000061035156
ADBE,2020-04-27,348.79998779296875,349.9599914550781,345.1199951171875,348.5,2375200,348.5
ADBE,2020-04-28,353.0899963378906,353.45001220703125,332.57000732421875,333.45001220703125,3895600,333.45001220703125
ADBE,2020-04-29,339.5299987792969,351.25,335.44000244140625,349.1700134277344,5006400,349.1700134277344
ADBE,2020-04-30,348.010009765625,356.2300109863281,346.54998779296875,353.6400146484375,3902200,353.6400146484375
ADBE,2020-05-01,347.239990234375,350.30999755859375,340.260009765625,343.8399963378906,2578600,343.8399963378906
ADBE,2020-05-04,340.739990234375,350.6000061035156,340,349.1099853515625,2372000,349.1099853515625
ADBE,2020-05-05,353.3800048828125,359.70001220703125,352.3900146484375,356.1300048828125,2377400,356.1300048828125
ADBE,2020-05-06,357.9200134277344,366.7900085449219,357.1300048828125,362.5199890136719,2319700,362.5199890136719
ADBE,2020-05-07,368.82000732421875,369.5,365.5,366.7799987792969,2465200,366.7799987792969
ADBE,2020-05-08,370,371.1000061035156,365.4100036621094,367.510009765625,2547200,367.510009765625
ADBE,2020-05-11,365.8399963378906,373.6300048828125,364.5,371.4200134277344,2266200,371.4200134277344
ADBE,2020-05-12,371.4599914550781,372.7200012207031,364.54998779296875,365.1000061035156,2071800,365.1000061035156
ADBE,2020-05-13,366.45001220703125,367.42999267578125,352.7099914550781,358.55999755859375,3365500,358.55999755859375
ADBE,2020-05-14,354,357,348.010009765625,355.3900146484375,2752000,355.3900146484375
ADBE,2020-05-15,351.57000732421875,365.4800109863281,351.5299987792969,365.29998779296875,2626600,365.29998779296875
ADBE,2020-05-18,371.5899963378906,375.489990234375,367.2099914550781,367.9700012207031,2351900,367.9700012207031
ADBE,2020-05-19,369.8800048828125,376,368.8900146484375,372.20001220703125,2753700,372.20001220703125
ADBE,2020-05-20,377.2099914550781,384.3999938964844,377.05999755859375,383.6300048828125,2824700,383.6300048828125
ADBE,2020-05-21,382,385.1199951171875,380.6000061035156,382.1700134277344,2261100,382.1700134277344
ADBE,2020-05-22,381.3900146484375,386.5199890136719,380.95001220703125,385.260009765625,1688200,385.260009765625
ADBE,2020-05-26,391,391.2699890136719,374.80999755859375,376.6300048828125,3526000,376.6300048828125
ADBE,2020-05-27,373.239990234375,375.70001220703125,361.44000244140625,375.1700134277344,3553300,375.1700134277344
ADBE,2020-05-28,372.5,386.8999938964844,372.5,379.8299865722656,2903600,379.8299865722656
ADBE,2020-05-29,382.6199951171875,389.04998779296875,377.0799865722656,386.6000061035156,5892000,386.6000061035156
ADBE,2020-06-01,387.0799865722656,389.989990234375,382.8999938964844,389.67999267578125,2034100,389.67999267578125
ADBE,2020-06-02,389.9200134277344,390.9100036621094,382.0299987792969,390.44000244140625,2509600,390.44000244140625
ADBE,2020-06-03,390.82000732421875,391.1400146484375,387.4599914550781,389.9200134277344,2537100,389.9200134277344
ADBE,2020-06-04,389.5,395.7200012207031,382.2799987792969,385.79998779296875,2422600,385.79998779296875
ADBE,2020-06-05,384.6400146484375,396.1700134277344,382,392.8999938964844,2793700,392.8999938964844
ADBE,2020-06-08,391,398.1000061035156,385.8399963378906,397.7799987792969,2593000,397.7799987792969
ADBE,2020-06-09,397.0299987792969,402.30999755859375,394.1499938964844,397.1600036621094,2279300,397.1600036621094
ADBE,2020-06-10,399.5899963378906,409.9800109863281,399.489990234375,406.82000732421875,3611600,406.82000732421875
ADBE,2020-06-11,400,404.20001220703125,387.3699951171875,387.6700134277344,4123700,387.6700134277344
ADBE,2020-06-12,409.29998779296875,411.7200012207031,395.4100036621094,406.5400085449219,8332600,406.5400085449219
ADBE,2020-06-15,398.79998779296875,406.1099853515625,397,401.3399963378906,3781500,401.3399963378906
ADBE,2020-06-16,407.8299865722656,414.67999267578125,405.4800109863281,411.6700134277344,3764400,411.6700134277344
ADBE,2020-06-17,414,417.4599914550781,411.3599853515625,413.489990234375,2112300,413.489990234375
ADBE,2020-06-18,413.5,420.8399963378906,413,420.4599914550781,2578400,420.4599914550781
ADBE,2020-06-19,423.760009765625,429.2699890136719,419.6499938964844,428.010009765625,3931600,428.010009765625
ADBE,2020-06-22,428.9599914550781,438.95001220703125,428.5400085449219,438.6400146484375,3156300,438.6400146484375
ADBE,2020-06-23,440.07000732421875,446.1499938964844,436.010009765625,440.54998779296875,3065900,440.54998779296875
ADBE,2020-06-24,440,442.6700134277344,427.4700012207031,431.67999267578125,3329400,431.67999267578125
ADBE,2020-06-25,430.010009765625,437.989990234375,427.5799865722656,436.95001220703125,2275200,436.95001220703125
ADBE,2020-06-26,436,438.17999267578125,424.7099914550781,426.9200134277344,3829700,426.9200134277344
ADBE,2020-06-29,427.1099853515625,428.4800109863281,416.0299987792969,424.20001220703125,2623900,424.20001220703125
ADBE,2020-06-30,426.67999267578125,436.9100036621094,423.8599853515625,435.30999755859375,2944700,435.30999755859375
ADBE,2020-07-01,434.79998779296875,442.04998779296875,433.6199951171875,439.80999755859375,2581700,439.80999755859375
ADBE,2020-07-02,445,448.1600036621094,441.3599853515625,442.95001220703125,2503000,442.95001220703125
ADBE,2020-07-06,448,455.5299987792969,444.69000244140625,452.5899963378906,2761200,452.5899963378906
ADBE,2020-07-07,452.5899963378906,459.44000244140625,448.7200012207031,449.3599853515625,2684600,449.3599853515625
ADBE,2020-07-08,453.760009765625,458.239990234375,452,457.67999267578125,1999200,457.67999267578125
ADBE,2020-07-09,460.44000244140625,463.79998779296875,451.8800048828125,460.8399963378906,2269800,460.8399963378906
ADBE,2020-07-10,460.8299865722656,467.2099914550781,455.4800109863281,466.20001220703125,3676200,466.20001220703125
ADBE,2020-07-13,469.7699890136719,470.6099853515625,440.6400146484375,442.4700012207031,3480700,442.4700012207031
ADBE,2020-07-14,435.739990234375,437.2099914550781,416.2900085449219,433.7799987792969,5666700,433.7799987792969
ADBE,2020-07-15,434.9100036621094,439.6300048828125,428.7300109863281,433.010009765625,2566200,433.010009765625
ADBE,2020-07-16,428.42999267578125,430.5899963378906,418.510009765625,426.2900085449219,2677700,426.2900085449219
ADBE,2020-07-17,428.1199951171875,433.5,423.70001220703125,432.4200134277344,2568200,432.4200134277344
ADBE,2020-07-20,434.05999755859375,456.8900146484375,433,455.2699890136719,3512500,455.2699890136719
ADBE,2020-07-21,456.07000732421875,456.989990234375,441.75,444.2799987792969,2027600,444.2799987792969
ADBE,2020-07-22,447.54998779296875,449.3699951171875,441.760009765625,445.04998779296875,1400300,445.04998779296875
ADBE,2020-07-23,445.0400085449219,448.80999755859375,430.29998779296875,431.739990234375,2313900,431.739990234375
ADBE,2020-07-24,425,435,423.44000244140625,430.30999755859375,1900800,430.30999755859375
ADBE,2020-07-27,431.7699890136719,438.3599853515625,431.010009765625,437.1000061035156,1622000,437.1000061035156
ADBE,2020-07-28,436.8299865722656,438.260009765625,431.3299865722656,432.260009765625,1463400,432.260009765625
ADBE,2020-07-29,435.1600036621094,440.4800109863281,435.0400085449219,436.29998779296875,1489300,436.29998779296875
ADBE,2020-07-30,429.9800109863281,440.5,426.80999755859375,438.8800048828125,1449000,438.8800048828125
ADBE,2020-07-31,441.9800109863281,444.44000244140625,434.79998779296875,444.32000732421875,2034000,444.32000732421875
ADBE,2020-08-03,449.8399963378906,450.739990234375,442.2799987792969,447.9700012207031,2075200,447.9700012207031
ADBE,2020-08-04,448.260009765625,449.0799865722656,440.70001220703125,446.9200134277344,2622600,446.9200134277344
ADBE,2020-08-05,449.0899963378906,454.0400085449219,446.3500061035156,449.510009765625,2353100,449.510009765625
ADBE,2020-08-06,451.3500061035156,464.3699951171875,449.1300048828125,464.1099853515625,2362000,464.1099853515625
ADBE,2020-08-07,460.8699951171875,461.7900085449219,445.0899963378906,449.57000732421875,3289700,449.57000732421875
ADBE,2020-08-10,450.3699951171875,451.1300048828125,436.5,443.2900085449219,1836800,443.2900085449219
ADBE,2020-08-11,440.260009765625,444.4800109863281,431.5899963378906,435.2300109863281,1900200,435.2300109863281
ADBE,2020-08-12,437.3699951171875,447.92999267578125,437.3699951171875,445.3599853515625,2223700,445.3599853515625
ADBE,2020-08-13,446.07000732421875,455.8999938964844,446.07000732421875,450.0199890136719,2028000,450.0199890136719
ADBE,2020-08-14,451.3900146484375,452.80999755859375,444.42999267578125,447.6000061035156,1111000,447.6000061035156
ADBE,2020-08-17,450,456.1000061035156,449.20001220703125,451.5799865722656,1555700,451.5799865722656
ADBE,2020-08-18,454.7900085449219,464.5,452.8399963378906,463.510009765625,2097700,463.510009765625
ADBE,2020-08-19,464.2900085449219,468.1099853515625,457.5899963378906,462.010009765625,2439200,462.010009765625
ADBE,2020-08-20,460.989990234375,479.79998779296875,458.8900146484375,478.4800109863281,2485000,478.4800109863281
ADBE,2020-08-21,477.0899963378906,477.2799987792969,470.3399963378906,473.2200012207031,2645600,473.2200012207031
ADBE,2020-08-24,478.1400146484375,480.0199890136719,469.5199890136719,476.29998779296875,1840500,476.29998779296875
ADBE,2020-08-25,476.6700134277344,484.6499938964844,474.42999267578125,484.42999267578125,3967400,484.42999267578125
ADBE,2020-08-26,496.95001220703125,533.70001220703125,492.2300109863281,528.489990234375,7780300,528.489990234375
ADBE,2020-08-27,519.010009765625,523.32000732421875,504.4599914550781,510.32000732421875,3631800,510.32000732421875
ADBE,2020-08-28,512.33001708984375,518.79998779296875,510.94000244140625,516.44000244140625,1926300,516.44000244140625
ADBE,2020-08-31,513.8599853515625,516.72998046875,507.7699890136719,513.3900146484375,2346700,513.3900146484375
ADBE,2020-09-01,515,528.53997802734375,514.47998046875,527.95001220703125,2404000,527.95001220703125
ADBE,2020-09-02,536.25,536.8800048828125,521.40997314453125,533.79998779296875,2783400,533.79998779296875
ADBE,2020-09-03,526.03997802734375,527.6300048828125,493.4200134277344,507.79998779296875,5837600,507.79998779296875
ADBE,2020-09-04,504.6499938964844,511.3500061035156,471.7099914550781,491.94000244140625,3900300,491.94000244140625
ADBE,2020-09-08,471.8900146484375,481.4800109863281,461.17999267578125,462.1300048828125,4533100,462.1300048828125
ADBE,2020-09-09,473.9100036621094,483.489990234375,462.4800109863281,479.4599914550781,3312100,479.4599914550781
ADBE,2020-09-10,491.1499938964844,501.8500061035156,473.5,476.260009765625,4248100,476.260009765625
ADBE,2020-09-11,487.0799865722656,489.4100036621094,464.4800109863281,471.3500061035156,4414200,471.3500061035156
ADBE,2020-09-14,484.989990234375,490.44000244140625,476.8699951171875,485.9100036621094,4463800,485.9100036621094
ADBE,2020-09-15,493.739990234375,499.69000244140625,491.489990234375,497.6700134277344,5682400,497.6700134277344
ADBE,2020-09-16,505.5,505.5,475.5,476,8462600,476
ADBE,2020-09-17,464.44000244140625,475.1700134277344,460.5,474.29998779296875,4560800,474.29998779296875
ADBE,2020-09-18,477.3999938964844,478.3399963378906,452.5199890136719,467.54998779296875,7182300,467.54998779296875
ADBE,2020-09-21,460.30999755859375,475.8599853515625,456.7300109863281,475.6400146484375,3913700,475.6400146484375
ADBE,2020-09-22,479.30999755859375,487.20001220703125,469.55999755859375,486.7799987792969,2629100,486.7799987792969
ADBE,2020-09-23,486.8800048828125,488,468.2300109863281,470.3900146484375,2671300,470.3900146484375
ADBE,2020-09-24,466.92999267578125,471.42999267578125,460.2699890136719,467.6700134277344,2838800,467.6700134277344
ADBE,2020-09-25,469.2300109863281,481.5799865722656,466.010009765625,479.7799987792969,2541100,479.7799987792969
ADBE,2020-09-28,487.9700012207031,489.3900146484375,481.17999267578125,488.510009765625,2844800,488.510009765625
ADBE,2020-09-29,489.94000244140625,493.45001220703125,484.1700134277344,489.3299865722656,2030400,489.3299865722656
ADBE,2020-09-30,488.1300048828125,497.239990234375,486.2200012207031,490.42999267578125,3508200,490.42999267578125
ADBE,2020-10-01,497.42999267578125,501.5,495.760009765625,499.510009765625,2264600,499.510009765625
ADBE,2020-10-02,487.989990234375,496.7799987792969,478.6400146484375,478.989990234375,2780900,478.989990234375
ADBE,2020-10-05,483.25,486.69000244140625,478.989990234375,486.4700012207031,1984100,486.4700012207031
ADBE,2020-10-06,485,491.510009765625,477.5,478.9800109863281,2041500,478.9800109863281
ADBE,2020-10-07,484.3500061035156,493.9800109863281,481.42999267578125,493.1499938964844,2025800,493.1499938964844
ADBE,2020-10-08,499.04998779296875,499.489990234375,487.55999755859375,490.8399963378906,1590700,490.8399963378906
ADBE,2020-10-09,491.7699890136719,502.1700134277344,491.17999267578125,502.1600036621094,1853800,502.1600036621094
ADBE,2020-10-12,508.260009765625,516,499.5400085449219,510.8900146484375,3149700,510.8900146484375
ADBE,2020-10-13,512.19000244140625,519.5999755859375,511.8999938964844,514.30999755859375,2438100,514.30999755859375
ADBE,2020-10-14,514.34002685546875,516.95001220703125,501.6000061035156,506.30999755859375,2032900,506.30999755859375
ADBE,2020-10-15,499.260009765625,502.5,491.8500061035156,501.1499938964844,2042800,501.1499938964844
ADBE,2020-10-16,504,510.3399963378906,500.70001220703125,502.82000732421875,2441200,502.82000732421875
ADBE,2020-10-19,507.75,507.75,493.20001220703125,495.20001220703125,1931400,495.20001220703125
ADBE,2020-10-20,495.25,500.1700134277344,491.9100036621094,494.5799865722656,1453900,494.5799865722656
ADBE,2020-10-21,492.04998779296875,499.80999755859375,490.57000732421875,495.9599914550781,1369700,495.9599914550781
ADBE,2020-10-22,496.7200012207031,496.8599853515625,479.3999938964844,483.6000061035156,2613700,483.6000061035156
ADBE,2020-10-23,486.4100036621094,488.510009765625,479.510009765625,488.5,1899300,488.5
ADBE,2020-10-26,480.8800048828125,488.7799987792969,470.1300048828125,475.20001220703125,2337400,475.20001220703125
ADBE,2020-10-27,479.7799987792969,481.8900146484375,473.4700012207031,478.55999755859375,1896500,478.55999755859375
ADBE,2020-10-28,469.1700134277344,470.9700012207031,455.8800048828125,456.9700012207031,2677300,456.9700012207031
ADBE,2020-10-29,459.32000732421875,464.7300109863281,457.2799987792969,461.1099853515625,2125300,461.1099853515625
ADBE,2020-10-30,458.32000732421875,459.5,442.510009765625,447.1000061035156,3127000,447.1000061035156
ADBE,2020-11-02,451,456.19000244140625,438.94000244140625,444.94000244140625,2479000,444.94000244140625
ADBE,2020-11-03,448.989990234375,457.8399963378906,445.6700134277344,454.0199890136719,1758600,454.0199890136719
ADBE,2020-11-04,477.92999267578125,494.94000244140625,474.4700012207031,487.2300109863281,4524300,487.2300109863281
ADBE,2020-11-05,499.2699890136719,502.5299987792969,489.79998779296875,496.4700012207031,2401000,496.4700012207031
ADBE,2020-11-06,494.95001220703125,498.7200012207031,483,494.6300048828125,1956300,494.6300048828125
ADBE,2020-11-09,494.70001220703125,499.4100036621094,470.760009765625,471.1400146484375,3625300,471.1400146484375
ADBE,2020-11-10,466.7200012207031,468.010009765625,446,452,4920300,452
ADBE,2020-11-11,458.489990234375,470.1199951171875,457.5,467.75,2634200,467.75
ADBE,2020-11-12,473.489990234375,474.92999267578125,461.1499938964844,462.5799865722656,2115000,462.5799865722656
ADBE,2020-11-13,467.45001220703125,470.6000061035156,459,469.3399963378906,2965600,469.3399963378906
ADBE,2020-11-16,460.42999267578125,469.5299987792969,458.25,460.95001220703125,2522200,460.95001220703125
ADBE,2020-11-17,461.6600036621094,469.9100036621094,460,467.95001220703125,2407600,467.95001220703125
ADBE,2020-11-18,466.7099914550781,467.8999938964844,459.260009765625,459.4700012207031,2063200,459.4700012207031
ADBE,2020-11-19,460,471.0400085449219,459.260009765625,466.4100036621094,3132700,466.4100036621094
ADBE,2020-11-20,465.1600036621094,470,462.3599853515625,462.9200134277344,1849900,462.9200134277344
ADBE,2020-11-23,464.6300048828125,467,456.1700134277344,460.6099853515625,2370000,460.6099853515625
ADBE,2020-11-24,461.4100036621094,464.489990234375,456.67999267578125,462.70001220703125,2584900,462.70001220703125
ADBE,2020-11-25,466.2900085449219,472.5299987792969,464.8500061035156,470.0799865722656,2634500,470.0799865722656
ADBE,2020-11-27,476.8999938964844,482.4100036621094,474.8599853515625,477.0299987792969,1815500,477.0299987792969
ADBE,2020-11-30,480,480.8599853515625,469.20001220703125,478.4700012207031,2787000,478.4700012207031
ADBE,2020-12-01,482.010009765625,482.010009765625,471.6300048828125,479.1499938964844,2531100,479.1499938964844
ADBE,2020-12-02,475.6700134277344,481.32000732421875,470.1199951171875,481.260009765625,2107100,481.260009765625
ADBE,2020-12-03,482.2099914550781,492.80999755859375,481.5,484.2799987792969,3062700,484.2799987792969
ADBE,2020-12-04,485.6700134277344,491.3900146484375,484.3599853515625,486,2749800,486
ADBE,2020-12-07,487,499.2900085449219,487,492.25,3441700,492.25
ADBE,2020-12-08,492.2900085449219,496.0400085449219,486.20001220703125,495.2799987792969,2175700,495.2799987792969
ADBE,2020-12-09,496.0299987792969,497,479.260009765625,483.739990234375,3449100,483.739990234375
ADBE,2020-12-10,483.739990234375,488.2900085449219,470.95001220703125,476.8699951171875,3922000,476.8699951171875
ADBE,2020-12-11,475.9800109863281,478.8900146484375,468.82000732421875,475.9100036621094,3561300,475.9100036621094
ADBE,2020-12-14,475.6099853515625,488.4100036621094,475.5,486.4200134277344,3945200,486.4200134277344
ADBE,2020-12-15,489.04998779296875,489.5,480.5299987792969,482.6400146484375,2558600,482.6400146484375
ADBE,2020-12-16,485,491.5,484.1099853515625,489.8999938964844,2555600,489.8999938964844
ADBE,2020-12-17,493,496.989990234375,490.6300048828125,495.3599853515625,2178400,495.3599853515625
ADBE,2020-12-18,497.6099853515625,504.07000732421875,493.57000732421875,502.95001220703125,4667400,502.95001220703125
ADBE,2020-12-21,498.04998779296875,502,491.5,498.3900146484375,2412900,498.3900146484375
ADBE,2020-12-22,498.3599853515625,506.9200134277344,495.8299865722656,504.1700134277344,1701500,504.1700134277344
ADBE,2020-12-23,505.1300048828125,505.4599914550781,496.5899963378906,496.9100036621094,1428300,496.9100036621094
ADBE,2020-12-24,499.1600036621094,503.010009765625,497.2799987792969,499.8599853515625,589200,499.8599853515625
ADBE,2020-12-28,505.6099853515625,506.0400085449219,496.82000732421875,498.95001220703125,1515400,498.95001220703125
ADBE,2020-12-29,501.1700134277344,505.3500061035156,499.739990234375,502.1099853515625,1434100,502.1099853515625
ADBE,2020-12-30,503.04998779296875,504.3699951171875,496.3299865722656,497.45001220703125,1529900,497.45001220703125
ADBE,2020-12-31,497.989990234375,500.6600036621094,494.8900146484375,500.1199951171875,1462100,500.1199951171875
ADBE,2021-01-04,500.29998779296875,500.7900085449219,476.2799987792969,485.3399963378906,3612900,485.3399963378906
ADBE,2021-01-05,485.8800048828125,486.0799865722656,479.20001220703125,485.69000244140625,2010100,485.69000244140625
ADBE,2021-01-06,474.1000061035156,475.8699951171875,466,466.30999755859375,4156600,466.30999755859375
ADBE,2021-01-07,471,479.6400146484375,468.25,477.739990234375,2901200,477.739990234375
ADBE,2021-01-08,480,485.5400085449219,477.2099914550781,485.1000061035156,2266100,485.1000061035156
ADBE,2021-01-11,481.989990234375,482.5899963378906,471.29998779296875,474.239990234375,2382400,474.239990234375
ADBE,2021-01-12,474.4100036621094,475,464,471.6499938964844,2964900,471.6499938964844
ADBE,2021-01-13,472,477.8500061035156,469.29998779296875,472.04998779296875,2105900,472.04998779296875
ADBE,2021-01-14,472.4100036621094,473.54998779296875,462.20001220703125,463.2699890136719,3508300,463.2699890136719
ADBE,2021-01-15,462.5,467.8800048828125,457.489990234375,458.0799865722656,3200400,458.0799865722656
ADBE,2021-01-19,461.1700134277344,461.5899963378906,453.3399963378906,456.5,4419200,456.5
ADBE,2021-01-20,462.7300109863281,472.3900146484375,458.7699890136719,469.7300109863281,3859000,469.7300109863281
ADBE,2021-01-21,470.260009765625,474.69000244140625,466.1000061035156,472.0199890136719,2768700,472.0199890136719
ADBE,2021-01-22,472.5,476.3500061035156,470.6099853515625,472.44000244140625,2534300,472.44000244140625
ADBE,2021-01-25,474.510009765625,477.70001220703125,463.9800109863281,473.44000244140625,2697400,473.44000244140625
ADBE,2021-01-26,473.7300109863281,477.2200012207031,467.760009765625,476.2799987792969,2363100,476.2799987792969
ADBE,2021-01-27,470.989990234375,473.6700134277344,455.07000732421875,460,3586400,460
ADBE,2021-01-28,459.07000732421875,475.0199890136719,459.07000732421875,465.6700134277344,3000700,465.6700134277344
ADBE,2021-01-29,462.1700134277344,465,455.1099853515625,458.7699890136719,3061100,458.7699890136719
ADBE,2021-02-01,462.2799987792969,474.79998779296875,459.82000732421875,470,2554800,470
ADBE,2021-02-02,473.6499938964844,487.3699951171875,472.54998779296875,484.92999267578125,3022000,484.92999267578125
ADBE,2021-02-03,487.0899963378906,488.8500061035156,479.1700134277344,481.9200134277344,2146900,481.9200134277344
ADBE,2021-02-04,484.2200012207031,489.8800048828125,481.9200134277344,489.3800048828125,2005100,489.3800048828125
ADBE,2021-02-05,490.9200134277344,495.1000061035156,488,492.1199951171875,1675000,492.1199951171875
ADBE,2021-02-08,494.260009765625,497.8599853515625,489.2099914550781,493.760009765625,1727000,493.760009765625
ADBE,2021-02-09,495,497.95001220703125,492.010009765625,496.04998779296875,1571500,496.04998779296875
ADBE,2021-02-10,499.1700134277344,499.989990234375,490.2699890136719,492.6700134277344,1764500,492.6700134277344
ADBE,2021-02-11,494.5299987792969,497,491.0799865722656,496.6199951171875,1609800,496.6199951171875
ADBE,2021-02-12,495.1600036621094,499.3599853515625,491.760009765625,498.8399963378906,1450600,498.8399963378906
ADBE,2021-02-16,500.0299987792969,506.510009765625,497.6000061035156,501.6400146484375,1845900,501.6400146484375
ADBE,2021-02-17,495.4100036621094,495.54998779296875,485.510009765625,491.2300109863281,2112000,491.2300109863281
ADBE,2021-02-18,486.32000732421875,489.79998779296875,480,488.3699951171875,1803200,488.3699951171875
ADBE,2021-02-19,487.1600036621094,488.6499938964844,476.1000061035156,479.1199951171875,2720700,479.1199951171875
ADBE,2021-02-22,470.4800109863281,472.1000061035156,466.6600036621094,467.3299865722656,2510500,467.3299865722656
ADBE,2021-02-23,461.0199890136719,471.44000244140625,450.1199951171875,467.79998779296875,4164300,467.79998779296875
ADBE,2021-02-24,463.489990234375,477.3500061035156,460.2900085449219,476.6199951171875,3390600,476.6199951171875
ADBE,2021-02-25,471.239990234375,476.30999755859375,456.010009765625,459.1600036621094,3252500,459.1600036621094
ADBE,2021-02-26,462.79998779296875,467.32000732421875,456.010009765625,459.6700134277344,3154500,459.6700134277344
ADBE,2021-03-01,465.67999267578125,470.5,462.6499938964844,469.57000732421875,2358600,469.57000732421875
ADBE,2021-03-02,473.0299987792969,473.79998779296875,463.4599914550781,466.5899963378906,2211000,466.5899963378906
ADBE,2021-03-03,463.2200012207031,464.67999267578125,448.0899963378906,448.45001220703125,2808100,448.45001220703125
ADBE,2021-03-04,446.45001220703125,457.5299987792969,437.6300048828125,439.05999755859375,4486400,439.05999755859375
ADBE,2021-03-05,444.8800048828125,444.95001220703125,423.7099914550781,440.8299865722656,4615000,440.8299865722656
ADBE,2021-03-08,439.760009765625,440.989990234375,420.7799987792969,421.20001220703125,3885100,421.20001220703125
ADBE,2021-03-09,437.8399963378906,442.75,436,439.17999267578125,3926400,439.17999267578125
ADBE,2021-03-10,445.7300109863281,448.4599914550781,436.82000732421875,437.010009765625,2747300,437.010009765625
ADBE,2021-03-11,448.1400146484375,454.07000732421875,447.30999755859375,451.05999755859375,2762200,451.05999755859375
ADBE,2021-03-12,443.45001220703125,445.8900146484375,438.6000061035156,444.29998779296875,2183100,444.29998779296875
ADBE,2021-03-15,444.3999938964844,447.7900085449219,437.7699890136719,447.5899963378906,2508400,447.5899963378906
ADBE,2021-03-16,452.010009765625,457.4100036621094,449.6700134277344,450.5400085449219,2618800,450.5400085449219
ADBE,2021-03-17,445.44000244140625,453.94000244140625,441.0199890136719,451.010009765625,2502700,451.010009765625
ADBE,2021-03-18,443.1600036621094,446.8599853515625,438.5,439.17999267578125,2931200,439.17999267578125
ADBE,2021-03-19,439.17999267578125,444.5,438.1400146484375,441.5,3923800,441.5
ADBE,2021-03-22,444.8599853515625,457.82000732421875,444.8599853515625,452.4100036621094,2944300,452.4100036621094
ADBE,2021-03-23,457.3500061035156,466.8800048828125,456.4100036621094,460.20001220703125,5317000,460.20001220703125
ADBE,2021-03-24,464.760009765625,465.6099853515625,448.3399963378906,451.510009765625,5214100,451.510009765625
ADBE,2021-03-25,448.3299865722656,456.8699951171875,445.4100036621094,450.989990234375,3201500,450.989990234375
ADBE,2021-03-26,450.25,469.7699890136719,449.04998779296875,469.0899963378906,3615900,469.0899963378906
ADBE,2021-03-29,469.0299987792969,472,462.5,469.32000732421875,3141900,469.32000732421875
ADBE,2021-03-30,462.5799865722656,469.0899963378906,461.5,465.4599914550781,2436300,465.4599914550781
ADBE,2021-03-31,469.70001220703125,482.4100036621094,468.70001220703125,475.3699951171875,3155900,475.3699951171875
ADBE,2021-04-01,483.1199951171875,487.0400085449219,480.7099914550781,483.3399963378906,2664700,483.3399963378906
ADBE,2021-04-05,483.69000244140625,495.510009765625,480.5,491.6199951171875,2982500,491.6199951171875
ADBE,2021-04-06,492.32000732421875,495.5899963378906,487.57000732421875,491.3399963378906,1878300,491.3399963378906
ADBE,2021-04-07,492.9800109863281,494.8500061035156,487.8900146484375,493.4100036621094,1576800,493.4100036621094
ADBE,2021-04-08,500.1600036621094,504.6000061035156,498.1400146484375,499.8399963378906,2026000,499.8399963378906
ADBE,2021-04-09,498.3699951171875,504.44000244140625,492.6000061035156,504.0400085449219,1886900,504.0400085449219
ADBE,2021-04-12,499.2900085449219,506.94000244140625,498.44000244140625,506.0299987792969,1584600,506.0299987792969
ADBE,2021-04-13,506.8500061035156,517.260009765625,506.7799987792969,514.8599853515625,2195400,514.8599853515625
ADBE,2021-04-14,514,517.780029296875,509.1300048828125,510.6300048828125,1956400,510.6300048828125
ADBE,2021-04-15,515.66998291015625,524.59002685546875,515.0999755859375,523.25,2122300,523.25
ADBE,2021-04-16,524.21002197265625,525.44000244140625,518.54998779296875,525.08001708984375,2031600,525.08001708984375
ADBE,2021-04-19,523.1300048828125,524,514.44000244140625,516.16998291015625,1917700,516.16998291015625
ADBE,2021-04-20,515.28997802734375,517.28997802734375,510.6000061035156,514.21002197265625,1677500,514.21002197265625
ADBE,2021-04-21,515.02001953125,515.47998046875,509.54998779296875,512.34002685546875,1678100,512.34002685546875
ADBE,2021-04-22,508.0799865722656,512.77001953125,504.05999755859375,507.2900085449219,2084600,507.2900085449219
ADBE,2021-04-23,508.7900085449219,517.5,508.3999938964844,515.84002685546875,2257500,515.84002685546875
ADBE,2021-04-26,513.57000732421875,516.30999755859375,510.25,515.70001220703125,1387500,515.70001220703125
ADBE,2021-04-27,518,519.15997314453125,511.3500061035156,517.32000732421875,1944000,517.32000732421875
ADBE,2021-04-28,515.239990234375,519.1300048828125,510.0199890136719,515.47998046875,1472200,515.47998046875
ADBE,2021-04-29,518.1099853515625,520.45001220703125,510.6199951171875,516.09002685546875,1592500,516.09002685546875
ADBE,2021-04-30,514.1300048828125,515.04998779296875,507.1499938964844,508.3399963378906,1950500,508.3399963378906
ADBE,2021-05-03,510.9700012207031,511.739990234375,501.1199951171875,503.4599914550781,1458600,503.4599914550781
ADBE,2021-05-04,499.4700012207031,499.4700012207031,484.8299865722656,490.70001220703125,2528900,490.70001220703125
ADBE,2021-05-05,495.69000244140625,498.6300048828125,484.44000244140625,486.69000244140625,1875300,486.69000244140625
ADBE,2021-05-06,485.6700134277344,485.6700134277344,475.9200134277344,483.6099853515625,2537100,483.6099853515625
ADBE,2021-05-07,496,499.1499938964844,485.7799987792969,488.7300109863281,1632300,488.7300109863281
ADBE,2021-05-10,487.5400085449219,489.0400085449219,478.6300048828125,479.3800048828125,1970900,479.3800048828125
ADBE,2021-05-11,471.0299987792969,486.9100036621094,468.5,485.19000244140625,2293700,485.19000244140625
ADBE,2021-05-12,477.19000244140625,480.989990234375,469.57000732421875,472.0899963378906,2399500,472.0899963378906
ADBE,2021-05-13,478.010009765625,480.4599914550781,471.760009765625,474.1600036621094,1996500,474.1600036621094
ADBE,2021-05-14,481.6300048828125,488.3299865722656,478.69000244140625,486.55999755859375,1857100,486.55999755859375
ADBE,2021-05-17,487.0299987792969,487.8699951171875,478.1099853515625,482.739990234375,1581000,482.739990234375
ADBE,2021-05-18,484.6300048828125,488.32000732421875,480.4599914550781,480.6199951171875,1395100,480.6199951171875
ADBE,2021-05-19,473.0199890136719,480.8699951171875,472,480.4700012207031,2047500,480.4700012207031
ADBE,2021-05-20,483.67999267578125,495.3599853515625,482.6099853515625,491.6700134277344,1991100,491.6700134277344
ADBE,2021-05-21,494.19000244140625,496.2300109863281,487.1300048828125,488.07000732421875,1567800,488.07000732421875
ADBE,2021-05-24,494.6400146484375,499.989990234375,492.010009765625,497.8299865722656,1846900,497.8299865722656
ADBE,2021-05-25,499.0199890136719,505.6000061035156,498.8699951171875,505.0799865722656,2322500,505.0799865722656
ADBE,2021-05-26,506.2699890136719,509.5,504.6300048828125,506.9800109863281,1695600,506.9800109863281
ADBE,2021-05-27,505,505,497.45001220703125,498.2799987792969,2957300,498.2799987792969
ADBE,2021-05-28,506.0799865722656,511.3699951171875,504.19000244140625,504.5799865722656,1924800,504.5799865722656
ADBE,2021-06-01,504.5400085449219,506,492.30999755859375,495.9100036621094,2189000,495.9100036621094
ADBE,2021-06-02,495.17999267578125,501.82000732421875,493.0899963378906,495.7699890136719,1761300,495.7699890136719
ADBE,2021-06-03,492.3999938964844,496.760009765625,487.3399963378906,493.1400146484375,1539100,493.1400146484375
ADBE,2021-06-04,498.7300109863281,506.5,497.7200012207031,504.5,1644200,504.5
ADBE,2021-06-07,504.989990234375,509.7799987792969,502,509.4700012207031,1768500,509.4700012207031
ADBE,2021-06-08,511.1499938964844,516.28997802734375,508.07000732421875,509.20001220703125,1747800,509.20001220703125
ADBE,2021-06-09,513.989990234375,518.32000732421875,512.47998046875,514.67999267578125,1702400,514.67999267578125
ADBE,2021-06-10,513.989990234375,536.40997314453125,513.010009765625,535.52001953125,3152400,535.52001953125
ADBE,2021-06-11,529.75,541.8499755859375,529.75,541.260009765625,2871300,541.260009765625
ADBE,2021-06-14,545.03997802734375,561.3599853515625,543.25,556.95001220703125,3522600,556.95001220703125
ADBE,2021-06-15,554.989990234375,555,547.22998046875,548.46002197265625,2424800,548.46002197265625
ADBE,2021-06-16,548.46002197265625,553.989990234375,535.719970703125,543.33001708984375,2842000,543.33001708984375
ADBE,2021-06-17,539.989990234375,552.719970703125,538.75,551.3599853515625,3566400,551.3599853515625
ADBE,2021-06-18,569.96002197265625,570,556.3900146484375,565.59002685546875,6762000,565.59002685546875
ADBE,2021-06-21,565.989990234375,570.19000244140625,560.3499755859375,567.3499755859375,2625900,567.3499755859375
ADBE,2021-06-22,568.510009765625,576.30999755859375,567,575.739990234375,2370400,575.739990234375
ADBE,2021-06-23,577.989990234375,579.79998779296875,570.71002197265625,574.22998046875,1616700,574.22998046875
ADBE,2021-06-24,575.9000244140625,580.969970703125,574.96002197265625,578.260009765625,1835000,578.260009765625
ADBE,2021-06-25,578.6400146484375,582,577.05999755859375,579.65997314453125,2133500,579.65997314453125
ADBE,2021-06-28,582.71002197265625,589.40997314453125,581,588.79998779296875,1714000,588.79998779296875
ADBE,2021-06-29,586.780029296875,591.34002685546875,583.9000244140625,590.75,1204800,590.75
ADBE,2021-06-30,590.75,592.239990234375,585,585.6400146484375,1704200,585.6400146484375
ADBE,2021-07-01,583.33001708984375,587.780029296875,581.3499755859375,584.72998046875,1646100,584.72998046875
ADBE,2021-07-02,588.66998291015625,594.08001708984375,587.96002197265625,593.07000732421875,1744600,593.07000732421875
ADBE,2021-07-06,595.8699951171875,600.65997314453125,592.47998046875,596.9000244140625,1657400,596.9000244140625
ADBE,2021-07-07,600,607.66998291015625,597.4000244140625,605.77001953125,2022500,605.77001953125
ADBE,2021-07-08,595.6400146484375,607.29998779296875,593.33001708984375,605.95001220703125,1846600,605.95001220703125
ADBE,2021-07-09,601.42999267578125,605.95001220703125,597.44000244140625,604.5,2145200,604.5
ADBE,2021-07-12,606,607.41998291015625,596.47998046875,600.20001220703125,1696200,600.20001220703125
ADBE,2021-07-13,600.55999755859375,609.33001708984375,598.41998291015625,605.010009765625,1435600,605.010009765625
ADBE,2021-07-14,608.1400146484375,611.29998779296875,604.010009765625,608.83001708984375,1376900,608.83001708984375
ADBE,2021-07-15,608.4000244140625,609.95001220703125,602.6500244140625,606.16998291015625,1618100,606.16998291015625
ADBE,2021-07-16,608.71002197265625,611.6199951171875,603.65997314453125,606.0999755859375,1249700,606.0999755859375
ADBE,2021-07-19,602.75,610.69000244140625,598.1400146484375,602.04998779296875,2046600,602.04998779296875
ADBE,2021-07-20,605.3900146484375,612.75,598.47998046875,608.719970703125,1675700,608.719970703125
ADBE,2021-07-21,605.719970703125,612.58001708984375,603.32000732421875,612.260009765625,1381000,612.260009765625
ADBE,2021-07-22,614.58001708984375,623.95001220703125,614.58001708984375,623.67999267578125,1477900,623.67999267578125
ADBE,2021-07-23,625.760009765625,631.6400146484375,622,625.8699951171875,2030400,625.8699951171875
ADBE,2021-07-26,624.17999267578125,625.8699951171875,619.72998046875,620.79998779296875,1389800,620.79998779296875
ADBE,2021-07-27,621,623.91998291015625,610.6400146484375,618.280029296875,1540300,618.280029296875
ADBE,2021-07-28,620.989990234375,626,617.57000732421875,620.91998291015625,1468100,620.91998291015625
ADBE,2021-07-29,617.03997802734375,625.66998291015625,617.03997802734375,621.70001220703125,1068900,621.70001220703125
ADBE,2021-07-30,619.030029296875,622.79998779296875,617.28997802734375,621.6300048828125,1403400,621.6300048828125
ADBE,2021-08-02,625.8699951171875,627.5999755859375,612.92999267578125,618.75,1466800,618.75
ADBE,2021-08-03,620.22998046875,624.70001220703125,614,621.280029296875,1067300,621.280029296875
ADBE,2021-08-04,622.469970703125,627.08001708984375,617.6199951171875,625.67999267578125,1306800,625.67999267578125
ADBE,2021-08-05,626.989990234375,632.469970703125,623,632.08001708984375,1158200,632.08001708984375
ADBE,2021-08-06,629.27001953125,631.84002685546875,625.16998291015625,631.3800048828125,1127700,631.3800048828125
ADBE,2021-08-09,634.97998046875,634.97998046875,626.91998291015625,629.219970703125,1118900,629.219970703125
ADBE,2021-08-10,630.47998046875,633.29998779296875,620.5999755859375,621.739990234375,1540100,621.739990234375
ADBE,2021-08-11,623.760009765625,627.41998291015625,621.6500244140625,626.030029296875,1328300,626.030029296875
ADBE,2021-08-12,626,636.6400146484375,624.03997802734375,634.3499755859375,1163100,634.3499755859375
ADBE,2021-08-13,634.489990234375,638.42999267578125,632.3499755859375,637.30999755859375,932800,637.30999755859375
ADBE,2021-08-16,637.030029296875,638.02001953125,628.19000244140625,636.94000244140625,1105500,636.94000244140625
ADBE,2021-08-17,636.54998779296875,637,630.219970703125,635.010009765625,1346300,635.010009765625
ADBE,2021-08-18,632.79998779296875,637.1400146484375,626.04998779296875,626.77001953125,1386500,626.77001953125
ADBE,2021-08-19,624.8800048828125,642.54998779296875,623.6300048828125,637.65997314453125,1693700,637.65997314453125
ADBE,2021-08-20,639.84002685546875,652,634.530029296875,647.34002685546875,1434000,647.34002685546875
ADBE,2021-08-23,645.8699951171875,658.5,645.52001953125,656.8599853515625,1652400,656.8599853515625
ADBE,2021-08-24,659.1400146484375,660,653.4000244140625,657.239990234375,866400,657.239990234375
ADBE,2021-08-25,658.6099853515625,661.05999755859375,651.6400146484375,656.79998779296875,1047900,656.79998779296875
ADBE,2021-08-26,653.59002685546875,657.90997314453125,649.3499755859375,652.3900146484375,1619200,652.3900146484375
ADBE,2021-08-27,652.52001953125,662.6099853515625,651.8599853515625,658.52001953125,1142300,658.52001953125
ADBE,2021-08-30,659.780029296875,667.66998291015625,659.780029296875,665.989990234375,1341500,665.989990234375
ADBE,2021-08-31,667.9000244140625,667.9000244140625,660.46002197265625,663.70001220703125,1877800,663.70001220703125
ADBE,2021-09-01,664.510009765625,668.96002197265625,662,665.8900146484375,1261200,665.8900146484375
ADBE,2021-09-02,669.82000732421875,669.8499755859375,661.66998291015625,664.6400146484375,1402400,664.6400146484375
ADBE,2021-09-03,664.42999267578125,673.8800048828125,664.29998779296875,666.59002685546875,1640300,666.59002685546875
ADBE,2021-09-07,667.3499755859375,668.8699951171875,656.54998779296875,661.3900146484375,1382300,661.3900146484375
ADBE,2021-09-08,660.1500244140625,664.08001708984375,657.0999755859375,663.219970703125,1367700,663.219970703125
ADBE,2021-09-09,664.84002685546875,667.46002197265625,659.92999267578125,661.67999267578125,1110200,661.67999267578125
ADBE,2021-09-10,666.17999267578125,668.8699951171875,658.20001220703125,658.94000244140625,1204200,658.94000244140625
ADBE,2021-09-13,663.03997802734375,663.5999755859375,640.239990234375,645.1500244140625,2242500,645.1500244140625
ADBE,2021-09-14,646,649.58001708984375,642.46002197265625,645.010009765625,2150200,645.010009765625
ADBE,2021-09-15,652.32000732421875,663.30999755859375,650.97998046875,661.08001708984375,2009300,661.08001708984375
ADBE,2021-09-16,657.530029296875,666.469970703125,654.71002197265625,665.1099853515625,2046100,665.1099853515625
ADBE,2021-09-17,663.21002197265625,665,652.03997802734375,654.47998046875,3553200,654.47998046875
ADBE,2021-09-20,646.03997802734375,653.92999267578125,633.04998779296875,641.28997802734375,2637400,641.28997802734375
ADBE,2021-09-21,646.8800048828125,650.95001220703125,640.29998779296875,645.8900146484375,2449300,645.8900146484375
ADBE,2021-09-22,624.78997802734375,628.94000244140625,615.05999755859375,626.08001708984375,5689600,626.08001708984375
ADBE,2021-09-23,632.28997802734375,633.82000732421875,627.02001953125,630.84002685546875,2985500,630.84002685546875
ADBE,2021-09-24,628,629.030029296875,618.219970703125,622.71002197265625,2809000,622.71002197265625
ADBE,2021-09-27,615.79998779296875,616.65997314453125,602.72998046875,603.6500244140625,4152200,603.6500244140625
ADBE,2021-09-28,596.30999755859375,596.30999755859375,578.33001708984375,578.77001953125,5108900,578.77001953125
ADBE,2021-09-29,585.45001220703125,586.54998779296875,576.07000732421875,577.70001220703125,2726800,577.70001220703125
ADBE,2021-09-30,580.6400146484375,586.19000244140625,573.239990234375,575.719970703125,2743600,575.719970703125
ADBE,2021-10-01,577.52001953125,581.469970703125,568.6099853515625,577.469970703125,2915300,577.469970703125
ADBE,2021-10-04,574.59002685546875,576.79998779296875,552.1400146484375,558.489990234375,3977000,558.489990234375
ADBE,2021-10-05,563.90997314453125,570.28997802734375,559.21002197265625,566.70001220703125,2337800,566.70001220703125
ADBE,2021-10-06,561.239990234375,572.15997314453125,560.21002197265625,570.30999755859375,2043200,570.30999755859375
ADBE,2021-10-07,578.46002197265625,586.1500244140625,576.19000244140625,578.96002197265625,2648500,578.96002197265625
ADBE,2021-10-08,581.29998779296875,583.6099853515625,575.52001953125,576.8599853515625,2050700,576.8599853515625
ADBE,2021-10-11,574.5,582.280029296875,571.5,573.07000732421875,1410600,573.07000732421875
ADBE,2021-10-12,579.15997314453125,584.219970703125,574.41998291015625,580.69000244140625,1740200,580.69000244140625
ADBE,2021-10-13,585.260009765625,593.53997802734375,582.65997314453125,591.1199951171875,2142300,591.1199951171875
ADBE,2021-10-14,600,609.44000244140625,596.969970703125,607.510009765625,2500900,607.510009765625
ADBE,2021-10-15,611.69000244140625,612.25,607.54998779296875,610.09002685546875,1960100,610.09002685546875
ADBE,2021-10-18,610.6500244140625,623.469970703125,607.57000732421875,622.83001708984375,1905100,622.83001708984375
ADBE,2021-10-19,625.260009765625,639.3900146484375,625.260009765625,636.07000732421875,2470000,636.07000732421875
ADBE,2021-10-20,639.280029296875,641.28997802734375,630.16998291015625,632.3699951171875,1497200,632.3699951171875
ADBE,2021-10-21,632,639.16998291015625,629,638.65997314453125,1586600,638.65997314453125
ADBE,2021-10-22,640.42999267578125,644.42999267578125,634.45001220703125,643.58001708984375,1786500,643.58001708984375
ADBE,2021-10-25,644.469970703125,649.6199951171875,639.07000732421875,646.969970703125,1629400,646.969970703125
ADBE,2021-10-26,650.90997314453125,659.19000244140625,642.0999755859375,642.5,2154000,642.5
ADBE,2021-10-27,644.47998046875,648.80999755859375,639.80999755859375,640.08001708984375,1629900,640.08001708984375
ADBE,2021-10-28,638,642.489990234375,633.27001953125,639.280029296875,2085000,639.280029296875
ADBE,2021-10-29,637.77001953125,651.30999755859375,637,650.3599853515625,1927700,650.3599853515625
ADBE,2021-11-01,651.04998779296875,654,634.780029296875,640.20001220703125,2215800,640.20001220703125
ADBE,2021-11-02,641.1199951171875,647.739990234375,639.22998046875,640.4000244140625,1770000,640.4000244140625
ADBE,2021-11-03,645.52001953125,656.5,640,655.17999267578125,1970700,655.17999267578125
ADBE,2021-11-04,659.44000244140625,676.08001708984375,657.75,674.08001708984375,2480600,674.08001708984375
ADBE,2021-11-05,676.739990234375,677.760009765625,661.1099853515625,662.719970703125,2517600,662.719970703125
ADBE,2021-11-08,666.55999755859375,668.25,661.4000244140625,666.02001953125,1497200,666.02001953125
ADBE,2021-11-09,667.69000244140625,669.65997314453125,663,667.91998291015625,1128000,667.91998291015625
ADBE,2021-11-10,663.20001220703125,665.80999755859375,645.8599853515625,647.5,2038200,647.5
ADBE,2021-11-11,649.6099853515625,652.57000732421875,642.0999755859375,643.16998291015625,1271100,643.16998291015625
ADBE,2021-11-12,649.010009765625,658.469970703125,647.15997314453125,657.5999755859375,1286500,657.5999755859375
ADBE,2021-11-15,658.3699951171875,663.66998291015625,655.19000244140625,659.72998046875,1077600,659.72998046875
ADBE,2021-11-16,659.1400146484375,673.739990234375,658.989990234375,671.030029296875,1422000,671.030029296875
ADBE,2021-11-17,671.760009765625,672.739990234375,662.84002685546875,670.66998291015625,1221900,670.66998291015625
ADBE,2021-11-18,670.6199951171875,676.54998779296875,665.08001708984375,670.96002197265625,1493800,670.96002197265625
ADBE,2021-11-19,681.260009765625,699.5,678.90997314453125,688.3699951171875,3090900,688.3699951171875
ADBE,2021-11-22,696.280029296875,699.53997802734375,672.65997314453125,673.57000732421875,2284700,673.57000732421875
ADBE,2021-11-23,662.70001220703125,667.57000732421875,648.6099853515625,665.15997314453125,2502800,665.15997314453125
ADBE,2021-11-24,655.83001708984375,668.8699951171875,647.1400146484375,668.32000732421875,2426800,668.32000732421875
ADBE,2021-11-26,670.25,684,659.67999267578125,662.0999755859375,2204000,662.0999755859375
ADBE,2021-11-29,668,691.3599853515625,665.77001953125,687.489990234375,2728800,687.489990234375
ADBE,2021-11-30,687.219970703125,694.8900146484375,667.83001708984375,669.8499755859375,4703600,669.8499755859375
ADBE,2021-12-01,676,678.780029296875,656.280029296875,657.40997314453125,2831800,657.40997314453125
ADBE,2021-12-02,655.95001220703125,674.8499755859375,653.6199951171875,671.8800048828125,2675400,671.8800048828125
ADBE,2021-12-03,658.0999755859375,662.09002685546875,604.29998779296875,616.530029296875,6741800,616.530029296875
ADBE,2021-12-06,617.469970703125,625.9000244140625,605.72998046875,622.03997802734375,3170000,622.03997802734375
ADBE,2021-12-07,644.19000244140625,655.219970703125,640.04998779296875,649.96002197265625,3943500,649.96002197265625
ADBE,2021-12-08,647.29998779296875,654.6500244140625,641.6099853515625,653.0999755859375,2416200,653.0999755859375
ADBE,2021-12-09,650.91998291015625,655.719970703125,630.8800048828125,632.57000732421875,2550700,632.57000732421875
ADBE,2021-12-10,638.1300048828125,654.969970703125,635.0999755859375,654.45001220703125,2873000,654.45001220703125
ADBE,2021-12-13,652.77001953125,675.21002197265625,650.97998046875,658.29998779296875,3829400,658.29998779296875
ADBE,2021-12-14,635.3599853515625,636,599.0999755859375,614.8599853515625,5934200,614.8599853515625
ADBE,2021-12-15,615.96002197265625,631.25,604.6199951171875,630.33001708984375,4288800,630.33001708984375
ADBE,2021-12-16,578.4000244140625,591.58001708984375,556.1500244140625,566.09002685546875,10961200,566.09002685546875
ADBE,2021-12-17,566.09002685546875,566.989990234375,545.1400146484375,556.6400146484375,7999200,556.6400146484375
ADBE,2021-12-20,545.6099853515625,557.27001953125,543.5,549.77001953125,3441100,549.77001953125
ADBE,2021-12-21,550.90997314453125,559.8900146484375,538.04998779296875,557.52001953125,4104700,557.52001953125
ADBE,2021-12-22,560.29998779296875,564.91998291015625,552.239990234375,563.97998046875,4526200,563.97998046875
ADBE,2021-12-23,568.96002197265625,572.57000732421875,566.15997314453125,569.6199951171875,2147700,569.6199951171875
ADBE,2021-12-27,575.03997802734375,580.8800048828125,572.09002685546875,577.67999267578125,1980100,577.67999267578125
ADBE,2021-12-28,582.84002685546875,582.8800048828125,568.3499755859375,569.3599853515625,2107800,569.3599853515625
ADBE,2021-12-29,573.33001708984375,576.96002197265625,562.780029296875,569.28997802734375,2484200,569.28997802734375
ADBE,2021-12-30,570.57000732421875,578.989990234375,566.03997802734375,570.530029296875,1564600,570.530029296875
ADBE,2021-12-31,570,570.16998291015625,565.07000732421875,567.05999755859375,1581400,567.05999755859375
ADBE,2022-01-03,566.6500244140625,575,553.27001953125,564.3699951171875,2862700,564.3699951171875
ADBE,2022-01-04,563.9000244140625,564.29998779296875,541.30999755859375,554,4344800,554
ADBE,2022-01-05,535,538.75,514,514.42999267578125,7394800,514.42999267578125
ADBE,2022-01-06,510,526.30999755859375,508.20001220703125,514.1199951171875,3913600,514.1199951171875
ADBE,2022-01-07,513.65997314453125,520.41998291015625,504,510.70001220703125,3605400,510.70001220703125
ADBE,2022-01-10,500,526.58001708984375,497.010009765625,525.83001708984375,5429700,525.83001708984375
ADBE,2022-01-11,525.54998779296875,535.17999267578125,520.97998046875,529.8900146484375,3422200,529.8900146484375
ADBE,2022-01-12,533.09002685546875,541.59002685546875,529.280029296875,532.3699951171875,2901800,532.3699951171875
ADBE,2022-01-13,532.219970703125,535.27001953125,516.32000732421875,516.9000244140625,3406500,516.9000244140625
ADBE,2022-01-14,514.489990234375,522.57000732421875,511.2699890136719,520.5999755859375,2659800,520.5999755859375
ADBE,2022-01-18,510.3900146484375,519.3900146484375,504.9800109863281,513.34002685546875,3461000,513.34002685546875
ADBE,2022-01-19,516.47998046875,528.91998291015625,515.29998779296875,516.58001708984375,2985900,516.58001708984375
ADBE,2022-01-20,522.3800048828125,532.030029296875,509.6400146484375,510.8500061035156,3208100,510.8500061035156
ADBE,2022-01-21,508.5,513.8599853515625,499.2699890136719,499.9100036621094,4276100,499.9100036621094
ADBE,2022-01-24,491.07000732421875,520.42999267578125,483.30999755859375,519.65997314453125,7538000,519.65997314453125
ADBE,2022-01-25,505.510009765625,514.260009765625,500.010009765625,502.7200012207031,4051500,502.7200012207031
ADBE,2022-01-26,514,520.489990234375,494.2200012207031,500.80999755859375,4449500,500.80999755859375
ADBE,2022-01-27,508.94000244140625,513.22998046875,485.6199951171875,493.04998779296875,5865400,493.04998779296875
ADBE,2022-01-28,494.0899963378906,519,480.6199951171875,518.15997314453125,4339000,518.15997314453125
ADBE,2022-01-31,518.97998046875,534.94000244140625,514.3900146484375,534.29998779296875,3995100,534.29998779296875
ADBE,2022-02-01,536,538.77001953125,527.719970703125,535.97998046875,2307400,535.97998046875
ADBE,2022-02-02,536.25,540.46002197265625,529.32000732421875,533.09002685546875,2494100,533.09002685546875
ADBE,2022-02-03,522.8699951171875,525.17999267578125,508.75,510.8299865722656,3058700,510.8299865722656
ADBE,2022-02-04,503.7699890136719,519.969970703125,503.7699890136719,513.53997802734375,2583700,513.53997802734375
ADBE,2022-02-07,516,516,500.95001220703125,507.1000061035156,3120500,507.1000061035156
ADBE,2022-02-08,501.6300048828125,513.510009765625,501.07000732421875,511.30999755859375,3205500,511.30999755859375
ADBE,2022-02-09,520.3499755859375,522.47998046875,515.05999755859375,521.75,2542200,521.75
ADBE,2022-02-10,508.0799865722656,514.47998046875,492.2799987792969,495.0199890136719,4735800,495.0199890136719
ADBE,2022-02-11,497.9200134277344,499.92999267578125,472.8999938964844,473.9700012207031,5027000,473.9700012207031
ADBE,2022-02-14,473.20001220703125,478.57000732421875,469.2099914550781,474.010009765625,3372100,474.010009765625
ADBE,2022-02-15,482.5299987792969,482.5299987792969,472.3900146484375,479.5,3743100,479.5
ADBE,2022-02-16,476.489990234375,480.2099914550781,467.2699890136719,477.70001220703125,3750500,477.70001220703125
ADBE,2022-02-17,473.1400146484375,476.45001220703125,456.04998779296875,457.7099914550781,4021100,457.7099914550781
ADBE,2022-02-18,458.69000244140625,459.29998779296875,441.7699890136719,442.55999755859375,5194200,442.55999755859375
ADBE,2022-02-22,440.3500061035156,451.0899963378906,435.04998779296875,438.3999938964844,4287600,438.3999938964844
ADBE,2022-02-23,447.7799987792969,449.5899963378906,428.05999755859375,429.45001220703125,4263000,429.45001220703125
ADBE,2022-02-24,418.5899963378906,465.92999267578125,416.80999755859375,463.82000732421875,6448800,463.82000732421875
ADBE,2022-02-25,465.3900146484375,468.5199890136719,456.0199890136719,465.5400085449219,2869700,465.5400085449219
ADBE,2022-02-28,462.3999938964844,468.4800109863281,458.8599853515625,467.67999267578125,3302300,467.67999267578125
ADBE,2022-03-01,468,479.2099914550781,462.9200134277344,466.67999267578125,3352800,466.67999267578125
ADBE,2022-03-02,471.94000244140625,477.489990234375,466.0400085449219,471.17999267578125,2948500,471.17999267578125
ADBE,2022-03-03,475.8299865722656,476.04998779296875,455.45001220703125,459.0799865722656,2906300,459.0799865722656
ADBE,2022-03-04,455.489990234375,463.5199890136719,447,452.1300048828125,2751600,452.1300048828125
ADBE,2022-03-07,456.2200012207031,457.67999267578125,437.17999267578125,437.9700012207031,3676100,437.9700012207031
ADBE,2022-03-08,432.510009765625,443.79998779296875,421.3599853515625,431.5299987792969,3734800,431.5299987792969
ADBE,2022-03-09,443.79998779296875,453.1099853515625,438.92999267578125,450.8699951171875,2905700,450.8699951171875
ADBE,2022-03-10,444.67999267578125,447.6499938964844,433.010009765625,438.95001220703125,2722300,438.95001220703125
ADBE,2022-03-11,439.6600036621094,440.6099853515625,415.42999267578125,416.3800048828125,4434500,416.3800048828125
ADBE,2022-03-14,413.3599853515625,422.3800048828125,407.94000244140625,411.5,3731400,411.5
ADBE,2022-03-15,415.9700012207031,422.9599914550781,413.1700134277344,421.6600036621094,3201700,421.6600036621094
ADBE,2022-03-16,431.739990234375,442.5199890136719,424.3500061035156,442.3599853515625,4141200,442.3599853515625
ADBE,2022-03-17,441.260009765625,446.82000732421875,436.510009765625,444.3599853515625,3556700,444.3599853515625
ADBE,2022-03-18,439.20001220703125,453.739990234375,435.7900085449219,453.3299865722656,5898100,453.3299865722656
ADBE,2022-03-21,451.4200134277344,459.5799865722656,445.95001220703125,453.5899963378906,3704200,453.5899963378906
ADBE,2022-03-22,453.5,471.9800109863281,450.69000244140625,466.45001220703125,5377000,466.45001220703125
ADBE,2022-03-23,437.510009765625,437.9800109863281,416.4700012207031,422.8999938964844,13979800,422.8999938964844
ADBE,2022-03-24,426.0799865722656,432.2099914550781,421.489990234375,432.1400146484375,5544300,432.1400146484375
ADBE,2022-03-25,435.44000244140625,438.6199951171875,426,431.6199951171875,3283600,431.6199951171875
ADBE,2022-03-28,433.4200134277344,450.32000732421875,433.1499938964844,450.010009765625,4472600,450.010009765625
ADBE,2022-03-29,459.1600036621094,467.79998779296875,452.44000244140625,466.3299865722656,4323800,466.3299865722656
ADBE,2022-03-30,461.5199890136719,466.7699890136719,456.8399963378906,460.05999755859375,3889200,460.05999755859375
ADBE,2022-03-31,461.5899963378906,465.42999267578125,455.42999267578125,455.6199951171875,4141300,455.6199951171875
ADBE,2022-04-01,455,461.54998779296875,450.9599914550781,458.19000244140625,2718400,458.19000244140625
ADBE,2022-04-04,461.0400085449219,473.489990234375,460.6099853515625,468.80999755859375,2974500,468.80999755859375
ADBE,2022-04-05,469.32000732421875,471.760009765625,455.07000732421875,458.5799865722656,2481900,458.5799865722656
ADBE,2022-04-06,448.239990234375,450.010009765625,439.57000732421875,444.3299865722656,3824900,444.3299865722656
ADBE,2022-04-07,444.0899963378906,455.9200134277344,440.760009765625,452.7200012207031,2757800,452.7200012207031
ADBE,2022-04-08,449.95001220703125,454.4100036621094,443.3699951171875,445.3399963378906,2260700,445.3399963378906
ADBE,2022-04-11,438.80999755859375,440,429.739990234375,434.44000244140625,2932100,434.44000244140625
ADBE,2022-04-12,442.69000244140625,444.44000244140625,425.1600036621094,426.7699890136719,2199000,426.7699890136719
ADBE,2022-04-13,427.29998779296875,433.5199890136719,425.6700134277344,431.6700134277344,3078900,431.6700134277344
ADBE,2022-04-14,435.8599853515625,435.95001220703125,420.0299987792969,420.44000244140625,2597000,420.44000244140625
ADBE,2022-04-18,419.3999938964844,429.69000244140625,418.7300109863281,425.4700012207031,2594700,425.4700012207031
ADBE,2022-04-19,422.0199890136719,437.489990234375,420.6400146484375,436.3999938964844,1962700,436.3999938964844
ADBE,2022-04-20,440.5899963378906,442.44000244140625,427.20001220703125,428.1099853515625,2094400,428.1099853515625
ADBE,2022-04-21,432.69000244140625,438.94000244140625,416.3599853515625,417.4800109863281,2390100,417.4800109863281
ADBE,2022-04-22,420.7099914550781,424.3299865722656,408.0199890136719,408.6700134277344,3198800,408.6700134277344
ADBE,2022-04-25,405.70001220703125,414.0799865722656,401.6700134277344,413.95001220703125,3368800,413.95001220703125
ADBE,2022-04-26,410.1700134277344,411.6099853515625,397.4700012207031,399.1199951171875,2820100,399.1199951171875
ADBE,2022-04-27,401.44000244140625,412.4599914550781,396.80999755859375,397.8999938964844,3080700,397.8999938964844
ADBE,2022-04-28,406.1300048828125,414.2699890136719,398.489990234375,410.5299987792969,2593900,410.5299987792969
ADBE,2022-04-29,407.4700012207031,413,394.6400146484375,395.95001220703125,3033200,395.95001220703125
ADBE,2022-05-02,397.1300048828125,407.9800109863281,394.0400085449219,407.2900085449219,3010000,407.2900085449219
ADBE,2022-05-03,406.5899963378906,413.92999267578125,403.5,407.5799865722656,2196100,407.5799865722656
ADBE,2022-05-04,407.2900085449219,424.2300109863281,395.04998779296875,423.3500061035156,3330400,423.3500061035156
ADBE,2022-05-05,415.54998779296875,417.989990234375,395.7099914550781,400.510009765625,3507700,400.510009765625
ADBE,2022-05-06,395,401.260009765625,382.82000732421875,391.010009765625,3522200,391.010009765625
ADBE,2022-05-09,381.95001220703125,389.6300048828125,374.8599853515625,376.9100036621094,4324900,376.9100036621094
ADBE,2022-05-10,385.7200012207031,400.8299865722656,374.7799987792969,393.0299987792969,5334400,393.0299987792969
ADBE,2022-05-11,389.989990234375,409.989990234375,377.80999755859375,379.3299865722656,3822000,379.3299865722656
ADBE,2022-05-12,373.3999938964844,390.1300048828125,370.2699890136719,388.489990234375,4048200,388.489990234375
ADBE,2022-05-13,396.4700012207031,408.9700012207031,393.94000244140625,405.45001220703125,3379300,405.45001220703125
ADBE,2022-05-16,399.739990234375,407.1700134277344,396.6000061035156,402.8599853515625,2645200,402.8599853515625
ADBE,2022-05-17,413.0799865722656,416.7200012207031,403.5400085449219,409.6499938964844,2614700,409.6499938964844
ADBE,2022-05-18,404.3800048828125,411.6600036621094,396.1099853515625,397.8800048828125,2915900,397.8800048828125
ADBE,2022-05-19,399.010009765625,403.0400085449219,391.57000732421875,394.3800048828125,2797200,394.3800048828125
ADBE,2022-05-20,401.3900146484375,406.239990234375,385.6199951171875,399.0899963378906,3432400,399.0899963378906
ADBE,2022-05-23,404.010009765625,407.8800048828125,398.8900146484375,406.760009765625,2337500,406.760009765625
ADBE,2022-05-24,401.6099853515625,404.3299865722656,391.0400085449219,398.4100036621094,2630800,398.4100036621094
ADBE,2022-05-25,395.32000732421875,406.1000061035156,394.7099914550781,402.5,2726700,402.5
ADBE,2022-05-26,405.0899963378906,411.54998779296875,402.4599914550781,408.6000061035156,2419500,408.6000061035156
ADBE,2022-05-27,414.79998779296875,428.54998779296875,414.6300048828125,428.2200012207031,3560400,428.2200012207031
ADBE,2022-05-31,427.2200012207031,427.2900085449219,412.7900085449219,416.4800109863281,7944200,416.4800109863281
ADBE,2022-06-01,428,437.54998779296875,413.7900085449219,418.1600036621094,3409900,418.1600036621094
ADBE,2022-06-02,418.1099853515625,441.8999938964844,415.8399963378906,441.2799987792969,3415700,441.2799987792969
ADBE,2022-06-03,430.7099914550781,438.010009765625,427.260009765625,429.760009765625,2355300,429.760009765625
ADBE,2022-06-06,437.5899963378906,440,427.0400085449219,429.4599914550781,1563800,429.4599914550781
ADBE,2022-06-07,423.9800109863281,435.20001220703125,423.1199951171875,433.4200134277344,1611200,433.4200134277344
ADBE,2022-06-08,430.5400085449219,433.75,426.4200134277344,428.8399963378906,1790100,428.8399963378906
ADBE,2022-06-09,424.1700134277344,436.0400085449219,423.4800109863281,426.4200134277344,2572400,426.4200134277344
ADBE,2022-06-10,412.8999938964844,413.9599914550781,390.19000244140625,393.8399963378906,4406100,393.8399963378906
ADBE,2022-06-13,377.3599853515625,385.6499938964844,371.0899963378906,371.6499938964844,4724800,371.6499938964844
ADBE,2022-06-14,371.44000244140625,376.8900146484375,367.30999755859375,370.82000732421875,3197200,370.82000732421875
ADBE,2022-06-15,376.0299987792969,382.75,368.5,376.9200134277344,3664500,376.9200134277344
ADBE,2022-06-16,369.3699951171875,376.1199951171875,360.8999938964844,365.0799865722656,5775300,365.0799865722656
ADBE,2022-06-17,349.239990234375,367.32000732421875,338,360.7900085449219,9475100,360.7900085449219
ADBE,2022-06-21,355.0199890136719,372.79998779296875,353.510009765625,362.989990234375,5343500,362.989990234375
ADBE,2022-06-22,360.7900085449219,372.54998779296875,358.2200012207031,365.3299865722656,3168200,365.3299865722656
ADBE,2022-06-23,371.7099914550781,378.17999267578125,367.4700012207031,376.6400146484375,2534300,376.6400146484375
ADBE,2022-06-24,380.6400146484375,388.05999755859375,378.2200012207031,387.7200012207031,3305300,387.7200012207031
ADBE,2022-06-27,388.79998779296875,389.3900146484375,379.3800048828125,381.07000732421875,2244600,381.07000732421875
ADBE,2022-06-28,381,382.9800109863281,364.45001220703125,365.6300048828125,2654500,365.6300048828125
ADBE,2022-06-29,367.94000244140625,370.3699951171875,362.6400146484375,368.5,2027900,368.5
ADBE,2022-06-30,362.8999938964844,370.4200134277344,357.55999755859375,366.05999755859375,2595500,366.05999755859375
ADBE,2022-07-01,364.17999267578125,369.5299987792969,359.07000732421875,368.4800109863281,2471600,368.4800109863281
ADBE,2022-07-05,363.5,378.5199890136719,359.82000732421875,376.489990234375,3120500,376.489990234375
ADBE,2022-07-06,378.5400085449219,385.3900146484375,374.0899963378906,382.8299865722656,2284600,382.8299865722656
ADBE,2022-07-07,382.5,392.07000732421875,382.3800048828125,390.8900146484375,2368500,390.8900146484375
ADBE,2022-07-08,384.3500061035156,391.8599853515625,383.8399963378906,389.44000244140625,1611200,389.44000244140625
ADBE,2022-07-11,386.57000732421875,388.04998779296875,380.4599914550781,384.1600036621094,1832200,384.1600036621094
ADBE,2022-07-12,383.8999938964844,391.5199890136719,372.9100036621094,375.5400085449219,2639600,375.5400085449219
ADBE,2022-07-13,368.20001220703125,374.4100036621094,364.70001220703125,371.94000244140625,1994000,371.94000244140625
ADBE,2022-07-14,368.8299865722656,374.19000244140625,361.4599914550781,372.9599914550781,2098400,372.9599914550781
ADBE,2022-07-15,377.7900085449219,384.4700012207031,376.8599853515625,379.8599853515625,2488300,379.8599853515625
ADBE,2022-07-18,383.8299865722656,385.57000732421875,374.010009765625,375.2300109863281,1866400,375.2300109863281
ADBE,2022-07-19,382.8900146484375,388.32000732421875,378,387.8299865722656,1977600,387.8299865722656
ADBE,2022-07-20,392.19000244140625,403.1300048828125,390.07000732421875,401.489990234375,2746800,401.489990234375
ADBE,2022-07-21,404.1199951171875,409.6499938964844,399.239990234375,408.9100036621094,2009900,408.9100036621094
ADBE,2022-07-22,410.0299987792969,414.6199951171875,398.6300048828125,401.8999938964844,2413200,401.8999938964844
ADBE,2022-07-25,400.1099853515625,400.7699890136719,388.57000732421875,391.9599914550781,2340500,391.9599914550781
ADBE,2022-07-26,393.5799865722656,393.5799865722656,378.1600036621094,379.260009765625,2368500,379.260009765625
ADBE,2022-07-27,385.0799865722656,394.9100036621094,383.4100036621094,392.7799987792969,2678000,392.7799987792969
ADBE,2022-07-28,392.760009765625,406.1499938964844,390.05999755859375,403.5,2421700,403.5
ADBE,2022-07-29,404.69000244140625,411.3800048828125,400.8900146484375,410.1199951171875,2669800,410.1199951171875
ADBE,2022-08-01,406.510009765625,417.1600036621094,405.07000732421875,411.0899963378906,1910000,411.0899963378906
ADBE,2022-08-02,405.3399963378906,412.4200134277344,402.25,409.9599914550781,2165500,409.9599914550781
ADBE,2022-08-03,412.80999755859375,426.0400085449219,412.0199890136719,424.5400085449219,2403500,424.5400085449219
ADBE,2022-08-04,425.45001220703125,431.1499938964844,419.6300048828125,430.5899963378906,2745600,430.5899963378906
ADBE,2022-08-05,423,434.5400085449219,421,433.42999267578125,2481400,433.42999267578125
ADBE,2022-08-08,435,440.29998779296875,432.4800109863281,434.3399963378906,2202000,434.3399963378906
ADBE,2022-08-09,434.3399963378906,434.5899963378906,424.6199951171875,426.57000732421875,1977300,426.57000732421875
ADBE,2022-08-10,441.4200134277344,443.2200012207031,436.20001220703125,438.3999938964844,2634400,438.3999938964844
ADBE,2022-08-11,445.260009765625,445.6099853515625,434.3999938964844,434.8900146484375,1756600,434.8900146484375
ADBE,2022-08-12,439.6099853515625,446,436.5799865722656,445.6700134277344,2150400,445.6700134277344
ADBE,2022-08-15,445.07000732421875,451.1499938964844,442.1400146484375,451.0199890136719,2503400,451.0199890136719
ADBE,2022-08-16,446.1199951171875,450.0899963378906,440.1000061035156,447.55999755859375,2139500,447.55999755859375
ADBE,2022-08-17,440.8699951171875,442.989990234375,436.1099853515625,437.82000732421875,1894400,437.82000732421875
ADBE,2022-08-18,438.6099853515625,441.3900146484375,437.010009765625,439.0299987792969,1402300,439.0299987792969
ADBE,2022-08-19,431.5799865722656,432.5,424.6199951171875,425.05999755859375,2007700,425.05999755859375
ADBE,2022-08-22,419.4100036621094,419.7900085449219,410.0799865722656,411.3500061035156,2074600,411.3500061035156
ADBE,2022-08-23,410.3699951171875,415.70001220703125,409.20001220703125,410.4100036621094,1392200,410.4100036621094
ADBE,2022-08-24,410.67999267578125,413.239990234375,405.3299865722656,405.6499938964844,1883900,405.6499938964844
ADBE,2022-08-25,405.7900085449219,406.6700134277344,392.9200134277344,403.92999267578125,3062400,403.92999267578125
ADBE,2022-08-26,403.989990234375,405.5400085449219,380.5,381.0199890136719,3600100,381.0199890136719
ADBE,2022-08-29,380.0899963378906,382.8599853515625,374.82000732421875,375.260009765625,2410300,375.260009765625
ADBE,2022-08-30,379.9200134277344,380.6600036621094,371.05999755859375,375.07000732421875,1835000,375.07000732421875
ADBE,2022-08-31,378.5299987792969,381.1499938964844,372.5,373.44000244140625,3193900,373.44000244140625
ADBE,2022-09-01,371,371.6400146484375,361.7200012207031,370.5299987792969,2574400,370.5299987792969
ADBE,2022-09-02,374.5299987792969,382,365.42999267578125,368.1400146484375,2450500,368.1400146484375
ADBE,2022-09-06,367.2300109863281,374.29998779296875,365.3699951171875,368.29998779296875,2564400,368.29998779296875
ADBE,2022-09-07,368.20001220703125,381.5199890136719,367.19000244140625,379.7200012207031,2385500,379.7200012207031
ADBE,2022-09-08,377.20001220703125,386.6600036621094,375.20001220703125,383.6300048828125,2276800,383.6300048828125
ADBE,2022-09-09,390.19000244140625,396.0899963378906,389.6700134277344,394.7799987792969,2998900,394.7799987792969
ADBE,2022-09-12,391.0899963378906,396.3900146484375,389.2799987792969,396.3599853515625,2854800,396.3599853515625
ADBE,2022-09-13,382.54998779296875,383.5799865722656,367.3699951171875,368.3900146484375,4175100,368.3900146484375
ADBE,2022-09-14,369.57000732421875,374.239990234375,365.6099853515625,371.5199890136719,3004400,371.5199890136719
ADBE,2022-09-15,323.1499938964844,329,305,309.1300048828125,27840200,309.1300048828125
ADBE,2022-09-16,298.32000732421875,300.20001220703125,292.1400146484375,299.5,14948100,299.5
ADBE,2022-09-19,294.8800048828125,299.2799987792969,293.4599914550781,296.05999755859375,6593400,296.05999755859375
ADBE,2022-09-20,292.82000732421875,294.0799865722656,287.80999755859375,291.05999755859375,6548800,291.05999755859375
ADBE,2022-09-21,292.8399963378906,297.94000244140625,286.2200012207031,286.29998779296875,4913100,286.29998779296875
ADBE,2022-09-22,282,289.54998779296875,280.05999755859375,287.05999755859375,5657600,287.05999755859375
ADBE,2022-09-23,285.57000732421875,288.54998779296875,280.70001220703125,284.55999755859375,4739300,284.55999755859375
ADBE,2022-09-26,286.0299987792969,288.8999938964844,276.75,276.9599914550781,6746200,276.9599914550781
ADBE,2022-09-27,281.70001220703125,284.5,274.7300109863281,277.57000732421875,6390900,277.57000732421875
ADBE,2022-09-28,280.3800048828125,282.739990234375,275.3699951171875,281.3999938964844,4985100,281.3999938964844
ADBE,2022-09-29,277.79998779296875,279.5899963378906,275.010009765625,278.25,5155300,278.25
ADBE,2022-09-30,279.69000244140625,284.2900085449219,274.8500061035156,275.20001220703125,4578800,275.20001220703125
ADBE,2022-10-03,278.2699890136719,286.8999938964844,277,285.239990234375,3738100,285.239990234375
ADBE,2022-10-04,290.95001220703125,296.7900085449219,290.17999267578125,294.9700012207031,4509200,294.9700012207031
ADBE,2022-10-05,291.4100036621094,298.80999755859375,289.17999267578125,297.3800048828125,3469600,297.3800048828125
ADBE,2022-10-06,297.1499938964844,305.5,297.1000061035156,298.4100036621094,4884000,298.4100036621094
ADBE,2022-10-07,291.3599853515625,293.7099914550781,286.8299865722656,288.7699890136719,3495900,288.7699890136719
ADBE,2022-10-10,289.75,290.2799987792969,283.04998779296875,285.7200012207031,2906300,285.7200012207031
ADBE,2022-10-11,285.69000244140625,288.2799987792969,281.44000244140625,284.8299865722656,3209800,284.8299865722656
ADBE,2022-10-12,284.69000244140625,289.7900085449219,283.0899963378906,286.1499938964844,3044100,286.1499938964844
ADBE,2022-10-13,279.7099914550781,298.1700134277344,276.6000061035156,294.739990234375,4737200,294.739990234375
ADBE,2022-10-14,295.1199951171875,297.5899963378906,287.45001220703125,287.94000244140625,3563300,287.94000244140625
ADBE,2022-10-17,297.45001220703125,297.9599914550781,291.3999938964844,293.5,4600600,293.5
ADBE,2022-10-18,302.67999267578125,303.489990234375,286.80999755859375,292.9800109863281,5472000,292.9800109863281
ADBE,2022-10-19,295.3999938964844,303.7099914550781,292.70001220703125,299.8299865722656,5529100,299.8299865722656
ADBE,2022-10-20,301.0299987792969,309.19000244140625,299.3399963378906,302.3800048828125,3621600,302.3800048828125
ADBE,2022-10-21,300.989990234375,307.42999267578125,298.2300109863281,306.3699951171875,3659300,306.3699951171875
ADBE,2022-10-24,308.42999267578125,317.3299865722656,306.20001220703125,316.2200012207031,4817400,316.2200012207031
ADBE,2022-10-25,319.1199951171875,324.2300109863281,316.739990234375,323.7900085449219,3814600,323.7900085449219
ADBE,2022-10-26,318.1600036621094,330.5799865722656,316.5400085449219,320.4800109863281,4207700,320.4800109863281
ADBE,2022-10-27,322.9599914550781,323.8500061035156,316.8699951171875,318.6499938964844,2870200,318.6499938964844
ADBE,2022-10-28,318.6700134277344,327.04998779296875,318.6700134277344,325.67999267578125,3008400,325.67999267578125
ADBE,2022-10-31,323.489990234375,325.5799865722656,317.4200134277344,318.5,3253200,318.5
ADBE,2022-11-01,321.010009765625,322.8399963378906,312.7900085449219,316.0199890136719,2467700,316.0199890136719
ADBE,2022-11-02,318.8399963378906,318.8399963378906,301.0899963378906,301.2200012207031,3480000,301.2200012207031
ADBE,2022-11-03,297.07000732421875,299.6099853515625,285.3699951171875,285.92999267578125,4897100,285.92999267578125
ADBE,2022-11-04,290.3800048828125,291.010009765625,278.2300109863281,285.75,5738300,285.75
ADBE,2022-11-07,288.9700012207031,300.3599853515625,287.57000732421875,299.5400085449219,3980700,299.5400085449219
ADBE,2022-11-08,301.1499938964844,309.8999938964844,297.7699890136719,302.1700134277344,4230600,302.1700134277344
ADBE,2022-11-09,299.6499938964844,303.2900085449219,297.3500061035156,298.8699951171875,2778200,298.8699951171875
ADBE,2022-11-10,318.54998779296875,330.3699951171875,317.8699951171875,329.95001220703125,5502900,329.95001220703125
ADBE,2022-11-11,330.3399963378906,342.30999755859375,329.489990234375,341.1499938964844,4110100,341.1499938964844
ADBE,2022-11-14,338.07000732421875,345.1099853515625,334.42999267578125,340.3699951171875,3464500,340.3699951171875
ADBE,2022-11-15,348.4100036621094,350.9700012207031,342.55999755859375,345.9599914550781,2948600,345.9599914550781
ADBE,2022-11-16,345,345.0199890136719,336.7200012207031,338.4100036621094,2123200,338.4100036621094
ADBE,2022-11-17,331.739990234375,339.8699951171875,329.3500061035156,337.8299865722656,2740400,337.8299865722656
ADBE,2022-11-18,344.29998779296875,344.70001220703125,329.1400146484375,330.8599853515625,3421700,330.8599853515625
ADBE,2022-11-21,329.5299987792969,330.25,320.6000061035156,321.489990234375,3219900,321.489990234375
ADBE,2022-11-22,322.489990234375,331.5400085449219,320.20001220703125,330.8800048828125,2573800,330.8800048828125
ADBE,2022-11-23,329.92999267578125,338.5,327.5899963378906,335.7799987792969,2240800,335.7799987792969
ADBE,2022-11-25,332.8900146484375,335.510009765625,332.010009765625,334.29998779296875,1197800,334.29998779296875
ADBE,2022-11-28,335.8299865722656,338.19000244140625,328.07000732421875,328.9700012207031,2314800,328.9700012207031
ADBE,2022-11-29,326.69000244140625,329.70001220703125,323.6700134277344,326.7799987792969,2392600,326.7799987792969
ADBE,2022-11-30,327.1199951171875,345.0299987792969,326.3800048828125,344.92999267578125,4979800,344.92999267578125
ADBE,2022-12-01,348.0299987792969,350.6700134277344,341.5,344.1099853515625,3365200,344.1099853515625
ADBE,2022-12-02,337.20001220703125,343.5299987792969,334.2200012207031,341.5299987792969,2741800,341.5299987792969
ADBE,2022-12-05,337.79998779296875,340.510009765625,330.8299865722656,334.0899963378906,2542300,334.0899963378906
ADBE,2022-12-06,334.0899963378906,334.2200012207031,327.3999938964844,331.1499938964844,2182200,331.1499938964844
ADBE,2022-12-07,327.5299987792969,331,325.489990234375,326.67999267578125,2055900,326.67999267578125
ADBE,2022-12-08,325.7099914550781,336.20001220703125,324.3500061035156,332.5799865722656,2065800,332.5799865722656
ADBE,2022-12-09,331.5,334.69000244140625,328.5,330.6400146484375,1969200,330.6400146484375
ADBE,2022-12-12,334.760009765625,338.2699890136719,332.6499938964844,338.1700134277344,2914700,338.1700134277344
ADBE,2022-12-13,353.6300048828125,355.6700134277344,338.7900085449219,342.4599914550781,3428000,342.4599914550781
ADBE,2022-12-14,343.8900146484375,345.95001220703125,335,339.9200134277344,3236500,339.9200134277344
ADBE,2022-12-15,332.760009765625,334.5,324.5899963378906,328.7099914550781,5498700,328.7099914550781
ADBE,2022-12-16,345,354.4700012207031,337.239990234375,338.5400085449219,11940700,338.5400085449219
ADBE,2022-12-19,338,340.739990234375,326.29998779296875,328.760009765625,4086300,328.760009765625
ADBE,2022-12-20,327,342.5,325.5199890136719,338.2200012207031,3873600,338.2200012207031
ADBE,2022-12-21,340.2900085449219,345.2900085449219,336.44000244140625,341.3800048828125,2583000,341.3800048828125
ADBE,2022-12-22,336.010009765625,339.8800048828125,330.94000244140625,336.5199890136719,2319300,336.5199890136719
ADBE,2022-12-23,335,338.9200134277344,333.2900085449219,338.45001220703125,1629800,338.45001220703125
ADBE,2022-12-27,338,338.1600036621094,332.4599914550781,335.0899963378906,1464300,335.0899963378906
ADBE,2022-12-28,335.05999755859375,338.5,327.19000244140625,328.3299865722656,1672100,328.3299865722656
ADBE,2022-12-29,330.75,339.5,329.760009765625,337.5799865722656,1793100,337.5799865722656
ADBE,2022-12-30,333,336.6400146484375,331.6400146484375,336.5299987792969,1740900,336.5299987792969
ADBE,2023-01-03,340.1600036621094,345.82000732421875,331.9200134277344,336.9200134277344,2229100,336.9200134277344
ADBE,2023-01-04,342.8900146484375,345.6300048828125,336.7300109863281,341.4100036621094,2186800,341.4100036621094
ADBE,2023-01-05,337.5299987792969,337.54998779296875,328.1600036621094,328.44000244140625,2081600,328.44000244140625
ADBE,2023-01-06,332.2799987792969,334.8800048828125,322.44000244140625,332.75,2216600,332.75
ADBE,2023-01-09,338.8999938964844,349.4599914550781,338.4200134277344,341.9800109863281,3133800,341.9800109863281
ADBE,2023-01-10,337.6499938964844,344.6300048828125,336.79998779296875,338.70001220703125,1670200,338.70001220703125
ADBE,2023-01-11,337.3900146484375,343.19000244140625,333.4700012207031,342.92999267578125,2344400,342.92999267578125
ADBE,2023-01-12,344.1700134277344,346.44000244140625,337.3699951171875,344.5400085449219,2121800,344.5400085449219
ADBE,2023-01-13,340.25,344.6499938964844,335.5,344.3800048828125,2581900,344.3800048828125
ADBE,2023-01-17,344.3800048828125,350.7900085449219,341.9700012207031,344.3800048828125,2512700,344.3800048828125
ADBE,2023-01-18,345.010009765625,349.239990234375,338.3999938964844,341.30999755859375,2079800,341.30999755859375
ADBE,2023-01-19,340.55999755859375,346.7300109863281,340.010009765625,342.5299987792969,2467000,342.5299987792969
ADBE,2023-01-20,343.2699890136719,357.4200134277344,342.760009765625,356.3800048828125,3149400,356.3800048828125
ADBE,2023-01-23,358.2799987792969,365.8699951171875,356.8500061035156,364.9800109863281,3187100,364.9800109863281
ADBE,2023-01-24,364.1000061035156,364.45001220703125,358,361.32000732421875,2466400,361.32000732421875
ADBE,2023-01-25,355.6700134277344,359.7300109863281,350.57000732421875,358.1700134277344,2239100,358.1700134277344
ADBE,2023-01-26,362.760009765625,367.42999267578125,360.7200012207031,365.82000732421875,2350500,365.82000732421875
ADBE,2023-01-27,363.489990234375,373.4200134277344,362.8500061035156,370.7099914550781,2615600,370.7099914550781
ADBE,2023-01-30,365.8999938964844,368.70001220703125,362.8299865722656,363.4200134277344,2663600,363.4200134277344
ADBE,2023-01-31,364.7099914550781,370.70001220703125,364.010009765625,370.3399963378906,2572400,370.3399963378906
ADBE,2023-02-01,370.010009765625,386.7200012207031,366.79998779296875,383.9200134277344,3362000,383.9200134277344
ADBE,2023-02-02,393.2799987792969,402.489990234375,388.8800048828125,392.2300109863281,4020000,392.2300109863281
ADBE,2023-02-03,384.2900085449219,386.7200012207031,377.9200134277344,379.3299865722656,2695400,379.3299865722656
ADBE,2023-02-06,376.2099914550781,379.2900085449219,373.3900146484375,375.2300109863281,2369600,375.2300109863281
ADBE,2023-02-07,373.42999267578125,384.94000244140625,372.760009765625,383.82000732421875,2476200,383.82000732421875
ADBE,2023-02-08,382.489990234375,387.2799987792969,375.70001220703125,378.3599853515625,2668100,378.3599853515625
ADBE,2023-02-09,384.9700012207031,386.510009765625,374.0199890136719,375.80999755859375,2265200,375.80999755859375
ADBE,2023-02-10,371.6300048828125,374.5199890136719,367.0799865722656,370.989990234375,1846300,370.989990234375
ADBE,2023-02-13,373.4100036621094,376.30999755859375,371.0299987792969,375,1877300,375
ADBE,2023-02-14,375,380.55999755859375,369.9599914550781,377.8999938964844,2479700,377.8999938964844
ADBE,2023-02-15,375.6000061035156,381.6700134277344,374.8399963378906,375.94000244140625,2088200,375.94000244140625
ADBE,2023-02-16,366.0400085449219,373.489990234375,363.54998779296875,365.1600036621094,2917000,365.1600036621094
ADBE,2023-02-17,359.30999755859375,359.6099853515625,352.1199951171875,356.8500061035156,2985700,356.8500061035156
ADBE,2023-02-21,350.7799987792969,353.25,345.69000244140625,346.70001220703125,3002700,346.70001220703125
ADBE,2023-02-22,346.69000244140625,353.1700134277344,344.45001220703125,348.7200012207031,2599300,348.7200012207031
ADBE,2023-02-23,350.44000244140625,353.79998779296875,343.92999267578125,347.0199890136719,3154500,347.0199890136719
ADBE,2023-02-24,328.1199951171875,329.760009765625,318.6000061035156,320.5400085449219,8444500,320.5400085449219
ADBE,2023-02-27,322.0199890136719,325.1000061035156,320.70001220703125,322.32000732421875,3500600,322.32000732421875
ADBE,2023-02-28,323.3699951171875,325.7300109863281,320.9700012207031,323.95001220703125,2714200,323.95001220703125
ADBE,2023-03-01,323.79998779296875,325.260009765625,321,323.3800048828125,2377700,323.3800048828125
ADBE,2023-03-02,323.3800048828125,334.4599914550781,321.55999755859375,333.5,3845800,333.5
ADBE,2023-03-03,334.69000244140625,344.760009765625,334.4800109863281,344.0400085449219,3725500,344.0400085449219
ADBE,2023-03-06,344.3299865722656,351.7799987792969,344.2799987792969,347.0199890136719,3060300,347.0199890136719
ADBE,2023-03-07,347.8599853515625,352.1700134277344,344.05999755859375,344.79998779296875,2252800,344.79998779296875
ADBE,2023-03-08,346.739990234375,348.69000244140625,343.4700012207031,345.8399963378906,2518900,345.8399963378906
ADBE,2023-03-09,344.7200012207031,350.1300048828125,336.989990234375,338.3699951171875,3798300,338.3699951171875
ADBE,2023-03-10,338.3399963378906,338.5199890136719,328.45001220703125,329.29998779296875,4148200,329.29998779296875
ADBE,2023-03-13,329.4200134277344,333,323.2900085449219,324.2699890136719,4203500,324.2699890136719
ADBE,2023-03-14,332.2099914550781,335.1700134277344,328.70001220703125,333.3299865722656,3850900,333.3299865722656
ADBE,2023-03-15,330,334.2799987792969,328.1700134277344,333.6099853515625,4627100,333.6099853515625
ADBE,2023-03-16,344.57000732421875,355.489990234375,340.5299987792969,353.2900085449219,6946600,353.2900085449219
ADBE,2023-03-17,354.7799987792969,360.6300048828125,350.8399963378906,358.1400146484375,6725400,358.1400146484375
ADBE,2023-03-20,357.6099853515625,364.94000244140625,355.3500061035156,362.8800048828125,3946800,362.8800048828125
ADBE,2023-03-21,364.6300048828125,376.3999938964844,362.9200134277344,374.2200012207031,4479200,374.2200012207031
ADBE,2023-03-22,375,377.3299865722656,361.5199890136719,361.7099914550781,3878400,361.7099914550781
ADBE,2023-03-23,368.989990234375,375.25,365.489990234375,369,3138600,369
ADBE,2023-03-24,370.2300109863281,375.2300109863281,367.7200012207031,374.9599914550781,2993400,374.9599914550781
ADBE,2023-03-27,376.510009765625,380.3500061035156,369.67999267578125,373.1499938964844,2832200,373.1499938964844
ADBE,2023-03-28,373.4200134277344,374,367.82000732421875,373.3999938964844,1780800,373.3999938964844
ADBE,2023-03-29,376.67999267578125,380.1199951171875,375.55999755859375,379.1600036621094,2497600,379.1600036621094
ADBE,2023-03-30,381.6499938964844,382.5799865722656,378.0799865722656,381.8999938964844,2139000,381.8999938964844
ADBE,2023-03-31,382.2900085449219,385.7300109863281,380.260009765625,385.3699951171875,3063400,385.3699951171875
ADBE,2023-04-03,380.8800048828125,383.7300109863281,378.1499938964844,380.0799865722656,2712600,380.0799865722656
ADBE,2023-04-04,382.239990234375,385.70001220703125,381.04998779296875,385.1499938964844,2569800,385.1499938964844
ADBE,2023-04-05,384.0899963378906,386,377.260009765625,382.0199890136719,2277200,382.0199890136719
ADBE,2023-04-06,379.30999755859375,382.4599914550781,375.989990234375,380.6000061035156,1835900,380.6000061035156
ADBE,2023-04-10,375.4800109863281,376.6700134277344,372.260009765625,376.25,1689700,376.25
ADBE,2023-04-11,374.010009765625,375.8999938964844,368.3500061035156,371.1099853515625,2161100,371.1099853515625
ADBE,2023-04-12,376.4200134277344,378.2300109863281,368.75,369.8900146484375,1978200,369.8900146484375
ADBE,2023-04-13,373.20001220703125,379.0199890136719,372.7300109863281,378.79998779296875,2434800,378.79998779296875
ADBE,2023-04-14,376.3699951171875,380.57000732421875,375.1400146484375,379.3800048828125,1525500,379.3800048828125
ADBE,2023-04-17,379.6099853515625,380.760009765625,374.6199951171875,377.9200134277344,1614300,377.9200134277344
ADBE,2023-04-18,380.8999938964844,380.8999938964844,374.489990234375,377.54998779296875,1586700,377.54998779296875
ADBE,2023-04-19,377.8999938964844,382.8399963378906,375.6000061035156,380.1099853515625,1775200,380.1099853515625
ADBE,2023-04-20,376.0400085449219,383,375.6700134277344,380.260009765625,1947900,380.260009765625
ADBE,2023-04-21,379.9700012207031,380.44000244140625,375.44000244140625,377.6700134277344,1841600,377.6700134277344
ADBE,2023-04-24,376.5899963378906,378.95001220703125,373.57000732421875,377.3399963378906,1531100,377.3399963378906
ADBE,2023-04-25,373.6300048828125,375.2300109863281,368.8800048828125,369.5899963378906,2413100,369.5899963378906
ADBE,2023-04-26,368.6000061035156,369.45001220703125,357.25,363.05999755859375,2803200,363.05999755859375
ADBE,2023-04-27,365.94000244140625,373.82000732421875,363.5,371.4200134277344,2338800,371.4200134277344
ADBE,2023-04-28,371.4200134277344,377.69000244140625,368.55999755859375,377.55999755859375,2061200,377.55999755859375
ADBE,2023-05-01,376.510009765625,378.7200012207031,373.7099914550781,374.1499938964844,1868000,374.1499938964844
ADBE,2023-05-02,374.3599853515625,375.8500061035156,367.8399963378906,368.6600036621094,2287600,368.6600036621094
ADBE,2023-05-03,363.489990234375,365.9599914550781,344.239990234375,345.25,6700800,345.25
ADBE,2023-05-04,347.9700012207031,348,332.8399963378906,335.8299865722656,6614900,335.8299865722656
ADBE,2023-05-05,338.9800109863281,349.54998779296875,338.0299987792969,348.3999938964844,4260100,348.3999938964844
ADBE,2023-05-08,348,350.4800109863281,340.760009765625,344.05999755859375,3135900,344.05999755859375
ADBE,2023-05-09,342.5,345,341.2300109863281,342.6499938964844,1879400,342.6499938964844
ADBE,2023-05-10,348.25,352,341.8299865722656,344.0199890136719,3386300,344.0199890136719
ADBE,2023-05-11,341.8800048828125,344.6600036621094,339.3699951171875,341.5799865722656,2183400,341.5799865722656
ADBE,2023-05-12,340.510009765625,340.7900085449219,331.8900146484375,335.45001220703125,4278400,335.45001220703125
ADBE,2023-05-15,337.3500061035156,345.8900146484375,333.010009765625,345.6700134277344,3330500,345.6700134277344
ADBE,2023-05-16,344.20001220703125,347.07000732421875,341.1700134277344,345.1099853515625,2558300,345.1099853515625
ADBE,2023-05-17,345.3599853515625,358.69000244140625,345.1199951171875,356.6300048828125,3560600,356.6300048828125
ADBE,2023-05-18,357,361.4800109863281,356.45001220703125,360.42999267578125,2896400,360.42999267578125
ADBE,2023-05-19,363,372.0799865722656,361.3599853515625,371.25,3855500,371.25
ADBE,2023-05-22,371.25,374.3999938964844,369.6600036621094,372.04998779296875,2627100,372.04998779296875
ADBE,2023-05-23,371.80999755859375,376.489990234375,369.9200134277344,370.4200134277344,2967700,370.4200134277344
ADBE,2023-05-24,368.4100036621094,369.05999755859375,361.7200012207031,365.760009765625,2666600,365.760009765625
ADBE,2023-05-25,375.489990234375,397.6499938964844,374.0899963378906,392.05999755859375,7030000,392.05999755859375
ADBE,2023-05-26,396.7200012207031,416.3599853515625,396.57000732421875,415.3900146484375,7833600,415.3900146484375
ADBE,2023-05-30,429.94000244140625,432.989990234375,416.0799865722656,417.2099914550781,5332300,417.2099914550781
ADBE,2023-05-31,413.8999938964844,421.3599853515625,410.70001220703125,417.7900085449219,5158500,417.7900085449219
ADBE,2023-06-01,412.2900085449219,430.6000061035156,412.2900085449219,426.75,4443100,426.75
ADBE,2023-06-02,432,438.5299987792969,430.3599853515625,436.3699951171875,4332200,436.3699951171875
ADBE,2023-06-05,433.010009765625,440.3800048828125,426.9599914550781,434.17999267578125,3447400,434.17999267578125
ADBE,2023-06-06,432.54998779296875,437.1199951171875,431.239990234375,432.8900146484375,2342000,432.8900146484375
ADBE,2023-06-07,434.55999755859375,436.80999755859375,417.739990234375,418.32000732421875,4773000,418.32000732421875
ADBE,2023-06-08,424.1499938964844,440.6300048828125,423.5799865722656,439.0299987792969,6062800,439.0299987792969
ADBE,2023-06-09,456.9100036621094,466.5899963378906,453.0899963378906,454,7928300,454
ADBE,2023-06-12,463.7099914550781,478.0400085449219,459.4200134277344,474.6300048828125,6913700,474.6300048828125
ADBE,2023-06-13,489.7099914550781,491.510009765625,470.3599853515625,478.989990234375,7412500,478.989990234375
ADBE,2023-06-14,476.1499938964844,483.8500061035156,473.20001220703125,479.5299987792969,5150100,479.5299987792969
ADBE,2023-06-15,475.4700012207031,495.20001220703125,474.25,490.9100036621094,9682200,490.9100036621094
ADBE,2023-06-16,518.22998046875,518.739990234375,494.6199951171875,495.17999267578125,13335800,495.17999267578125
ADBE,2023-06-20,485.6300048828125,492.69000244140625,480,485.8599853515625,5331200,485.8599853515625
ADBE,2023-06-21,492,495.54998779296875,475.30999755859375,477.4800109863281,5258700,477.4800109863281
ADBE,2023-06-22,474.1199951171875,481,473.0199890136719,477.5799865722656,3601400,477.5799865722656
ADBE,2023-06-23,472.95001220703125,487.3299865722656,472.32000732421875,484.7200012207031,4450200,484.7200012207031
ADBE,2023-06-26,483.010009765625,487.1600036621094,479.04998779296875,479.510009765625,3169500,479.510009765625
ADBE,2023-06-27,480,490.79998779296875,479.95001220703125,489.2699890136719,2691700,489.2699890136719
ADBE,2023-06-28,482,489.75,480.3900146484375,482.42999267578125,3229200,482.42999267578125
ADBE,2023-06-29,484.4700012207031,485.8299865722656,479.6000061035156,483.7699890136719,1905400,483.7699890136719
ADBE,2023-06-30,482.739990234375,492.80999755859375,482.7200012207031,488.989990234375,3095900,488.989990234375
ADBE,2023-07-03,486.3900146484375,486.6099853515625,479.8399963378906,485.2099914550781,1491000,485.2099914550781
ADBE,2023-07-05,480.989990234375,489.4100036621094,479.7300109863281,487.260009765625,2190000,487.260009765625
ADBE,2023-07-06,479.989990234375,482.5,475,481.2900085449219,2100900,481.2900085449219
ADBE,2023-07-07,481.9800109863281,490.4200134277344,479.8599853515625,485.2699890136719,2324500,485.2699890136719
ADBE,2023-07-10,485.2699890136719,499.20001220703125,485.1099853515625,496.3500061035156,3352600,496.3500061035156
ADBE,2023-07-11,497.2799987792969,506.0299987792969,491.760009765625,504.739990234375,2844200,504.739990234375
ADBE,2023-07-12,509.4100036621094,510.7900085449219,500.010009765625,507.3599853515625,3027400,507.3599853515625
ADBE,2023-07-13,509.6199951171875,519.40997314453125,509.5,517.280029296875,3049400,517.280029296875
ADBE,2023-07-14,517.34002685546875,523.78997802734375,512.66998291015625,514.83001708984375,2300400,514.83001708984375
ADBE,2023-07-17,513,522.69000244140625,512.3800048828125,522,2645600,522
ADBE,2023-07-18,519.6400146484375,535.1300048828125,517.3800048828125,532.22998046875,4094600,532.22998046875
ADBE,2023-07-19,534.47998046875,539,526.05999755859375,527.16998291015625,3383200,527.16998291015625
ADBE,2023-07-20,522.030029296875,528.30999755859375,514.09002685546875,516.8800048828125,3264500,516.8800048828125
ADBE,2023-07-21,521.75,529.69000244140625,519.280029296875,520.22998046875,8098000,520.22998046875
ADBE,2023-07-24,520,524.84002685546875,514.8599853515625,523.8599853515625,2260500,523.8599853515625
ADBE,2023-07-25,519.41998291015625,526.8800048828125,517.91998291015625,525.34002685546875,2472100,525.34002685546875
ADBE,2023-07-26,520.489990234375,521.0999755859375,510.44000244140625,514.54998779296875,2918700,514.54998779296875
ADBE,2023-07-27,523.15997314453125,527.9000244140625,511.239990234375,513.969970703125,2477200,513.969970703125
ADBE,2023-07-28,515.42999267578125,530.32000732421875,514.6300048828125,528.8699951171875,2810000,528.8699951171875
ADBE,2023-07-31,541.8699951171875,552.94000244140625,541.8699951171875,546.16998291015625,4059800,546.16998291015625
ADBE,2023-08-01,545.780029296875,552.02001953125,541.66998291015625,549.0999755859375,2274000,549.0999755859375
ADBE,2023-08-02,539.32000732421875,539.989990234375,526.5,530.29998779296875,2971000,530.29998779296875
ADBE,2023-08-03,523,530.90997314453125,522.219970703125,523.760009765625,2183700,523.760009765625
ADBE,2023-08-04,526.739990234375,535.6300048828125,522.1199951171875,526.8800048828125,2461900,526.8800048828125
ADBE,2023-08-07,530,532.58001708984375,523.52001953125,529.72998046875,1777600,529.72998046875
ADBE,2023-08-08,523.989990234375,524.58001708984375,515.25,520.5999755859375,2626100,520.5999755859375
ADBE,2023-08-09,520.54998779296875,520.969970703125,509.5299987792969,513.780029296875,1843800,513.780029296875
ADBE,2023-08-10,521.030029296875,523.219970703125,512.97998046875,515.83001708984375,1901700,515.83001708984375
ADBE,2023-08-11,510.8299865722656,514.9000244140625,506.3699951171875,508.45001220703125,1929900,508.45001220703125
ADBE,2023-08-14,506.7799987792969,522.54998779296875,505.0299987792969,522.25,2052500,522.25
ADBE,2023-08-15,518.3499755859375,522.03997802734375,516.05999755859375,518.70001220703125,1824300,518.70001220703125
ADBE,2023-08-16,517.80999755859375,523.1500244140625,514.16998291015625,514.489990234375,1541300,514.489990234375
ADBE,2023-08-17,525,525.489990234375,510.55999755859375,511.6700134277344,2455800,511.6700134277344
ADBE,2023-08-18,504.6499938964844,510.04998779296875,503.8999938964844,508.1300048828125,2139100,508.1300048828125
ADBE,2023-08-21,510.2900085449219,522.97998046875,510.2900085449219,520.469970703125,2428300,520.469970703125
ADBE,2023-08-22,529.719970703125,530,518.3499755859375,519.47998046875,1496600,519.47998046875
ADBE,2023-08-23,522.72998046875,535.25,519.239990234375,530.71002197265625,2336900,530.71002197265625
ADBE,2023-08-24,539,539.66998291015625,511.04998779296875,512.42999267578125,2950200,512.42999267578125
ADBE,2023-08-25,514.91998291015625,528.42999267578125,514.469970703125,525.05999755859375,2308300,525.05999755859375
ADBE,2023-08-28,525.70001220703125,533.510009765625,523.97998046875,529.91998291015625,1684100,529.91998291015625
ADBE,2023-08-29,527.70001220703125,541.969970703125,526.1500244140625,540.57000732421875,2167000,540.57000732421875
ADBE,2023-08-30,540.0999755859375,546,536.09002685546875,545.3599853515625,1930300,545.3599853515625
ADBE,2023-08-31,547,562.0999755859375,546.760009765625,559.34002685546875,3919300,559.34002685546875
ADBE,2023-09-01,564.79998779296875,569.97998046875,558.52001953125,563.21002197265625,2232300,563.21002197265625
ADBE,2023-09-05,557.8800048828125,567.59002685546875,555.41998291015625,564.8800048828125,2349700,564.8800048828125
ADBE,2023-09-06,560.45001220703125,564.05999755859375,555.8499755859375,561.94000244140625,2299900,561.94000244140625
ADBE,2023-09-07,554,561.83001708984375,551.08001708984375,560.46002197265625,2089400,560.46002197265625
ADBE,2023-09-08,568.9000244140625,570.239990234375,558.030029296875,560.3599853515625,2262000,560.3599853515625
ADBE,2023-09-11,562,565.42999267578125,556.70001220703125,564.5,2083300,564.5
ADBE,2023-09-12,555.6300048828125,559.09002685546875,540.3699951171875,542.21002197265625,3961300,542.21002197265625
ADBE,2023-09-13,557.02001953125,559.8499755859375,546.42999267578125,553.55999755859375,3465200,553.55999755859375
ADBE,2023-09-14,551.09002685546875,555.19000244140625,544.34002685546875,552.15997314453125,4786900,552.15997314453125
ADBE,2023-09-15,532.1099853515625,537.69000244140625,523.6199951171875,528.8900146484375,9769000,528.8900146484375
ADBE,2023-09-18,524.22998046875,533.97998046875,522.17999267578125,532.41998291015625,2650700,532.41998291015625
ADBE,2023-09-19,531.3499755859375,542.4000244140625,529.469970703125,541.69000244140625,2385800,541.69000244140625
ADBE,2023-09-20,541.69000244140625,548.8499755859375,535.72998046875,535.780029296875,2626000,535.780029296875
ADBE,2023-09-21,519.47998046875,526.28997802734375,513.4000244140625,513.8800048828125,3844600,513.8800048828125
ADBE,2023-09-22,513.09002685546875,518.1500244140625,508.8299865722656,512.9000244140625,2702100,512.9000244140625
ADBE,2023-09-25,511.45001220703125,514.25,507.2200012207031,511.6000061035156,2219500,511.6000061035156
ADBE,2023-09-26,510.1400146484375,510.1400146484375,502.010009765625,506.29998779296875,2375400,506.29998779296875
ADBE,2023-09-27,507.510009765625,509.25,498.70001220703125,502.6000061035156,3311100,502.6000061035156
ADBE,2023-09-28,500,508.67999267578125,499.25,504.6700134277344,2720000,504.6700134277344
ADBE,2023-09-29,505.44000244140625,518.58001708984375,505.44000244140625,509.8999938964844,2795900,509.8999938964844
ADBE,2023-10-02,508.239990234375,522.40997314453125,508.239990234375,521.1300048828125,2411500,521.1300048828125
ADBE,2023-10-03,517.52001953125,520.489990234375,504.54998779296875,507.0299987792969,2004100,507.0299987792969
ADBE,2023-10-04,511.92999267578125,519.760009765625,510,518.41998291015625,2027200,518.41998291015625
ADBE,2023-10-05,519.84002685546875,522.6099853515625,509.239990234375,516.44000244140625,1818800,516.44000244140625
ADBE,2023-10-06,513.219970703125,531.30999755859375,509.5199890136719,526.67999267578125,2523300,526.67999267578125
ADBE,2023-10-09,522,530,518.75,529.28997802734375,1713500,529.28997802734375
ADBE,2023-10-10,530.90997314453125,537,530.4000244140625,532.719970703125,2090900,532.719970703125
ADBE,2023-10-11,538.59002685546875,551.34002685546875,536.1099853515625,549.90997314453125,3307500,549.90997314453125
ADBE,2023-10-12,553.70001220703125,574.4000244140625,552.22998046875,559.6300048828125,4624000,559.6300048828125
ADBE,2023-10-13,560,562.8900146484375,546.989990234375,548.760009765625,2832600,548.760009765625
ADBE,2023-10-16,553.17999267578125,555.57000732421875,545.69000244140625,550.739990234375,2179700,550.739990234375
ADBE,2023-10-17,545.40997314453125,560.79998779296875,543.34002685546875,560.09002685546875,2355300,560.09002685546875
ADBE,2023-10-18,554.47998046875,568.17999267578125,554.239990234375,557.8699951171875,2614500,557.8699951171875
ADBE,2023-10-19,560,567.0999755859375,553.469970703125,555.739990234375,2809300,555.739990234375
ADBE,2023-10-20,555.739990234375,555.97998046875,535.95001220703125,540.96002197265625,2728100,540.96002197265625
ADBE,2023-10-23,535.80999755859375,548.030029296875,531,540.40997314453125,2172600,540.40997314453125
ADBE,2023-10-24,544.6400146484375,546,532.1199951171875,539.55999755859375,2358100,539.55999755859375
ADBE,2023-10-25,533.55999755859375,534.46002197265625,517.6300048828125,521.1400146484375,2526000,521.1400146484375
ADBE,2023-10-26,530,530.989990234375,511.67999267578125,514.280029296875,2876700,514.280029296875
ADBE,2023-10-27,517.5,519.8599853515625,506.9200134277344,508.1199951171875,2985600,508.1199951171875
ADBE,2023-10-30,516.1099853515625,530.75,512.239990234375,526.94000244140625,2806900,526.94000244140625
ADBE,2023-10-31,530.6400146484375,532.6400146484375,522.80999755859375,532.05999755859375,2052300,532.05999755859375
ADBE,2023-11-01,535,545.27001953125,534,544.5,2644500,544.5
ADBE,2023-11-02,550.44000244140625,559.3599853515625,550,558.71002197265625,2634800,558.71002197265625
ADBE,2023-11-03,560,567.030029296875,557.65997314453125,563.65997314453125,2066300,563.65997314453125
ADBE,2023-11-06,566,567.8800048828125,558.16998291015625,565.45001220703125,2593400,565.45001220703125
ADBE,2023-11-07,568.80999755859375,589,568.80999755859375,585.20001220703125,3993600,585.20001220703125
ADBE,2023-11-08,589,595.66998291015625,581.07000732421875,585.30999755859375,3079200,585.30999755859375
ADBE,2023-11-09,587.510009765625,590.03997802734375,576.34002685546875,577.739990234375,2336600,577.739990234375
ADBE,2023-11-10,580.489990234375,598.1400146484375,576.010009765625,597.219970703125,3062700,597.219970703125
ADBE,2023-11-13,589.97998046875,594.260009765625,583.3599853515625,590.34002685546875,2505100,590.34002685546875
ADBE,2023-11-14,601.55999755859375,613.71002197265625,599.03997802734375,604.33001708984375,2884900,604.33001708984375
ADBE,2023-11-15,605,605.72998046875,591.78997802734375,595.30999755859375,3088900,595.30999755859375
ADBE,2023-11-16,595.45001220703125,605.27001953125,592.1400146484375,602.05999755859375,2040400,602.05999755859375
ADBE,2023-11-17,602.07000732421875,605.04998779296875,597.02001953125,602.65997314453125,1968500,602.65997314453125
ADBE,2023-11-20,605.30999755859375,614.20001220703125,604.5,612.70001220703125,2393900,612.70001220703125
ADBE,2023-11-21,610.6300048828125,615.57000732421875,607.030029296875,610.989990234375,1906200,610.989990234375
ADBE,2023-11-22,616.6300048828125,624.3800048828125,614.010009765625,619.719970703125,2064400,619.719970703125
ADBE,2023-11-24,616.260009765625,619.44000244140625,613.5999755859375,619.42999267578125,942700,619.42999267578125
ADBE,2023-11-27,618.79998779296875,625.83001708984375,614.57000732421875,619.27001953125,1854400,619.27001953125
ADBE,2023-11-28,613.97998046875,625.5999755859375,612.260009765625,623.32000732421875,2302900,623.32000732421875
ADBE,2023-11-29,625.94000244140625,628.5999755859375,616.77001953125,617.3900146484375,2595600,617.3900146484375
ADBE,2023-11-30,620,621.47998046875,605.07000732421875,611.010009765625,3960300,611.010009765625
ADBE,2023-12-01,609.239990234375,615.20001220703125,603.17999267578125,612.469970703125,2490000,612.469970703125
ADBE,2023-12-04,604.90997314453125,608.28997802734375,596.21002197265625,604.55999755859375,2541500,604.55999755859375
ADBE,2023-12-05,596.77001953125,602.739990234375,591.16998291015625,602.219970703125,2577700,602.219970703125
ADBE,2023-12-06,608.05999755859375,608.530029296875,594.489990234375,595.70001220703125,2080400,595.70001220703125
ADBE,2023-12-07,598.91998291015625,609.22998046875,596.469970703125,608.780029296875,2605200,608.780029296875
ADBE,2023-12-08,605,610.22998046875,601.29998779296875,610.010009765625,2498800,610.010009765625
ADBE,2023-12-11,616.8800048828125,627.82000732421875,614.34002685546875,625.20001220703125,3270600,625.20001220703125
ADBE,2023-12-12,625.8599853515625,633.8900146484375,623,633.65997314453125,2968900,633.65997314453125
ADBE,2023-12-13,630.40997314453125,632.45001220703125,618.030029296875,624.260009765625,6188500,624.260009765625
ADBE,2023-12-14,593,593.15997314453125,578.29998779296875,584.6400146484375,11315300,584.6400146484375
ADBE,2023-12-15,580.5999755859375,591.65997314453125,578.20001220703125,584.67999267578125,8663700,584.67999267578125
ADBE,2023-12-18,591.52001953125,603.1300048828125,586.6199951171875,599.1300048828125,5452000,599.1300048828125
ADBE,2023-12-19,600,612.71002197265625,598.08001708984375,604.6400146484375,4150700,604.6400146484375
ADBE,2023-12-20,600.71002197265625,610.67999267578125,595.07000732421875,596.05999755859375,2587300,596.05999755859375
ADBE,2023-12-21,603,607.4000244140625,594.82000732421875,600.1400146484375,3192800,600.1400146484375
ADBE,2023-12-22,600.79998779296875,601.8599853515625,596,598.75,1659800,598.75
ADBE,2023-12-26,598.91998291015625,601.69000244140625,596.5,598.260009765625,1595100,598.260009765625
ADBE,2023-12-27,598.5999755859375,599.78997802734375,593.71002197265625,596.08001708984375,1394900,596.08001708984375
ADBE,2023-12-28,597.44000244140625,599.03997802734375,593.6300048828125,595.52001953125,1702600,595.52001953125
ADBE,2023-12-29,596.09002685546875,600.75,592.94000244140625,596.5999755859375,1893900,596.5999755859375
ADBE,2024-01-02,589.510009765625,590.44000244140625,576.760009765625,580.07000732421875,2840200,580.07000732421875
ADBE,2024-01-03,574.58001708984375,577.29998779296875,570.19000244140625,571.78997802734375,2478000,571.78997802734375
ADBE,2024-01-04,570.989990234375,572.90997314453125,566.65997314453125,567.04998779296875,2092100,567.04998779296875
ADBE,2024-01-05,563.5,569.52001953125,563.34002685546875,564.5999755859375,1922900,564.5999755859375
ADBE,2024-01-08,567.8699951171875,581.510009765625,567.8699951171875,580.54998779296875,2830000,580.54998779296875
ADBE,2024-01-09,578.33001708984375,588.20001220703125,577.280029296875,586.20001220703125,1926900,586.20001220703125
ADBE,2024-01-10,585.42999267578125,593.6500244140625,585.42999267578125,591.030029296875,2135700,591.030029296875
ADBE,2024-01-11,592,597.84002685546875,584.52001953125,597.489990234375,2331800,597.489990234375
ADBE,2024-01-12,598.3900146484375,599.3800048828125,593.02001953125,596.53997802734375,1477000,596.53997802734375
ADBE,2024-01-16,592.83001708984375,597.760009765625,588.34002685546875,597.67999267578125,2126100,597.67999267578125
ADBE,2024-01-17,591.989990234375,596.75,582.44000244140625,596.0999755859375,2588300,596.0999755859375
ADBE,2024-01-18,586.9000244140625,596.8900146484375,584.21002197265625,593.70001220703125,2793600,593.70001220703125
ADBE,2024-01-19,593.80999755859375,612.07000732421875,589.1300048828125,611.54998779296875,3760100,611.54998779296875
ADBE,2024-01-22,615,620.96002197265625,603.1500244140625,603.59002685546875,4488000,603.59002685546875
ADBE,2024-01-23,602.21002197265625,604.32000732421875,591.34002685546875,597.17999267578125,2723500,597.17999267578125
ADBE,2024-01-24,601.71002197265625,616.95001220703125,597.46002197265625,606.47998046875,2999000,606.47998046875
ADBE,2024-01-25,615.41998291015625,627.05999755859375,612.239990234375,622.58001708984375,3806200,622.58001708984375
ADBE,2024-01-26,620.70001220703125,622.5,613,613.92999267578125,2137800,613.92999267578125
ADBE,2024-01-29,615.71002197265625,636.25,615.71002197265625,630.22998046875,3212200,630.22998046875
ADBE,2024-01-30,630,630.469970703125,620.8900146484375,627.96002197265625,2007400,627.96002197265625
ADBE,2024-01-31,620,625.92999267578125,612.16998291015625,617.780029296875,2666800,617.780029296875
ADBE,2024-02-01,619,628.79998779296875,618.780029296875,627.90997314453125,1687600,627.90997314453125
ADBE,2024-02-02,624.78997802734375,638.25,617.010009765625,634.760009765625,2542200,634.760009765625
ADBE,2024-02-05,633.030029296875,634.59002685546875,624.53997802734375,630.5,2131200,630.5
ADBE,2024-02-06,625.58001708984375,626.46002197265625,604.66998291015625,607.1400146484375,3436200,607.1400146484375
ADBE,2024-02-07,613.25,620.41998291015625,610.1500244140625,615.8499755859375,2313800,615.8499755859375
ADBE,2024-02-08,615.8499755859375,621.34002685546875,612.510009765625,615.8599853515625,1815700,615.8599853515625
ADBE,2024-02-09,616,628.07000732421875,615.79998779296875,627.21002197265625,2091400,627.21002197265625
ADBE,2024-02-12,626,626.3499755859375,611.58001708984375,611.84002685546875,2317200,611.84002685546875
ADBE,2024-02-13,596.70001220703125,608.3900146484375,590,601.8900146484375,2985200,601.8900146484375
ADBE,2024-02-14,605.8499755859375,610.33001708984375,602.5,604.65997314453125,1615100,604.65997314453125
ADBE,2024-02-15,606,607.32000732421875,589.77001953125,590.44000244140625,3677400,590.44000244140625
ADBE,2024-02-16,589.9000244140625,590.1400146484375,546.3699951171875,546.65997314453125,10323000,546.65997314453125
ADBE,2024-02-20,531.5,545.8800048828125,528.010009765625,541.90997314453125,6567600,541.90997314453125
ADBE,2024-02-21,539.760009765625,542.57000732421875,529.3699951171875,538.52001953125,4493500,538.52001953125
ADBE,2024-02-22,553.94000244140625,555.54998779296875,534.55999755859375,537.57000732421875,5023400,537.57000732421875
ADBE,2024-02-23,543.489990234375,557.17999267578125,541.47998046875,553.44000244140625,4546500,553.44000244140625
ADBE,2024-02-26,556.55999755859375,570.5999755859375,556.55999755859375,560.47998046875,4251200,560.47998046875
ADBE,2024-02-27,565.90997314453125,565.90997314453125,548.53997802734375,552.489990234375,3247600,552.489990234375
ADBE,2024-02-28,552,557.20001220703125,549.760009765625,551.82000732421875,2313200,551.82000732421875
ADBE,2024-02-29,554.8900146484375,561.94000244140625,553.22998046875,560.280029296875,3844400,560.280029296875
ADBE,2024-03-01,561.1099853515625,572.8900146484375,560.66998291015625,570.92999267578125,2903700,570.92999267578125
ADBE,2024-03-04,572.8499755859375,576.25,564.0999755859375,567.94000244140625,2556400,567.94000244140625
ADBE,2024-03-05,562.5999755859375,564.19000244140625,539.3499755859375,544.84002685546875,4286800,544.84002685546875
ADBE,2024-03-06,548,550.6400146484375,538.1500244140625,543.09002685546875,3209800,543.09002685546875
ADBE,2024-03-07,550,558.3800048828125,541.59002685546875,556.03997802734375,2660500,556.03997802734375
ADBE,2024-03-08,553,560.44000244140625,550.510009765625,551.69000244140625,2831100,551.69000244140625
ADBE,2024-03-11,552.45001220703125,562.69000244140625,551.02001953125,560.41998291015625,2857800,560.41998291015625
ADBE,2024-03-12,568.5999755859375,579.78997802734375,562.5999755859375,579.1400146484375,3469200,579.1400146484375
ADBE,2024-03-13,579.05999755859375,585.3499755859375,573.40997314453125,573.54998779296875,3466000,573.54998779296875
ADBE,2024-03-14,578,579.53997802734375,568.760009765625,570.45001220703125,5908100,570.45001220703125
ADBE,2024-03-15,499.6400146484375,503.1300048828125,485,492.4599914550781,19570500,492.4599914550781
ADBE,2024-03-18,495.54998779296875,515.72998046875,495.54998779296875,513.8599853515625,7052700,513.8599853515625
ADBE,2024-03-19,509.8900146484375,522.67999267578125,508.989990234375,521.19000244140625,7081800,521.19000244140625
ADBE,2024-03-20,523.28997802734375,523.8699951171875,512.5,519.1400146484375,4239600,519.1400146484375
ADBE,2024-03-21,517.5999755859375,519.72998046875,506.20001220703125,511.25,5206600,511.25
ADBE,2024-03-22,509.07000732421875,511.5899963378906,496.6700134277344,499.5199890136719,5410300,499.5199890136719
ADBE,2024-03-25,496.7900085449219,510.6300048828125,496.69000244140625,507.2300109863281,4277000,507.2300109863281
ADBE,2024-03-26,508.05999755859375,512.78997802734375,503.5899963378906,507.6000061035156,2813300,507.6000061035156
ADBE,2024-03-27,515.469970703125,516.8599853515625,499.70001220703125,504.3999938964844,4228400,504.3999938964844
ADBE,2024-03-28,508.1199951171875,509,500.260009765625,504.6000061035156,3897000,504.6000061035156
ADBE,2024-04-01,504.989990234375,506.9200134277344,499.30999755859375,502.0899963378906,2056000,502.0899963378906
ADBE,2024-04-02,494.3999938964844,500.75,491.3399963378906,499.2099914550781,3083300,499.2099914550781
ADBE,2024-04-03,497.3599853515625,498.8599853515625,494.7099914550781,497.010009765625,2604400,497.010009765625
ADBE,2024-04-04,503.55999755859375,504.1099853515625,486.70001220703125,487.1099853515625,3403300,487.1099853515625
ADBE,2024-04-05,488.8399963378906,490.0899963378906,481.2799987792969,485.1199951171875,4971800,485.1199951171875
ADBE,2024-04-08,484.7799987792969,486.9800109863281,477.2300109863281,484.2799987792969,3439200,484.2799987792969
ADBE,2024-04-09,486,493.30999755859375,483.30999755859375,492.54998779296875,2548600,492.54998779296875
ADBE,2024-04-10,489.3900146484375,491.7699890136719,480.2799987792969,487.2200012207031,2487900,487.2200012207031
ADBE,2024-04-11,487.3599853515625,488.6700134277344,479.739990234375,484.2799987792969,2978500,484.2799987792969
ADBE,2024-04-12,477.95001220703125,478.7799987792969,468.6000061035156,474.0899963378906,5620000,474.0899963378906
ADBE,2024-04-15,477.0199890136719,478.5199890136719,468.3500061035156,470.1000061035156,3353200,470.1000061035156
ADBE,2024-04-16,470,478.9800109863281,468.489990234375,476.2200012207031,2660100,476.2200012207031
ADBE,2024-04-17,477.30999755859375,481.0199890136719,472.69000244140625,474.45001220703125,2034800,474.45001220703125
ADBE,2024-04-18,476.760009765625,477.6099853515625,471.8299865722656,473.17999267578125,2389700,473.17999267578125
ADBE,2024-04-19,476.5400085449219,476.5799865722656,463.0899963378906,465.0199890136719,3280600,465.0199890136719
ADBE,2024-04-22,470.2200012207031,471.5,462.2799987792969,466.8900146484375,2604300,466.8900146484375
ADBE,2024-04-23,469.7200012207031,474.80999755859375,467.8299865722656,472.8999938964844,2205800,472.8999938964844
ADBE,2024-04-24,472.94000244140625,478.57000732421875,471.7300109863281,477.1199951171875,2338000,477.1199951171875
ADBE,2024-04-25,468.4100036621094,474.5,465.7799987792969,473.44000244140625,2250900,473.44000244140625
ADBE,2024-04-26,472.30999755859375,482.7900085449219,471.69000244140625,477.55999755859375,2460300,477.55999755859375
ADBE,2024-04-29,478.0400085449219,481.67999267578125,471.07000732421875,473.07000732421875,2954700,473.07000732421875
ADBE,2024-04-30,472,475.4200134277344,462.4599914550781,462.8299865722656,3222600,462.8299865722656
ADBE,2024-05-01,461.1199951171875,477.760009765625,460.3599853515625,469.3900146484375,2490200,469.3900146484375
ADBE,2024-05-02,474.29998779296875,477.1600036621094,468.29998779296875,476.57000732421875,2516400,476.57000732421875
ADBE,2024-05-03,482.2699890136719,487.489990234375,477.57000732421875,486.17999267578125,2833200,486.17999267578125
ADBE,2024-05-06,490.1000061035156,495.44000244140625,488,493.5899963378906,2104000,493.5899963378906
ADBE,2024-05-07,492.510009765625,496.760009765625,489.1400146484375,492.2699890136719,2518300,492.2699890136719
ADBE,2024-05-08,489.9700012207031,495.80999755859375,486.9200134277344,488.1000061035156,2165000,488.1000061035156
ADBE,2024-05-09,489.4100036621094,490.44000244140625,481.6499938964844,482.6499938964844,2301600,482.6499938964844
ADBE,2024-05-10,483.5,489.4800109863281,480.29998779296875,482.2900085449219,2741100,482.2900085449219
ADBE,2024-05-13,486.239990234375,490.1600036621094,481.7099914550781,483.1099853515625,2458200,483.1099853515625
ADBE,2024-05-14,480.4100036621094,481.79998779296875,466.4800109863281,475.95001220703125,4287800,475.95001220703125
ADBE,2024-05-15,480.760009765625,489.6099853515625,476.6099853515625,485.3500061035156,3491600,485.3500061035156
ADBE,2024-05-16,484.70001220703125,486.2300109863281,481.3900146484375,482.8800048828125,2562900,482.8800048828125
ADBE,2024-05-17,483.32000732421875,485.8800048828125,481.5199890136719,483.42999267578125,2260900,483.42999267578125
ADBE,2024-05-20,483,485.3699951171875,478.32000732421875,484.69000244140625,1881100,484.69000244140625
ADBE,2024-05-21,481.19000244140625,487.5,477.1199951171875,481.8500061035156,1915800,481.8500061035156
ADBE,2024-05-22,483.9700012207031,485.6700134277344,479.1400146484375,483.92999267578125,1875800,483.92999267578125
ADBE,2024-05-23,488.3800048828125,491.67999267578125,478.69000244140625,483.30999755859375,2219900,483.30999755859375
ADBE,2024-05-24,481.25,485.3800048828125,473.8999938964844,475.42999267578125,3083700,475.42999267578125
ADBE,2024-05-28,473.010009765625,478.6700134277344,469.6000061035156,478.42999267578125,2575300,478.42999267578125
ADBE,2024-05-29,472.7799987792969,482.7900085449219,472.6000061035156,477.6000061035156,2214800,477.6000061035156
ADBE,2024-05-30,464.8999938964844,466.82000732421875,444.8399963378906,445.8699951171875,5606900,445.8699951171875
ADBE,2024-05-31,447.7200012207031,448.2300109863281,433.9700012207031,444.760009765625,7487500,444.760009765625
ADBE,2024-06-03,447.5799865722656,449.8399963378906,436.5799865722656,439.0199890136719,3967700,439.0199890136719
ADBE,2024-06-04,442.82000732421875,450.1199951171875,441.5899963378906,448.3699951171875,3183600,448.3699951171875
ADBE,2024-06-05,449.19000244140625,458.6000061035156,448.3699951171875,455.79998779296875,3295000,455.79998779296875
ADBE,2024-06-06,457.70001220703125,467.8500061035156,456.8699951171875,458.1300048828125,3235000,458.1300048828125
ADBE,2024-06-07,458.1300048828125,468.92999267578125,458.1300048828125,465.42999267578125,2684200,465.42999267578125
ADBE,2024-06-10,453.8399963378906,462.2300109863281,451.510009765625,459.94000244140625,3212400,459.94000244140625
ADBE,2024-06-11,456.9100036621094,462.739990234375,455.5,462.69000244140625,2723700,462.69000244140625
ADBE,2024-06-12,470,471.1199951171875,459.1600036621094,459.8699951171875,3647400,459.8699951171875
ADBE,2024-06-13,457.8699951171875,462.3900146484375,453.5,458.739990234375,8558000,458.739990234375
ADBE,2024-06-14,530.25,534.45001220703125,521.8800048828125,525.30999755859375,14846600,525.30999755859375
ADBE,2024-06-17,525.510009765625,525.94000244140625,505.3800048828125,518.739990234375,7163800,518.739990234375
ADBE,2024-06-18,514.71002197265625,530.3699951171875,513.1300048828125,522.25,4225900,522.25
ADBE,2024-06-20,527.66998291015625,533.22998046875,520.4000244140625,522.95001220703125,5752400,522.95001220703125
ADBE,2024-06-21,530.30999755859375,535,524.719970703125,533.44000244140625,6614100,533.44000244140625
ADBE,2024-06-24,532.0999755859375,534.58001708984375,523.47998046875,524.16998291015625,3067800,524.16998291015625
ADBE,2024-06-25,526.20001220703125,529.67999267578125,522.239990234375,526.8800048828125,3144200,526.8800048828125
ADBE,2024-06-26,528.58001708984375,530.65997314453125,526.010009765625,528.65997314453125,2931700,528.65997314453125
ADBE,2024-06-27,533.21002197265625,549.15997314453125,532.0999755859375,546.760009765625,4734100,546.760009765625
ADBE,2024-06-28,549.70001220703125,558.47998046875,548.010009765625,555.53997802734375,5084500,555.53997802734375
ADBE,2024-07-01,551.3699951171875,561.21002197265625,549.72998046875,560.010009765625,3070200,560.010009765625
ADBE,2024-07-02,560,570.1400146484375,560,567.71002197265625,3054500,567.71002197265625
ADBE,2024-07-03,564.28997802734375,571.83001708984375,564,570.1500244140625,1664400,570.1500244140625
ADBE,2024-07-05,570.90997314453125,580.54998779296875,568.91998291015625,578.34002685546875,2808600,578.34002685546875
ADBE,2024-07-08,573.17999267578125,576.75,563.91998291015625,575.4000244140625,3007400,575.4000244140625
ADBE,2024-07-09,573.04998779296875,575.010009765625,562.46002197265625,566.02001953125,2167600,566.02001953125
ADBE,2024-07-10,564.71002197265625,566.92999267578125,558.21002197265625,564.54998779296875,2368400,564.54998779296875
ADBE,2024-07-11,564,572.6199951171875,557.09002685546875,557.6300048828125,3189200,557.6300048828125
ADBE,2024-07-12,555.0999755859375,562.489990234375,552.32000732421875,559.04998779296875,2014000,559.04998779296875
ADBE,2024-07-15,560.22998046875,568.22998046875,560.22998046875,565.71002197265625,1887800,565.71002197265625
ADBE,2024-07-16,564.5999755859375,570.0999755859375,562.08001708984375,566.53997802734375,1539900,566.53997802734375
ADBE,2024-07-17,563.92999267578125,565,556.46002197265625,563.09002685546875,2316300,563.09002685546875
ADBE,2024-07-18,564.17999267578125,564.260009765625,556.07000732421875,556.8499755859375,2184700,556.8499755859375
ADBE,2024-07-19,557.04998779296875,561.09002685546875,548.96002197265625,551,2601900,551
ADBE,2024-07-22,558.6500244140625,560.19000244140625,552.71002197265625,554.82000732421875,2391700,554.82000732421875
ADBE,2024-07-23,556.489990234375,557.25,544.44000244140625,546.010009765625,2363900,546.010009765625
ADBE,2024-07-24,543.79998779296875,544.71002197265625,530.3499755859375,531.03997802734375,2630100,531.03997802734375
ADBE,2024-07-25,536.79998779296875,542.280029296875,527.59002685546875,532.1500244140625,2136500,532.1500244140625
ADBE,2024-07-26,535.3499755859375,545.5,533.33001708984375,542.44000244140625,2090000,542.44000244140625
ADBE,2024-07-29,544.29998779296875,544.29998779296875,535.19000244140625,536.6099853515625,1590600,536.6099853515625
ADBE,2024-07-30,541.8499755859375,543.66998291015625,530.95001220703125,538.71002197265625,1566900,538.71002197265625
ADBE,2024-07-31,547.04998779296875,555.54998779296875,543.77001953125,551.6500244140625,2776000,551.6500244140625
ADBE,2024-08-01,549.989990234375,561.97998046875,540.239990234375,546.40997314453125,2075400,546.40997314453125
ADBE,2024-08-02,535.780029296875,536.84002685546875,519.67999267578125,526.16998291015625,2729100,526.16998291015625
ADBE,2024-08-05,504.2300109863281,515.9000244140625,500,509.32000732421875,3432200,509.32000732421875
ADBE,2024-08-06,513.69000244140625,519.15997314453125,509.010009765625,514.20001220703125,2076300,514.20001220703125
ADBE,2024-08-07,520.95001220703125,531.010009765625,512.8599853515625,513.6199951171875,1663700,513.6199951171875
ADBE,2024-08-08,520.59002685546875,531.07000732421875,519.55999755859375,530.239990234375,2155100,530.239990234375
ADBE,2024-08-09,528.02001953125,537.280029296875,528.02001953125,536.29998779296875,1272600,536.29998779296875
ADBE,2024-08-12,536.03997802734375,538.08001708984375,525.77001953125,530.92999267578125,1450300,530.92999267578125
ADBE,2024-08-13,530.92999267578125,537.719970703125,527.9000244140625,535.219970703125,3063900,535.219970703125
ADBE,2024-08-14,536.6199951171875,542.91998291015625,533.20001220703125,539.78997802734375,1915600,539.78997802734375
ADBE,2024-08-15,545.19000244140625,557.219970703125,545.010009765625,554.15997314453125,2182400,554.15997314453125
ADBE,2024-08-16,552.3499755859375,554.760009765625,547.79998779296875,553.46002197265625,1541600,553.46002197265625
ADBE,2024-08-19,550.59002685546875,563.77001953125,550.59002685546875,563.1199951171875,1423300,563.1199951171875
ADBE,2024-08-20,564.47998046875,568.17999267578125,559.6099853515625,562.25,1219600,562.25
ADBE,2024-08-21,562.1300048828125,566.5999755859375,557.90997314453125,565.78997802734375,1401700,565.78997802734375
ADBE,2024-08-22,567.07000732421875,572,555.6500244140625,557.44000244140625,1627700,557.44000244140625
ADBE,2024-08-23,565.45001220703125,566.52001953125,552.5,558.29998779296875,2023500,558.29998779296875
ADBE,2024-08-26,555.030029296875,560.260009765625,555.030029296875,559.44000244140625,1387500,559.44000244140625
ADBE,2024-08-27,554.4000244140625,569.52001953125,554.34002685546875,567.82000732421875,1404400,567.82000732421875
ADBE,2024-08-28,568.219970703125,569.59002685546875,557.66998291015625,560.53997802734375,1289700,560.53997802734375
ADBE,2024-08-29,567.04998779296875,578.4000244140625,567.04998779296875,569.6300048828125,1955600,569.6300048828125
ADBE,2024-08-30,572.20001220703125,575.6500244140625,568.28997802734375,574.40997314453125,1983000,574.40997314453125
AMZN,2000-01-03,4.074999809265137,4.478125095367432,3.9523439407348633,4.46875,322352000,4.46875
AMZN,2000-01-04,4.268750190734863,4.574999809265137,4.087500095367432,4.096875190734863,349748000,4.096875190734863
AMZN,2000-01-05,3.5250000953674316,3.7562499046325684,3.4000000953674316,3.487499952316284,769148000,3.487499952316284
AMZN,2000-01-06,3.565624952316284,3.6343750953674316,3.200000047683716,3.278125047683716,375040000,3.278125047683716
AMZN,2000-01-07,3.3499999046325684,3.5250000953674316,3.309375047683716,3.4781250953674316,210108000,3.4781250953674316
AMZN,2000-01-10,3.628124952316284,3.6312499046325684,3.278125047683716,3.4593749046325684,295158000,3.4593749046325684
AMZN,2000-01-11,3.34375,3.5,3.25,3.3375000953674316,210654000,3.3375000953674316
AMZN,2000-01-12,3.393749952316284,3.4000000953674316,3.1500000953674316,3.1781249046325684,216090000,3.1781249046325684
AMZN,2000-01-13,3.246875047683716,3.359375,3.15625,3.296875,208962000,3.296875
AMZN,2000-01-14,3.3375000953674316,3.4312500953674316,3.200000047683716,3.2125000953674316,137072000,3.2125000953674316
AMZN,2000-01-18,3.171875,3.2593750953674316,3.1500000953674316,3.206249952316284,107698000,3.206249952316284
AMZN,2000-01-19,3.206249952316284,3.375,3.1500000953674316,3.340625047683716,164910000,3.340625047683716
AMZN,2000-01-20,3.346874952316284,3.3499999046325684,3.1968750953674316,3.237499952316284,119560000,3.237499952316284
AMZN,2000-01-21,3.231250047683716,3.231250047683716,3,3.1031250953674316,229238000,3.1031250953674316
AMZN,2000-01-24,3.378124952316284,3.668750047683716,3.375,3.5062499046325684,583404000,3.5062499046325684
AMZN,2000-01-25,3.5,3.5625,3.299999952316284,3.4625000953674316,188682000,3.4625000953674316
AMZN,2000-01-26,3.4312500953674316,3.5,3.237499952316284,3.2406249046325684,131160000,3.2406249046325684
AMZN,2000-01-27,3.2593750953674316,3.387500047683716,3.231250047683716,3.346874952316284,135680000,3.346874952316284
AMZN,2000-01-28,3.25,3.3218750953674316,3,3.0843749046325684,275558000,3.0843749046325684
AMZN,2000-01-31,3.018749952316284,3.237499952316284,2.921875,3.2281250953674316,213958000,3.2281250953674316
AMZN,2000-02-01,3.375,3.53125,3.21875,3.371875047683716,268092000,3.371875047683716
AMZN,2000-02-02,3.3968749046325684,3.612499952316284,3.387500047683716,3.471874952316284,280518000,3.471874952316284
AMZN,2000-02-03,4.056250095367432,4.296875,3.8687500953674316,4.209374904632568,875000000,4.209374904632568
AMZN,2000-02-04,4.137499809265137,4.137499809265137,3.893749952316284,3.9281249046325684,220460000,3.9281249046325684
AMZN,2000-02-07,3.809375047683716,3.84375,3.65625,3.75,202580000,3.75
AMZN,2000-02-08,3.700000047683716,4.199999809265137,3.671875,4.15625,389456000,4.15625
AMZN,2000-02-09,4.027344226837158,4.186718940734863,4.000781059265137,4.012499809265137,191608000,4.012499809265137
AMZN,2000-02-10,3.924999952316284,3.9937500953674316,3.7750000953674316,3.809375047683716,199592000,3.809375047683716
AMZN,2000-02-11,3.856250047683716,3.956249952316284,3.7750000953674316,3.809375047683716,166180000,3.809375047683716
AMZN,2000-02-14,3.784374952316284,3.7874999046325684,3.6781249046325684,3.721874952316284,103394000,3.721874952316284
AMZN,2000-02-15,3.671875,3.809375047683716,3.53125,3.690624952316284,128490000,3.690624952316284
AMZN,2000-02-16,3.637500047683716,3.671875,3.53125,3.534374952316284,85204000,3.534374952316284
AMZN,2000-02-17,3.5625,3.565624952316284,3.4000000953674316,3.450000047683716,122592000,3.450000047683716
AMZN,2000-02-18,3.421875,3.450000047683716,3.1937499046325684,3.237499952316284,174528000,3.237499952316284
AMZN,2000-02-22,3.246875047683716,3.325000047683716,3.153125047683716,3.1781249046325684,113716000,3.1781249046325684
AMZN,2000-02-23,3.2437500953674316,3.5875000953674316,3.234375,3.5218749046325684,168824000,3.5218749046325684
AMZN,2000-02-24,3.528125047683716,3.5687499046325684,3.28125,3.421875,117386000,3.421875
AMZN,2000-02-25,3.371875047683716,3.46875,3.2593750953674316,3.456249952316284,97410000,3.456249952316284
AMZN,2000-02-28,3.328125,3.359375,3.206249952316284,3.2874999046325684,101154000,3.2874999046325684
AMZN,2000-02-29,3.299999952316284,3.4484379291534424,3.293750047683716,3.4437499046325684,142970000,3.4437499046325684
AMZN,2000-03-01,3.3812499046325684,3.424999952316284,3.25,3.293750047683716,111534000,3.293750047683716
AMZN,2000-03-02,3.246875047683716,3.25,3.109375,3.128124952316284,159602000,3.128124952316284
AMZN,2000-03-03,3.1624999046325684,3.237499952316284,3.1031250953674316,3.125,121190000,3.125
AMZN,2000-03-06,3.143749952316284,3.362499952316284,3.140625,3.1968750953674316,153316000,3.1968750953674316
AMZN,2000-03-07,3.2437500953674316,3.2906250953674316,3.106250047683716,3.174999952316284,83576000,3.174999952316284
AMZN,2000-03-08,3.1624999046325684,3.237499952316284,3.028125047683716,3.1812500953674316,118814000,3.1812500953674316
AMZN,2000-03-09,3.1500000953674316,3.450000047683716,3.109375,3.440624952316284,166250000,3.440624952316284
AMZN,2000-03-10,3.362499952316284,3.426563024520874,3.25,3.34375,74270000,3.34375
AMZN,2000-03-13,3.200000047683716,3.331249952316284,3.1500000953674316,3.265625,112686000,3.265625
AMZN,2000-03-14,3.3031249046325684,3.346874952316284,3.168750047683716,3.28125,96106000,3.28125
AMZN,2000-03-15,3.237499952316284,3.2562499046325684,3.0999999046325684,3.1875,121654000,3.1875
AMZN,2000-03-16,3.112499952316284,3.3187499046325684,3,3.3125,194062000,3.3125
AMZN,2000-03-17,3.3031249046325684,3.3187499046325684,3.2249999046325684,3.2406249046325684,105970000,3.2406249046325684
AMZN,2000-03-20,3.174999952316284,3.2249999046325684,3.1187500953674316,3.2093749046325684,116270000,3.2093749046325684
AMZN,2000-03-21,3.2562499046325684,3.6500000953674316,3.112499952316284,3.6187500953674316,341658000,3.6187500953674316
AMZN,2000-03-22,3.543750047683716,3.700000047683716,3.4625000953674316,3.534374952316284,231328000,3.534374952316284
AMZN,2000-03-23,3.4749999046325684,3.546875,3.375,3.3843750953674316,108842000,3.3843750953674316
AMZN,2000-03-24,3.731250047683716,3.762500047683716,3.565624952316284,3.6343750953674316,194920000,3.6343750953674316
AMZN,2000-03-27,3.612499952316284,3.7562499046325684,3.5875000953674316,3.65625,94972000,3.65625
AMZN,2000-03-28,3.6187500953674316,3.637500047683716,3.473438024520874,3.5062499046325684,103952000,3.5062499046325684
AMZN,2000-03-29,3.4749999046325684,3.4937500953674316,3.25,3.3125,117730000,3.3125
AMZN,2000-03-30,3.2249999046325684,3.3687500953674316,3.200000047683716,3.325000047683716,100680000,3.325000047683716
AMZN,2000-03-31,3.3375000953674316,3.356250047683716,3.1500000953674316,3.3499999046325684,102310000,3.3499999046325684
AMZN,2000-04-03,3.2718749046325684,3.284374952316284,3.0999999046325684,3.1781249046325684,97308000,3.1781249046325684
AMZN,2000-04-04,3.143749952316284,3.2718749046325684,2.7874999046325684,3.1968750953674316,286360000,3.1968750953674316
AMZN,2000-04-05,3.0875000953674316,3.246875047683716,3.0250000953674316,3.109375,98000000,3.109375
AMZN,2000-04-06,3.171875,3.2750000953674316,3.09375,3.2125000953674316,120654000,3.2125000953674316
AMZN,2000-04-07,3.2562499046325684,3.4312500953674316,3.206249952316284,3.378124952316284,121046000,3.378124952316284
AMZN,2000-04-10,3.362499952316284,3.421875,3.1624999046325684,3.168750047683716,90472000,3.168750047683716
AMZN,2000-04-11,3.125,3.299999952316284,3.0625,3.168750047683716,94132000,3.168750047683716
AMZN,2000-04-12,3.200000047683716,3.21875,2.8125,2.8187499046325684,173910000,2.8187499046325684
AMZN,2000-04-13,2.893749952316284,2.9375,2.3968749046325684,2.4000000953674316,213580000,2.4000000953674316
AMZN,2000-04-14,2.393749952316284,2.6187500953674316,2.0406250953674316,2.34375,401490000,2.34375
AMZN,2000-04-17,2.262500047683716,2.5999999046325684,2.231250047683716,2.3531250953674316,243618000,2.3531250953674316
AMZN,2000-04-18,2.3812499046325684,2.8125,2.356250047683716,2.746875047683716,214700000,2.746875047683716
AMZN,2000-04-19,2.765625,2.765625,2.5843749046325684,2.671875,107476000,2.671875
AMZN,2000-04-20,2.668750047683716,2.684375047683716,2.4937500953674316,2.6187500953674316,98506000,2.6187500953674316
AMZN,2000-04-24,2.46875,2.578125,2.2437500953674316,2.4906249046325684,133866000,2.4906249046325684
AMZN,2000-04-25,2.590625047683716,2.706249952316284,2.512500047683716,2.621875047683716,143008000,2.621875047683716
AMZN,2000-04-26,2.6656250953674316,2.871875047683716,2.6226561069488525,2.674999952316284,240128000,2.674999952316284
AMZN,2000-04-27,2.465625047683716,2.762500047683716,2.424999952316284,2.643749952316284,225320000,2.643749952316284
AMZN,2000-04-28,2.700000047683716,2.78125,2.65625,2.7593750953674316,136676000,2.7593750953674316
AMZN,2000-05-01,2.799999952316284,3.015625,2.762500047683716,2.996875047683716,171570000,2.996875047683716
AMZN,2000-05-02,2.9593749046325684,3,2.793750047683716,2.8062500953674316,148558000,2.8062500953674316
AMZN,2000-05-03,2.762500047683716,2.828125,2.6500000953674316,2.706249952316284,108496000,2.706249952316284
AMZN,2000-05-04,2.7125000953674316,2.825000047683716,2.65625,2.753124952316284,94504000,2.753124952316284
AMZN,2000-05-05,2.731250047683716,2.9312500953674316,2.706249952316284,2.924999952316284,81242000,2.924999952316284
AMZN,2000-05-08,2.840625047683716,2.9625000953674316,2.7718749046325684,2.800781011581421,79000000,2.800781011581421
AMZN,2000-05-09,2.825000047683716,2.887500047683716,2.6500000953674316,2.8125,91036000,2.8125
AMZN,2000-05-10,2.726562976837158,2.768749952316284,2.450000047683716,2.6656250953674316,174230000,2.6656250953674316
AMZN,2000-05-11,2.6968750953674316,2.7874999046325684,2.546875,2.7437500953674316,111616000,2.7437500953674316
AMZN,2000-05-12,2.734375,2.825000047683716,2.65625,2.6875,79392000,2.6875
AMZN,2000-05-15,2.6812500953674316,2.825000047683716,2.543750047683716,2.8031249046325684,82508000,2.8031249046325684
AMZN,2000-05-16,2.856250047683716,2.9937500953674316,2.799999952316284,2.953125,128644000,2.953125
AMZN,2000-05-17,2.859375,3.1187500953674316,2.8499999046325684,3.049999952316284,139972000,3.049999952316284
AMZN,2000-05-18,3.018749952316284,3.043750047683716,2.7562499046325684,2.768749952316284,94540000,2.768749952316284
AMZN,2000-05-19,2.731250047683716,2.7874999046325684,2.612499952316284,2.6312499046325684,92218000,2.6312499046325684
AMZN,2000-05-22,2.6500000953674316,2.65625,2.34375,2.59375,165456000,2.59375
AMZN,2000-05-23,2.5250000953674316,2.59375,2.325000047683716,2.3343749046325684,116744000,2.3343749046325684
AMZN,2000-05-24,2.3218750953674316,2.487499952316284,2.0218749046325684,2.4281249046325684,233332000,2.4281249046325684
AMZN,2000-05-25,2.4749999046325684,2.5,2.2750000953674316,2.2750000953674316,98390000,2.2750000953674316
AMZN,2000-05-26,2.3125,2.387500047683716,2.200000047683716,2.325000047683716,72420000,2.325000047683716
AMZN,2000-05-30,2.3656249046325684,2.59375,2.3656249046325684,2.5875000953674316,112264000,2.5875000953674316
AMZN,2000-05-31,2.5374999046325684,2.612499952316284,2.40625,2.4156250953674316,137640000,2.4156250953674316
AMZN,2000-06-01,2.4437499046325684,2.5562500953674316,2.3187499046325684,2.5093750953674316,152444000,2.5093750953674316
AMZN,2000-06-02,2.6187500953674316,2.90625,2.612499952316284,2.893749952316284,166450000,2.893749952316284
AMZN,2000-06-05,2.75156307220459,2.8125,2.625,2.7249999046325684,136264000,2.7249999046325684
AMZN,2000-06-06,2.700000047683716,2.7281250953674316,2.512500047683716,2.528125047683716,97062000,2.528125047683716
AMZN,2000-06-07,2.59375,2.609375,2.5062499046325684,2.590625047683716,76824000,2.590625047683716
AMZN,2000-06-08,2.628124952316284,2.671875,2.581249952316284,2.59375,60806000,2.59375
AMZN,2000-06-09,2.596874952316284,2.6624999046325684,2.59375,2.609375,38446000,2.609375
AMZN,2000-06-12,2.609375,2.609375,2.3499999046325684,2.421875,79720000,2.421875
AMZN,2000-06-13,2.409374952316284,2.4749999046325684,2.3125,2.450000047683716,95770000,2.450000047683716
AMZN,2000-06-14,2.465625047683716,2.4937500953674316,2.299999952316284,2.3218750953674316,100410000,2.3218750953674316
AMZN,2000-06-15,2.3499999046325684,2.3968749046325684,2.265625,2.315624952316284,71094000,2.315624952316284
AMZN,2000-06-16,2.362499952316284,2.371875047683716,2.268749952316284,2.299999952316284,61418000,2.299999952316284
AMZN,2000-06-19,2.2750000953674316,2.293750047683716,2.174999952316284,2.265625,103030000,2.265625
AMZN,2000-06-20,2.293750047683716,2.4312500953674316,2.2562499046325684,2.3062500953674316,123982000,2.3062500953674316
AMZN,2000-06-21,2.2718749046325684,2.346874952316284,2.253124952316284,2.3031249046325684,71466000,2.3031249046325684
AMZN,2000-06-22,2.309375047683716,2.3218750953674316,2.081249952316284,2.0999999046325684,210322000,2.0999999046325684
AMZN,2000-06-23,1.8312499523162842,1.850000023841858,1.6234380006790161,1.693750023841858,1036764000,1.693750023841858
AMZN,2000-06-26,1.765625,1.7664060592651367,1.640625,1.696874976158142,421528000,1.696874976158142
AMZN,2000-06-27,1.6875,1.9249999523162842,1.6749999523162842,1.8250000476837158,352764000,1.8250000476837158
AMZN,2000-06-28,1.84375,1.9968750476837158,1.806249976158142,1.8937499523162842,297486000,1.8937499523162842
AMZN,2000-06-29,1.8562500476837158,1.9249999523162842,1.806249976158142,1.8562500476837158,179730000,1.8562500476837158
AMZN,2000-06-30,1.850000023841858,1.8624999523162842,1.774999976158142,1.8156249523162842,129038000,1.8156249523162842
AMZN,2000-07-03,1.834375023841858,1.875,1.8250000476837158,1.850000023841858,35248000,1.850000023841858
AMZN,2000-07-05,1.850000023841858,1.9249999523162842,1.818750023841858,1.8250000476837158,84272000,1.8250000476837158
AMZN,2000-07-06,1.84375,1.868749976158142,1.7374999523162842,1.803125023841858,135342000,1.803125023841858
AMZN,2000-07-07,1.806249976158142,1.850000023841858,1.7625000476837158,1.806249976158142,77412000,1.806249976158142
AMZN,2000-07-10,1.818750023841858,1.818750023841858,1.75,1.7531249523162842,84812000,1.7531249523162842
AMZN,2000-07-11,1.759374976158142,1.7625000476837158,1.631250023841858,1.65625,197930000,1.65625
AMZN,2000-07-12,1.771875023841858,1.806249976158142,1.712499976158142,1.7531249523162842,225318000,1.7531249523162842
AMZN,2000-07-13,1.78125,1.7999999523162842,1.743749976158142,1.75,171950000,1.75
AMZN,2000-07-14,1.818750023841858,2.160156011581421,1.8156249523162842,2.1312499046325684,448722000,2.1312499046325684
AMZN,2000-07-17,2.143749952316284,2.1968750953674316,2.012500047683716,2.0562500953674316,130600000,2.0562500953674316
AMZN,2000-07-18,2.0062499046325684,2.1812500953674316,1.975000023841858,2.0875000953674316,159168000,2.0875000953674316
AMZN,2000-07-19,2.075000047683716,2.078125,1.9500000476837158,2.043750047683716,94874000,2.043750047683716
AMZN,2000-07-20,2.046875,2.168750047683716,1.975000023841858,2.015625,138914000,2.015625
AMZN,2000-07-21,2.0218749046325684,2.125,2.0218749046325684,2.0562500953674316,94258000,2.0562500953674316
AMZN,2000-07-24,2.0531249046325684,2.0687499046325684,1.9031250476837158,1.9375,115564000,1.9375
AMZN,2000-07-25,1.837499976158142,1.9375,1.662500023841858,1.881250023841858,555050000,1.881250023841858
AMZN,2000-07-26,1.7531249523162842,1.8359379768371582,1.703125,1.803125023841858,310956000,1.803125023841858
AMZN,2000-07-27,1.571874976158142,1.600000023841858,1.4874999523162842,1.568750023841858,471586000,1.568750023841858
AMZN,2000-07-28,1.571874976158142,1.6062500476837158,1.4500000476837158,1.5,248940000,1.5
AMZN,2000-07-31,1.5031249523162842,1.5125000476837158,1.3937499523162842,1.506250023841858,189576000,1.506250023841858
AMZN,2000-08-01,1.53125,1.6124999523162842,1.5125000476837158,1.5125000476837158,163128000,1.5125000476837158
AMZN,2000-08-02,1.5125000476837158,1.600000023841858,1.510938048362732,1.540624976158142,99058000,1.540624976158142
AMZN,2000-08-03,1.4718749523162842,1.587499976158142,1.4656250476837158,1.5750000476837158,102882000,1.5750000476837158
AMZN,2000-08-04,1.5968749523162842,1.709375023841858,1.5750000476837158,1.625,97422000,1.625
AMZN,2000-08-07,1.600000023841858,1.712499976158142,1.5812499523162842,1.6906249523162842,88062000,1.6906249523162842
AMZN,2000-08-08,1.662500023841858,1.6687500476837158,1.6218750476837158,1.646875023841858,101012000,1.646875023841858
AMZN,2000-08-09,1.618749976158142,1.618749976158142,1.5187499523162842,1.5437500476837158,177488000,1.5437500476837158
AMZN,2000-08-10,1.5750000476837158,1.587499976158142,1.4874999523162842,1.521875023841858,121460000,1.521875023841858
AMZN,2000-08-11,1.524999976158142,1.7000000476837158,1.515625,1.6843750476837158,182324000,1.6843750476837158
AMZN,2000-08-14,1.6749999523162842,1.759374976158142,1.634374976158142,1.743749976158142,124344000,1.743749976158142
AMZN,2000-08-15,1.7312500476837158,1.915624976158142,1.71875,1.8781249523162842,169944000,1.8781249523162842
AMZN,2000-08-16,1.8781249523162842,1.993749976158142,1.8765629529953003,1.931249976158142,196664000,1.931249976158142
AMZN,2000-08-17,1.899999976158142,1.953125,1.84375,1.912500023841858,99482000,1.912500023841858
AMZN,2000-08-18,1.962499976158142,2.0062499046325684,1.946874976158142,1.9500000476837158,147422000,1.9500000476837158
AMZN,2000-08-21,1.9546879529953003,1.993749976158142,1.8250000476837158,1.875,80750000,1.875
AMZN,2000-08-22,1.90625,1.9093749523162842,1.803125023841858,1.8250000476837158,70164000,1.8250000476837158
AMZN,2000-08-23,1.818750023841858,1.975000023841858,1.75,1.9406249523162842,94426000,1.9406249523162842
AMZN,2000-08-24,1.978124976158142,2.0250000953674316,1.9406249523162842,1.96875,94380000,1.96875
AMZN,2000-08-25,1.9562499523162842,2.003124952316284,1.928125023841858,1.9968750476837158,54172000,1.9968750476837158
AMZN,2000-08-28,1.9406249523162842,2.125,1.928125023841858,1.9562499523162842,183570000,1.9562499523162842
AMZN,2000-08-29,1.975000023841858,2.043750047683716,1.943750023841858,1.9812500476837158,90422000,1.9812500476837158
AMZN,2000-08-30,2.1187500953674316,2.1984379291534424,2.0999999046325684,2.1468749046325684,258392000,2.1468749046325684
AMZN,2000-08-31,2.15625,2.159374952316284,2.0718750953674316,2.075000047683716,92326000,2.075000047683716
AMZN,2000-09-01,2.106250047683716,2.125,2.049999952316284,2.075000047683716,66942000,2.075000047683716
AMZN,2000-09-05,2.046875,2.315624952316284,2.012500047683716,2.284374952316284,203364000,2.284374952316284
AMZN,2000-09-06,2.362499952316284,2.481250047683716,2.284374952316284,2.293750047683716,285264000,2.293750047683716
AMZN,2000-09-07,2.340625047683716,2.3499999046325684,2.1500000953674316,2.174999952316284,148124000,2.174999952316284
AMZN,2000-09-08,2.203125,2.25,2.125,2.1468749046325684,101778000,2.1468749046325684
AMZN,2000-09-11,2.1312499046325684,2.2609379291534424,2.109375,2.1187500953674316,108942000,2.1187500953674316
AMZN,2000-09-12,2.168750047683716,2.2093749046325684,2.112499952316284,2.1343750953674316,76430000,2.1343750953674316
AMZN,2000-09-13,2.065624952316284,2.15625,2.049999952316284,2.121875047683716,81700000,2.121875047683716
AMZN,2000-09-14,2.2093749046325684,2.299999952316284,2.1875,2.2437500953674316,139270000,2.2437500953674316
AMZN,2000-09-15,2.268749952316284,2.2718749046325684,2.143749952316284,2.1812500953674316,123604000,2.1812500953674316
AMZN,2000-09-18,2.174999952316284,2.231250047683716,2.09375,2.140625,88904000,2.140625
AMZN,2000-09-19,2.1031250953674316,2.137500047683716,1.9562499523162842,2.0374999046325684,144616000,2.0374999046325684
AMZN,2000-09-20,2.0218749046325684,2.0250000953674316,1.868749976158142,1.875,194896000,1.875
AMZN,2000-09-21,1.8718750476837158,2.0250000953674316,1.8624999523162842,2.003124952316284,148512000,2.003124952316284
AMZN,2000-09-22,1.9187500476837158,2.106250047683716,1.915624976158142,2.0718750953674316,119924000,2.0718750953674316
AMZN,2000-09-25,2.0609378814697266,2.128124952316284,2,2.018749952316284,109198000,2.018749952316284
AMZN,2000-09-26,2.03125,2.0562500953674316,1.978124976158142,1.9874999523162842,85208000,1.9874999523162842
AMZN,2000-09-27,1.9343750476837158,1.9812500476837158,1.774999976158142,1.8937499523162842,200618000,1.8937499523162842
AMZN,2000-09-28,1.865625023841858,2.012500047683716,1.8562500476837158,2,117158000,2
AMZN,2000-09-29,1.9500000476837158,2.0625,1.881250023841858,1.921875,130342000,1.921875
AMZN,2000-10-02,1.9093749523162842,1.921875,1.7625000476837158,1.7937500476837158,109554000,1.7937500476837158
AMZN,2000-10-03,1.837499976158142,1.8624999523162842,1.75,1.7531249523162842,107598000,1.7531249523162842
AMZN,2000-10-04,1.671875,1.853124976158142,1.625,1.7999999523162842,156822000,1.7999999523162842
AMZN,2000-10-05,1.759374976158142,1.8312499523162842,1.600000023841858,1.678125023841858,139326000,1.678125023841858
AMZN,2000-10-06,1.625,1.662500023841858,1.509374976158142,1.578125,177422000,1.578125
AMZN,2000-10-09,1.5125000476837158,1.5281250476837158,1.368749976158142,1.5031249523162842,254550000,1.5031249523162842
AMZN,2000-10-10,1.4874999523162842,1.635938048362732,1.443750023841858,1.521875023841858,145310000,1.521875023841858
AMZN,2000-10-11,1.396875023841858,1.5125000476837158,1.381250023841858,1.390625,157794000,1.390625
AMZN,2000-10-12,1.4187500476837158,1.4406249523162842,1.2312500476837158,1.256250023841858,160652000,1.256250023841858
AMZN,2000-10-13,1.212499976158142,1.443750023841858,1.1749999523162842,1.421875,152668000,1.421875
AMZN,2000-10-16,1.40625,1.415624976158142,1.2062499523162842,1.2156250476837158,142954000,1.2156250476837158
AMZN,2000-10-17,1.243749976158142,1.259374976158142,1.0437500476837158,1.0968749523162842,302810000,1.0968749523162842
AMZN,2000-10-18,0.9937499761581421,1.2687499523162842,0.96875,1.256250023841858,375774000,1.256250023841858
AMZN,2000-10-19,1.328125,1.40625,1.209375023841858,1.3875000476837158,217498000,1.3875000476837158
AMZN,2000-10-20,1.384374976158142,1.5625,1.3562500476837158,1.540624976158142,232438000,1.540624976158142
AMZN,2000-10-23,1.484375,1.5187499523162842,1.381250023841858,1.5,203992000,1.5
AMZN,2000-10-24,1.493749976158142,1.693750023841858,1.4406249523162842,1.478124976158142,273532000,1.478124976158142
AMZN,2000-10-25,1.7000000476837158,1.8250000476837158,1.587499976158142,1.59375,571458000,1.59375
AMZN,2000-10-26,1.609375,1.875,1.5499999523162842,1.84375,356510000,1.84375
AMZN,2000-10-27,1.696874976158142,1.875,1.693750023841858,1.78125,247414000,1.78125
AMZN,2000-10-30,1.6531250476837158,1.71875,1.513280987739563,1.6437499523162842,250204000,1.6437499523162842
AMZN,2000-10-31,1.634374976158142,1.84375,1.603124976158142,1.8312499523162842,198390000,1.8312499523162842
AMZN,2000-11-01,1.790624976158142,2,1.7843749523162842,1.868749976158142,221984000,1.868749976158142
AMZN,2000-11-02,1.9031250476837158,1.993749976158142,1.875,1.9874999523162842,139794000,1.9874999523162842
AMZN,2000-11-03,1.9500000476837158,2.043750047683716,1.84375,1.8781249523162842,119248000,1.8781249523162842
AMZN,2000-11-06,1.928125023841858,1.931249976158142,1.7374999523162842,1.828125,128892000,1.828125
AMZN,2000-11-07,1.8250000476837158,1.9718749523162842,1.7781250476837158,1.8468749523162842,109906000,1.8468749523162842
AMZN,2000-11-08,1.7999999523162842,1.850000023841858,1.662500023841858,1.693750023841858,116706000,1.693750023841858
AMZN,2000-11-09,1.634374976158142,1.649999976158142,1.493749976158142,1.5625,143392000,1.5625
AMZN,2000-11-10,1.537500023841858,1.59375,1.5,1.5031249523162842,105112000,1.5031249523162842
AMZN,2000-11-13,1.4406249523162842,1.5054689645767212,1.3718750476837158,1.390625,167550000,1.390625
AMZN,2000-11-14,1.4375,1.493749976158142,1.287500023841858,1.446874976158142,156758000,1.446874976158142
AMZN,2000-11-15,1.431249976158142,1.540624976158142,1.421875,1.475000023841858,105264000,1.475000023841858
AMZN,2000-11-16,1.4343750476837158,1.524999976158142,1.3875000476837158,1.390625,82696000,1.390625
AMZN,2000-11-17,1.399999976158142,1.4812500476837158,1.34375,1.3718750476837158,99920000,1.3718750476837158
AMZN,2000-11-20,1.2999999523162842,1.396875023841858,1.25,1.290624976158142,128766000,1.290624976158142
AMZN,2000-11-21,1.3312499523162842,1.34375,1.181249976158142,1.212499976158142,123950000,1.212499976158142
AMZN,2000-11-22,1.193750023841858,1.375,1.1062500476837158,1.259374976158142,237542000,1.259374976158142
AMZN,2000-11-24,1.321094036102295,1.4562499523162842,1.303125023841858,1.446874976158142,152786000,1.446874976158142
AMZN,2000-11-27,1.4874999523162842,1.537500023841858,1.350000023841858,1.399999976158142,128228000,1.399999976158142
AMZN,2000-11-28,1.2999999523162842,1.3093750476837158,1.2312500476837158,1.2515629529953003,226550000,1.2515629529953003
AMZN,2000-11-29,1.256250023841858,1.375,1.212499976158142,1.3468749523162842,229264000,1.3468749523162842
AMZN,2000-11-30,1.2374999523162842,1.3093750476837158,1.1437499523162842,1.234375,262470000,1.234375
AMZN,2000-12-01,1.2468750476837158,1.337499976158142,1.149999976158142,1.2312500476837158,155148000,1.2312500476837158
AMZN,2000-12-04,1.259374976158142,1.359375,1.162500023841858,1.328125,165110000,1.328125
AMZN,2000-12-05,1.3562500476837158,1.381250023841858,1.2374999523162842,1.2687499523162842,199398000,1.2687499523162842
AMZN,2000-12-06,1.234375,1.2999999523162842,1.181249976158142,1.181249976158142,176516000,1.181249976158142
AMZN,2000-12-07,1.1531250476837158,1.171875,1.006250023841858,1.068750023841858,212950000,1.068750023841858
AMZN,2000-12-08,1.165624976158142,1.234375,1.0625,1.171875,259396000,1.171875
AMZN,2000-12-11,1.1437499523162842,1.306249976158142,1.087499976158142,1.265625,218084000,1.265625
AMZN,2000-12-12,1.225000023841858,1.375,1.2156250476837158,1.2937500476837158,146136000,1.2937500476837158
AMZN,2000-12-13,1.328125,1.3312499523162842,1.1749999523162842,1.1875,125636000,1.1875
AMZN,2000-12-14,1.203125,1.234375,1.129688024520874,1.134374976158142,140416000,1.134374976158142
AMZN,2000-12-15,1.1124999523162842,1.212499976158142,1.100000023841858,1.1437499523162842,174274000,1.1437499523162842
AMZN,2000-12-18,1.037500023841858,1.0593750476837158,0.9468749761581421,0.9937499761581421,320704000,0.9937499761581421
AMZN,2000-12-19,1.015625,1.0437500476837158,0.8687499761581421,0.9125000238418579,264370000,0.9125000238418579
AMZN,2000-12-20,0.809374988079071,0.893750011920929,0.78125,0.8343750238418579,441014000,0.8343750238418579
AMZN,2000-12-21,0.8187500238418579,0.887499988079071,0.7437499761581421,0.7593749761581421,177028000,0.7593749761581421
AMZN,2000-12-22,0.765625,0.8273440003395081,0.762499988079071,0.778124988079071,187740000,0.778124988079071
AMZN,2000-12-26,0.815625011920929,0.925000011920929,0.8125,0.846875011920929,180256000,0.846875011920929
AMZN,2000-12-27,0.800000011920929,0.871874988079071,0.778124988079071,0.84375,131976000,0.84375
AMZN,2000-12-28,0.831250011920929,0.9125000238418579,0.831250011920929,0.8687499761581421,169112000,0.8687499761581421
AMZN,2000-12-29,0.8374999761581421,0.856249988079071,0.75,0.778124988079071,196994000,0.778124988079071
AMZN,2001-01-02,0.7906249761581421,0.800000011920929,0.6812499761581421,0.6937500238418579,184070000,0.6937500238418579
AMZN,2001-01-03,0.6812499761581421,0.893750011920929,0.6781250238418579,0.878125011920929,293608000,0.878125011920929
AMZN,2001-01-04,0.8500000238418579,0.878125011920929,0.7718750238418579,0.7749999761581421,212410000,0.7749999761581421
AMZN,2001-01-05,0.7749999761581421,0.793749988079071,0.6781250238418579,0.7281249761581421,175976000,0.7281249761581421
AMZN,2001-01-08,0.721875011920929,0.778124988079071,0.6875,0.746874988079071,208894000,0.746874988079071
AMZN,2001-01-09,0.7281249761581421,0.831250011920929,0.7281249761581421,0.8187500238418579,469104000,0.8187500238418579
AMZN,2001-01-10,0.7921879887580872,0.8500000238418579,0.778124988079071,0.824999988079071,220050000,0.824999988079071
AMZN,2001-01-11,0.7875000238418579,0.8656250238418579,0.78125,0.8500000238418579,255132000,0.8500000238418579
AMZN,2001-01-12,0.8671879768371582,0.925000011920929,0.856249988079071,0.8843749761581421,168684000,0.8843749761581421
AMZN,2001-01-16,0.9156249761581421,0.918749988079071,0.862500011920929,0.903124988079071,120340000,0.903124988079071
AMZN,2001-01-17,0.9437500238418579,0.9781249761581421,0.887499988079071,0.918749988079071,183320000,0.918749988079071
AMZN,2001-01-18,0.918749988079071,0.9750000238418579,0.8968750238418579,0.9750000238418579,82316000,0.9750000238418579
AMZN,2001-01-19,1.0187499523162842,1.0187499523162842,0.934374988079071,0.996874988079071,123550000,0.996874988079071
AMZN,2001-01-22,0.9750000238418579,0.996874988079071,0.925000011920929,0.925000011920929,87972000,0.925000011920929
AMZN,2001-01-23,0.918749988079071,0.965624988079071,0.9125000238418579,0.947655975818634,94886000,0.947655975818634
AMZN,2001-01-24,0.9593750238418579,1.118749976158142,0.949999988079071,1.09375,276962000,1.09375
AMZN,2001-01-25,1.084375023841858,1.087499976158142,0.949999988079071,0.949999988079071,141328000,0.949999988079071
AMZN,2001-01-26,0.9468749761581421,1.024999976158142,0.9437500238418579,0.9750000238418579,101892000,0.9750000238418579
AMZN,2001-01-29,0.956250011920929,1.037500023841858,0.940625011920929,1.006250023841858,154260000,1.006250023841858
AMZN,2001-01-30,1.0281250476837158,1.0343749523162842,0.9335939884185791,0.9468749761581421,245466000,0.9468749761581421
AMZN,2001-01-31,0.9468749761581421,0.9781249761581421,0.8531249761581421,0.8656250238418579,409516000,0.8656250238418579
AMZN,2001-02-01,0.859375,0.859375,0.7875000238418579,0.8125,189374000,0.8125
AMZN,2001-02-02,0.8062499761581421,0.809374988079071,0.7124999761581421,0.71875,242022000,0.71875
AMZN,2001-02-05,0.731249988079071,0.746874988079071,0.715624988079071,0.721875011920929,183796000,0.721875011920929
AMZN,2001-02-06,0.690625011920929,0.793749988079071,0.6781250238418579,0.7906249761581421,381518000,0.7906249761581421
AMZN,2001-02-07,0.7593749761581421,0.7906249761581421,0.7281249761581421,0.75,151358000,0.75
AMZN,2001-02-08,0.765625,0.793749988079071,0.71875,0.71875,105904000,0.71875
AMZN,2001-02-09,0.715624988079071,0.737500011920929,0.668749988079071,0.668749988079071,149080000,0.668749988079071
AMZN,2001-02-12,0.706250011920929,0.75,0.685155987739563,0.7250000238418579,105906000,0.7250000238418579
AMZN,2001-02-13,0.75,0.753125011920929,0.6875,0.6875,95908000,0.6875
AMZN,2001-02-14,0.706250011920929,0.737500011920929,0.675000011920929,0.721875011920929,162468000,0.721875011920929
AMZN,2001-02-15,0.675000011920929,0.731249988079071,0.675000011920929,0.7250000238418579,327690000,0.7250000238418579
AMZN,2001-02-16,0.6812499761581421,0.706250011920929,0.6656249761581421,0.684374988079071,129812000,0.684374988079071
AMZN,2001-02-20,0.6812499761581421,0.684374988079071,0.621874988079071,0.625,131782000,0.625
AMZN,2001-02-21,0.612500011920929,0.625,0.565625011920929,0.596875011920929,151052000,0.596875011920929
AMZN,2001-02-22,0.6000000238418579,0.606249988079071,0.5687500238418579,0.596875011920929,164984000,0.596875011920929
AMZN,2001-02-23,0.59375,0.6031249761581421,0.5531250238418579,0.590624988079071,102998000,0.590624988079071
AMZN,2001-02-26,0.6031249761581421,0.612500011920929,0.574999988079071,0.596875011920929,124582000,0.596875011920929
AMZN,2001-02-27,0.590624988079071,0.606249988079071,0.581250011920929,0.5874999761581421,154652000,0.5874999761581421
AMZN,2001-02-28,0.5625,0.5874999761581421,0.49687498807907104,0.5093749761581421,292596000,0.5093749761581421
AMZN,2001-03-01,0.4937500059604645,0.534375011920929,0.47968798875808716,0.5218750238418579,219934000,0.5218750238418579
AMZN,2001-03-02,0.5015630125999451,0.53125,0.5,0.5,150912000,0.5
AMZN,2001-03-05,0.6187499761581421,0.653124988079071,0.574999988079071,0.6312500238418579,470014000,0.6312500238418579
AMZN,2001-03-06,0.653905987739563,0.699999988079071,0.5625,0.59375,463830000,0.59375
AMZN,2001-03-07,0.596875011920929,0.628125011920929,0.5718749761581421,0.612500011920929,212882000,0.612500011920929
AMZN,2001-03-08,0.596875011920929,0.6000000238418579,0.581250011920929,0.5843750238418579,99152000,0.5843750238418579
AMZN,2001-03-09,0.5718749761581421,0.625,0.5687500238418579,0.612500011920929,177134000,0.612500011920929
AMZN,2001-03-12,0.5687500238418579,0.5843750238418579,0.5249999761581421,0.53125,114330000,0.53125
AMZN,2001-03-13,0.5406249761581421,0.5531250238418579,0.5249999761581421,0.550000011920929,66614000,0.550000011920929
AMZN,2001-03-14,0.512499988079071,0.546875,0.5062500238418579,0.53125,62488000,0.53125
AMZN,2001-03-15,0.5687500238418579,0.5718749761581421,0.5406249761581421,0.543749988079071,116498000,0.543749988079071
AMZN,2001-03-16,0.53125,0.5531250238418579,0.512499988079071,0.550000011920929,139684000,0.550000011920929
AMZN,2001-03-19,0.559374988079071,0.565625011920929,0.5062500238418579,0.5249999761581421,135490000,0.5249999761581421
AMZN,2001-03-20,0.528124988079071,0.574999988079071,0.5062500238418579,0.512499988079071,125894000,0.512499988079071
AMZN,2001-03-21,0.518750011920929,0.5218750238418579,0.5,0.5,110132000,0.5
AMZN,2001-03-22,0.503125011920929,0.512499988079071,0.4781250059604645,0.5093749761581421,131892000,0.5093749761581421
AMZN,2001-03-23,0.528124988079071,0.5406249761581421,0.49687498807907104,0.5093749761581421,75088000,0.5093749761581421
AMZN,2001-03-26,0.5350000262260437,0.5644999742507935,0.531000018119812,0.546999990940094,137012000,0.546999990940094
AMZN,2001-03-27,0.5460000038146973,0.5899999737739563,0.5254999995231628,0.5820000171661377,112064000,0.5820000171661377
AMZN,2001-03-28,0.5550000071525574,0.5580000281333923,0.5375000238418579,0.5400000214576721,67738000,0.5400000214576721
AMZN,2001-03-29,0.5285000205039978,0.5515000224113464,0.5,0.5,92768000,0.5
AMZN,2001-03-30,0.5059999823570251,0.5419999957084656,0.49549999833106995,0.5115000009536743,71168000,0.5115000009536743
AMZN,2001-04-02,0.5164999961853027,0.5264999866485596,0.42500001192092896,0.45500001311302185,176078000,0.45500001311302185
AMZN,2001-04-03,0.43549999594688416,0.45750001072883606,0.42500001192092896,0.43149998784065247,97314000,0.43149998784065247
AMZN,2001-04-04,0.4284999966621399,0.44999998807907104,0.4050000011920929,0.41999998688697815,114162000,0.41999998688697815
AMZN,2001-04-05,0.45100000500679016,0.4650000035762787,0.4359999895095825,0.4560000002384186,108484000,0.4560000002384186
AMZN,2001-04-06,0.4449999928474426,0.4449999928474426,0.4099999964237213,0.41850000619888306,105622000,0.41850000619888306
AMZN,2001-04-09,0.5920000076293945,0.5950000286102295,0.5350000262260437,0.5590000152587891,468114000,0.5590000152587891
AMZN,2001-04-10,0.5619999766349792,0.675000011920929,0.5600000023841858,0.6004999876022339,377208000,0.6004999876022339
AMZN,2001-04-11,0.6549999713897705,0.6825000047683716,0.609000027179718,0.6660000085830688,268436000,0.6660000085830688
AMZN,2001-04-12,0.6524999737739563,0.7505000233650208,0.6499999761581421,0.7335000038146973,230600000,0.7335000038146973
AMZN,2001-04-16,0.7250000238418579,0.7269999980926514,0.6825000047683716,0.7014999985694885,126202000,0.7014999985694885
AMZN,2001-04-17,0.690500020980835,0.7434999942779541,0.6875,0.7369999885559082,101470000,0.7369999885559082
AMZN,2001-04-18,0.7829999923706055,0.9079999923706055,0.7774999737739563,0.8270000219345093,391100000,0.8270000219345093
AMZN,2001-04-19,0.8450000286102295,0.8450000286102295,0.784500002861023,0.7994999885559082,174852000,0.7994999885559082
AMZN,2001-04-20,0.781000018119812,0.8100000023841858,0.7484999895095825,0.7889999747276306,170442000,0.7889999747276306
AMZN,2001-04-23,0.8195000290870667,0.8730000257492065,0.8009999990463257,0.8100000023841858,233792000,0.8100000023841858
AMZN,2001-04-24,0.8220000267028809,0.8399999737739563,0.7739999890327454,0.7839999794960022,141652000,0.7839999794960022
AMZN,2001-04-25,0.784500002861023,0.8050000071525574,0.7300000190734863,0.8044999837875366,186342000,0.8044999837875366
AMZN,2001-04-26,0.8125,0.824999988079071,0.75,0.7714999914169312,119212000,0.7714999914169312
AMZN,2001-04-27,0.7860000133514404,0.7864999771118164,0.7509999871253967,0.7634999752044678,88920000,0.7634999752044678
AMZN,2001-04-30,0.781499981880188,0.8450000286102295,0.7795000076293945,0.7889999747276306,115606000,0.7889999747276306
AMZN,2001-05-01,0.7950000166893005,0.8500000238418579,0.7900000214576721,0.8445000052452087,102158000,0.8445000052452087
AMZN,2001-05-02,0.8569999933242798,0.8715000152587891,0.8420000076293945,0.8554999828338623,149944000,0.8554999828338623
AMZN,2001-05-03,0.8414999842643738,0.8500000238418579,0.8125,0.8374999761581421,100200000,0.8374999761581421
AMZN,2001-05-04,0.8174999952316284,0.8799999952316284,0.796500027179718,0.878000020980835,131690000,0.878000020980835
AMZN,2001-05-07,0.8679999709129333,0.8765000104904175,0.8255000114440918,0.8460000157356262,101674000,0.8460000157356262
AMZN,2001-05-08,0.8140000104904175,0.8245000243186951,0.7799999713897705,0.8090000152587891,143830000,0.8090000152587891
AMZN,2001-05-09,0.7774999737739563,0.7829999923706055,0.75,0.7505000233650208,93420000,0.7505000233650208
AMZN,2001-05-10,0.7699999809265137,0.7820000052452087,0.7300000190734863,0.7310000061988831,100252000,0.7310000061988831
AMZN,2001-05-11,0.7275000214576721,0.7400000095367432,0.699999988079071,0.734000027179718,69738000,0.734000027179718
AMZN,2001-05-14,0.7264999747276306,0.7264999747276306,0.6579999923706055,0.6664999723434448,123884000,0.6664999723434448
AMZN,2001-05-15,0.6675000190734863,0.7149999737739563,0.6570000052452087,0.6769999861717224,122624000,0.6769999861717224
AMZN,2001-05-16,0.6725000143051147,0.718999981880188,0.6549999713897705,0.7064999938011169,145580000,0.7064999938011169
AMZN,2001-05-17,0.7045000195503235,0.75,0.7014999985694885,0.7390000224113464,135108000,0.7390000224113464
AMZN,2001-05-18,0.7415000200271606,0.75,0.7250000238418579,0.7360000014305115,101436000,0.7360000014305115
AMZN,2001-05-21,0.7475000023841858,0.8209999799728394,0.737500011920929,0.8190000057220459,144648000,0.8190000057220459
AMZN,2001-05-22,0.8395000100135803,0.8500000238418579,0.7950000166893005,0.8125,146180000,0.8125
AMZN,2001-05-23,0.8100000023841858,0.8399999737739563,0.7559999823570251,0.7799999713897705,178530000,0.7799999713897705
AMZN,2001-05-24,0.7854999899864197,0.8374999761581421,0.762499988079071,0.8374999761581421,106698000,0.8374999761581421
AMZN,2001-05-25,0.8324999809265137,0.8765000104904175,0.8184999823570251,0.8544999957084656,138574000,0.8544999957084656
AMZN,2001-05-29,0.8604999780654907,0.8769999742507935,0.8349999785423279,0.8610000014305115,187898000,0.8610000014305115
AMZN,2001-05-30,0.8270000219345093,0.8500000238418579,0.781000018119812,0.7829999923706055,177028000,0.7829999923706055
AMZN,2001-05-31,0.7919999957084656,0.8600000143051147,0.7875000238418579,0.8345000147819519,192640000,0.8345000147819519
AMZN,2001-06-01,0.8610000014305115,0.8654999732971191,0.8195000290870667,0.8475000262260437,129372000,0.8475000262260437
AMZN,2001-06-04,0.8659999966621399,0.8700000047683716,0.8075000047683716,0.8454999923706055,122820000,0.8454999923706055
AMZN,2001-06-05,0.8529999852180481,0.8960000276565552,0.800000011920929,0.8220000267028809,255162000,0.8220000267028809
AMZN,2001-06-06,0.8335000276565552,0.8360000252723694,0.7739999890327454,0.7994999885559082,194722000,0.7994999885559082
AMZN,2001-06-07,0.7910000085830688,0.8115000128746033,0.784500002861023,0.8065000176429749,68904000,0.8065000176429749
AMZN,2001-06-08,0.8125,0.8165000081062317,0.7825000286102295,0.7850000262260437,50166000,0.7850000262260437
AMZN,2001-06-11,0.7749999761581421,0.7774999737739563,0.7225000262260437,0.7429999709129333,99420000,0.7429999709129333
AMZN,2001-06-12,0.7300000190734863,0.7394999861717224,0.7160000205039978,0.7319999933242798,86674000,0.7319999933242798
AMZN,2001-06-13,0.7480000257492065,0.7574999928474426,0.7055000066757202,0.7059999704360962,75688000,0.7059999704360962
AMZN,2001-06-14,0.7059999704360962,0.7059999704360962,0.6579999923706055,0.6644999980926514,101766000,0.6644999980926514
AMZN,2001-06-15,0.6504999995231628,0.6729999780654907,0.6150000095367432,0.6244999766349792,153432000,0.6244999766349792
AMZN,2001-06-18,0.6225000023841858,0.6349999904632568,0.5835000276565552,0.5914999842643738,114342000,0.5914999842643738
AMZN,2001-06-19,0.6225000023841858,0.6324999928474426,0.5600000023841858,0.5680000185966492,122190000,0.5680000185966492
AMZN,2001-06-20,0.5634999871253967,0.6349999904632568,0.5600000023841858,0.6265000104904175,213046000,0.6265000104904175
AMZN,2001-06-21,0.6340000033378601,0.6600000262260437,0.6294999718666077,0.6539999842643738,195548000,0.6539999842643738
AMZN,2001-06-22,0.656499981880188,0.6635000109672546,0.6190000176429749,0.6200000047683716,126334000,0.6200000047683716
AMZN,2001-06-25,0.6355000138282776,0.6570000052452087,0.6284999847412109,0.640500009059906,138940000,0.640500009059906
AMZN,2001-06-26,0.6269999742507935,0.6869999766349792,0.6019999980926514,0.6625000238418579,132790000,0.6625000238418579
AMZN,2001-06-27,0.690500020980835,0.7124999761581421,0.6825000047683716,0.7020000219345093,152488000,0.7020000219345093
AMZN,2001-06-28,0.7114999890327454,0.7294999957084656,0.6884999871253967,0.7179999947547913,110334000,0.7179999947547913
AMZN,2001-06-29,0.715499997138977,0.7325000166893005,0.6859999895095825,0.7074999809265137,89780000,0.7074999809265137
AMZN,2001-07-02,0.7049999833106995,0.7354999780654907,0.6924999952316284,0.7264999747276306,126690000,0.7264999747276306
AMZN,2001-07-03,0.7245000004768372,0.7250000238418579,0.699999988079071,0.7064999938011169,54022000,0.7064999938011169
AMZN,2001-07-05,0.7139999866485596,0.7724999785423279,0.7099999785423279,0.7634999752044678,241664000,0.7634999752044678
AMZN,2001-07-06,0.7450000047683716,0.7860000133514404,0.7400000095367432,0.7634999752044678,181824000,0.7634999752044678
AMZN,2001-07-09,0.7674999833106995,0.7950000166893005,0.7555000185966492,0.7904999852180481,160020000,0.7904999852180481
AMZN,2001-07-10,0.8040000200271606,0.8059999942779541,0.7799999713897705,0.7804999947547913,172854000,0.7804999947547913
AMZN,2001-07-11,0.7714999914169312,0.7900000214576721,0.7475000023841858,0.7670000195503235,116436000,0.7670000195503235
AMZN,2001-07-12,0.7850000262260437,0.8270000219345093,0.7850000262260437,0.8245000243186951,119530000,0.8245000243186951
AMZN,2001-07-13,0.8130000233650208,0.8500000238418579,0.8050000071525574,0.8489999771118164,136966000,0.8489999771118164
AMZN,2001-07-16,0.847000002861023,0.8709999918937683,0.8004999756813049,0.8004999756813049,146316000,0.8004999756813049
AMZN,2001-07-17,0.7919999957084656,0.8245000243186951,0.7914999723434448,0.8174999952316284,74124000,0.8174999952316284
AMZN,2001-07-18,0.8034999966621399,0.8324999809265137,0.7940000295639038,0.7979999780654907,73462000,0.7979999780654907
AMZN,2001-07-19,0.8075000047683716,0.8399999737739563,0.8069999814033508,0.8245000243186951,104256000,0.8245000243186951
AMZN,2001-07-20,0.8264999985694885,0.862500011920929,0.8224999904632568,0.8489999771118164,74714000,0.8489999771118164
AMZN,2001-07-23,0.8510000109672546,0.8565000295639038,0.7979999780654907,0.8015000224113464,173278000,0.8015000224113464
AMZN,2001-07-24,0.6809999942779541,0.699999988079071,0.5950000286102295,0.6029999852180481,651458000,0.6029999852180481
AMZN,2001-07-25,0.6144999861717224,0.6154999732971191,0.5534999966621399,0.5755000114440918,251194000,0.5755000114440918
AMZN,2001-07-26,0.5835000276565552,0.637499988079071,0.5615000128746033,0.6165000200271606,210050000,0.6165000200271606
AMZN,2001-07-27,0.6165000200271606,0.6215000152587891,0.5849999785423279,0.612500011920929,181518000,0.612500011920929
AMZN,2001-07-30,0.6104999780654907,0.637499988079071,0.5989999771118164,0.6274999976158142,103620000,0.6274999976158142
AMZN,2001-07-31,0.6320000290870667,0.6430000066757202,0.6115000247955322,0.6244999766349792,87578000,0.6244999766349792
AMZN,2001-08-01,0.6365000009536743,0.6430000066757202,0.6085000038146973,0.625,110212000,0.625
AMZN,2001-08-02,0.6294999718666077,0.6299999952316284,0.6050000190734863,0.609499990940094,77450000,0.609499990940094
AMZN,2001-08-03,0.6119999885559082,0.6194999814033508,0.6054999828338623,0.6075000166893005,61698000,0.6075000166893005
AMZN,2001-08-06,0.609000027179718,0.6100000143051147,0.5924999713897705,0.5950000286102295,53236000,0.5950000286102295
AMZN,2001-08-07,0.5945000052452087,0.5950000286102295,0.5759999752044678,0.5799999833106995,51204000,0.5799999833106995
AMZN,2001-08-08,0.5755000114440918,0.5774999856948853,0.5515000224113464,0.5554999709129333,67468000,0.5554999709129333
AMZN,2001-08-09,0.5569999814033508,0.5584999918937683,0.512499988079071,0.5230000019073486,120980000,0.5230000019073486
AMZN,2001-08-10,0.5289999842643738,0.5325000286102295,0.4970000088214874,0.4975000023841858,183746000,0.4975000023841858
AMZN,2001-08-13,0.5049999952316284,0.5149999856948853,0.4884999990463257,0.5059999823570251,96630000,0.5059999823570251
AMZN,2001-08-14,0.515999972820282,0.5519999861717224,0.5134999752044678,0.5264999866485596,96142000,0.5264999866485596
AMZN,2001-08-15,0.5270000100135803,0.5414999723434448,0.5,0.5040000081062317,67170000,0.5040000081062317
AMZN,2001-08-16,0.5040000081062317,0.5074999928474426,0.4699999988079071,0.49050000309944153,124542000,0.49050000309944153
AMZN,2001-08-17,0.4754999876022339,0.5044999718666077,0.4724999964237213,0.49950000643730164,107212000,0.49950000643730164
AMZN,2001-08-20,0.5095000267028809,0.5205000042915344,0.4975000023841858,0.5199999809265137,72280000,0.5199999809265137
AMZN,2001-08-21,0.5350000262260437,0.5394999980926514,0.49399998784065247,0.4945000112056732,102766000,0.4945000112056732
AMZN,2001-08-22,0.5080000162124634,0.5115000009536743,0.4794999957084656,0.5099999904632568,82524000,0.5099999904632568
AMZN,2001-08-23,0.5065000057220459,0.5080000162124634,0.47850000858306885,0.4814999997615814,80014000,0.4814999997615814
AMZN,2001-08-24,0.492000013589859,0.5149999856948853,0.4860000014305115,0.5115000009536743,75598000,0.5115000009536743
AMZN,2001-08-27,0.5044999718666077,0.5134999752044678,0.49549999833106995,0.5065000057220459,52360000,0.5065000057220459
AMZN,2001-08-28,0.5059999823570251,0.5074999928474426,0.4779999852180481,0.4984999895095825,64582000,0.4984999895095825
AMZN,2001-08-29,0.5019999742507935,0.5024999976158142,0.4505000114440918,0.4595000147819519,76072000,0.4595000147819519
AMZN,2001-08-30,0.453000009059906,0.47450000047683716,0.42750000953674316,0.4345000088214874,117028000,0.4345000088214874
AMZN,2001-08-31,0.4350000023841858,0.4650000035762787,0.4345000088214874,0.44699999690055847,72832000,0.44699999690055847
AMZN,2001-09-04,0.44749999046325684,0.4595000147819519,0.4259999990463257,0.429500013589859,97154000,0.429500013589859
AMZN,2001-09-05,0.43299999833106995,0.4339999854564667,0.3425000011920929,0.3824999928474426,421468000,0.3824999928474426
AMZN,2001-09-06,0.3919999897480011,0.40950000286102295,0.38350000977516174,0.4074999988079071,142632000,0.4074999988079071
AMZN,2001-09-07,0.39800000190734863,0.43050000071525574,0.39250001311302185,0.4255000054836273,142442000,0.4255000054836273
AMZN,2001-09-10,0.41999998688697815,0.4325000047683716,0.40299999713897705,0.43149998784065247,116672000,0.43149998784065247
AMZN,2001-09-17,0.36500000953674316,0.4025000035762787,0.35249999165534973,0.37450000643730164,211470000,0.37450000643730164
AMZN,2001-09-18,0.37950000166893005,0.38749998807907104,0.36250001192092896,0.3644999861717224,125418000,0.3644999861717224
AMZN,2001-09-19,0.3675000071525574,0.3725000023841858,0.3319999873638153,0.36550000309944153,188730000,0.36550000309944153
AMZN,2001-09-20,0.3555000126361847,0.38199999928474426,0.35249999165534973,0.37400001287460327,172618000,0.37400001287460327
AMZN,2001-09-21,0.3474999964237213,0.38600000739097595,0.3345000147819519,0.37400001287460327,257322000,0.37400001287460327
AMZN,2001-09-24,0.38499999046325684,0.39149999618530273,0.367000013589859,0.37299999594688416,102054000,0.37299999594688416
AMZN,2001-09-25,0.37450000643730164,0.3785000145435333,0.35100001096725464,0.3544999957084656,97262000,0.3544999957084656
AMZN,2001-09-26,0.36000001430511475,0.36149999499320984,0.30000001192092896,0.3174999952316284,156782000,0.3174999952316284
AMZN,2001-09-27,0.32350000739097595,0.3319999873638153,0.28349998593330383,0.3100000023841858,165500000,0.3100000023841858
AMZN,2001-09-28,0.3125,0.32350000739097595,0.2915000021457672,0.2985000014305115,139344000,0.2985000014305115
AMZN,2001-10-01,0.2955000102519989,0.3050000071525574,0.27549999952316284,0.3005000054836273,159888000,0.3005000054836273
AMZN,2001-10-02,0.3084999918937683,0.3084999918937683,0.29750001430511475,0.30399999022483826,113554000,0.30399999022483826
AMZN,2001-10-03,0.3084999918937683,0.3605000078678131,0.3009999990463257,0.33799999952316284,106470000,0.33799999952316284
AMZN,2001-10-04,0.3544999957084656,0.3935000002384186,0.33399999141693115,0.35199999809265137,124344000,0.35199999809265137
AMZN,2001-10-05,0.34850001335144043,0.39500001072883606,0.3370000123977661,0.36000001430511475,118018000,0.36000001430511475
AMZN,2001-10-08,0.35350000858306885,0.36500000953674316,0.34549999237060547,0.35600000619888306,78688000,0.35600000619888306
AMZN,2001-10-09,0.3555000126361847,0.35600000619888306,0.3334999978542328,0.34549999237060547,55336000,0.34549999237060547
AMZN,2001-10-10,0.3449999988079071,0.36550000309944153,0.3400000035762787,0.3630000054836273,61660000,0.3630000054836273
AMZN,2001-10-11,0.37700000405311584,0.40799999237060547,0.375,0.39250001311302185,133306000,0.39250001311302185
AMZN,2001-10-12,0.3880000114440918,0.4074999988079071,0.3734999895095825,0.4034999907016754,72592000,0.4034999907016754
AMZN,2001-10-15,0.41200000047683716,0.46000000834465027,0.4115000069141388,0.4440000057220459,172036000,0.4440000057220459
AMZN,2001-10-16,0.46149998903274536,0.48750001192092896,0.4555000066757202,0.4779999852180481,165992000,0.4779999852180481
AMZN,2001-10-17,0.49900001287460327,0.49950000643730164,0.4424999952316284,0.44600000977516174,178890000,0.44600000977516174
AMZN,2001-10-18,0.445499986410141,0.46149998903274536,0.4189999997615814,0.4235000014305115,87066000,0.4235000014305115
AMZN,2001-10-19,0.4244999885559082,0.4259999990463257,0.375,0.40049999952316284,140146000,0.40049999952316284
AMZN,2001-10-22,0.4034999907016754,0.4415000081062317,0.4020000100135803,0.43849998712539673,84620000,0.43849998712539673
AMZN,2001-10-23,0.4625000059604645,0.47999998927116394,0.4424999952316284,0.47749999165534973,244528000,0.47749999165534973
AMZN,2001-10-24,0.4025000035762787,0.4074999988079071,0.3700000047683716,0.38199999928474426,533848000,0.38199999928474426
AMZN,2001-10-25,0.3695000112056732,0.3889999985694885,0.35749998688697815,0.38850000500679016,185356000,0.38850000500679016
AMZN,2001-10-26,0.3815000057220459,0.40049999952316284,0.37549999356269836,0.3779999911785126,122142000,0.3779999911785126
AMZN,2001-10-29,0.3804999887943268,0.382999986410141,0.35199999809265137,0.35249999165534973,103236000,0.35249999165534973
AMZN,2001-10-30,0.3504999876022339,0.351500004529953,0.3160000145435333,0.32100000977516174,201110000,0.32100000977516174
AMZN,2001-10-31,0.3395000100135803,0.35100001096725464,0.32749998569488525,0.3490000069141388,154830000,0.3490000069141388
AMZN,2001-11-01,0.3540000021457672,0.35499998927116394,0.33000001311302185,0.3474999964237213,101070000,0.3474999964237213
AMZN,2001-11-02,0.3474999964237213,0.3474999964237213,0.3334999978542328,0.33550000190734863,73942000,0.33550000190734863
AMZN,2001-11-05,0.35499998927116394,0.36000001430511475,0.3479999899864197,0.34950000047683716,125756000,0.34950000047683716
AMZN,2001-11-06,0.3540000021457672,0.3564999997615814,0.34549999237060547,0.35249999165534973,112156000,0.35249999165534973
AMZN,2001-11-07,0.3504999876022339,0.3840000033378601,0.3499999940395355,0.3714999854564667,194312000,0.3714999854564667
AMZN,2001-11-08,0.382999986410141,0.38350000977516174,0.3370000123977661,0.34850001335144043,189794000,0.34850001335144043
AMZN,2001-11-09,0.35249999165534973,0.3610000014305115,0.34850001335144043,0.35600000619888306,88008000,0.35600000619888306
AMZN,2001-11-12,0.3580000102519989,0.3619999885559082,0.3400000035762787,0.35249999165534973,76546000,0.35249999165534973
AMZN,2001-11-13,0.3720000088214874,0.3765000104904175,0.36000001430511475,0.3644999861717224,122726000,0.3644999861717224
AMZN,2001-11-14,0.3815000057220459,0.47450000047683716,0.3799999952316284,0.47450000047683716,590596000,0.47450000047683716
AMZN,2001-11-15,0.460999995470047,0.4950000047683716,0.4375,0.45249998569488525,418964000,0.45249998569488525
AMZN,2001-11-16,0.46050000190734863,0.4675000011920929,0.4375,0.44749999046325684,261240000,0.44749999046325684
AMZN,2001-11-19,0.4675000011920929,0.4749999940395355,0.44999998807907104,0.4595000147819519,200228000,0.4595000147819519
AMZN,2001-11-20,0.45350000262260437,0.4650000035762787,0.4300000071525574,0.4300000071525574,149040000,0.4300000071525574
AMZN,2001-11-21,0.43700000643730164,0.44850000739097595,0.4020000100135803,0.4399999976158142,179932000,0.4399999976158142
AMZN,2001-11-23,0.4449999928474426,0.4569999873638153,0.42800000309944153,0.45399999618530273,81456000,0.45399999618530273
AMZN,2001-11-26,0.49149999022483826,0.6110000014305115,0.49000000953674316,0.6104999780654907,1013784000,0.6104999780654907
AMZN,2001-11-27,0.6025000214576721,0.612500011920929,0.5609999895095825,0.5740000009536743,686176000,0.5740000009536743
AMZN,2001-11-28,0.5619999766349792,0.6200000047683716,0.5590000152587891,0.5795000195503235,970324000,0.5795000195503235
AMZN,2001-11-29,0.5945000052452087,0.5950000286102295,0.5394999980926514,0.5575000047683716,405480000,0.5575000047683716
AMZN,2001-11-30,0.5649999976158142,0.5774999856948853,0.5400000214576721,0.5659999847412109,177776000,0.5659999847412109
AMZN,2001-12-03,0.5509999990463257,0.5540000200271606,0.5239999890327454,0.5245000123977661,190518000,0.5245000123977661
AMZN,2001-12-04,0.546500027179718,0.6025000214576721,0.5354999899864197,0.5964999794960022,289994000,0.5964999794960022
AMZN,2001-12-05,0.6200000047683716,0.6399999856948853,0.5874999761581421,0.5879999995231628,478244000,0.5879999995231628
AMZN,2001-12-06,0.6019999980926514,0.6200000047683716,0.5924999713897705,0.6050000190734863,249692000,0.6050000190734863
AMZN,2001-12-07,0.6144999861717224,0.6150000095367432,0.574999988079071,0.5855000019073486,141760000,0.5855000019073486
AMZN,2001-12-10,0.5774999856948853,0.6075000166893005,0.5720000267028809,0.5824999809265137,170318000,0.5824999809265137
AMZN,2001-12-11,0.6000000238418579,0.6215000152587891,0.5889999866485596,0.6119999885559082,282680000,0.6119999885559082
AMZN,2001-12-12,0.6215000152587891,0.6215000152587891,0.5814999938011169,0.5954999923706055,161502000,0.5954999923706055
AMZN,2001-12-13,0.5770000219345093,0.5899999737739563,0.5425000190734863,0.5444999933242798,157482000,0.5444999933242798
AMZN,2001-12-14,0.5550000071525574,0.5600000023841858,0.5034999847412109,0.550000011920929,200492000,0.550000011920929
AMZN,2001-12-17,0.5550000071525574,0.5569999814033508,0.5090000033378601,0.5404999852180481,171986000,0.5404999852180481
AMZN,2001-12-18,0.5525000095367432,0.5680000185966492,0.531000018119812,0.5429999828338623,147084000,0.5429999828338623
AMZN,2001-12-19,0.5364999771118164,0.5575000047683716,0.5254999995231628,0.5354999899864197,140074000,0.5354999899864197
AMZN,2001-12-20,0.5285000205039978,0.5414999723434448,0.5070000290870667,0.5074999928474426,157024000,0.5074999928474426
AMZN,2001-12-21,0.515500009059906,0.5529999732971191,0.5,0.5,278898000,0.5
AMZN,2001-12-24,0.5074999928474426,0.5109999775886536,0.4754999876022339,0.49149999022483826,124738000,0.49149999022483826
AMZN,2001-12-26,0.5485000014305115,0.5640000104904175,0.5435000061988831,0.5550000071525574,363970000,0.5550000071525574
AMZN,2001-12-27,0.5665000081062317,0.5745000243186951,0.5285000205039978,0.5299999713897705,216802000,0.5299999713897705
AMZN,2001-12-28,0.5454999804496765,0.5540000200271606,0.534500002861023,0.5450000166893005,205158000,0.5450000166893005
AMZN,2001-12-31,0.5534999966621399,0.559499979019165,0.5370000004768372,0.5410000085830688,120694000,0.5410000085830688
AMZN,2002-01-02,0.546500027179718,0.550000011920929,0.5239999890327454,0.5479999780654907,130392000,0.5479999780654907
AMZN,2002-01-03,0.5565000176429749,0.597000002861023,0.5525000095367432,0.5950000286102295,217514000,0.5950000286102295
AMZN,2002-01-04,0.6010000109672546,0.6200000047683716,0.5975000262260437,0.612500011920929,253746000,0.612500011920929
AMZN,2002-01-07,0.6039999723434448,0.6255000233650208,0.6039999723434448,0.6169999837875366,243658000,0.6169999837875366
AMZN,2002-01-08,0.6134999990463257,0.6159999966621399,0.5874999761581421,0.5924999713897705,120822000,0.5924999713897705
AMZN,2002-01-09,0.5979999899864197,0.6085000038146973,0.5649999976158142,0.5764999985694885,217592000,0.5764999985694885
AMZN,2002-01-10,0.5830000042915344,0.5835000276565552,0.5435000061988831,0.5519999861717224,162518000,0.5519999861717224
AMZN,2002-01-11,0.5515000224113464,0.5669999718666077,0.546500027179718,0.5515000224113464,85536000,0.5515000224113464
AMZN,2002-01-14,0.5400000214576721,0.5414999723434448,0.5044999718666077,0.5055000185966492,119466000,0.5055000185966492
AMZN,2002-01-15,0.5170000195503235,0.5210000276565552,0.5080000162124634,0.5145000219345093,101846000,0.5145000219345093
AMZN,2002-01-16,0.5005000233650208,0.5005000233650208,0.4514999985694885,0.45649999380111694,300798000,0.45649999380111694
AMZN,2002-01-17,0.4909999966621399,0.4925000071525574,0.4699999988079071,0.4869999885559082,332614000,0.4869999885559082
AMZN,2002-01-18,0.47999998927116394,0.5274999737739563,0.46950000524520874,0.5080000162124634,229870000,0.5080000162124634
AMZN,2002-01-22,0.6370000243186951,0.6395000219345093,0.6069999933242798,0.6299999952316284,1132918000,0.6299999952316284
AMZN,2002-01-23,0.6244999766349792,0.6299999952316284,0.5950000286102295,0.6234999895095825,360632000,0.6234999895095825
AMZN,2002-01-24,0.637499988079071,0.703000009059906,0.6355000138282776,0.7005000114440918,469372000,0.7005000114440918
AMZN,2002-01-25,0.6779999732971191,0.7695000171661377,0.6694999933242798,0.722000002861023,605530000,0.722000002861023
AMZN,2002-01-28,0.7429999709129333,0.7885000109672546,0.7379999756813049,0.7749999761581421,460320000,0.7749999761581421
AMZN,2002-01-29,0.7770000100135803,0.7774999737739563,0.6984999775886536,0.7110000252723694,404898000,0.7110000252723694
AMZN,2002-01-30,0.6990000009536743,0.7124999761581421,0.6600000262260437,0.6949999928474426,295036000,0.6949999928474426
AMZN,2002-01-31,0.7059999704360962,0.7245000004768372,0.6704999804496765,0.7095000147819519,209706000,0.7095000147819519
AMZN,2002-02-01,0.703499972820282,0.7045000195503235,0.6675000190734863,0.6865000128746033,156028000,0.6865000128746033
AMZN,2002-02-04,0.6455000042915344,0.6545000076293945,0.6215000152587891,0.6265000104904175,382716000,0.6265000104904175
AMZN,2002-02-05,0.5989999771118164,0.6144999861717224,0.5580000281333923,0.574999988079071,286314000,0.574999988079071
AMZN,2002-02-06,0.5950000286102295,0.6000000238418579,0.5600000023841858,0.5630000233650208,177188000,0.5630000233650208
AMZN,2002-02-07,0.5625,0.5924999713897705,0.5529999732971191,0.5619999766349792,143448000,0.5619999766349792
AMZN,2002-02-08,0.5755000114440918,0.6334999799728394,0.574999988079071,0.6259999871253967,121712000,0.6259999871253967
AMZN,2002-02-11,0.6320000290870667,0.675000011920929,0.6269999742507935,0.6650000214576721,189394000,0.6650000214576721
AMZN,2002-02-12,0.6514999866485596,0.6620000004768372,0.625,0.6449999809265137,149268000,0.6449999809265137
AMZN,2002-02-13,0.6549999713897705,0.6664999723434448,0.652999997138977,0.6644999980926514,120816000,0.6644999980926514
AMZN,2002-02-14,0.6669999957084656,0.7129999995231628,0.6650000214576721,0.6940000057220459,185630000,0.6940000057220459
AMZN,2002-02-15,0.6955000162124634,0.7020000219345093,0.6635000109672546,0.6704999804496765,145308000,0.6704999804496765
AMZN,2002-02-19,0.6474999785423279,0.6919999718666077,0.6399999856948853,0.6504999995231628,165838000,0.6504999995231628
AMZN,2002-02-20,0.659500002861023,0.6700000166893005,0.6075000166893005,0.6480000019073486,160322000,0.6480000019073486
AMZN,2002-02-21,0.6455000042915344,0.6825000047683716,0.6449999809265137,0.6629999876022339,165524000,0.6629999876022339
AMZN,2002-02-22,0.6524999737739563,0.6614999771118164,0.6349999904632568,0.6535000205039978,157308000,0.6535000205039978
AMZN,2002-02-25,0.6545000076293945,0.6869999766349792,0.6499999761581421,0.6865000128746033,114694000,0.6865000128746033
AMZN,2002-02-26,0.6754999756813049,0.7245000004768372,0.6725000143051147,0.7200000286102295,166210000,0.7200000286102295
AMZN,2002-02-27,0.7275000214576721,0.7365000247955322,0.7059999704360962,0.7135000228881836,171012000,0.7135000228881836
AMZN,2002-02-28,0.7145000100135803,0.737500011920929,0.6965000033378601,0.7049999833106995,121048000,0.7049999833106995
AMZN,2002-03-01,0.7064999938011169,0.7699999809265137,0.7059999704360962,0.7695000171661377,196784000,0.7695000171661377
AMZN,2002-03-04,0.7710000276565552,0.8245000243186951,0.7699999809265137,0.8240000009536743,278564000,0.8240000009536743
AMZN,2002-03-05,0.800000011920929,0.8339999914169312,0.7764999866485596,0.7985000014305115,176194000,0.7985000014305115
AMZN,2002-03-06,0.7409999966621399,0.8295000195503235,0.7409999966621399,0.8165000081062317,285254000,0.8165000081062317
AMZN,2002-03-07,0.8205000162124634,0.8475000262260437,0.7699999809265137,0.781000018119812,185446000,0.781000018119812
AMZN,2002-03-08,0.8125,0.8479999899864197,0.796500027179718,0.8174999952316284,188696000,0.8174999952316284
AMZN,2002-03-11,0.8019999861717224,0.843999981880188,0.7929999828338623,0.8355000019073486,132494000,0.8355000019073486
AMZN,2002-03-12,0.8174999952316284,0.8295000195503235,0.8019999861717224,0.815500020980835,112382000,0.815500020980835
AMZN,2002-03-13,0.8025000095367432,0.8169999718666077,0.7820000052452087,0.7870000004768372,111188000,0.7870000004768372
AMZN,2002-03-14,0.7494999766349792,0.7749999761581421,0.7139999866485596,0.7239999771118164,303386000,0.7239999771118164
AMZN,2002-03-15,0.7135000228881836,0.7145000100135803,0.6775000095367432,0.7014999985694885,246414000,0.7014999985694885
AMZN,2002-03-18,0.7074999809265137,0.7639999985694885,0.7070000171661377,0.7505000233650208,196636000,0.7505000233650208
AMZN,2002-03-19,0.7574999928474426,0.7699999809265137,0.7279999852180481,0.7329999804496765,97874000,0.7329999804496765
AMZN,2002-03-20,0.7239999771118164,0.7565000057220459,0.7149999737739563,0.7250000238418579,143586000,0.7250000238418579
AMZN,2002-03-21,0.7310000061988831,0.7620000243186951,0.7279999852180481,0.7584999799728394,111558000,0.7584999799728394
AMZN,2002-03-22,0.7559999823570251,0.7799999713897705,0.7549999952316284,0.7764999866485596,103700000,0.7764999866485596
AMZN,2002-03-25,0.7735000252723694,0.7864999771118164,0.7360000014305115,0.7369999885559082,102322000,0.7369999885559082
AMZN,2002-03-26,0.7319999933242798,0.7724999785423279,0.7275000214576721,0.7415000200271606,98502000,0.7415000200271606
AMZN,2002-03-27,0.6949999928474426,0.7174999713897705,0.6850000023841858,0.7124999761581421,162926000,0.7124999761581421
AMZN,2002-03-28,0.7200000286102295,0.7325000166893005,0.7124999761581421,0.7149999737739563,62450000,0.7149999737739563
AMZN,2002-04-01,0.7139999866485596,0.7400000095367432,0.7070000171661377,0.7400000095367432,95358000,0.7400000095367432
AMZN,2002-04-02,0.7319999933242798,0.7544999718666077,0.7095000147819519,0.7124999761581421,95428000,0.7124999761581421
AMZN,2002-04-03,0.718500018119812,0.7225000262260437,0.6800000071525574,0.6834999918937683,90682000,0.6834999918937683
AMZN,2002-04-04,0.6865000128746033,0.6899999976158142,0.6614999771118164,0.6769999861717224,114634000,0.6769999861717224
AMZN,2002-04-05,0.6834999918937683,0.7020000219345093,0.6654999852180481,0.675000011920929,90000000,0.675000011920929
AMZN,2002-04-08,0.6485000252723694,0.6980000138282776,0.6480000019073486,0.6974999904632568,105556000,0.6974999904632568
AMZN,2002-04-09,0.703499972820282,0.7294999957084656,0.6779999732971191,0.6800000071525574,129180000,0.6800000071525574
AMZN,2002-04-10,0.6880000233650208,0.699999988079071,0.6524999737739563,0.6740000247955322,105134000,0.6740000247955322
AMZN,2002-04-11,0.6639999747276306,0.6639999747276306,0.6259999871253967,0.6370000243186951,119152000,0.6370000243186951
AMZN,2002-04-12,0.6449999809265137,0.6804999709129333,0.6424999833106995,0.6654999852180481,107582000,0.6654999852180481
AMZN,2002-04-15,0.6710000038146973,0.7049999833106995,0.6675000190734863,0.6945000290870667,95074000,0.6945000290870667
AMZN,2002-04-16,0.7089999914169312,0.7145000100135803,0.6859999895095825,0.7005000114440918,73620000,0.7005000114440918
AMZN,2002-04-17,0.7120000123977661,0.75,0.7120000123977661,0.7409999966621399,155122000,0.7409999966621399
AMZN,2002-04-18,0.7350000143051147,0.7429999709129333,0.6974999904632568,0.7129999995231628,77528000,0.7129999995231628
AMZN,2002-04-19,0.718999981880188,0.7369999885559082,0.7074999809265137,0.7264999747276306,74552000,0.7264999747276306
AMZN,2002-04-22,0.7289999723434448,0.7425000071525574,0.7074999809265137,0.715499997138977,105806000,0.715499997138977
AMZN,2002-04-23,0.7174999713897705,0.737500011920929,0.6940000057220459,0.703000009059906,161538000,0.703000009059906
AMZN,2002-04-24,0.7615000009536743,0.8424999713897705,0.7524999976158142,0.8395000100135803,689188000,0.8395000100135803
AMZN,2002-04-25,0.8255000114440918,0.8525000214576721,0.8205000162124634,0.8410000205039978,234604000,0.8410000205039978
AMZN,2002-04-26,0.8429999947547913,0.8475000262260437,0.8159999847412109,0.8454999923706055,162714000,0.8454999923706055
AMZN,2002-04-29,0.8374999761581421,0.8500000238418579,0.7950000166893005,0.8090000152587891,168304000,0.8090000152587891
AMZN,2002-04-30,0.8065000176429749,0.8379999995231628,0.796500027179718,0.8345000147819519,128416000,0.8345000147819519
AMZN,2002-05-01,0.8274999856948853,0.8525000214576721,0.8209999799728394,0.8245000243186951,154026000,0.8245000243186951
AMZN,2002-05-02,0.8215000033378601,0.8324999809265137,0.8125,0.8159999847412109,96380000,0.8159999847412109
AMZN,2002-05-03,0.8115000128746033,0.8199999928474426,0.7875000238418579,0.8025000095367432,103220000,0.8025000095367432
AMZN,2002-05-06,0.796999990940094,0.8245000243186951,0.7875000238418579,0.8059999942779541,107052000,0.8059999942779541
AMZN,2002-05-07,0.8054999709129333,0.8174999952316284,0.8015000224113464,0.8054999709129333,110874000,0.8054999709129333
AMZN,2002-05-08,0.8274999856948853,0.8730000257492065,0.824999988079071,0.8659999966621399,157768000,0.8659999966621399
AMZN,2002-05-09,0.8560000061988831,0.9114999771118164,0.8550000190734863,0.8865000009536743,220046000,0.8865000009536743
AMZN,2002-05-10,0.8945000171661377,0.8980000019073486,0.8399999737739563,0.847000002861023,151456000,0.847000002861023
AMZN,2002-05-13,0.8585000038146973,0.8815000057220459,0.8424999713897705,0.8659999966621399,134002000,0.8659999966621399
AMZN,2002-05-14,0.9020000100135803,0.9725000262260437,0.9010000228881836,0.940500020980835,293194000,0.940500020980835
AMZN,2002-05-15,0.9340000152587891,1.0199999809265137,0.9175000190734863,0.996999979019165,257962000,0.996999979019165
AMZN,2002-05-16,0.9754999876022339,0.9975000023841858,0.9645000100135803,0.9804999828338623,156314000,0.9804999828338623
AMZN,2002-05-17,0.9984999895095825,1,0.940500020980835,0.9580000042915344,128938000,0.9580000042915344
AMZN,2002-05-20,0.9399999976158142,0.9739999771118164,0.9384999871253967,0.9695000052452087,169216000,0.9695000052452087
AMZN,2002-05-21,0.9769999980926514,0.9900000095367432,0.9275000095367432,0.9380000233650208,155270000,0.9380000233650208
AMZN,2002-05-22,0.9334999918937683,0.9564999938011169,0.9110000133514404,0.9375,101504000,0.9375
AMZN,2002-05-23,0.9419999718666077,0.9775000214576721,0.9304999709129333,0.9725000262260437,112964000,0.9725000262260437
AMZN,2002-05-24,0.9700000286102295,0.984499990940094,0.953000009059906,0.9735000133514404,85006000,0.9735000133514404
AMZN,2002-05-28,0.9785000085830688,0.9804999828338623,0.9384999871253967,0.953000009059906,79066000,0.953000009059906
AMZN,2002-05-29,0.9409999847412109,0.9549999833106995,0.9399999976158142,0.9455000162124634,72282000,0.9455000162124634
AMZN,2002-05-30,0.9350000023841858,0.9470000267028809,0.9039999842643738,0.9185000061988831,148642000,0.9185000061988831
AMZN,2002-05-31,0.925000011920929,0.9445000290870667,0.9100000262260437,0.9114999771118164,101628000,0.9114999771118164
AMZN,2002-06-03,0.9154999852180481,0.925000011920929,0.8964999914169312,0.8980000019073486,74328000,0.8980000019073486
AMZN,2002-06-04,0.8899999856948853,0.9070000052452087,0.8734999895095825,0.8985000252723694,136994000,0.8985000252723694
AMZN,2002-06-05,0.8989999890327454,0.9089999794960022,0.8725000023841858,0.8995000123977661,87450000,0.8995000123977661
AMZN,2002-06-06,0.8945000171661377,0.9204999804496765,0.8880000114440918,0.9085000157356262,105000000,0.9085000157356262
AMZN,2002-06-07,0.8945000171661377,0.9325000047683716,0.8924999833106995,0.9290000200271606,107160000,0.9290000200271606
AMZN,2002-06-10,0.8949999809265137,0.906000018119812,0.8510000109672546,0.8650000095367432,221648000,0.8650000095367432
AMZN,2002-06-11,0.8654999732971191,0.8895000219345093,0.8560000061988831,0.8569999933242798,110416000,0.8569999933242798
AMZN,2002-06-12,0.8525000214576721,0.8575000166893005,0.8130000233650208,0.8539999723434448,146624000,0.8539999723434448
AMZN,2002-06-13,0.8500000238418579,0.875,0.8370000123977661,0.8715000152587891,97858000,0.8715000152587891
AMZN,2002-06-14,0.8569999933242798,0.8700000047683716,0.8130000233650208,0.8410000205039978,159464000,0.8410000205039978
AMZN,2002-06-17,0.8475000262260437,0.9240000247955322,0.8429999947547913,0.9204999804496765,181032000,0.9204999804496765
AMZN,2002-06-18,0.906499981880188,0.9580000042915344,0.9045000076293945,0.9390000104904175,159242000,0.9390000104904175
AMZN,2002-06-19,0.9244999885559082,0.9549999833106995,0.9135000109672546,0.9150000214576721,148406000,0.9150000214576721
AMZN,2002-06-20,0.9160000085830688,0.9190000295639038,0.8669999837875366,0.8774999976158142,173940000,0.8774999976158142
AMZN,2002-06-21,0.8799999952316284,0.8895000219345093,0.8669999837875366,0.8765000104904175,103536000,0.8765000104904175
AMZN,2002-06-24,0.8715000152587891,0.8889999985694885,0.847000002861023,0.8755000233650208,119136000,0.8755000233650208
AMZN,2002-06-25,0.8445000052452087,0.8475000262260437,0.7519999742507935,0.7670000195503235,306080000,0.7670000195503235
AMZN,2002-06-26,0.734499990940094,0.796500027179718,0.734000027179718,0.7925000190734863,165444000,0.7925000190734863
AMZN,2002-06-27,0.8054999709129333,0.8234999775886536,0.7649999856948853,0.7929999828338623,123840000,0.7929999828338623
AMZN,2002-06-28,0.784500002861023,0.8180000185966492,0.7699999809265137,0.8125,124758000,0.8125
AMZN,2002-07-01,0.8084999918937683,0.8084999918937683,0.6759999990463257,0.6775000095367432,270730000,0.6775000095367432
AMZN,2002-07-02,0.6800000071525574,0.7080000042915344,0.6499999761581421,0.6660000085830688,173398000,0.6660000085830688
AMZN,2002-07-03,0.6690000295639038,0.7229999899864197,0.6445000171661377,0.7124999761581421,154074000,0.7124999761581421
AMZN,2002-07-05,0.7195000052452087,0.7615000009536743,0.718500018119812,0.7605000138282776,67338000,0.7605000138282776
AMZN,2002-07-08,0.7475000023841858,0.7925000190734863,0.734000027179718,0.746999979019165,117800000,0.746999979019165
AMZN,2002-07-09,0.7524999976158142,0.8015000224113464,0.7490000128746033,0.7799999713897705,150572000,0.7799999713897705
AMZN,2002-07-10,0.7825000286102295,0.796999990940094,0.7325000166893005,0.7480000257492065,135224000,0.7480000257492065
AMZN,2002-07-11,0.7329999804496765,0.7919999957084656,0.699999988079071,0.7774999737739563,146342000,0.7774999737739563
AMZN,2002-07-12,0.7875000238418579,0.809499979019165,0.762499988079071,0.7714999914169312,140000000,0.7714999914169312
AMZN,2002-07-15,0.7735000252723694,0.7990000247955322,0.75,0.796999990940094,120522000,0.796999990940094
AMZN,2002-07-16,0.784500002861023,0.8535000085830688,0.7829999923706055,0.8144999742507935,215814000,0.8144999742507935
AMZN,2002-07-17,0.8420000076293945,0.8579999804496765,0.765999972820282,0.8080000281333923,146442000,0.8080000281333923
AMZN,2002-07-18,0.7960000038146973,0.8295000195503235,0.7764999866485596,0.7774999737739563,137134000,0.7774999737739563
AMZN,2002-07-19,0.7680000066757202,0.7854999899864197,0.7534999847412109,0.7645000219345093,122116000,0.7645000219345093
AMZN,2002-07-22,0.7574999928474426,0.7825000286102295,0.75,0.7749999761581421,186658000,0.7749999761581421
AMZN,2002-07-23,0.7770000100135803,0.7940000295639038,0.7200000286102295,0.7275000214576721,225828000,0.7275000214576721
AMZN,2002-07-24,0.6184999942779541,0.7080000042915344,0.6129999756813049,0.7049999833106995,395326000,0.7049999833106995
AMZN,2002-07-25,0.6855000257492065,0.7005000114440918,0.6200000047683716,0.6244999766349792,187204000,0.6244999766349792
AMZN,2002-07-26,0.6359999775886536,0.6554999947547913,0.625,0.6464999914169312,111134000,0.6464999914169312
AMZN,2002-07-29,0.6625000238418579,0.7229999899864197,0.6614999771118164,0.7164999842643738,140990000,0.7164999842643738
AMZN,2002-07-30,0.7095000147819519,0.7450000047683716,0.7039999961853027,0.7384999990463257,111178000,0.7384999990463257
AMZN,2002-07-31,0.7225000262260437,0.7329999804496765,0.7070000171661377,0.7225000262260437,76020000,0.7225000262260437
AMZN,2002-08-01,0.715499997138977,0.7250000238418579,0.6995000243186951,0.7080000042915344,121336000,0.7080000042915344
AMZN,2002-08-02,0.7064999938011169,0.7070000171661377,0.6725000143051147,0.6919999718666077,83572000,0.6919999718666077
AMZN,2002-08-05,0.6825000047683716,0.6894999742507935,0.6389999985694885,0.6434999704360962,77146000,0.6434999704360962
AMZN,2002-08-06,0.6635000109672546,0.6949999928474426,0.6570000052452087,0.6869999766349792,94038000,0.6869999766349792
AMZN,2002-08-07,0.6965000033378601,0.6970000267028809,0.6424999833106995,0.6800000071525574,111114000,0.6800000071525574
AMZN,2002-08-08,0.6620000004768372,0.7049999833106995,0.652999997138977,0.6949999928474426,109416000,0.6949999928474426
AMZN,2002-08-09,0.6804999709129333,0.737500011920929,0.6800000071525574,0.7129999995231628,95558000,0.7129999995231628
AMZN,2002-08-12,0.7070000171661377,0.7245000004768372,0.6974999904632568,0.7229999899864197,70066000,0.7229999899864197
AMZN,2002-08-13,0.7149999737739563,0.7335000038146973,0.6949999928474426,0.6965000033378601,104688000,0.6965000033378601
AMZN,2002-08-14,0.6965000033378601,0.703000009059906,0.6660000085830688,0.6955000162124634,138704000,0.6955000162124634
AMZN,2002-08-15,0.7024999856948853,0.737500011920929,0.6959999799728394,0.7310000061988831,100932000,0.7310000061988831
AMZN,2002-08-16,0.7195000052452087,0.7505000233650208,0.715499997138977,0.7450000047683716,73042000,0.7450000047683716
AMZN,2002-08-19,0.7419999837875366,0.7760000228881836,0.7335000038146973,0.7749999761581421,85542000,0.7749999761581421
AMZN,2002-08-20,0.7689999938011169,0.7994999885559082,0.765500009059906,0.7990000247955322,154026000,0.7990000247955322
AMZN,2002-08-21,0.7975000143051147,0.7985000014305115,0.7599999904632568,0.7689999938011169,145684000,0.7689999938011169
AMZN,2002-08-22,0.7664999961853027,0.7975000143051147,0.7459999918937683,0.7864999771118164,137082000,0.7864999771118164
AMZN,2002-08-23,0.7799999713897705,0.7860000133514404,0.7475000023841858,0.7584999799728394,100776000,0.7584999799728394
AMZN,2002-08-26,0.7645000219345093,0.7720000147819519,0.734000027179718,0.7465000152587891,128192000,0.7465000152587891
AMZN,2002-08-27,0.7519999742507935,0.7634999752044678,0.7250000238418579,0.7260000109672546,71578000,0.7260000109672546
AMZN,2002-08-28,0.7239999771118164,0.7484999895095825,0.7174999713897705,0.7285000085830688,99710000,0.7285000085830688
AMZN,2002-08-29,0.7214999794960022,0.7595000267028809,0.7105000019073486,0.7570000290870667,135836000,0.7570000290870667
AMZN,2002-08-30,0.7455000281333923,0.7689999938011169,0.737500011920929,0.746999979019165,68794000,0.746999979019165
AMZN,2002-09-03,0.7354999780654907,0.7515000104904175,0.7245000004768372,0.7300000190734863,93604000,0.7300000190734863
AMZN,2002-09-04,0.7329999804496765,0.7480000257492065,0.7129999995231628,0.7415000200271606,88608000,0.7415000200271606
AMZN,2002-09-05,0.7289999723434448,0.7360000014305115,0.7120000123977661,0.7124999761581421,106404000,0.7124999761581421
AMZN,2002-09-06,0.7279999852180481,0.7739999890327454,0.7279999852180481,0.765500009059906,99906000,0.765500009059906
AMZN,2002-09-09,0.7559999823570251,0.8324999809265137,0.753000020980835,0.8255000114440918,176450000,0.8255000114440918
AMZN,2002-09-10,0.8264999985694885,0.8675000071525574,0.8209999799728394,0.8565000295639038,224976000,0.8565000295639038
AMZN,2002-09-11,0.8575000166893005,0.8924999833106995,0.8519999980926514,0.8554999828338623,133264000,0.8554999828338623
AMZN,2002-09-12,0.8414999842643738,0.8565000295639038,0.8305000066757202,0.8374999761581421,141302000,0.8374999761581421
AMZN,2002-09-13,0.8345000147819519,0.8495000004768372,0.824999988079071,0.8305000066757202,73098000,0.8305000066757202
AMZN,2002-09-16,0.8255000114440918,0.8464999794960022,0.8224999904632568,0.8355000019073486,59250000,0.8355000019073486
AMZN,2002-09-17,0.8500000238418579,0.887499988079071,0.8385000228881836,0.8675000071525574,172424000,0.8675000071525574
AMZN,2002-09-18,0.8610000014305115,0.8964999914169312,0.8475000262260437,0.8865000009536743,167820000,0.8865000009536743
AMZN,2002-09-19,0.8700000047683716,0.8820000290870667,0.8585000038146973,0.8604999780654907,96822000,0.8604999780654907
AMZN,2002-09-20,0.8725000023841858,0.8820000290870667,0.7724999785423279,0.7929999828338623,252112000,0.7929999828338623
AMZN,2002-09-23,0.7799999713897705,0.8220000267028809,0.7795000076293945,0.8025000095367432,148090000,0.8025000095367432
AMZN,2002-09-24,0.7935000061988831,0.8184999823570251,0.7799999713897705,0.796500027179718,141458000,0.796500027179718
AMZN,2002-09-25,0.8084999918937683,0.8195000290870667,0.7645000219345093,0.7864999771118164,186780000,0.7864999771118164
AMZN,2002-09-26,0.796500027179718,0.8675000071525574,0.7854999899864197,0.8575000166893005,232700000,0.8575000166893005
AMZN,2002-09-27,0.8424999713897705,0.8700000047683716,0.8410000205039978,0.8504999876022339,140674000,0.8504999876022339
AMZN,2002-09-30,0.8320000171661377,0.8424999713897705,0.7925000190734863,0.796500027179718,184798000,0.796500027179718
AMZN,2002-10-01,0.8115000128746033,0.8529999852180481,0.8004999756813049,0.8475000262260437,184346000,0.8475000262260437
AMZN,2002-10-02,0.840499997138977,0.8820000290870667,0.8349999785423279,0.8504999876022339,164472000,0.8504999876022339
AMZN,2002-10-03,0.8395000100135803,0.862500011920929,0.8330000042915344,0.8374999761581421,127082000,0.8374999761581421
AMZN,2002-10-04,0.8475000262260437,0.8575000166893005,0.8190000057220459,0.8274999856948853,152988000,0.8274999856948853
AMZN,2002-10-07,0.8274999856948853,0.8479999899864197,0.8184999823570251,0.8320000171661377,114962000,0.8320000171661377
AMZN,2002-10-08,0.843999981880188,0.8529999852180481,0.8230000138282776,0.847000002861023,121960000,0.847000002861023
AMZN,2002-10-09,0.8349999785423279,0.8565000295639038,0.8299999833106995,0.8429999947547913,121670000,0.8429999947547913
AMZN,2002-10-10,0.8579999804496765,0.8985000252723694,0.8575000166893005,0.8980000019073486,210572000,0.8980000019073486
AMZN,2002-10-11,0.9089999794960022,0.9369999766349792,0.9049999713897705,0.9229999780654907,192570000,0.9229999780654907
AMZN,2002-10-14,0.9089999794960022,0.9614999890327454,0.9085000157356262,0.9599999785423279,197448000,0.9599999785423279
AMZN,2002-10-15,0.9919999837875366,1.0069999694824219,0.9325000047683716,0.9470000267028809,280184000,0.9470000267028809
AMZN,2002-10-16,0.9135000109672546,0.9829999804496765,0.9125000238418579,0.9745000004768372,174842000,0.9745000004768372
AMZN,2002-10-17,1.0049999952316284,1.0110000371932983,0.921500027179718,0.9369999766349792,283618000,0.9369999766349792
AMZN,2002-10-18,0.9240000247955322,0.9645000100135803,0.9179999828338623,0.9520000219345093,131366000,0.9520000219345093
AMZN,2002-10-21,0.9445000290870667,0.9764999747276306,0.9359999895095825,0.9629999995231628,135154000,0.9629999995231628
AMZN,2002-10-22,0.9505000114440918,0.9955000281333923,0.9449999928474426,0.968999981880188,172914000,0.968999981880188
AMZN,2002-10-23,0.9760000109672546,0.9909999966621399,0.968500018119812,0.987500011920929,132962000,0.987500011920929
AMZN,2002-10-24,0.9975000023841858,1.0130000114440918,0.9900000095367432,0.9929999709129333,258598000,0.9929999709129333
AMZN,2002-10-25,0.9419999718666077,0.9679999947547913,0.9240000247955322,0.9649999737739563,318000000,0.9649999737739563
AMZN,2002-10-28,0.9639999866485596,0.9865000247955322,0.9200000166893005,0.9294999837875366,175996000,0.9294999837875366
AMZN,2002-10-29,0.9254999756813049,0.9459999799728394,0.9035000205039978,0.9284999966621399,144840000,0.9284999966621399
AMZN,2002-10-30,0.9424999952316284,0.9610000252723694,0.9235000014305115,0.9539999961853027,137776000,0.9539999961853027
AMZN,2002-10-31,0.9514999985694885,0.9739999771118164,0.9424999952316284,0.9679999947547913,136452000,0.9679999947547913
AMZN,2002-11-01,0.9610000252723694,0.9950000047683716,0.9545000195503235,0.9900000095367432,110988000,0.9900000095367432
AMZN,2002-11-04,0.9695000052452087,0.9904999732971191,0.9294999837875366,0.9390000104904175,259270000,0.9390000104904175
AMZN,2002-11-05,0.9315000176429749,0.9434999823570251,0.9100000262260437,0.9359999895095825,158848000,0.9359999895095825
AMZN,2002-11-06,0.9384999871253967,0.9695000052452087,0.9129999876022339,0.9670000076293945,159468000,0.9670000076293945
AMZN,2002-11-07,0.9424999952316284,0.9649999737739563,0.9384999871253967,0.9559999704360962,128394000,0.9559999704360962
AMZN,2002-11-08,0.9520000219345093,0.9829999804496765,0.940500020980835,0.9754999876022339,140642000,0.9754999876022339
AMZN,2002-11-11,0.9700000286102295,0.9775000214576721,0.9399999976158142,0.949999988079071,114992000,0.949999988079071
AMZN,2002-11-12,0.9505000114440918,0.9994999766349792,0.9505000114440918,0.9909999966621399,209244000,0.9909999966621399
AMZN,2002-11-13,0.9804999828338623,1.0499999523162842,0.9804999828338623,1.0204999446868896,364124000,1.0204999446868896
AMZN,2002-11-14,1.0494999885559082,1.0744999647140503,1.0475000143051147,1.0605000257492065,263546000,1.0605000257492065
AMZN,2002-11-15,1.0575000047683716,1.1174999475479126,1.0544999837875366,1.1104999780654907,245168000,1.1104999780654907
AMZN,2002-11-18,1.1325000524520874,1.187000036239624,1.1074999570846558,1.121000051498413,506670000,1.121000051498413
AMZN,2002-11-19,1.093999981880188,1.094499945640564,1.0614999532699585,1.0644999742507935,245178000,1.0644999742507935
AMZN,2002-11-20,1.0674999952316284,1.149999976158142,1.0609999895095825,1.1449999809265137,265888000,1.1449999809265137
AMZN,2002-11-21,1.1664999723434448,1.1924999952316284,1.1605000495910645,1.1699999570846558,225770000,1.1699999570846558
AMZN,2002-11-22,1.159999966621399,1.2139999866485596,1.1549999713897705,1.1994999647140503,233732000,1.1994999647140503
AMZN,2002-11-25,1.2015000581741333,1.225000023841858,1.190999984741211,1.212499976158142,201822000,1.212499976158142
AMZN,2002-11-26,1.2009999752044678,1.2100000381469727,1.1690000295639038,1.1699999570846558,128116000,1.1699999570846558
AMZN,2002-11-27,1.1859999895095825,1.2120000123977661,1.1855000257492065,1.2039999961853027,113320000,1.2039999961853027
AMZN,2002-11-29,1.2074999809265137,1.218999981880188,1.1664999723434448,1.1675000190734863,51546000,1.1675000190734863
AMZN,2002-12-02,1.2074999809265137,1.25,1.2000000476837158,1.2055000066757202,223050000,1.2055000066757202
AMZN,2002-12-03,1.191499948501587,1.1990000009536743,1.1690000295639038,1.187000036239624,118022000,1.187000036239624
AMZN,2002-12-04,1.1740000247955322,1.190000057220459,1.1480000019073486,1.1694999933242798,157578000,1.1694999933242798
AMZN,2002-12-05,1.1829999685287476,1.184000015258789,1.1100000143051147,1.128999948501587,212852000,1.128999948501587
AMZN,2002-12-06,1.0850000381469727,1.1345000267028809,1.0755000114440918,1.1304999589920044,187870000,1.1304999589920044
AMZN,2002-12-09,1.1115000247955322,1.1174999475479126,1.0800000429153442,1.0839999914169312,149094000,1.0839999914169312
AMZN,2002-12-10,1.0980000495910645,1.0994999408721924,1.062000036239624,1.093000054359436,141874000,1.093000054359436
AMZN,2002-12-11,1.0835000276565552,1.11899995803833,1.0809999704360962,1.1065000295639038,127746000,1.1065000295639038
AMZN,2002-12-12,1.1234999895095825,1.13100004196167,1.090499997138977,1.1150000095367432,119550000,1.1150000095367432
AMZN,2002-12-13,1.097499966621399,1.1174999475479126,1.093500018119812,1.1089999675750732,77184000,1.1089999675750732
AMZN,2002-12-16,1.1115000247955322,1.1265000104904175,1.1019999980926514,1.125499963760376,98814000,1.125499963760376
AMZN,2002-12-17,1.1165000200271606,1.128000020980835,1.1160000562667847,1.1230000257492065,68390000,1.1230000257492065
AMZN,2002-12-18,1.1124999523162842,1.1130000352859497,1.0989999771118164,1.1050000190734863,79856000,1.1050000190734863
AMZN,2002-12-19,1.0815000534057617,1.1100000143051147,1.0765000581741333,1.0844999551773071,116288000,1.0844999551773071
AMZN,2002-12-20,1.0894999504089355,1.1004999876022339,1.0800000429153442,1.096500039100647,98706000,1.096500039100647
AMZN,2002-12-23,1.0889999866485596,1.1234999895095825,1.0889999866485596,1.1119999885559082,88490000,1.1119999885559082
AMZN,2002-12-24,1.1089999675750732,1.1139999628067017,1.093999981880188,1.093999981880188,46972000,1.093999981880188
AMZN,2002-12-26,1.0794999599456787,1.0800000429153442,1,1.0149999856948853,283986000,1.0149999856948853
AMZN,2002-12-27,0.9984999895095825,1.0049999952316284,0.921500027179718,0.9430000185966492,439456000,0.9430000185966492
AMZN,2002-12-30,0.9424999952316284,0.9700000286102295,0.9369999766349792,0.9624999761581421,165694000,0.9624999761581421
AMZN,2002-12-31,0.9624999761581421,0.9779999852180481,0.9415000081062317,0.9445000290870667,110740000,0.9445000290870667
AMZN,2003-01-02,0.9595000147819519,0.984000027179718,0.9275000095367432,0.9785000085830688,129680000,0.9785000085830688
AMZN,2003-01-03,0.9794999957084656,1.0264999866485596,0.9704999923706055,1.0260000228881836,175140000,1.0260000228881836
AMZN,2003-01-06,1.0199999809265137,1.058500051498413,1.0149999856948853,1.034999966621399,153962000,1.034999966621399
AMZN,2003-01-07,1.0414999723434448,1.087499976158142,1.0299999713897705,1.0774999856948853,191364000,1.0774999856948853
AMZN,2003-01-08,1.0720000267028809,1.0800000429153442,1.0410000085830688,1.0509999990463257,139630000,1.0509999990463257
AMZN,2003-01-09,1.0540000200271606,1.0850000381469727,1.0449999570846558,1.0724999904632568,123096000,1.0724999904632568
AMZN,2003-01-10,1.0479999780654907,1.0829999446868896,1.0405000448226929,1.065999984741211,151586000,1.065999984741211
AMZN,2003-01-13,1.066499948501587,1.1050000190734863,1.0625,1.1019999980926514,142426000,1.1019999980926514
AMZN,2003-01-14,1.0924999713897705,1.1380000114440918,1.0829999446868896,1.1369999647140503,140976000,1.1369999647140503
AMZN,2003-01-15,1.1295000314712524,1.1304999589920044,1.097000002861023,1.1134999990463257,139788000,1.1134999990463257
AMZN,2003-01-16,1.0844999551773071,1.1050000190734863,1.0724999904632568,1.090000033378601,158232000,1.090000033378601
AMZN,2003-01-17,1.0729999542236328,1.0855000019073486,1.0614999532699585,1.0700000524520874,115724000,1.0700000524520874
AMZN,2003-01-21,1.0625,1.0805000066757202,1.0180000066757202,1.0540000200271606,125862000,1.0540000200271606
AMZN,2003-01-22,1.0384999513626099,1.0850000381469727,1.037500023841858,1.058500051498413,133672000,1.058500051498413
AMZN,2003-01-23,1.0770000219345093,1.1019999980926514,1.0575000047683716,1.0894999504089355,219960000,1.0894999504089355
AMZN,2003-01-24,1.1295000314712524,1.1640000343322754,1.0950000286102295,1.1054999828338623,433636000,1.1054999828338623
AMZN,2003-01-27,1.0839999914169312,1.118499994277954,1.0820000171661377,1.0889999866485596,164140000,1.0889999866485596
AMZN,2003-01-28,1.0954999923706055,1.0985000133514404,1.0614999532699585,1.0809999704360962,159368000,1.0809999704360962
AMZN,2003-01-29,1.0774999856948853,1.1174999475479126,1.0700000524520874,1.1039999723434448,141138000,1.1039999723434448
AMZN,2003-01-30,1.1100000143051147,1.1200000047683716,1.0865000486373901,1.090999960899353,119314000,1.090999960899353
AMZN,2003-01-31,1.0820000171661377,1.1134999990463257,1.0779999494552612,1.0924999713897705,125250000,1.0924999713897705
AMZN,2003-02-03,1.097000002861023,1.121999979019165,1.090999960899353,1.1080000400543213,103910000,1.1080000400543213
AMZN,2003-02-04,1.097000002861023,1.1069999933242798,1.0785000324249268,1.1024999618530273,96352000,1.1024999618530273
AMZN,2003-02-05,1.1089999675750732,1.125,1.1015000343322754,1.1085000038146973,106862000,1.1085000038146973
AMZN,2003-02-06,1.1080000400543213,1.1239999532699585,1.096500039100647,1.1045000553131104,80754000,1.1045000553131104
AMZN,2003-02-07,1.1050000190734863,1.1054999828338623,1.059999942779541,1.0720000267028809,138858000,1.0720000267028809
AMZN,2003-02-10,1.0700000524520874,1.0705000162124634,1.028499960899353,1.0700000524520874,161930000,1.0700000524520874
AMZN,2003-02-11,1.0779999494552612,1.0800000429153442,1.034500002861023,1.0390000343322754,133580000,1.0390000343322754
AMZN,2003-02-12,1.0394999980926514,1.059999942779541,1.0329999923706055,1.05649995803833,108678000,1.05649995803833
AMZN,2003-02-13,1.0475000143051147,1.0499999523162842,0.9804999828338623,1.003000020980835,231536000,1.003000020980835
AMZN,2003-02-14,0.9994999766349792,1.0115000009536743,0.9854999780654907,1.003000020980835,132506000,1.003000020980835
AMZN,2003-02-18,1.0075000524520874,1.0705000162124634,1.0075000524520874,1.0694999694824219,157998000,1.0694999694824219
AMZN,2003-02-19,1.0575000047683716,1.0625,1.0509999990463257,1.059499979019165,109416000,1.059499979019165
AMZN,2003-02-20,1.059499979019165,1.0750000476837158,1.0544999837875366,1.0679999589920044,83396000,1.0679999589920044
AMZN,2003-02-21,1.0674999952316284,1.0915000438690186,1.0520000457763672,1.0889999866485596,144156000,1.0889999866485596
AMZN,2003-02-24,1.0820000171661377,1.1089999675750732,1.0820000171661377,1.0889999866485596,138732000,1.0889999866485596
AMZN,2003-02-25,1.0750000476837158,1.100000023841858,1.0700000524520874,1.093999981880188,112480000,1.093999981880188
AMZN,2003-02-26,1.0815000534057617,1.0989999771118164,1.0809999704360962,1.0820000171661377,82426000,1.0820000171661377
AMZN,2003-02-27,1.0829999446868896,1.0885000228881836,1.0125000476837158,1.0809999704360962,101526000,1.0809999704360962
AMZN,2003-02-28,1.0785000324249268,1.1009999513626099,1.0714999437332153,1.1004999876022339,93742000,1.1004999876022339
AMZN,2003-03-03,1.1074999570846558,1.1304999589920044,1.0870000123977661,1.090499997138977,89606000,1.090499997138977
AMZN,2003-03-04,1.0850000381469727,1.1174999475479126,1.0679999589920044,1.1134999990463257,108686000,1.1134999990463257
AMZN,2003-03-05,1.1039999723434448,1.13100004196167,1.1009999513626099,1.121000051498413,103208000,1.121000051498413
AMZN,2003-03-06,1.1160000562667847,1.1425000429153442,1.1059999465942383,1.1345000267028809,108548000,1.1345000267028809
AMZN,2003-03-07,1.1160000562667847,1.1519999504089355,1.1130000352859497,1.1484999656677246,116968000,1.1484999656677246
AMZN,2003-03-10,1.1299999952316284,1.1480000019073486,1.127500057220459,1.1440000534057617,88120000,1.1440000534057617
AMZN,2003-03-11,1.1375000476837158,1.1460000276565552,1.125499963760376,1.1390000581741333,80682000,1.1390000581741333
AMZN,2003-03-12,1.125499963760376,1.1690000295639038,1.124500036239624,1.1679999828338623,111462000,1.1679999828338623
AMZN,2003-03-13,1.184000015258789,1.2295000553131104,1.156499981880188,1.2209999561309814,224178000,1.2209999561309814
AMZN,2003-03-14,1.2269999980926514,1.2450000047683716,1.2100000381469727,1.2354999780654907,178156000,1.2354999780654907
AMZN,2003-03-17,1.2235000133514404,1.3420000076293945,1.2200000286102295,1.3274999856948853,302498000,1.3274999856948853
AMZN,2003-03-18,1.3229999542236328,1.3420000076293945,1.3049999475479126,1.3389999866485596,174996000,1.3389999866485596
AMZN,2003-03-19,1.316499948501587,1.3344999551773071,1.3079999685287476,1.3270000219345093,169620000,1.3270000219345093
AMZN,2003-03-20,1.3170000314712524,1.381500005722046,1.30649995803833,1.372499942779541,187524000,1.372499942779541
AMZN,2003-03-21,1.3854999542236328,1.3975000381469727,1.3519999980926514,1.3964999914169312,213154000,1.3964999914169312
AMZN,2003-03-24,1.3539999723434448,1.3630000352859497,1.309999942779541,1.3114999532699585,206810000,1.3114999532699585
AMZN,2003-03-25,1.3125,1.3545000553131104,1.3105000257492065,1.3450000286102295,144264000,1.3450000286102295
AMZN,2003-03-26,1.343999981880188,1.3934999704360962,1.3355000019073486,1.3880000114440918,147514000,1.3880000114440918
AMZN,2003-03-27,1.3795000314712524,1.4019999504089355,1.372499942779541,1.3884999752044678,212842000,1.3884999752044678
AMZN,2003-03-28,1.3795000314712524,1.3975000381469727,1.3550000190734863,1.3589999675750732,128740000,1.3589999675750732
AMZN,2003-03-31,1.3285000324249268,1.3370000123977661,1.2979999780654907,1.3014999628067017,184296000,1.3014999628067017
AMZN,2003-04-01,1.277500033378601,1.2795000076293945,1.253000020980835,1.2769999504089355,195480000,1.2769999504089355
AMZN,2003-04-02,1.2990000247955322,1.3240000009536743,1.2920000553131104,1.319000005722046,132460000,1.319000005722046
AMZN,2003-04-03,1.3255000114440918,1.3545000553131104,1.3009999990463257,1.3324999809265137,146488000,1.3324999809265137
AMZN,2003-04-04,1.3355000019073486,1.3415000438690186,1.2975000143051147,1.3109999895095825,121456000,1.3109999895095825
AMZN,2003-04-07,1.3604999780654907,1.378000020980835,1.337499976158142,1.340999960899353,144608000,1.340999960899353
AMZN,2003-04-08,1.3394999504089355,1.340000033378601,1.3224999904632568,1.3259999752044678,108072000,1.3259999752044678
AMZN,2003-04-09,1.3174999952316284,1.31850004196167,1.2419999837875366,1.253000020980835,239178000,1.253000020980835
AMZN,2003-04-10,1.2714999914169312,1.2970000505447388,1.2389999628067017,1.2834999561309814,186224000,1.2834999561309814
AMZN,2003-04-11,1.2925000190734863,1.312000036239624,1.2710000276565552,1.287500023841858,137980000,1.287500023841858
AMZN,2003-04-14,1.2400000095367432,1.2575000524520874,1.225000023841858,1.252500057220459,208342000,1.252500057220459
AMZN,2003-04-15,1.2445000410079956,1.2714999914169312,1.2410000562667847,1.256500005722046,126828000,1.256500005722046
AMZN,2003-04-16,1.2649999856948853,1.274999976158142,1.2065000534057617,1.218999981880188,185890000,1.218999981880188
AMZN,2003-04-17,1.2235000133514404,1.250499963760376,1.2174999713897705,1.249500036239624,135798000,1.249500036239624
AMZN,2003-04-21,1.2515000104904175,1.308500051498413,1.2450000047683716,1.2625000476837158,142646000,1.2625000476837158
AMZN,2003-04-22,1.2545000314712524,1.284500002861023,1.2410000562667847,1.2790000438690186,137372000,1.2790000438690186
AMZN,2003-04-23,1.3200000524520874,1.3274999856948853,1.2680000066757202,1.2714999914169312,177002000,1.2714999914169312
AMZN,2003-04-24,1.2699999809265137,1.3359999656677246,1.2384999990463257,1.25600004196167,352066000,1.25600004196167
AMZN,2003-04-25,1.399999976158142,1.4500000476837158,1.3910000324249268,1.4485000371932983,799448000,1.4485000371932983
AMZN,2003-04-28,1.4320000410079956,1.4594999551773071,1.4299999475479126,1.4555000066757202,316020000,1.4555000066757202
AMZN,2003-04-29,1.4455000162124634,1.4520000219345093,1.4305000305175781,1.4444999694824219,210528000,1.4444999694824219
AMZN,2003-04-30,1.4299999475479126,1.4500000476837158,1.4190000295639038,1.434499979019165,189000000,1.434499979019165
AMZN,2003-05-01,1.434000015258789,1.434999942779541,1.4075000286102295,1.4329999685287476,153784000,1.4329999685287476
AMZN,2003-05-02,1.43149995803833,1.472499966621399,1.4275000095367432,1.471500039100647,197688000,1.471500039100647
AMZN,2003-05-05,1.4735000133514404,1.502500057220459,1.4505000114440918,1.4980000257492065,222726000,1.4980000257492065
AMZN,2003-05-06,1.493499994277954,1.559000015258789,1.4900000095367432,1.5440000295639038,279248000,1.5440000295639038
AMZN,2003-05-07,1.5329999923706055,1.5429999828338623,1.5015000104904175,1.534999966621399,207036000,1.534999966621399
AMZN,2003-05-08,1.5180000066757202,1.5379999876022339,1.5110000371932983,1.5225000381469727,170270000,1.5225000381469727
AMZN,2003-05-09,1.5230000019073486,1.5494999885559082,1.5099999904632568,1.5479999780654907,119634000,1.5479999780654907
AMZN,2003-05-12,1.5414999723434448,1.590000033378601,1.5334999561309814,1.5850000381469727,144938000,1.5850000381469727
AMZN,2003-05-13,1.5774999856948853,1.6744999885559082,1.5720000267028809,1.6475000381469727,316890000,1.6475000381469727
AMZN,2003-05-14,1.656999945640564,1.659500002861023,1.621999979019165,1.6299999952316284,159864000,1.6299999952316284
AMZN,2003-05-15,1.6319999694824219,1.6375000476837158,1.6100000143051147,1.631500005722046,103846000,1.631500005722046
AMZN,2003-05-16,1.625499963760376,1.6579999923706055,1.61899995803833,1.652500033378601,152882000,1.652500033378601
AMZN,2003-05-19,1.6349999904632568,1.6484999656677246,1.5700000524520874,1.5779999494552612,195270000,1.5779999494552612
AMZN,2003-05-20,1.5779999494552612,1.6065000295639038,1.558500051498413,1.5740000009536743,161324000,1.5740000009536743
AMZN,2003-05-21,1.5670000314712524,1.5920000076293945,1.5579999685287476,1.587499976158142,104006000,1.587499976158142
AMZN,2003-05-22,1.587499976158142,1.6644999980926514,1.5644999742507935,1.649999976158142,169798000,1.649999976158142
AMZN,2003-05-23,1.6514999866485596,1.652500033378601,1.6234999895095825,1.6360000371932983,141264000,1.6360000371932983
AMZN,2003-05-27,1.627500057220459,1.7515000104904175,1.622499942779541,1.7424999475479126,244508000,1.7424999475479126
AMZN,2003-05-28,1.74399995803833,1.7864999771118164,1.7324999570846558,1.7430000305175781,181062000,1.7430000305175781
AMZN,2003-05-29,1.7445000410079956,1.7984999418258667,1.7350000143051147,1.777500033378601,186832000,1.777500033378601
AMZN,2003-05-30,1.780500054359436,1.8044999837875366,1.75,1.7944999933242798,203806000,1.7944999933242798
AMZN,2003-06-02,1.8250000476837158,1.8339999914169312,1.7675000429153442,1.7699999809265137,191054000,1.7699999809265137
AMZN,2003-06-03,1.7354999780654907,1.7654999494552612,1.7339999675750732,1.7615000009536743,201918000,1.7615000009536743
AMZN,2003-06-04,1.75,1.7799999713897705,1.7350000143051147,1.7695000171661377,186668000,1.7695000171661377
AMZN,2003-06-05,1.7580000162124634,1.7920000553131104,1.7304999828338623,1.7760000228881836,143874000,1.7760000228881836
AMZN,2003-06-06,1.8020000457763672,1.812999963760376,1.662500023841858,1.6675000190734863,227618000,1.6675000190734863
AMZN,2003-06-09,1.7235000133514404,1.7235000133514404,1.6540000438690186,1.684000015258789,168768000,1.684000015258789
AMZN,2003-06-10,1.7009999752044678,1.718999981880188,1.6414999961853027,1.7035000324249268,193272000,1.7035000324249268
AMZN,2003-06-11,1.6985000371932983,1.7404999732971191,1.6799999475479126,1.7324999570846558,154928000,1.7324999570846558
AMZN,2003-06-12,1.7649999856948853,1.7699999809265137,1.7354999780654907,1.7599999904632568,140650000,1.7599999904632568
AMZN,2003-06-13,1.7699999809265137,1.7725000381469727,1.7024999856948853,1.7065000534057617,120236000,1.7065000534057617
AMZN,2003-06-16,1.7285000085830688,1.7925000190734863,1.7039999961853027,1.7920000553131104,142558000,1.7920000553131104
AMZN,2003-06-17,1.7964999675750732,1.81850004196167,1.7625000476837158,1.7920000553131104,164998000,1.7920000553131104
AMZN,2003-06-18,1.774999976158142,1.8619999885559082,1.7675000429153442,1.7925000190734863,224136000,1.7925000190734863
AMZN,2003-06-19,1.7899999618530273,1.837499976158142,1.7690000534057617,1.774999976158142,119762000,1.774999976158142
AMZN,2003-06-20,1.7899999618530273,1.7940000295639038,1.7419999837875366,1.7519999742507935,140250000,1.7519999742507935
AMZN,2003-06-23,1.7740000486373901,1.7929999828338623,1.7515000104904175,1.7790000438690186,168146000,1.7790000438690186
AMZN,2003-06-24,1.7684999704360962,1.7910000085830688,1.7269999980926514,1.7699999809265137,163544000,1.7699999809265137
AMZN,2003-06-25,1.7649999856948853,1.80649995803833,1.7575000524520874,1.7695000171661377,133180000,1.7695000171661377
AMZN,2003-06-26,1.7604999542236328,1.8420000076293945,1.753000020980835,1.8359999656677246,205848000,1.8359999656677246
AMZN,2003-06-27,1.8344999551773071,1.8545000553131104,1.809000015258789,1.815000057220459,135130000,1.815000057220459
AMZN,2003-06-30,1.8315000534057617,1.840999960899353,1.8009999990463257,1.815999984741211,102878000,1.815999984741211
AMZN,2003-07-01,1.816499948501587,1.8645000457763672,1.784999966621399,1.8624999523162842,144856000,1.8624999523162842
AMZN,2003-07-02,1.8799999952316284,1.8945000171661377,1.8569999933242798,1.8925000429153442,121722000,1.8925000429153442
AMZN,2003-07-03,1.8509999513626099,1.9079999923706055,1.8509999513626099,1.8960000276565552,76920000,1.8960000276565552
AMZN,2003-07-07,1.9149999618530273,1.9550000429153442,1.8975000381469727,1.9524999856948853,133946000,1.9524999856948853
AMZN,2003-07-08,1.937999963760376,2.0415000915527344,1.9375,2.0255000591278076,242908000,2.0255000591278076
AMZN,2003-07-09,2.0269999504089355,2.0364999771118164,1.993499994277954,2.0250000953674316,156644000,2.0250000953674316
AMZN,2003-07-10,1.9559999704360962,1.975000023841858,1.909999966621399,1.912500023841858,176512000,1.912500023841858
AMZN,2003-07-11,1.9149999618530273,1.9149999618530273,1.8550000190734863,1.8825000524520874,231198000,1.8825000524520874
AMZN,2003-07-14,1.9249999523162842,1.9804999828338623,1.9119999408721924,1.9635000228881836,173806000,1.9635000228881836
AMZN,2003-07-15,1.9804999828338623,1.9804999828338623,1.88100004196167,1.9214999675750732,117030000,1.9214999675750732
AMZN,2003-07-16,1.9259999990463257,1.9259999990463257,1.8660000562667847,1.8839999437332153,112512000,1.8839999437332153
AMZN,2003-07-17,1.8574999570846558,1.8650000095367432,1.8020000457763672,1.815999984741211,152840000,1.815999984741211
AMZN,2003-07-18,1.815999984741211,1.8424999713897705,1.7395000457763672,1.7489999532699585,268058000,1.7489999532699585
AMZN,2003-07-21,1.7354999780654907,1.7999999523162842,1.7300000190734863,1.7664999961853027,196514000,1.7664999961853027
AMZN,2003-07-22,1.784999966621399,1.7999999523162842,1.7000000476837158,1.743499994277954,317936000,1.743499994277954
AMZN,2003-07-23,1.8875000476837158,2.012500047683716,1.8674999475479126,2.005500078201294,643562000,2.005500078201294
AMZN,2003-07-24,2.052500009536743,2.1549999713897705,2.0290000438690186,2.065500020980835,476560000,2.065500020980835
AMZN,2003-07-25,2.0369999408721924,2.0824999809265137,1.9874999523162842,2.0799999237060547,212952000,2.0799999237060547
AMZN,2003-07-28,2.07450008392334,2.1089999675750732,2.0434999465942383,2.1040000915527344,149064000,2.1040000915527344
AMZN,2003-07-29,2.0994999408721924,2.125,2.052999973297119,2.069499969482422,156510000,2.069499969482422
AMZN,2003-07-30,2.057499885559082,2.063499927520752,2.0225000381469727,2.0329999923706055,143326000,2.0329999923706055
AMZN,2003-07-31,2.067500114440918,2.0985000133514404,2.0334999561309814,2.0820000171661377,179414000,2.0820000171661377
AMZN,2003-08-01,2.070499897003174,2.0815000534057617,1.9889999628067017,2.001499891281128,176104000,2.001499891281128
AMZN,2003-08-04,1.9850000143051147,2.0144999027252197,1.9474999904632568,1.9824999570846558,141088000,1.9824999570846558
AMZN,2003-08-05,1.9620000123977661,1.9924999475479126,1.93149995803833,1.933500051498413,136324000,1.933500051498413
AMZN,2003-08-06,1.930999994277954,1.997499942779541,1.9140000343322754,1.9470000267028809,183852000,1.9470000267028809
AMZN,2003-08-07,1.9500000476837158,1.9670000076293945,1.9294999837875366,1.9505000114440918,127910000,1.9505000114440918
AMZN,2003-08-08,1.9565000534057617,1.9700000286102295,1.93149995803833,1.9574999809265137,96218000,1.9574999809265137
AMZN,2003-08-11,1.9494999647140503,1.9520000219345093,1.9175000190734863,1.9464999437332153,104782000,1.9464999437332153
AMZN,2003-08-12,1.9474999904632568,1.9980000257492065,1.9155000448226929,1.9924999475479126,122570000,1.9924999475479126
AMZN,2003-08-13,2.012500047683716,2.0234999656677246,1.9854999780654907,2.010499954223633,143090000,2.010499954223633
AMZN,2003-08-14,1.996000051498413,2.0185000896453857,1.9824999570846558,2.015000104904175,97006000,2.015000104904175
AMZN,2003-08-15,2.0114998817443848,2.0190000534057617,1.9984999895095825,2.005000114440918,49730000,2.005000114440918
AMZN,2003-08-18,2.0239999294281006,2.1619999408721924,2.0190000534057617,2.1510000228881836,223484000,2.1510000228881836
AMZN,2003-08-19,2.172499895095825,2.2095000743865967,2.1459999084472656,2.178499937057495,209786000,2.178499937057495
AMZN,2003-08-20,2.1530001163482666,2.197000026702881,2.1505000591278076,2.187999963760376,134494000,2.187999963760376
AMZN,2003-08-21,2.2109999656677246,2.2955000400543213,2.19350004196167,2.2850000858306885,231850000,2.2850000858306885
AMZN,2003-08-22,2.318000078201294,2.3475000858306885,2.240499973297119,2.260999917984009,209466000,2.260999917984009
AMZN,2003-08-25,2.242500066757202,2.308000087738037,2.2265000343322754,2.2925000190734863,142070000,2.2925000190734863
AMZN,2003-08-26,2.2825000286102295,2.306999921798706,2.255500078201294,2.2964999675750732,130848000,2.2964999675750732
AMZN,2003-08-27,2.2885000705718994,2.303499937057495,2.263000011444092,2.2939999103546143,90788000,2.2939999103546143
AMZN,2003-08-28,2.296999931335449,2.299999952316284,2.240499973297119,2.296999931335449,139750000,2.296999931335449
AMZN,2003-08-29,2.2909998893737793,2.322000026702881,2.2860000133514404,2.315999984741211,123168000,2.315999984741211
AMZN,2003-09-02,2.3259999752044678,2.372499942779541,2.30049991607666,2.366499900817871,189188000,2.366499900817871
AMZN,2003-09-03,2.378999948501587,2.387500047683716,2.2929999828338623,2.309499979019165,213958000,2.309499979019165
AMZN,2003-09-04,2.309999942779541,2.369499921798706,2.302000045776367,2.364500045776367,205100000,2.364500045776367
AMZN,2003-09-05,2.3475000858306885,2.374000072479248,2.305000066757202,2.3259999752044678,162058000,2.3259999752044678
AMZN,2003-09-08,2.325000047683716,2.367500066757202,2.302999973297119,2.364000082015991,148164000,2.364000082015991
AMZN,2003-09-09,2.3550000190734863,2.36899995803833,2.315000057220459,2.3340001106262207,162016000,2.3340001106262207
AMZN,2003-09-10,2.312999963760376,2.3615000247955322,2.302999973297119,2.311000108718872,160058000,2.311000108718872
AMZN,2003-09-11,2.309999942779541,2.317500114440918,2.2385001182556152,2.259500026702881,232262000,2.259500026702881
AMZN,2003-09-12,2.242500066757202,2.2890000343322754,2.2365000247955322,2.2839999198913574,135002000,2.2839999198913574
AMZN,2003-09-15,2.2679998874664307,2.2885000705718994,2.2614998817443848,2.2755000591278076,88540000,2.2755000591278076
AMZN,2003-09-16,2.2699999809265137,2.3125,2.252500057220459,2.312000036239624,155104000,2.312000036239624
AMZN,2003-09-17,2.310499906539917,2.3429999351501465,2.2769999504089355,2.308000087738037,146682000,2.308000087738037
AMZN,2003-09-18,2.308000087738037,2.4119999408721924,2.296999931335449,2.3945000171661377,180770000,2.3945000171661377
AMZN,2003-09-19,2.3935000896453857,2.3984999656677246,2.367500066757202,2.378999948501587,124990000,2.378999948501587
AMZN,2003-09-22,2.328000068664551,2.376499891281128,2.309999942779541,2.373500108718872,184800000,2.373500108718872
AMZN,2003-09-23,2.370500087738037,2.5460000038146973,2.367500066757202,2.5220000743865967,405918000,2.5220000743865967
AMZN,2003-09-24,2.5174999237060547,2.565000057220459,2.4800000190734863,2.4804999828338623,306604000,2.4804999828338623
AMZN,2003-09-25,2.4830000400543213,2.547499895095825,2.4639999866485596,2.502500057220459,220666000,2.502500057220459
AMZN,2003-09-26,2.494999885559082,2.5230000019073486,2.4149999618530273,2.427999973297119,268770000,2.427999973297119
AMZN,2003-09-29,2.444000005722046,2.498500108718872,2.4200000762939453,2.493000030517578,180786000,2.493000030517578
AMZN,2003-09-30,2.4825000762939453,2.48799991607666,2.4175000190734863,2.4214999675750732,185292000,2.4214999675750732
AMZN,2003-10-01,2.4184999465942383,2.4639999866485596,2.375499963760376,2.4560000896453857,251276000,2.4560000896453857
AMZN,2003-10-02,2.447000026702881,2.509999990463257,2.434000015258789,2.504499912261963,164398000,2.504499912261963
AMZN,2003-10-03,2.55649995803833,2.6610000133514404,2.551500082015991,2.6445000171661377,283512000,2.6445000171661377
AMZN,2003-10-06,2.6445000171661377,2.7119998931884766,2.629499912261963,2.7074999809265137,155462000,2.7074999809265137
AMZN,2003-10-07,2.700000047683716,2.8125,2.697499990463257,2.745500087738037,405998000,2.745500087738037
AMZN,2003-10-08,2.7720000743865967,2.813999891281128,2.75600004196167,2.7850000858306885,271160000,2.7850000858306885
AMZN,2003-10-09,2.870500087738037,2.9549999237060547,2.869999885559082,2.8929998874664307,432138000,2.8929998874664307
AMZN,2003-10-10,2.884999990463257,2.9165000915527344,2.871999979019165,2.9030001163482666,228708000,2.9030001163482666
AMZN,2003-10-13,2.8970000743865967,2.934499979019165,2.871999979019165,2.9149999618530273,166580000,2.9149999618530273
AMZN,2003-10-14,2.9049999713897705,2.999000072479248,2.890000104904175,2.995500087738037,199732000,2.995500087738037
AMZN,2003-10-15,3.0195000171661377,3.0204999446868896,2.9214999675750732,2.927500009536743,204578000,2.927500009536743
AMZN,2003-10-16,2.9079999923706055,2.995500087738037,2.9045000076293945,2.995500087738037,204222000,2.995500087738037
AMZN,2003-10-17,2.9649999141693115,2.994999885559082,2.932499885559082,2.984499931335449,238658000,2.984499931335449
AMZN,2003-10-20,2.9779999256134033,3.01200008392334,2.946000099182129,2.9795000553131104,221722000,2.9795000553131104
AMZN,2003-10-21,2.9865000247955322,3.057499885559082,2.950500011444092,2.9674999713897705,342298000,2.9674999713897705
AMZN,2003-10-22,2.802500009536743,2.807499885559082,2.686500072479248,2.7014999389648438,654038000,2.7014999389648438
AMZN,2003-10-23,2.6489999294281006,2.7260000705718994,2.6454999446868896,2.7160000801086426,292234000,2.7160000801086426
AMZN,2003-10-24,2.7274999618530273,2.746999979019165,2.6500000953674316,2.7255001068115234,208764000,2.7255001068115234
AMZN,2003-10-27,2.744999885559082,2.762500047683716,2.7249999046325684,2.740999937057495,127838000,2.740999937057495
AMZN,2003-10-28,2.759500026702881,2.8450000286102295,2.7274999618530273,2.8364999294281006,184618000,2.8364999294281006
AMZN,2003-10-29,2.8324999809265137,2.8575000762939453,2.799999952316284,2.8345000743865967,175530000,2.8345000743865967
AMZN,2003-10-30,2.869999885559082,2.875999927520752,2.7785000801086426,2.7915000915527344,196508000,2.7915000915527344
AMZN,2003-10-31,2.7950000762939453,2.80649995803833,2.7190001010894775,2.7214999198913574,154534000,2.7214999198913574
AMZN,2003-11-03,2.740000009536743,2.8399999141693115,2.7155001163482666,2.8369998931884766,182622000,2.8369998931884766
AMZN,2003-11-04,2.8350000381469727,2.874500036239624,2.802999973297119,2.8429999351501465,140190000,2.8429999351501465
AMZN,2003-11-05,2.80649995803833,2.8494999408721924,2.803999900817871,2.8369998931884766,106148000,2.8369998931884766
AMZN,2003-11-06,2.8405001163482666,2.8434998989105225,2.737499952316284,2.749500036239624,175836000,2.749500036239624
AMZN,2003-11-07,2.7804999351501465,2.7850000858306885,2.700000047683716,2.7155001163482666,170008000,2.7155001163482666
AMZN,2003-11-10,2.697499990463257,2.700000047683716,2.5869998931884766,2.5989999771118164,182410000,2.5989999771118164
AMZN,2003-11-11,2.5920000076293945,2.637500047683716,2.5380001068115234,2.6115000247955322,218402000,2.6115000247955322
AMZN,2003-11-12,2.628499984741211,2.7144999504089355,2.6054999828338623,2.7065000534057617,185186000,2.7065000534057617
AMZN,2003-11-13,2.7019999027252197,2.756500005722046,2.678499937057495,2.740000009536743,141460000,2.740000009536743
AMZN,2003-11-14,2.7214999198913574,2.739000082015991,2.6105000972747803,2.622499942779541,167306000,2.622499942779541
AMZN,2003-11-17,2.5959999561309814,2.609499931335449,2.4790000915527344,2.5179998874664307,259938000,2.5179998874664307
AMZN,2003-11-18,2.5364999771118164,2.5490000247955322,2.422499895095825,2.424999952316284,252004000,2.424999952316284
AMZN,2003-11-19,2.435499906539917,2.492500066757202,2.383500099182129,2.4765000343322754,281580000,2.4765000343322754
AMZN,2003-11-20,2.4549999237060547,2.5230000019073486,2.4170000553131104,2.442500114440918,246752000,2.442500114440918
AMZN,2003-11-21,2.450000047683716,2.4600000381469727,2.388000011444092,2.428999900817871,183868000,2.428999900817871
AMZN,2003-11-24,2.4639999866485596,2.572499990463257,2.432499885559082,2.566499948501587,212630000,2.566499948501587
AMZN,2003-11-25,2.567500114440918,2.6649999618530273,2.5625,2.623500108718872,275426000,2.623500108718872
AMZN,2003-11-26,2.6414999961853027,2.677000045776367,2.5934998989105225,2.6480000019073486,178154000,2.6480000019073486
AMZN,2003-11-28,2.6419999599456787,2.703000068664551,2.6414999961853027,2.698499917984009,79660000,2.698499917984009
AMZN,2003-12-01,2.7200000286102295,2.737499952316284,2.6524999141693115,2.7325000762939453,230456000,2.7325000762939453
AMZN,2003-12-02,2.7249999046325684,2.737499952316284,2.692500114440918,2.696500062942505,124758000,2.696500062942505
AMZN,2003-12-03,2.7049999237060547,2.7125000953674316,2.568000078201294,2.575500011444092,231416000,2.575500011444092
AMZN,2003-12-04,2.572499990463257,2.621500015258789,2.5374999046325684,2.5899999141693115,204324000,2.5899999141693115
AMZN,2003-12-05,2.559999942779541,2.634999990463257,2.559999942779541,2.578000068664551,150030000,2.578000068664551
AMZN,2003-12-08,2.577500104904175,2.609999895095825,2.50600004196167,2.553999900817871,167528000,2.553999900817871
AMZN,2003-12-09,2.558500051498413,2.5824999809265137,2.4649999141693115,2.4670000076293945,209210000,2.4670000076293945
AMZN,2003-12-10,2.4725000858306885,2.508500099182129,2.4154999256134033,2.4600000381469727,185092000,2.4600000381469727
AMZN,2003-12-11,2.4630000591278076,2.557499885559082,2.4595000743865967,2.5399999618530273,188110000,2.5399999618530273
AMZN,2003-12-12,2.549499988555908,2.565500020980835,2.496000051498413,2.549499988555908,123812000,2.549499988555908
AMZN,2003-12-15,2.6024999618530273,2.612499952316284,2.502500057220459,2.5204999446868896,193536000,2.5204999446868896
AMZN,2003-12-16,2.4800000190734863,2.490000009536743,2.43149995803833,2.4749999046325684,210996000,2.4749999046325684
AMZN,2003-12-17,2.4735000133514404,2.4804999828338623,2.3499999046325684,2.378999948501587,277136000,2.378999948501587
AMZN,2003-12-18,2.380500078201294,2.444499969482422,2.372499942779541,2.4375,215014000,2.4375
AMZN,2003-12-19,2.440000057220459,2.4704999923706055,2.4130001068115234,2.4619998931884766,160918000,2.4619998931884766
AMZN,2003-12-22,2.4489998817443848,2.505000114440918,2.434999942779541,2.494499921798706,155994000,2.494499921798706
AMZN,2003-12-23,2.500999927520752,2.63100004196167,2.4885001182556152,2.624000072479248,220080000,2.624000072479248
AMZN,2003-12-24,2.615000009536743,2.694000005722046,2.6075000762939453,2.6659998893737793,113196000,2.6659998893737793
AMZN,2003-12-26,2.7070000171661377,2.746999979019165,2.6570000648498535,2.6735000610351562,141568000,2.6735000610351562
AMZN,2003-12-29,2.689500093460083,2.691999912261963,2.6064999103546143,2.6735000610351562,161138000,2.6735000610351562
AMZN,2003-12-30,2.6589999198913574,2.674999952316284,2.630000114440918,2.6414999961853027,103048000,2.6414999961853027
AMZN,2003-12-31,2.6410000324249268,2.6740000247955322,2.619999885559082,2.63100004196167,106144000,2.63100004196167
AMZN,2004-01-02,2.638000011444092,2.6565001010894775,2.571500062942505,2.5950000286102295,132798000,2.5950000286102295
AMZN,2004-01-05,2.5999999046325684,2.680000066757202,2.56850004196167,2.6635000705718994,225682000,2.6635000705718994
AMZN,2004-01-06,2.6554999351501465,2.674999952316284,2.63700008392334,2.6514999866485596,119710000,2.6514999866485596
AMZN,2004-01-07,2.6089999675750732,2.632999897003174,2.546999931335449,2.5950000286102295,184854000,2.5950000286102295
AMZN,2004-01-08,2.6045000553131104,2.6050000190734863,2.501499891281128,2.51200008392334,206406000,2.51200008392334
AMZN,2004-01-09,2.4885001182556152,2.6075000762939453,2.4549999237060547,2.5794999599456787,255584000,2.5794999599456787
AMZN,2004-01-12,2.5804998874664307,2.6514999866485596,2.5399999618530273,2.6475000381469727,189018000,2.6475000381469727
AMZN,2004-01-13,2.633500099182129,2.749500036239624,2.620500087738037,2.745500087738037,290446000,2.745500087738037
AMZN,2004-01-14,2.7309999465942383,2.799499988555908,2.7074999809265137,2.7899999618530273,222682000,2.7899999618530273
AMZN,2004-01-15,2.7365000247955322,2.8389999866485596,2.7309999465942383,2.809000015258789,244346000,2.809000015258789
AMZN,2004-01-16,2.813499927520752,2.81850004196167,2.7634999752044678,2.7860000133514404,182284000,2.7860000133514404
AMZN,2004-01-20,2.7785000801086426,2.8420000076293945,2.7704999446868896,2.8304998874664307,154968000,2.8304998874664307
AMZN,2004-01-21,2.808000087738037,2.8469998836517334,2.7820000648498535,2.809999942779541,135672000,2.809999942779541
AMZN,2004-01-22,2.8405001163482666,2.8910000324249268,2.812000036239624,2.8589999675750732,213444000,2.8589999675750732
AMZN,2004-01-23,2.8550000190734863,2.880500078201294,2.8310000896453857,2.8554999828338623,120780000,2.8554999828338623
AMZN,2004-01-26,2.8399999141693115,2.859999895095825,2.815000057220459,2.8515000343322754,111320000,2.8515000343322754
AMZN,2004-01-27,2.8364999294281006,2.88700008392334,2.7829999923706055,2.7869999408721924,259282000,2.7869999408721924
AMZN,2004-01-28,2.681999921798706,2.7225000858306885,2.5810000896453857,2.5980000495910645,431626000,2.5980000495910645
AMZN,2004-01-29,2.6019999980926514,2.6029999256134033,2.430000066757202,2.4609999656677246,449702000,2.4609999656677246
AMZN,2004-01-30,2.4744999408721924,2.56850004196167,2.4649999141693115,2.5199999809265137,228090000,2.5199999809265137
AMZN,2004-02-02,2.5325000286102295,2.5325000286102295,2.3975000381469727,2.4135000705718994,231778000,2.4135000705718994
AMZN,2004-02-03,2.4094998836517334,2.4140000343322754,2.2260000705718994,2.246999979019165,541428000,2.246999979019165
AMZN,2004-02-04,2.240499973297119,2.2955000400543213,2.2149999141693115,2.2695000171661377,432014000,2.2695000171661377
AMZN,2004-02-05,2.301500082015991,2.3545000553131104,2.2950000762939453,2.302000045776367,263790000,2.302000045776367
AMZN,2004-02-06,2.305500030517578,2.3364999294281006,2.2755000591278076,2.317500114440918,130162000,2.317500114440918
AMZN,2004-02-09,2.3375000953674316,2.3399999141693115,2.2850000858306885,2.2929999828338623,122922000,2.2929999828338623
AMZN,2004-02-10,2.2925000190734863,2.3125,2.2755000591278076,2.2795000076293945,98980000,2.2795000076293945
AMZN,2004-02-11,2.2929999828338623,2.368000030517578,2.2769999504089355,2.3570001125335693,157634000,2.3570001125335693
AMZN,2004-02-12,2.3464999198913574,2.4049999713897705,2.3355000019073486,2.3529999256134033,135144000,2.3529999256134033
AMZN,2004-02-13,2.364500045776367,2.384999990463257,2.312000036239624,2.319000005722046,108634000,2.319000005722046
AMZN,2004-02-17,2.306999921798706,2.322499990463257,2.240000009536743,2.2764999866485596,220764000,2.2764999866485596
AMZN,2004-02-18,2.2679998874664307,2.2685000896453857,2.2320001125335693,2.243499994277954,159070000,2.243499994277954
AMZN,2004-02-19,2.257499933242798,2.308000087738037,2.2325000762939453,2.2325000762939453,148850000,2.2325000762939453
AMZN,2004-02-20,2.240000009536743,2.2690000534057617,2.2365000247955322,2.258500099182129,149506000,2.258500099182129
AMZN,2004-02-23,2.259000062942505,2.262500047683716,2.1675000190734863,2.198499917984009,186838000,2.198499917984009
AMZN,2004-02-24,2.196000099182129,2.197000026702881,2.1115000247955322,2.115999937057495,221906000,2.115999937057495
AMZN,2004-02-25,2.125,2.1644999980926514,2.125,2.1470000743865967,143056000,2.1470000743865967
AMZN,2004-02-26,2.1600000858306885,2.192500114440918,2.1500000953674316,2.182499885559082,119206000,2.182499885559082
AMZN,2004-02-27,2.178499937057495,2.180000066757202,2.125999927520752,2.1505000591278076,143272000,2.1505000591278076
AMZN,2004-03-01,2.1510000228881836,2.1740000247955322,2.128999948501587,2.1484999656677246,99190000,2.1484999656677246
AMZN,2004-03-02,2.1364998817443848,2.174499988555908,2.0929999351501465,2.1005001068115234,139332000,2.1005001068115234
AMZN,2004-03-03,2.0929999351501465,2.1689999103546143,2.0824999809265137,2.1584999561309814,192032000,2.1584999561309814
AMZN,2004-03-04,2.1559998989105225,2.2235000133514404,2.1549999713897705,2.2195000648498535,147602000,2.2195000648498535
AMZN,2004-03-05,2.189500093460083,2.241499900817871,2.176500082015991,2.2044999599456787,128530000,2.2044999599456787
AMZN,2004-03-08,2.197999954223633,2.253000020980835,2.1565001010894775,2.174999952316284,132170000,2.174999952316284
AMZN,2004-03-09,2.1710000038146973,2.194499969482422,2.1135001182556152,2.135499954223633,131862000,2.135499954223633
AMZN,2004-03-10,2.135999917984009,2.1600000858306885,2.072999954223633,2.077500104904175,138654000,2.077500104904175
AMZN,2004-03-11,2.054500102996826,2.118499994277954,2.052000045776367,2.063999891281128,140852000,2.063999891281128
AMZN,2004-03-12,2.067500114440918,2.130500078201294,2.065000057220459,2.121999979019165,124476000,2.121999979019165
AMZN,2004-03-15,2.11299991607666,2.140000104904175,2.0460000038146973,2.053999900817871,132244000,2.053999900817871
AMZN,2004-03-16,2.064500093460083,2.118000030517578,2.062999963760376,2.1064999103546143,124364000,2.1064999103546143
AMZN,2004-03-17,2.1519999504089355,2.172499895095825,2.129499912261963,2.140000104904175,102146000,2.140000104904175
AMZN,2004-03-18,2.126499891281128,2.1600000858306885,2.1105000972747803,2.1505000591278076,114486000,2.1505000591278076
AMZN,2004-03-19,2.1514999866485596,2.1875,2.131500005722046,2.140000104904175,115098000,2.140000104904175
AMZN,2004-03-22,2.0875000953674316,2.0924999713897705,2.0255000591278076,2.0425000190734863,179502000,2.0425000190734863
AMZN,2004-03-23,2.065999984741211,2.0869998931884766,1.9924999475479126,2.0114998817443848,224514000,2.0114998817443848
AMZN,2004-03-24,2.015500068664551,2.0190000534057617,1.9574999809265137,1.9815000295639038,157518000,1.9815000295639038
AMZN,2004-03-25,2,2.109999895095825,2,2.0994999408721924,142254000,2.0994999408721924
AMZN,2004-03-26,2.1005001068115234,2.124500036239624,2.064500093460083,2.0850000381469727,114808000,2.0850000381469727
AMZN,2004-03-29,2.0985000133514404,2.140000104904175,2.0985000133514404,2.138000011444092,111220000,2.138000011444092
AMZN,2004-03-30,2.135499954223633,2.196500062942505,2.128000020980835,2.190000057220459,109058000,2.190000057220459
AMZN,2004-03-31,2.192500114440918,2.200000047683716,2.1475000381469727,2.1640000343322754,93498000,2.1640000343322754
AMZN,2004-04-01,2.172499895095825,2.242000102996826,2.1649999618530273,2.236999988555908,130170000,2.236999988555908
AMZN,2004-04-02,2.299999952316284,2.3125,2.262500047683716,2.304500102996826,162962000,2.304500102996826
AMZN,2004-04-05,2.2834999561309814,2.3545000553131104,2.2795000076293945,2.3480000495910645,118782000,2.3480000495910645
AMZN,2004-04-06,2.315500020980835,2.3485000133514404,2.2874999046325684,2.322000026702881,118326000,2.322000026702881
AMZN,2004-04-07,2.309999942779541,2.3399999141693115,2.2695000171661377,2.2925000190734863,91012000,2.2925000190734863
AMZN,2004-04-08,2.3919999599456787,2.4075000286102295,2.3499999046325684,2.4049999713897705,177594000,2.4049999713897705
AMZN,2004-04-12,2.4079999923706055,2.4184999465942383,2.378499984741211,2.3980000019073486,86918000,2.3980000019073486
AMZN,2004-04-13,2.3994998931884766,2.4170000553131104,2.318000078201294,2.3289999961853027,114488000,2.3289999961853027
AMZN,2004-04-14,2.303999900817871,2.382999897003174,2.2990000247955322,2.3394999504089355,122882000,2.3394999504089355
AMZN,2004-04-15,2.3489999771118164,2.380000114440918,2.299999952316284,2.3494999408721924,112070000,2.3494999408721924
AMZN,2004-04-16,2.3524999618530273,2.3550000190734863,2.2664999961853027,2.2750000953674316,167870000,2.2750000953674316
AMZN,2004-04-19,2.2674999237060547,2.3635001182556152,2.25600004196167,2.3554999828338623,107050000,2.3554999828338623
AMZN,2004-04-20,2.382999897003174,2.390500068664551,2.259000062942505,2.259999990463257,187522000,2.259999990463257
AMZN,2004-04-21,2.259999990463257,2.32450008392334,2.245500087738037,2.2860000133514404,121084000,2.2860000133514404
AMZN,2004-04-22,2.297499895095825,2.4549999237060547,2.2945001125335693,2.443000078201294,315964000,2.443000078201294
AMZN,2004-04-23,2.299999952316284,2.3445000648498535,2.2755000591278076,2.314500093460083,291988000,2.314500093460083
AMZN,2004-04-26,2.316499948501587,2.388000011444092,2.307499885559082,2.362499952316284,146284000,2.362499952316284
AMZN,2004-04-27,2.379499912261963,2.440000057220459,2.3394999504089355,2.4000000953674316,179674000,2.4000000953674316
AMZN,2004-04-28,2.38100004196167,2.4175000190734863,2.3320000171661377,2.3485000133514404,122552000,2.3485000133514404
AMZN,2004-04-29,2.3450000286102295,2.3540000915527344,2.2755000591278076,2.309499979019165,180714000,2.309499979019165
AMZN,2004-04-30,2.302999973297119,2.317500114440918,2.1654999256134033,2.180000066757202,196826000,2.180000066757202
AMZN,2004-05-03,2.1740000247955322,2.257499933242798,2.1705000400543213,2.2204999923706055,138468000,2.2204999923706055
AMZN,2004-05-04,2.2204999923706055,2.2284998893737793,2.184999942779541,2.197499990463257,145778000,2.197499990463257
AMZN,2004-05-05,2.1989998817443848,2.252500057220459,2.197499990463257,2.2130000591278076,97810000,2.2130000591278076
AMZN,2004-05-06,2.179500102996826,2.2125000953674316,2.1384999752044678,2.1570000648498535,156368000,2.1570000648498535
AMZN,2004-05-07,2.1480000019073486,2.2090001106262207,2.0840001106262207,2.0950000286102295,185852000,2.0950000286102295
AMZN,2004-05-10,2.061500072479248,2.1075000762939453,2.0285000801086426,2.062999963760376,204180000,2.062999963760376
AMZN,2004-05-11,2.0959999561309814,2.1519999504089355,2.0950000286102295,2.134999990463257,151912000,2.134999990463257
AMZN,2004-05-12,2.117000102996826,2.1575000286102295,2.0625,2.1510000228881836,149724000,2.1510000228881836
AMZN,2004-05-13,2.122999906539917,2.2065000534057617,2.112499952316284,2.180500030517578,165224000,2.180500030517578
AMZN,2004-05-14,2.184999942779541,2.196000099182129,2.138000011444092,2.1524999141693115,102532000,2.1524999141693115
AMZN,2004-05-17,2.111999988555908,2.129499912261963,2.0850000381469727,2.1040000915527344,132514000,2.1040000915527344
AMZN,2004-05-18,2.109999895095825,2.119999885559082,2.0915000438690186,2.0994999408721924,112040000,2.0994999408721924
AMZN,2004-05-19,2.11899995803833,2.1635000705718994,2.073499917984009,2.0845000743865967,147588000,2.0845000743865967
AMZN,2004-05-20,2.0824999809265137,2.0985000133514404,2.0399999618530273,2.0490000247955322,118526000,2.0490000247955322
AMZN,2004-05-21,2.063499927520752,2.0739998817443848,2.0274999141693115,2.058500051498413,105458000,2.058500051498413
AMZN,2004-05-24,2.064500093460083,2.115000009536743,2.058500051498413,2.0815000534057617,101478000,2.0815000534057617
AMZN,2004-05-25,2.0875000953674316,2.193000078201294,2.069499969482422,2.180999994277954,144440000,2.180999994277954
AMZN,2004-05-26,2.193000078201294,2.25,2.183500051498413,2.234499931335449,147952000,2.234499931335449
AMZN,2004-05-27,2.2634999752044678,2.3914999961853027,2.242500066757202,2.38100004196167,283504000,2.38100004196167
AMZN,2004-05-28,2.3635001182556152,2.434000015258789,2.3440001010894775,2.424999952316284,212582000,2.424999952316284
AMZN,2004-06-01,2.3935000896453857,2.5225000381469727,2.384999990463257,2.5114998817443848,258806000,2.5114998817443848
AMZN,2004-06-02,2.5244998931884766,2.560499906539917,2.4885001182556152,2.5174999237060547,249470000,2.5174999237060547
AMZN,2004-06-03,2.492500066757202,2.5174999237060547,2.4660000801086426,2.4700000286102295,166828000,2.4700000286102295
AMZN,2004-06-04,2.502500057220459,2.575500011444092,2.5,2.547499895095825,251712000,2.547499895095825
AMZN,2004-06-07,2.5845000743865967,2.5994999408721924,2.5325000286102295,2.5880000591278076,153760000,2.5880000591278076
AMZN,2004-06-08,2.565000057220459,2.6059999465942383,2.555000066757202,2.5969998836517334,119894000,2.5969998836517334
AMZN,2004-06-09,2.5810000896453857,2.5915000438690186,2.500499963760376,2.51200008392334,131588000,2.51200008392334
AMZN,2004-06-10,2.5199999809265137,2.5234999656677246,2.4630000591278076,2.496999979019165,144180000,2.496999979019165
AMZN,2004-06-14,2.4670000076293945,2.499500036239624,2.4519999027252197,2.4625000953674316,103618000,2.4625000953674316
AMZN,2004-06-15,2.4855000972747803,2.5299999713897705,2.4744999408721924,2.505500078201294,138250000,2.505500078201294
AMZN,2004-06-16,2.504499912261963,2.5374999046325684,2.495500087738037,2.5285000801086426,81952000,2.5285000801086426
AMZN,2004-06-17,2.5255000591278076,2.5455000400543213,2.4704999923706055,2.4885001182556152,117510000,2.4885001182556152
AMZN,2004-06-18,2.4719998836517334,2.5139999389648438,2.4700000286102295,2.4800000190734863,88334000,2.4800000190734863
AMZN,2004-06-21,2.4725000858306885,2.515000104904175,2.4625000953674316,2.4885001182556152,89806000,2.4885001182556152
AMZN,2004-06-22,2.4835000038146973,2.489500045776367,2.4119999408721924,2.450000047683716,162410000,2.450000047683716
AMZN,2004-06-23,2.438499927520752,2.549999952316284,2.4175000190734863,2.5404999256134033,151894000,2.5404999256134033
AMZN,2004-06-24,2.549999952316284,2.5969998836517334,2.5344998836517334,2.5510001182556152,135202000,2.5510001182556152
AMZN,2004-06-25,2.552500009536743,2.5964999198913574,2.5434999465942383,2.5899999141693115,139962000,2.5899999141693115
AMZN,2004-06-28,2.61899995803833,2.7019999027252197,2.609999895095825,2.6695001125335693,230078000,2.6695001125335693
AMZN,2004-06-29,2.6610000133514404,2.697000026702881,2.632499933242798,2.685499906539917,171788000,2.685499906539917
AMZN,2004-06-30,2.680500030517578,2.734999895095825,2.6710000038146973,2.7200000286102295,137982000,2.7200000286102295
AMZN,2004-07-01,2.690000057220459,2.7019999027252197,2.6024999618530273,2.628000020980835,144238000,2.628000020980835
AMZN,2004-07-02,2.63100004196167,2.6619999408721924,2.5915000438690186,2.629499912261963,97248000,2.629499912261963
AMZN,2004-07-06,2.627500057220459,2.630000114440918,2.5244998931884766,2.562000036239624,123138000,2.562000036239624
AMZN,2004-07-07,2.5394999980926514,2.6015000343322754,2.51200008392334,2.549999952316284,130312000,2.549999952316284
AMZN,2004-07-08,2.42549991607666,2.498500108718872,2.4235000610351562,2.4749999046325684,200678000,2.4749999046325684
AMZN,2004-07-09,2.493499994277954,2.5,2.3910000324249268,2.4159998893737793,160670000,2.4159998893737793
AMZN,2004-07-12,2.4110000133514404,2.4674999713897705,2.4014999866485596,2.452500104904175,141338000,2.452500104904175
AMZN,2004-07-13,2.4554998874664307,2.499000072479248,2.44350004196167,2.4800000190734863,98176000,2.4800000190734863
AMZN,2004-07-14,2.447499990463257,2.5199999809265137,2.444499969482422,2.4749999046325684,101312000,2.4749999046325684
AMZN,2004-07-15,2.4755001068115234,2.4835000038146973,2.4059998989105225,2.433500051498413,104882000,2.433500051498413
AMZN,2004-07-16,2.44950008392334,2.453000068664551,2.3389999866485596,2.3550000190734863,185738000,2.3550000190734863
AMZN,2004-07-19,2.36299991607666,2.36299991607666,2.257499933242798,2.3010001182556152,196942000,2.3010001182556152
AMZN,2004-07-20,2.306999921798706,2.3924999237060547,2.305999994277954,2.3494999408721924,152526000,2.3494999408721924
AMZN,2004-07-21,2.365999937057495,2.380000114440918,2.2260000705718994,2.23799991607666,186730000,2.23799991607666
AMZN,2004-07-22,2.185499906539917,2.303499937057495,2.181999921798706,2.2909998893737793,327820000,2.2909998893737793
AMZN,2004-07-23,2.123500108718872,2.138000011444092,1.9780000448226929,1.9989999532699585,718544000,1.9989999532699585
AMZN,2004-07-26,2.0114998817443848,2.01200008392334,1.9164999723434448,1.9390000104904175,279448000,1.9390000104904175
AMZN,2004-07-27,1.9600000381469727,1.9954999685287476,1.940000057220459,1.9555000066757202,210698000,1.9555000066757202
AMZN,2004-07-28,1.9644999504089355,1.9785000085830688,1.86899995803833,1.8984999656677246,203672000,1.8984999656677246
AMZN,2004-07-29,1.9155000448226929,1.9479999542236328,1.9010000228881836,1.9290000200271606,164000000,1.9290000200271606
AMZN,2004-07-30,1.9249999523162842,1.9709999561309814,1.9114999771118164,1.9459999799728394,120630000,1.9459999799728394
AMZN,2004-08-02,1.9225000143051147,1.937999963760376,1.8904999494552612,1.9149999618530273,118244000,1.9149999618530273
AMZN,2004-08-03,1.9160000085830688,1.9539999961853027,1.8615000247955322,1.8804999589920044,155712000,1.8804999589920044
AMZN,2004-08-04,1.840999960899353,1.8730000257492065,1.8200000524520874,1.8559999465942383,195312000,1.8559999465942383
AMZN,2004-08-05,1.8704999685287476,1.8739999532699585,1.7690000534057617,1.780500054359436,168048000,1.780500054359436
AMZN,2004-08-06,1.7625000476837158,1.8335000276565552,1.7424999475479126,1.7745000123977661,230262000,1.7745000123977661
AMZN,2004-08-09,1.7669999599456787,1.815000057220459,1.7424999475479126,1.7660000324249268,183344000,1.7660000324249268
AMZN,2004-08-10,1.784500002861023,1.8600000143051147,1.777500033378601,1.8550000190734863,201408000,1.8550000190734863
AMZN,2004-08-11,1.8200000524520874,1.8450000286102295,1.7799999713897705,1.8279999494552612,188962000,1.8279999494552612
AMZN,2004-08-12,1.8125,1.8674999475479126,1.808500051498413,1.8144999742507935,182362000,1.8144999742507935
AMZN,2004-08-13,1.8279999494552612,1.850000023841858,1.7934999465942383,1.80649995803833,99622000,1.80649995803833
AMZN,2004-08-16,1.8070000410079956,1.9199999570846558,1.7990000247955322,1.8975000381469727,163286000,1.8975000381469727
AMZN,2004-08-17,1.9285000562667847,1.972000002861023,1.8949999809265137,1.9114999771118164,223260000,1.9114999771118164
AMZN,2004-08-18,1.8960000276565552,1.9769999980926514,1.871000051498413,1.968000054359436,190996000,1.968000054359436
AMZN,2004-08-19,2.013000011444092,2.0239999294281006,1.8174999952316284,1.93149995803833,253922000,1.93149995803833
AMZN,2004-08-20,1.9229999780654907,1.9954999685287476,1.905500054359436,1.9754999876022339,135816000,1.9754999876022339
AMZN,2004-08-23,1.9945000410079956,2,1.9555000066757202,1.972499966621399,110652000,1.972499966621399
AMZN,2004-08-24,1.9859999418258667,1.996500015258789,1.9160000085830688,1.9524999856948853,152808000,1.9524999856948853
AMZN,2004-08-25,1.9529999494552612,2.0244998931884766,1.9079999923706055,2.015000104904175,145096000,2.015000104904175
AMZN,2004-08-26,2.009000062942505,2.0415000915527344,1.9850000143051147,2.009500026702881,139434000,2.009500026702881
AMZN,2004-08-27,2.0160000324249268,2.0195000171661377,1.9800000190734863,1.9950000047683716,84808000,1.9950000047683716
AMZN,2004-08-30,1.99399995803833,1.997499942779541,1.912500023841858,1.9155000448226929,154230000,1.9155000448226929
AMZN,2004-08-31,1.9190000295639038,1.9424999952316284,1.8930000066757202,1.906999945640564,122864000,1.906999945640564
AMZN,2004-09-01,1.9114999771118164,1.9505000114440918,1.9010000228881836,1.9119999408721924,105050000,1.9119999408721924
AMZN,2004-09-02,1.9019999504089355,1.9819999933242798,1.8954999446868896,1.9589999914169312,114446000,1.9589999914169312
AMZN,2004-09-03,1.9505000114440918,2.000499963760376,1.9320000410079956,1.937000036239624,104578000,1.937000036239624
AMZN,2004-09-07,1.9574999809265137,1.968000054359436,1.905500054359436,1.9255000352859497,116660000,1.9255000352859497
AMZN,2004-09-08,1.9244999885559082,1.940500020980835,1.8854999542236328,1.9005000591278076,132226000,1.9005000591278076
AMZN,2004-09-09,1.9119999408721924,1.9155000448226929,1.8680000305175781,1.903499960899353,139134000,1.903499960899353
AMZN,2004-09-10,1.906499981880188,1.940000057220459,1.8949999809265137,1.9285000562667847,92690000,1.9285000562667847
AMZN,2004-09-13,1.9565000534057617,2.002000093460083,1.940999984741211,2.000499963760376,161304000,2.000499963760376
AMZN,2004-09-14,2.009999990463257,2.137500047683716,1.9950000047683716,2.133500099182129,317442000,2.133500099182129
AMZN,2004-09-15,2.1024999618530273,2.1589999198913574,2.0934998989105225,2.1105000972747803,222716000,2.1105000972747803
AMZN,2004-09-16,2.119499921798706,2.2139999866485596,2.117500066757202,2.128499984741211,231932000,2.128499984741211
AMZN,2004-09-17,2.1424999237060547,2.1630001068115234,2.119499921798706,2.1480000019073486,157684000,2.1480000019073486
AMZN,2004-09-20,2.135499954223633,2.19950008392334,2.130500078201294,2.1635000705718994,184448000,2.1635000705718994
AMZN,2004-09-21,2.178499937057495,2.188499927520752,2.1384999752044678,2.1644999980926514,133910000,2.1644999980926514
AMZN,2004-09-22,2.1575000286102295,2.1619999408721924,2.058500051498413,2.069000005722046,244336000,2.069000005722046
AMZN,2004-09-23,2.066499948501587,2.109999895095825,2.055500030517578,2.0915000438690186,148220000,2.0915000438690186
AMZN,2004-09-24,2.0905001163482666,2.0954999923706055,2.0425000190734863,2.046999931335449,124114000,2.046999931335449
AMZN,2004-09-27,2.0455000400543213,2.05049991607666,1.9874999523162842,1.996500015258789,167948000,1.996500015258789
AMZN,2004-09-28,2.007499933242798,2.0164999961853027,1.9485000371932983,1.971500039100647,238058000,1.971500039100647
AMZN,2004-09-29,1.972499966621399,2.0460000038146973,1.968000054359436,2.0420000553131104,198376000,2.0420000553131104
AMZN,2004-09-30,2.0274999141693115,2.063999891281128,2.010499954223633,2.0429999828338623,188266000,2.0429999828338623
AMZN,2004-10-01,2.064500093460083,2.065000057220459,2.0195000171661377,2.0234999656677246,225378000,2.0234999656677246
AMZN,2004-10-04,2.068000078201294,2.0840001106262207,2.0369999408721924,2.05049991607666,175852000,2.05049991607666
AMZN,2004-10-05,2.0420000553131104,2.0625,2.0285000801086426,2.0480000972747803,102680000,2.0480000972747803
AMZN,2004-10-06,2.0364999771118164,2.070499897003174,2.0199999809265137,2.068000078201294,102562000,2.068000078201294
AMZN,2004-10-07,2.071000099182129,2.134999990463257,2.0425000190734863,2.057499885559082,187888000,2.057499885559082
AMZN,2004-10-08,2.046999931335449,2.059499979019165,1.9815000295639038,2,170924000,2
AMZN,2004-10-11,1.9915000200271606,2.0374999046325684,1.9704999923706055,2.007499933242798,158566000,2.007499933242798
AMZN,2004-10-12,1.9774999618530273,2.0290000438690186,1.9735000133514404,2.010999917984009,128420000,2.010999917984009
AMZN,2004-10-13,2.071000099182129,2.077500104904175,1.9874999523162842,1.9989999532699585,184404000,1.9989999532699585
AMZN,2004-10-14,1.972499966621399,1.9774999618530273,1.9364999532699585,1.9550000429153442,180524000,1.9550000429153442
AMZN,2004-10-15,1.9644999504089355,1.9835000038146973,1.8940000534057617,1.9275000095367432,164112000,1.9275000095367432
AMZN,2004-10-18,1.9114999771118164,1.9735000133514404,1.8945000171661377,1.9635000228881836,161864000,1.9635000228881836
AMZN,2004-10-19,1.9869999885559082,1.9924999475479126,1.9084999561309814,1.9164999723434448,176052000,1.9164999723434448
AMZN,2004-10-20,1.905500054359436,1.9294999837875366,1.8895000219345093,1.9175000190734863,135970000,1.9175000190734863
AMZN,2004-10-21,1.965000033378601,2.009500026702881,1.9249999523162842,1.9735000133514404,384342000,1.9735000133514404
AMZN,2004-10-22,1.8109999895095825,1.840000033378601,1.649999976158142,1.7300000190734863,670886000,1.7300000190734863
AMZN,2004-10-25,1.7000000476837158,1.7204999923706055,1.6859999895095825,1.6985000371932983,210636000,1.6985000371932983
AMZN,2004-10-26,1.7074999809265137,1.7130000591278076,1.6755000352859497,1.691499948501587,194850000,1.691499948501587
AMZN,2004-10-27,1.68149995803833,1.7315000295639038,1.680999994277954,1.7115000486373901,181214000,1.7115000486373901
AMZN,2004-10-28,1.7120000123977661,1.7384999990463257,1.7070000171661377,1.722499966621399,144412000,1.722499966621399
AMZN,2004-10-29,1.718000054359436,1.722499966621399,1.7000000476837158,1.7065000534057617,129832000,1.7065000534057617
AMZN,2004-11-01,1.7109999656677246,1.7575000524520874,1.7074999809265137,1.7549999952316284,123626000,1.7549999952316284
AMZN,2004-11-02,1.7745000123977661,1.8244999647140503,1.7569999694824219,1.812000036239624,226650000,1.812000036239624
AMZN,2004-11-03,1.8589999675750732,1.88100004196167,1.777999997138977,1.7960000038146973,204164000,1.7960000038146973
AMZN,2004-11-04,1.784999966621399,1.8645000457763672,1.7760000228881836,1.8454999923706055,152006000,1.8454999923706055
AMZN,2004-11-05,1.8650000095367432,1.8695000410079956,1.8009999990463257,1.8279999494552612,147982000,1.8279999494552612
AMZN,2004-11-08,1.837499976158142,1.878999948501587,1.8359999656677246,1.8660000562667847,137730000,1.8660000562667847
AMZN,2004-11-09,1.8589999675750732,1.8904999494552612,1.8350000381469727,1.8700000047683716,129598000,1.8700000047683716
AMZN,2004-11-10,1.899999976158142,1.9420000314712524,1.8914999961853027,1.9045000076293945,213104000,1.9045000076293945
AMZN,2004-11-11,1.9045000076293945,1.9500000476837158,1.8819999694824219,1.941499948501587,136700000,1.941499948501587
AMZN,2004-11-12,1.9524999856948853,2.046999931335449,1.9500000476837158,2.0230000019073486,231920000,2.0230000019073486
AMZN,2004-11-15,2.0230000019073486,2.075000047683716,2.009000062942505,2.0445001125335693,207324000,2.0445001125335693
AMZN,2004-11-16,2.0250000953674316,2.0329999923706055,1.9874999523162842,2.003499984741211,128026000,2.003499984741211
AMZN,2004-11-17,2.0199999809265137,2.0295000076293945,1.9769999980926514,1.9950000047683716,136872000,1.9950000047683716
AMZN,2004-11-18,1.9865000247955322,2.0480000972747803,1.9795000553131104,2.0185000896453857,136136000,2.0185000896453857
AMZN,2004-11-19,1.9574999809265137,1.972000002861023,1.909500002861023,1.9275000095367432,228550000,1.9275000095367432
AMZN,2004-11-22,1.9220000505447388,1.9264999628067017,1.878999948501587,1.902500033378601,177372000,1.902500033378601
AMZN,2004-11-23,1.909000039100647,1.9839999675750732,1.9014999866485596,1.9155000448226929,148112000,1.9155000448226929
AMZN,2004-11-24,1.94350004196167,1.9579999446868896,1.9049999713897705,1.9375,118818000,1.9375
AMZN,2004-11-26,1.9474999904632568,1.9670000076293945,1.9444999694824219,1.9544999599456787,46754000,1.9544999599456787
AMZN,2004-11-29,1.9800000190734863,1.9809999465942383,1.8854999542236328,1.9470000267028809,197482000,1.9470000267028809
AMZN,2004-11-30,1.9485000371932983,1.9900000095367432,1.9474999904632568,1.9839999675750732,140572000,1.9839999675750732
AMZN,2004-12-01,2,2,1.962499976158142,1.9989999532699585,155120000,1.9989999532699585
AMZN,2004-12-02,1.9819999933242798,2.0369999408721924,1.9639999866485596,2.008500099182129,132018000,2.008500099182129
AMZN,2004-12-03,2.0179998874664307,2.0230000019073486,1.9769999980926514,2.004499912261963,164954000,2.004499912261963
AMZN,2004-12-06,1.9865000247955322,1.9989999532699585,1.9574999809265137,1.9744999408721924,121760000,1.9744999408721924
AMZN,2004-12-07,1.972499966621399,1.9874999523162842,1.902500033378601,1.909999966621399,141868000,1.909999966621399
AMZN,2004-12-08,1.9160000085830688,1.9550000429153442,1.8995000123977661,1.9359999895095825,128434000,1.9359999895095825
AMZN,2004-12-09,1.9199999570846558,1.997499942779541,1.9084999561309814,1.9910000562667847,148934000,1.9910000562667847
AMZN,2004-12-10,1.9769999980926514,2.005000114440918,1.9500000476837158,1.9524999856948853,110214000,1.9524999856948853
AMZN,2004-12-13,1.9665000438690186,2.0139999389648438,1.940999984741211,1.9915000200271606,121042000,1.9915000200271606
AMZN,2004-12-14,2.007499933242798,2.0234999656677246,1.996999979019165,2.0220000743865967,105030000,2.0220000743865967
AMZN,2004-12-15,2.0169999599456787,2.049999952316284,2.010499954223633,2.049999952316284,133484000,2.049999952316284
AMZN,2004-12-16,2.0429999828338623,2.049999952316284,1.9854999780654907,2.002500057220459,108298000,2.002500057220459
AMZN,2004-12-17,2.007999897003174,2.010999917984009,1.993499994277954,2.000499963760376,109720000,2.000499963760376
AMZN,2004-12-20,1.996500015258789,2.0244998931884766,1.940500020980835,1.9474999904632568,144314000,1.9474999904632568
AMZN,2004-12-21,1.9420000314712524,1.9709999561309814,1.9320000410079956,1.969499945640564,104588000,1.969499945640564
AMZN,2004-12-22,1.9305000305175781,1.9795000553131104,1.9275000095367432,1.9759999513626099,105526000,1.9759999513626099
AMZN,2004-12-23,1.9670000076293945,1.9759999513626099,1.9459999799728394,1.9464999437332153,64136000,1.9464999437332153
AMZN,2004-12-27,1.9759999513626099,2.1465001106262207,1.9735000133514404,2.112499952316284,445784000,2.112499952316284
AMZN,2004-12-28,2.194999933242798,2.25600004196167,2.174999952316284,2.2314999103546143,504756000,2.2314999103546143
AMZN,2004-12-29,2.237499952316284,2.2839999198913574,2.2219998836517334,2.240999937057495,235184000,2.240999937057495
AMZN,2004-12-30,2.25,2.2764999866485596,2.2274999618530273,2.248500108718872,139318000,2.248500108718872
AMZN,2004-12-31,2.256500005722046,2.2744998931884766,2.2079999446868896,2.2144999504089355,95814000,2.2144999504089355
AMZN,2005-01-03,2.247499942779541,2.2720000743865967,2.2105000019073486,2.2260000705718994,208930000,2.2260000705718994
AMZN,2005-01-04,2.133500099182129,2.1630001068115234,2.075000047683716,2.1070001125335693,388370000,2.1070001125335693
AMZN,2005-01-05,2.0785000324249268,2.138000011444092,2.078000068664551,2.0885000228881836,167084000,2.0885000228881836
AMZN,2005-01-06,2.0905001163482666,2.112499952316284,2.0450000762939453,2.052500009536743,174018000,2.052500009536743
AMZN,2005-01-07,2.069000005722046,2.134500026702881,2.058000087738037,2.115999937057495,196732000,2.115999937057495
AMZN,2005-01-10,2.0969998836517334,2.1480000019073486,2.0855000019073486,2.0920000076293945,146958000,2.0920000076293945
AMZN,2005-01-11,2.069999933242798,2.1080000400543213,2.05049991607666,2.0820000171661377,158406000,2.0820000171661377
AMZN,2005-01-12,2.07450008392334,2.124000072479248,2.0409998893737793,2.115000009536743,161446000,2.115000009536743
AMZN,2005-01-13,2.122499942779541,2.2290000915527344,2.117000102996826,2.130000114440918,347872000,2.130000114440918
AMZN,2005-01-14,2.1449999809265137,2.2330000400543213,2.118000030517578,2.2274999618530273,250660000,2.2274999618530273
AMZN,2005-01-18,2.2144999504089355,2.25,2.2074999809265137,2.2290000915527344,142632000,2.2290000915527344
AMZN,2005-01-19,2.2235000133514404,2.236999988555908,2.1714999675750732,2.197999954223633,147934000,2.197999954223633
AMZN,2005-01-20,2.0855000019073486,2.197999954223633,2.0820000171661377,2.118000030517578,256612000,2.118000030517578
AMZN,2005-01-21,2.0994999408721924,2.127500057220459,2.0510001182556152,2.058000087738037,212054000,2.058000087738037
AMZN,2005-01-24,2.072000026702881,2.0975000858306885,2.015500068664551,2.0190000534057617,193918000,2.0190000534057617
AMZN,2005-01-25,2.0320000648498535,2.072000026702881,2.0225000381469727,2.046999931335449,180558000,2.046999931335449
AMZN,2005-01-26,2.059000015258789,2.0899999141693115,2.013000011444092,2.066999912261963,154298000,2.066999912261963
AMZN,2005-01-27,2.063499927520752,2.119999885559082,2.056999921798706,2.115499973297119,160768000,2.115499973297119
AMZN,2005-01-28,2.1045000553131104,2.1500000953674316,2.0764999389648438,2.1110000610351562,123048000,2.1110000610351562
AMZN,2005-01-31,2.121999979019165,2.1710000038146973,2.121500015258789,2.1610000133514404,126406000,2.1610000133514404
AMZN,2005-02-01,2.1500000953674316,2.1635000705718994,2.11899995803833,2.124000072479248,135230000,2.124000072479248
AMZN,2005-02-02,2.1524999141693115,2.177000045776367,2.0429999828338623,2.0940001010894775,526472000,2.0940001010894775
AMZN,2005-02-03,1.7450000047683716,1.7944999933242798,1.7265000343322754,1.787500023841858,1210372000,1.787500023841858
AMZN,2005-02-04,1.7825000286102295,1.7990000247955322,1.7595000267028809,1.7860000133514404,346094000,1.7860000133514404
AMZN,2005-02-07,1.7910000085830688,1.7920000553131104,1.777500033378601,1.784500002861023,142248000,1.784500002861023
AMZN,2005-02-08,1.7769999504089355,1.8259999752044678,1.7764999866485596,1.815000057220459,192050000,1.815000057220459
AMZN,2005-02-09,1.8224999904632568,1.840000033378601,1.7934999465942383,1.7944999933242798,158776000,1.7944999933242798
AMZN,2005-02-10,1.8035000562667847,1.8055000305175781,1.7764999866485596,1.7890000343322754,159648000,1.7890000343322754
AMZN,2005-02-11,1.778499960899353,1.7975000143051147,1.75,1.7890000343322754,156834000,1.7890000343322754
AMZN,2005-02-14,1.7825000286102295,1.8315000534057617,1.774999976158142,1.8014999628067017,139662000,1.8014999628067017
AMZN,2005-02-15,1.8105000257492065,1.8224999904632568,1.787500023841858,1.8070000410079956,103554000,1.8070000410079956
AMZN,2005-02-16,1.7964999675750732,1.8174999952316284,1.7790000438690186,1.7829999923706055,104596000,1.7829999923706055
AMZN,2005-02-17,1.7869999408721924,1.7925000190734863,1.7625000476837158,1.784500002861023,105962000,1.784500002861023
AMZN,2005-02-18,1.780500054359436,1.787500023841858,1.7549999952316284,1.7654999494552612,90594000,1.7654999494552612
AMZN,2005-02-22,1.7510000467300415,1.7695000171661377,1.7254999876022339,1.7359999418258667,137114000,1.7359999418258667
AMZN,2005-02-23,1.747499942779541,1.7484999895095825,1.659999966621399,1.7070000171661377,210008000,1.7070000171661377
AMZN,2005-02-24,1.6829999685287476,1.7424999475479126,1.6829999685287476,1.7345000505447388,167784000,1.7345000505447388
AMZN,2005-02-25,1.7359999418258667,1.7615000009536743,1.7239999771118164,1.749500036239624,117646000,1.749500036239624
AMZN,2005-02-28,1.7359999418258667,1.7829999923706055,1.7335000038146973,1.7589999437332153,168458000,1.7589999437332153
AMZN,2005-03-01,1.753000020980835,1.7704999446868896,1.7410000562667847,1.7695000171661377,116380000,1.7695000171661377
AMZN,2005-03-02,1.7695000171661377,1.7964999675750732,1.753499984741211,1.774999976158142,97434000,1.774999976158142
AMZN,2005-03-03,1.774999976158142,1.7979999780654907,1.7699999809265137,1.7825000286102295,100512000,1.7825000286102295
AMZN,2005-03-04,1.7920000553131104,1.815500020980835,1.784999966621399,1.7925000190734863,110914000,1.7925000190734863
AMZN,2005-03-07,1.7970000505447388,1.8200000524520874,1.7905000448226929,1.815999984741211,71718000,1.815999984741211
AMZN,2005-03-08,1.815500020980835,1.8214999437332153,1.787500023841858,1.7914999723434448,95858000,1.7914999723434448
AMZN,2005-03-09,1.7869999408721924,1.7964999675750732,1.7450000047683716,1.7699999809265137,148246000,1.7699999809265137
AMZN,2005-03-10,1.7654999494552612,1.7855000495910645,1.7285000085830688,1.7454999685287476,117446000,1.7454999685287476
AMZN,2005-03-11,1.7404999732971191,1.743499994277954,1.7024999856948853,1.7374999523162842,160206000,1.7374999523162842
AMZN,2005-03-14,1.7335000038146973,1.7374999523162842,1.7000000476837158,1.7300000190734863,108670000,1.7300000190734863
AMZN,2005-03-15,1.7289999723434448,1.7424999475479126,1.6950000524520874,1.7089999914169312,101412000,1.7089999914169312
AMZN,2005-03-16,1.694000005722046,1.722000002861023,1.6799999475479126,1.69350004196167,107400000,1.69350004196167
AMZN,2005-03-17,1.6790000200271606,1.722000002861023,1.6790000200271606,1.6985000371932983,97160000,1.6985000371932983
AMZN,2005-03-18,1.7074999809265137,1.7139999866485596,1.6825000047683716,1.7079999446868896,105894000,1.7079999446868896
AMZN,2005-03-21,1.7105000019073486,1.7315000295639038,1.6770000457763672,1.683500051498413,121688000,1.683500051498413
AMZN,2005-03-22,1.684999942779541,1.6970000267028809,1.653499960899353,1.6575000286102295,109814000,1.6575000286102295
AMZN,2005-03-23,1.6545000076293945,1.6920000314712524,1.6410000324249268,1.659000039100647,126474000,1.659000039100647
AMZN,2005-03-24,1.6699999570846558,1.694000005722046,1.6434999704360962,1.6440000534057617,106746000,1.6440000534057617
AMZN,2005-03-28,1.6549999713897705,1.6825000047683716,1.6510000228881836,1.6694999933242798,86532000,1.6694999933242798
AMZN,2005-03-29,1.6640000343322754,1.7074999809265137,1.6614999771118164,1.6714999675750732,122746000,1.6714999675750732
AMZN,2005-03-30,1.6794999837875366,1.7259999513626099,1.6755000352859497,1.715999960899353,106996000,1.715999960899353
AMZN,2005-03-31,1.7244999408721924,1.7274999618530273,1.7000000476837158,1.7135000228881836,71086000,1.7135000228881836
AMZN,2005-04-01,1.7315000295639038,1.7354999780654907,1.6890000104904175,1.7005000114440918,100368000,1.7005000114440918
AMZN,2005-04-04,1.7000000476837158,1.7589999437332153,1.690500020980835,1.75,146844000,1.75
AMZN,2005-04-05,1.7615000009536743,1.7669999599456787,1.749500036239624,1.7640000581741333,98660000,1.7640000581741333
AMZN,2005-04-06,1.7549999952316284,1.7599999904632568,1.7309999465942383,1.7410000562667847,105522000,1.7410000562667847
AMZN,2005-04-07,1.7339999675750732,1.746000051498413,1.725000023841858,1.7450000047683716,76146000,1.7450000047683716
AMZN,2005-04-08,1.7374999523162842,1.746500015258789,1.7285000085830688,1.7300000190734863,60260000,1.7300000190734863
AMZN,2005-04-11,1.7300000190734863,1.75,1.718000054359436,1.7300000190734863,65062000,1.7300000190734863
AMZN,2005-04-12,1.7200000286102295,1.7319999933242798,1.6829999685287476,1.7315000295639038,123944000,1.7315000295639038
AMZN,2005-04-13,1.7174999713897705,1.7354999780654907,1.7074999809265137,1.715000033378601,82502000,1.715000033378601
AMZN,2005-04-14,1.7130000591278076,1.725000023841858,1.694000005722046,1.6985000371932983,83568000,1.6985000371932983
AMZN,2005-04-15,1.6979999542236328,1.7000000476837158,1.6510000228881836,1.6510000228881836,119700000,1.6510000228881836
AMZN,2005-04-18,1.6449999809265137,1.6790000200271606,1.6419999599456787,1.649999976158142,138340000,1.649999976158142
AMZN,2005-04-19,1.659000039100647,1.6684999465942383,1.6004999876022339,1.6390000581741333,132388000,1.6390000581741333
AMZN,2005-04-20,1.6549999713897705,1.687999963760376,1.6449999809265137,1.662500023841858,184310000,1.662500023841858
AMZN,2005-04-21,1.6749999523162842,1.6944999694824219,1.6445000171661377,1.6864999532699585,153894000,1.6864999532699585
AMZN,2005-04-22,1.6744999885559082,1.68149995803833,1.6454999446868896,1.6519999504089355,127840000,1.6519999504089355
AMZN,2005-04-25,1.656499981880188,1.6794999837875366,1.652500033378601,1.6764999628067017,84908000,1.6764999628067017
AMZN,2005-04-26,1.6714999675750732,1.6990000009536743,1.628999948501587,1.6354999542236328,279386000,1.6354999542236328
AMZN,2005-04-27,1.5420000553131104,1.5870000123977661,1.5299999713897705,1.5859999656677246,586258000,1.5859999656677246
AMZN,2005-04-28,1.5829999446868896,1.6460000276565552,1.5815000534057617,1.6260000467300415,289456000,1.6260000467300415
AMZN,2005-04-29,1.6430000066757202,1.6445000171661377,1.5759999752044678,1.6180000305175781,210470000,1.6180000305175781
AMZN,2005-05-02,1.6150000095367432,1.6640000343322754,1.6050000190734863,1.6549999713897705,181960000,1.6549999713897705
AMZN,2005-05-03,1.6469999551773071,1.6779999732971191,1.6445000171661377,1.6605000495910645,135558000,1.6605000495910645
AMZN,2005-05-04,1.6675000190734863,1.7059999704360962,1.6634999513626099,1.6979999542236328,155132000,1.6979999542236328
AMZN,2005-05-05,1.6979999542236328,1.7089999914169312,1.6794999837875366,1.6979999542236328,92338000,1.6979999542236328
AMZN,2005-05-06,1.7120000123977661,1.7345000505447388,1.7070000171661377,1.7259999513626099,134270000,1.7259999513626099
AMZN,2005-05-09,1.7200000286102295,1.7400000095367432,1.712499976158142,1.7319999933242798,88632000,1.7319999933242798
AMZN,2005-05-10,1.7200000286102295,1.7235000133514404,1.7009999752044678,1.7115000486373901,109500000,1.7115000486373901
AMZN,2005-05-11,1.715000033378601,1.7254999876022339,1.6825000047683716,1.690999984741211,120960000,1.690999984741211
AMZN,2005-05-12,1.684999942779541,1.7059999704360962,1.6775000095367432,1.6924999952316284,120100000,1.6924999952316284
AMZN,2005-05-13,1.6994999647140503,1.7174999713897705,1.690000057220459,1.6950000524520874,79836000,1.6950000524520874
AMZN,2005-05-16,1.7015000581741333,1.7384999990463257,1.6959999799728394,1.7269999980926514,85614000,1.7269999980926514
AMZN,2005-05-17,1.722499966621399,1.7410000562667847,1.7044999599456787,1.7365000247955322,66314000,1.7365000247955322
AMZN,2005-05-18,1.7404999732971191,1.7984999418258667,1.7365000247955322,1.7664999961853027,191150000,1.7664999961853027
AMZN,2005-05-19,1.7684999704360962,1.7955000400543213,1.7664999961853027,1.7795000076293945,106870000,1.7795000076293945
AMZN,2005-05-20,1.7725000381469727,1.7799999713897705,1.7480000257492065,1.774999976158142,100856000,1.774999976158142
AMZN,2005-05-23,1.778499960899353,1.8009999990463257,1.7695000171661377,1.784000039100647,114028000,1.784000039100647
AMZN,2005-05-24,1.7740000486373901,1.778499960899353,1.756500005722046,1.7769999504089355,118292000,1.7769999504089355
AMZN,2005-05-25,1.7634999752044678,1.7725000381469727,1.7595000267028809,1.7625000476837158,77458000,1.7625000476837158
AMZN,2005-05-26,1.7640000581741333,1.784000039100647,1.7584999799728394,1.7725000381469727,95742000,1.7725000381469727
AMZN,2005-05-27,1.7610000371932983,1.777500033378601,1.7575000524520874,1.774999976158142,65742000,1.774999976158142
AMZN,2005-05-31,1.7680000066757202,1.8020000457763672,1.7645000219345093,1.7755000591278076,98604000,1.7755000591278076
AMZN,2005-06-01,1.778499960899353,1.8494999408721924,1.7719999551773071,1.8250000476837158,206404000,1.8250000476837158
AMZN,2005-06-02,1.816499948501587,1.8454999923706055,1.8105000257492065,1.8205000162124634,95366000,1.8205000162124634
AMZN,2005-06-03,1.8229999542236328,1.8250000476837158,1.7660000324249268,1.7795000076293945,96718000,1.7795000076293945
AMZN,2005-06-06,1.7769999504089355,1.8009999990463257,1.7740000486373901,1.7884999513626099,77630000,1.7884999513626099
AMZN,2005-06-07,1.7955000400543213,1.809999942779541,1.7645000219345093,1.7675000429153442,97696000,1.7675000429153442
AMZN,2005-06-08,1.7699999809265137,1.7740000486373901,1.7400000095367432,1.7415000200271606,106282000,1.7415000200271606
AMZN,2005-06-09,1.746500015258789,1.7640000581741333,1.7200000286102295,1.7599999904632568,77450000,1.7599999904632568
AMZN,2005-06-10,1.7625000476837158,1.7645000219345093,1.7235000133514404,1.747499942779541,69350000,1.747499942779541
AMZN,2005-06-13,1.7335000038146973,1.7704999446868896,1.7324999570846558,1.743499994277954,78240000,1.743499994277954
AMZN,2005-06-14,1.7410000562667847,1.7584999799728394,1.7395000457763672,1.7519999742507935,72688000,1.7519999742507935
AMZN,2005-06-15,1.7669999599456787,1.7704999446868896,1.7259999513626099,1.7619999647140503,103036000,1.7619999647140503
AMZN,2005-06-16,1.7599999904632568,1.7905000448226929,1.7580000162124634,1.7790000438690186,84110000,1.7790000438690186
AMZN,2005-06-17,1.7944999933242798,1.8035000562667847,1.7580000162124634,1.7654999494552612,96522000,1.7654999494552612
AMZN,2005-06-20,1.752500057220459,1.7984999418258667,1.7519999742507935,1.784500002861023,101946000,1.784500002861023
AMZN,2005-06-21,1.7799999713897705,1.7905000448226929,1.7640000581741333,1.7690000534057617,89142000,1.7690000534057617
AMZN,2005-06-22,1.774999976158142,1.7925000190734863,1.7569999694824219,1.7610000371932983,50146000,1.7610000371932983
AMZN,2005-06-23,1.7569999694824219,1.777999997138977,1.7549999952316284,1.7714999914169312,106044000,1.7714999914169312
AMZN,2005-06-24,1.7649999856948853,1.7719999551773071,1.74399995803833,1.7510000467300415,73510000,1.7510000467300415
AMZN,2005-06-27,1.7454999685287476,1.752500057220459,1.7085000276565552,1.725000023841858,91126000,1.725000023841858
AMZN,2005-06-28,1.7300000190734863,1.7315000295639038,1.6794999837875366,1.6855000257492065,140686000,1.6855000257492065
AMZN,2005-06-29,1.684999942779541,1.7035000324249268,1.6634999513626099,1.6675000190734863,96266000,1.6675000190734863
AMZN,2005-06-30,1.6734999418258667,1.6779999732971191,1.6464999914169312,1.6545000076293945,114314000,1.6545000076293945
AMZN,2005-07-01,1.6619999408721924,1.6634999513626099,1.6395000219345093,1.6454999446868896,58654000,1.6454999446868896
AMZN,2005-07-05,1.6749999523162842,1.7239999771118164,1.6725000143051147,1.7039999961853027,147676000,1.7039999961853027
AMZN,2005-07-06,1.7005000114440918,1.7200000286102295,1.6929999589920044,1.7029999494552612,87944000,1.7029999494552612
AMZN,2005-07-07,1.690000057220459,1.7254999876022339,1.690000057220459,1.6979999542236328,84858000,1.6979999542236328
AMZN,2005-07-08,1.7055000066757202,1.7374999523162842,1.6924999952316284,1.7369999885559082,85140000,1.7369999885559082
AMZN,2005-07-11,1.7359999418258667,1.784000039100647,1.7300000190734863,1.7795000076293945,103320000,1.7795000076293945
AMZN,2005-07-12,1.7745000123977661,1.8270000219345093,1.7730000019073486,1.815500020980835,117544000,1.815500020980835
AMZN,2005-07-13,1.8135000467300415,1.8274999856948853,1.809499979019165,1.8255000114440918,64036000,1.8255000114440918
AMZN,2005-07-14,1.8595000505447388,1.871000051498413,1.843999981880188,1.8595000505447388,117266000,1.8595000505447388
AMZN,2005-07-15,1.8674999475479126,1.875,1.837499976158142,1.8574999570846558,104180000,1.8574999570846558
AMZN,2005-07-18,1.847499966621399,1.8595000505447388,1.8380000591278076,1.8595000505447388,59466000,1.8595000505447388
AMZN,2005-07-19,1.86899995803833,1.9084999561309814,1.8344999551773071,1.9084999561309814,116812000,1.9084999561309814
AMZN,2005-07-20,1.874500036239624,1.912500023841858,1.8650000095367432,1.9084999561309814,127368000,1.9084999561309814
AMZN,2005-07-21,1.9479999542236328,1.9874999523162842,1.8880000114440918,1.8975000381469727,221112000,1.8975000381469727
AMZN,2005-07-22,1.8945000171661377,1.9114999771118164,1.8619999885559082,1.8975000381469727,117422000,1.8975000381469727
AMZN,2005-07-25,1.899999976158142,1.9520000219345093,1.8925000429153442,1.8975000381469727,109400000,1.8975000381469727
AMZN,2005-07-26,1.9110000133514404,1.9375,1.8860000371932983,1.8869999647140503,295646000,1.8869999647140503
AMZN,2005-07-27,2.1005001068115234,2.187000036239624,2.0920000076293945,2.182499885559082,921512000,2.182499885559082
AMZN,2005-07-28,2.177000045776367,2.2904999256134033,2.1684999465942383,2.2839999198913574,502830000,2.2839999198913574
AMZN,2005-07-29,2.265500068664551,2.2874999046325684,2.2304999828338623,2.257499933242798,209836000,2.257499933242798
AMZN,2005-08-01,2.24399995803833,2.259500026702881,2.2174999713897705,2.246500015258789,142544000,2.246500015258789
AMZN,2005-08-02,2.244999885559082,2.3485000133514404,2.24399995803833,2.325500011444092,216728000,2.325500011444092
AMZN,2005-08-03,2.30049991607666,2.309000015258789,2.2920000553131104,2.305500030517578,96650000,2.305500030517578
AMZN,2005-08-04,2.2774999141693115,2.2885000705718994,2.2709999084472656,2.2730000019073486,99544000,2.2730000019073486
AMZN,2005-08-05,2.262500047683716,2.2855000495910645,2.258500099182129,2.2634999752044678,99030000,2.2634999752044678
AMZN,2005-08-08,2.2660000324249268,2.2950000762939453,2.263000011444092,2.2829999923706055,89098000,2.2829999923706055
AMZN,2005-08-09,2.2880001068115234,2.322000026702881,2.2874999046325684,2.2964999675750732,91824000,2.2964999675750732
AMZN,2005-08-10,2.2695000171661377,2.2785000801086426,2.2295000553131104,2.23799991607666,198424000,2.23799991607666
AMZN,2005-08-11,2.2309999465942383,2.260499954223633,2.2249999046325684,2.260499954223633,116844000,2.260499954223633
AMZN,2005-08-12,2.2314999103546143,2.2860000133514404,2.202500104904175,2.2100000381469727,129482000,2.2100000381469727
AMZN,2005-08-15,2.196500062942505,2.2674999237060547,2.194000005722046,2.252000093460083,110502000,2.252000093460083
AMZN,2005-08-16,2.244999885559082,2.246999979019165,2.2100000381469727,2.2135000228881836,72502000,2.2135000228881836
AMZN,2005-08-17,2.2095000743865967,2.2214999198913574,2.2060000896453857,2.2060000896453857,61008000,2.2060000896453857
AMZN,2005-08-18,2.194000005722046,2.194999933242798,2.17549991607666,2.186500072479248,72086000,2.186500072479248
AMZN,2005-08-19,2.180000066757202,2.188499927520752,2.1665000915527344,2.186000108718872,66478000,2.186000108718872
AMZN,2005-08-22,2.180500030517578,2.2135000228881836,2.1470000743865967,2.188499927520752,107482000,2.188499927520752
AMZN,2005-08-23,2.187000036239624,2.198499917984009,2.1610000133514404,2.1710000038146973,70354000,2.1710000038146973
AMZN,2005-08-24,2.1659998893737793,2.1659998893737793,2.1135001182556152,2.118499994277954,117438000,2.118499994277954
AMZN,2005-08-25,2.127000093460083,2.140000104904175,2.1040000915527344,2.115499973297119,61844000,2.115499973297119
AMZN,2005-08-26,2.115000009536743,2.131500005722046,2.11299991607666,2.118499994277954,57214000,2.118499994277954
AMZN,2005-08-29,2.0954999923706055,2.1500000953674316,2.0954999923706055,2.1394999027252197,73078000,2.1394999027252197
AMZN,2005-08-30,2.119499921798706,2.135499954223633,2.0980000495910645,2.124500036239624,77484000,2.124500036239624
AMZN,2005-08-31,2.121999979019165,2.140500068664551,2.1019999980926514,2.134999990463257,67384000,2.134999990463257
AMZN,2005-09-01,2.125999927520752,2.1484999656677246,2.0875000953674316,2.0920000076293945,88580000,2.0920000076293945
AMZN,2005-09-02,2.0999999046325684,2.1024999618530273,2.052000045776367,2.075500011444092,80542000,2.075500011444092
AMZN,2005-09-06,2.077500104904175,2.182499885559082,2.075500011444092,2.180999994277954,158796000,2.180999994277954
AMZN,2005-09-07,2.174999952316284,2.2149999141693115,2.172499895095825,2.186500072479248,122830000,2.186500072479248
AMZN,2005-09-08,2.172499895095825,2.174499988555908,2.1414999961853027,2.1480000019073486,77684000,2.1480000019073486
AMZN,2005-09-09,2.1494998931884766,2.1600000858306885,2.140500068664551,2.1475000381469727,65774000,2.1475000381469727
AMZN,2005-09-12,2.135999917984009,2.247999906539917,2.134500026702881,2.2249999046325684,175588000,2.2249999046325684
AMZN,2005-09-13,2.2084999084472656,2.2190001010894775,2.171999931335449,2.196500062942505,90104000,2.196500062942505
AMZN,2005-09-14,2.194000005722046,2.2365000247955322,2.1410000324249268,2.1549999713897705,126360000,2.1549999713897705
AMZN,2005-09-15,2.1600000858306885,2.179500102996826,2.132499933242798,2.135499954223633,91758000,2.135499954223633
AMZN,2005-09-16,2.140000104904175,2.1459999084472656,2.1059999465942383,2.140000104904175,82234000,2.140000104904175
AMZN,2005-09-19,2.131500005722046,2.1714999675750732,2.1085000038146973,2.137500047683716,68806000,2.137500047683716
AMZN,2005-09-20,2.132499933242798,2.1505000591278076,2.0885000228881836,2.0934998989105225,69440000,2.0934998989105225
AMZN,2005-09-21,2.0924999713897705,2.131999969482422,2.0625,2.0625,106276000,2.0625
AMZN,2005-09-22,2.059999942779541,2.1135001182556152,2.0250000953674316,2.1040000915527344,116760000,2.1040000915527344
AMZN,2005-09-23,2.0985000133514404,2.13100004196167,2.077500104904175,2.109499931335449,62908000,2.109499931335449
AMZN,2005-09-26,2.122499942779541,2.1710000038146973,2.119999885559082,2.1670000553131104,112328000,2.1670000553131104
AMZN,2005-09-27,2.1630001068115234,2.186500072479248,2.1410000324249268,2.1579999923706055,83470000,2.1579999923706055
AMZN,2005-09-28,2.1624999046325684,2.187000036239624,2.1494998931884766,2.1684999465942383,64794000,2.1684999465942383
AMZN,2005-09-29,2.1689999103546143,2.240000009536743,2.1565001010894775,2.239500045776367,127856000,2.239500045776367
AMZN,2005-09-30,2.2325000762939453,2.2920000553131104,2.2300000190734863,2.265000104904175,121120000,2.265000104904175
AMZN,2005-10-03,2.2664999961853027,2.3294999599456787,2.257999897003174,2.30049991607666,116584000,2.30049991607666
AMZN,2005-10-04,2.299999952316284,2.305999994277954,2.2249999046325684,2.246500015258789,130430000,2.246500015258789
AMZN,2005-10-05,2.245500087738037,2.2644999027252197,2.194499969482422,2.2244999408721924,129054000,2.2244999408721924
AMZN,2005-10-06,2.2279999256134033,2.240499973297119,2.1665000915527344,2.200500011444092,123858000,2.200500011444092
AMZN,2005-10-07,2.2135000228881836,2.2304999828338623,2.1689999103546143,2.186000108718872,67850000,2.186000108718872
AMZN,2005-10-10,2.190999984741211,2.2190001010894775,2.178999900817871,2.187999963760376,73606000,2.187999963760376
AMZN,2005-10-11,2.196000099182129,2.2160000801086426,2.1614999771118164,2.1700000762939453,106036000,2.1700000762939453
AMZN,2005-10-12,2.1454999446868896,2.184000015258789,2.121999979019165,2.127500057220459,114084000,2.127500057220459
AMZN,2005-10-13,2.121500015258789,2.1489999294281006,2.0950000286102295,2.13100004196167,76656000,2.13100004196167
AMZN,2005-10-14,2.1500000953674316,2.19350004196167,2.117000102996826,2.189500093460083,91552000,2.189500093460083
AMZN,2005-10-17,2.18149995803833,2.250999927520752,2.180999994277954,2.250999927520752,104500000,2.250999927520752
AMZN,2005-10-18,2.246000051498413,2.252500057220459,2.2149999141693115,2.2325000762939453,89154000,2.2325000762939453
AMZN,2005-10-19,2.2269999980926514,2.2929999828338623,2.2139999866485596,2.2929999828338623,130570000,2.2929999828338623
AMZN,2005-10-20,2.2950000762939453,2.303499937057495,2.2339999675750732,2.250499963760376,118584000,2.250499963760376
AMZN,2005-10-21,2.2834999561309814,2.302500009536743,2.257499933242798,2.297499895095825,92496000,2.297499895095825
AMZN,2005-10-24,2.305999994277954,2.3480000495910645,2.2929999828338623,2.3464999198913574,109518000,2.3464999198913574
AMZN,2005-10-25,2.3440001010894775,2.3499999046325684,2.302000045776367,2.308500051498413,228774000,2.308500051498413
AMZN,2005-10-26,2.049999952316284,2.055000066757202,1.9739999771118164,1.9874999523162842,602094000,1.9874999523162842
AMZN,2005-10-27,1.9819999933242798,1.9950000047683716,1.9429999589920044,1.9529999494552612,175406000,1.9529999494552612
AMZN,2005-10-28,1.9774999618530273,1.9824999570846558,1.9359999895095825,1.9474999904632568,123184000,1.9474999904632568
AMZN,2005-10-31,1.9674999713897705,2.0195000171661377,1.9559999704360962,1.9930000305175781,135612000,1.9930000305175781
AMZN,2005-11-01,1.9984999895095825,2.0369999408721924,1.9824999570846558,2.0185000896453857,107660000,2.0185000896453857
AMZN,2005-11-02,2.0144999027252197,2.061500072479248,1.9900000095367432,2.0374999046325684,97236000,2.0374999046325684
AMZN,2005-11-03,2.0445001125335693,2.0999999046325684,2.0425000190734863,2.078000068664551,140000000,2.078000068664551
AMZN,2005-11-04,2.07450008392334,2.0899999141693115,2.0455000400543213,2.054500102996826,88908000,2.054500102996826
AMZN,2005-11-07,2.053999900817871,2.073499917984009,2.0274999141693115,2.069499969482422,67722000,2.069499969482422
AMZN,2005-11-08,2.066499948501587,2.1054999828338623,2.051500082015991,2.0975000858306885,99016000,2.0975000858306885
AMZN,2005-11-09,2.0894999504089355,2.0999999046325684,2.063999891281128,2.069999933242798,69432000,2.069999933242798
AMZN,2005-11-10,2.073499917984009,2.122499942779541,2.0429999828338623,2.1089999675750732,111710000,2.1089999675750732
AMZN,2005-11-11,2.118499994277954,2.1519999504089355,2.112499952316284,2.134000062942505,79644000,2.134000062942505
AMZN,2005-11-14,2.125999927520752,2.1500000953674316,2.117000102996826,2.126499891281128,62062000,2.126499891281128
AMZN,2005-11-15,2.2730000019073486,2.2825000286102295,2.2214999198913574,2.2225000858306885,425558000,2.2225000858306885
AMZN,2005-11-16,2.2135000228881836,2.2699999809265137,2.2119998931884766,2.265000104904175,159340000,2.265000104904175
AMZN,2005-11-17,2.2715001106262207,2.3380000591278076,2.2679998874664307,2.3369998931884766,233752000,2.3369998931884766
AMZN,2005-11-18,2.3450000286102295,2.4000000953674316,2.3329999446868896,2.3989999294281006,1186656000,2.3989999294281006
AMZN,2005-11-21,2.378499984741211,2.4154999256134033,2.364000082015991,2.3994998931884766,357398000,2.3994998931884766
AMZN,2005-11-22,2.375,2.450500011444092,2.367000102996826,2.442500114440918,259814000,2.442500114440918
AMZN,2005-11-23,2.438499927520752,2.447999954223633,2.4045000076293945,2.4119999408721924,149664000,2.4119999408721924
AMZN,2005-11-25,2.4024999141693115,2.4240000247955322,2.38100004196167,2.4030001163482666,53916000,2.4030001163482666
AMZN,2005-11-28,2.4075000286102295,2.4560000896453857,2.38100004196167,2.4175000190734863,213418000,2.4175000190734863
AMZN,2005-11-29,2.4154999256134033,2.4714999198913574,2.4059998989105225,2.427500009536743,207688000,2.427500009536743
AMZN,2005-11-30,2.4240000247955322,2.434000015258789,2.377500057220459,2.4230000972747803,158512000,2.4230000972747803
AMZN,2005-12-01,2.444000005722046,2.4700000286102295,2.43149995803833,2.450000047683716,157334000,2.450000047683716
AMZN,2005-12-02,2.446000099182129,2.4765000343322754,2.4200000762939453,2.453000068664551,129032000,2.453000068664551
AMZN,2005-12-05,2.443000078201294,2.4674999713897705,2.4375,2.441499948501587,105018000,2.441499948501587
AMZN,2005-12-06,2.453000068664551,2.494999885559082,2.453000068664551,2.4630000591278076,191628000,2.4630000591278076
AMZN,2005-12-07,2.4655001163482666,2.4735000133514404,2.4144999980926514,2.441499948501587,135936000,2.441499948501587
AMZN,2005-12-08,2.441499948501587,2.4549999237060547,2.3929998874664307,2.4175000190734863,142880000,2.4175000190734863
AMZN,2005-12-09,2.432499885559082,2.4519999027252197,2.4124999046325684,2.437000036239624,94180000,2.437000036239624
AMZN,2005-12-12,2.4574999809265137,2.4649999141693115,2.431999921798706,2.4535000324249268,68486000,2.4535000324249268
AMZN,2005-12-13,2.427000045776367,2.4835000038146973,2.4240000247955322,2.4749999046325684,116256000,2.4749999046325684
AMZN,2005-12-14,2.4600000381469727,2.4800000190734863,2.439500093460083,2.4704999923706055,99318000,2.4704999923706055
AMZN,2005-12-15,2.4749999046325684,2.497499942779541,2.452500104904175,2.4739999771118164,116410000,2.4739999771118164
AMZN,2005-12-16,2.4700000286102295,2.496000051498413,2.4605000019073486,2.4605000019073486,112530000,2.4605000019073486
AMZN,2005-12-19,2.44950008392334,2.5,2.4159998893737793,2.4184999465942383,166174000,2.4184999465942383
AMZN,2005-12-20,2.4230000972747803,2.430000066757202,2.384000062942505,2.4070000648498535,110704000,2.4070000648498535
AMZN,2005-12-21,2.4144999980926514,2.453000068664551,2.3889999389648438,2.448499917984009,146450000,2.448499917984009
AMZN,2005-12-22,2.444999933242798,2.4639999866485596,2.4179999828338623,2.4609999656677246,88436000,2.4609999656677246
AMZN,2005-12-23,2.4544999599456787,2.4695000648498535,2.436000108718872,2.4609999656677246,64130000,2.4609999656677246
AMZN,2005-12-27,2.444999933242798,2.4549999237060547,2.4179999828338623,2.427999973297119,116374000,2.427999973297119
AMZN,2005-12-28,2.424499988555908,2.427500009536743,2.3949999809265137,2.4030001163482666,90636000,2.4030001163482666
AMZN,2005-12-29,2.4065001010894775,2.4230000972747803,2.3984999656677246,2.3994998931884766,63422000,2.3994998931884766
AMZN,2005-12-30,2.3864998817443848,2.4100000858306885,2.3570001125335693,2.3575000762939453,108022000,2.3575000762939453
AMZN,2006-01-03,2.373500108718872,2.3924999237060547,2.3125,2.378999948501587,151644000,2.378999948501587
AMZN,2006-01-04,2.374500036239624,2.3864998817443848,2.3345000743865967,2.362499952316284,148818000,2.362499952316284
AMZN,2006-01-05,2.3580000400543213,2.4100000858306885,2.3554999828338623,2.382499933242798,108344000,2.382499933242798
AMZN,2006-01-06,2.3984999656677246,2.428999900817871,2.365999937057495,2.3935000896453857,123058000,2.3935000896453857
AMZN,2006-01-09,2.327500104904175,2.3550000190734863,2.319999933242798,2.3540000915527344,178862000,2.3540000915527344
AMZN,2006-01-10,2.320499897003174,2.3375000953674316,2.2679998874664307,2.2825000286102295,193722000,2.2825000286102295
AMZN,2006-01-11,2.2825000286102295,2.2850000858306885,2.2130000591278076,2.246500015258789,169944000,2.246500015258789
AMZN,2006-01-12,2.239500045776367,2.254499912261963,2.2044999599456787,2.2179999351501465,116366000,2.2179999351501465
AMZN,2006-01-13,2.2235000133514404,2.242500066757202,2.200000047683716,2.2200000286102295,88644000,2.2200000286102295
AMZN,2006-01-17,2.197499990463257,2.2160000801086426,2.183000087738037,2.200000047683716,112620000,2.200000047683716
AMZN,2006-01-18,2.1594998836517334,2.2295000553131104,2.1549999713897705,2.2160000801086426,174866000,2.2160000801086426
AMZN,2006-01-19,2.2244999408721924,2.26200008392334,2.2149999141693115,2.2225000858306885,103138000,2.2225000858306885
AMZN,2006-01-20,2.2114999294281006,2.2179999351501465,2.1600000858306885,2.196000099182129,166148000,2.196000099182129
AMZN,2006-01-23,2.2090001106262207,2.237499952316284,2.174999952316284,2.186500072479248,115056000,2.186500072479248
AMZN,2006-01-24,2.183000087738037,2.2214999198913574,2.1710000038146973,2.2009999752044678,86848000,2.2009999752044678
AMZN,2006-01-25,2.202500104904175,2.2235000133514404,2.1670000553131104,2.180000066757202,85742000,2.180000066757202
AMZN,2006-01-26,2.197499990463257,2.239000082015991,2.189500093460083,2.2339999675750732,97790000,2.2339999675750732
AMZN,2006-01-27,2.2274999618530273,2.260999917984009,2.2265000343322754,2.260999917984009,83480000,2.260999917984009
AMZN,2006-01-30,2.2704999446868896,2.2985000610351562,2.236999988555908,2.247999906539917,81996000,2.247999906539917
AMZN,2006-01-31,2.23799991607666,2.260499954223633,2.2125000953674316,2.240999937057495,81120000,2.240999937057495
AMZN,2006-02-01,2.196000099182129,2.234499931335449,2.174999952316284,2.1989998817443848,150028000,2.1989998817443848
AMZN,2006-02-02,2.191999912261963,2.2019999027252197,1.9900000095367432,2.13700008392334,474186000,2.13700008392334
AMZN,2006-02-03,1.8849999904632568,1.9249999523162842,1.868499994277954,1.9164999723434448,670626000,1.9164999723434448
AMZN,2006-02-06,1.9170000553131104,1.9170000553131104,1.8884999752044678,1.8975000381469727,170064000,1.8975000381469727
AMZN,2006-02-07,1.9045000076293945,1.909999966621399,1.8600000143051147,1.8760000467300415,148072000,1.8760000467300415
AMZN,2006-02-08,1.8849999904632568,1.9194999933242798,1.8554999828338623,1.9084999561309814,150874000,1.9084999561309814
AMZN,2006-02-09,1.9305000305175781,1.9500000476837158,1.8964999914169312,1.8995000123977661,138656000,1.8995000123977661
AMZN,2006-02-10,1.8990000486373901,1.9259999990463257,1.868499994277954,1.9259999990463257,100236000,1.9259999990463257
AMZN,2006-02-13,1.912500023841858,1.9210000038146973,1.8765000104904175,1.8930000066757202,95008000,1.8930000066757202
AMZN,2006-02-14,1.9019999504089355,1.9244999885559082,1.86899995803833,1.912500023841858,90284000,1.912500023841858
AMZN,2006-02-15,1.9119999408721924,1.9639999866485596,1.9049999713897705,1.9630000591278076,138054000,1.9630000591278076
AMZN,2006-02-16,1.968500018119812,2,1.941499948501587,1.9574999809265137,112760000,1.9574999809265137
AMZN,2006-02-17,1.9464999437332153,1.968999981880188,1.9455000162124634,1.9594999551773071,91636000,1.9594999551773071
AMZN,2006-02-21,1.9505000114440918,1.9555000066757202,1.9129999876022339,1.9144999980926514,101122000,1.9144999980926514
AMZN,2006-02-22,1.9155000448226929,1.9550000429153442,1.8854999542236328,1.9359999895095825,147138000,1.9359999895095825
AMZN,2006-02-23,1.930999994277954,1.9375,1.8934999704360962,1.8949999809265137,185750000,1.8949999809265137
AMZN,2006-02-24,1.912500023841858,1.9205000400543213,1.8930000066757202,1.9175000190734863,74400000,1.9175000190734863
AMZN,2006-02-27,1.9199999570846558,1.9390000104904175,1.8964999914169312,1.9005000591278076,88982000,1.9005000591278076
AMZN,2006-02-28,1.8895000219345093,1.9045000076293945,1.8524999618530273,1.871999979019165,183018000,1.871999979019165
AMZN,2006-03-01,1.872499942779541,1.8845000267028809,1.8424999713897705,1.8559999465942383,139630000,1.8559999465942383
AMZN,2006-03-02,1.781999945640564,1.850000023841858,1.7684999704360962,1.843999981880188,231674000,1.843999981880188
AMZN,2006-03-03,1.844499945640564,1.8914999961853027,1.8335000276565552,1.8604999780654907,120898000,1.8604999780654907
AMZN,2006-03-06,1.8660000562667847,1.878999948501587,1.8385000228881836,1.843000054359436,85166000,1.843000054359436
AMZN,2006-03-07,1.8355000019073486,1.871000051498413,1.8350000381469727,1.846500039100647,94446000,1.846500039100647
AMZN,2006-03-08,1.8359999656677246,1.8734999895095825,1.8305000066757202,1.840499997138977,124732000,1.840499997138977
AMZN,2006-03-09,1.840000033378601,1.8480000495910645,1.7949999570846558,1.805999994277954,144002000,1.805999994277954
AMZN,2006-03-10,1.812000036239624,1.8250000476837158,1.7869999408721924,1.8109999895095825,99454000,1.8109999895095825
AMZN,2006-03-13,1.815500020980835,1.8315000534057617,1.7984999418258667,1.809499979019165,65562000,1.809499979019165
AMZN,2006-03-14,1.8020000457763672,1.850000023841858,1.8005000352859497,1.8454999923706055,83704000,1.8454999923706055
AMZN,2006-03-15,1.847499966621399,1.850000023841858,1.8214999437332153,1.844499945640564,56030000,1.844499945640564
AMZN,2006-03-16,1.8539999723434448,1.8695000410079956,1.8370000123977661,1.8385000228881836,96456000,1.8385000228881836
AMZN,2006-03-17,1.843999981880188,1.8489999771118164,1.7925000190734863,1.7994999885559082,137724000,1.7994999885559082
AMZN,2006-03-20,1.7960000038146973,1.8634999990463257,1.7899999618530273,1.8114999532699585,123416000,1.8114999532699585
AMZN,2006-03-21,1.7960000038146973,1.8365000486373901,1.7829999923706055,1.7960000038146973,133432000,1.7960000038146973
AMZN,2006-03-22,1.7999999523162842,1.8270000219345093,1.7894999980926514,1.7999999523162842,86016000,1.7999999523162842
AMZN,2006-03-23,1.7979999780654907,1.8170000314712524,1.7740000486373901,1.784000039100647,80718000,1.784000039100647
AMZN,2006-03-24,1.7860000133514404,1.805999994277954,1.7654999494552612,1.7734999656677246,73640000,1.7734999656677246
AMZN,2006-03-27,1.774999976158142,1.7829999923706055,1.7569999694824219,1.7625000476837158,74170000,1.7625000476837158
AMZN,2006-03-28,1.7604999542236328,1.8009999990463257,1.7599999904632568,1.784500002861023,114544000,1.784500002861023
AMZN,2006-03-29,1.784500002861023,1.840499997138977,1.7654999494552612,1.815999984741211,143984000,1.815999984741211
AMZN,2006-03-30,1.8224999904632568,1.8450000286102295,1.809000015258789,1.8335000276565552,80984000,1.8335000276565552
AMZN,2006-03-31,1.8339999914169312,1.8385000228881836,1.8240000009536743,1.8265000581741333,53180000,1.8265000581741333
AMZN,2006-04-03,1.8335000276565552,1.8665000200271606,1.8049999475479126,1.8070000410079956,101080000,1.8070000410079956
AMZN,2006-04-04,1.8070000410079956,1.8550000190734863,1.8009999990463257,1.8385000228881836,74356000,1.8385000228881836
AMZN,2006-04-05,1.8329999446868896,1.8669999837875366,1.8135000467300415,1.8669999837875366,111190000,1.8669999837875366
AMZN,2006-04-06,1.8600000143051147,1.9420000314712524,1.8565000295639038,1.9255000352859497,185892000,1.9255000352859497
AMZN,2006-04-07,1.9275000095367432,1.933500051498413,1.850000023841858,1.8545000553131104,114090000,1.8545000553131104
AMZN,2006-04-10,1.8574999570846558,1.8639999628067017,1.8109999895095825,1.8305000066757202,94950000,1.8305000066757202
AMZN,2006-04-11,1.8305000066757202,1.837499976158142,1.7760000228881836,1.8029999732971191,132112000,1.8029999732971191
AMZN,2006-04-12,1.7955000400543213,1.8220000267028809,1.7955000400543213,1.80649995803833,57116000,1.80649995803833
AMZN,2006-04-13,1.7975000143051147,1.8359999656677246,1.7745000123977661,1.8309999704360962,74304000,1.8309999704360962
AMZN,2006-04-17,1.8235000371932983,1.8309999704360962,1.752500057220459,1.7634999752044678,88844000,1.7634999752044678
AMZN,2006-04-18,1.7695000171661377,1.8224999904632568,1.7599999904632568,1.8140000104904175,91914000,1.8140000104904175
AMZN,2006-04-19,1.805999994277954,1.8480000495910645,1.7944999933242798,1.844499945640564,85610000,1.844499945640564
AMZN,2006-04-20,1.8350000381469727,1.8600000143051147,1.8114999532699585,1.8170000314712524,107752000,1.8170000314712524
AMZN,2006-04-21,1.8309999704360962,1.8389999866485596,1.7860000133514404,1.8014999628067017,88470000,1.8014999628067017
AMZN,2006-04-24,1.805999994277954,1.805999994277954,1.7660000324249268,1.7894999980926514,61752000,1.7894999980926514
AMZN,2006-04-25,1.7795000076293945,1.7884999513626099,1.750499963760376,1.777500033378601,255810000,1.777500033378601
AMZN,2006-04-26,1.7669999599456787,1.8174999952316284,1.7575000524520874,1.7894999980926514,221430000,1.7894999980926514
AMZN,2006-04-27,1.7755000591278076,1.7934999465942383,1.7649999856948853,1.7869999408721924,118650000,1.7869999408721924
AMZN,2006-04-28,1.7884999513626099,1.7944999933242798,1.7569999694824219,1.7604999542236328,69850000,1.7604999542236328
AMZN,2006-05-01,1.7595000267028809,1.778499960899353,1.722000002861023,1.7295000553131104,141454000,1.7295000553131104
AMZN,2006-05-02,1.7319999933242798,1.746999979019165,1.7115000486373901,1.718999981880188,117140000,1.718999981880188
AMZN,2006-05-03,1.7144999504089355,1.719499945640564,1.6755000352859497,1.6979999542236328,151718000,1.6979999542236328
AMZN,2006-05-04,1.7309999465942383,1.7359999418258667,1.718999981880188,1.7235000133514404,119958000,1.7235000133514404
AMZN,2006-05-05,1.7324999570846558,1.7519999742507935,1.7074999809265137,1.7519999742507935,114818000,1.7519999742507935
AMZN,2006-05-08,1.749500036239624,1.7654999494552612,1.7235000133514404,1.7345000505447388,84736000,1.7345000505447388
AMZN,2006-05-09,1.7209999561309814,1.7630000114440918,1.7105000019073486,1.7419999837875366,109694000,1.7419999837875366
AMZN,2006-05-10,1.7339999675750732,1.75,1.7050000429153442,1.7079999446868896,66006000,1.7079999446868896
AMZN,2006-05-11,1.7059999704360962,1.7074999809265137,1.6540000438690186,1.6764999628067017,153920000,1.6764999628067017
AMZN,2006-05-12,1.6779999732971191,1.6890000104904175,1.627500057220459,1.6365000009536743,97472000,1.6365000009536743
AMZN,2006-05-15,1.627500057220459,1.6425000429153442,1.6104999780654907,1.6390000581741333,86100000,1.6390000581741333
AMZN,2006-05-16,1.6419999599456787,1.6510000228881836,1.6160000562667847,1.6380000114440918,104432000,1.6380000114440918
AMZN,2006-05-17,1.622499942779541,1.6349999904632568,1.5765000581741333,1.5805000066757202,134082000,1.5805000066757202
AMZN,2006-05-18,1.5855000019073486,1.6820000410079956,1.5759999752044678,1.6304999589920044,240544000,1.6304999589920044
AMZN,2006-05-19,1.6330000162124634,1.7000000476837158,1.6015000343322754,1.6970000267028809,196344000,1.6970000267028809
AMZN,2006-05-22,1.6979999542236328,1.749500036239624,1.659000039100647,1.7415000200271606,222458000,1.7415000200271606
AMZN,2006-05-23,1.75,1.7999999523162842,1.687999963760376,1.687999963760376,176454000,1.687999963760376
AMZN,2006-05-24,1.6705000400543213,1.7615000009536743,1.6684999465942383,1.7595000267028809,190842000,1.7595000267028809
AMZN,2006-05-25,1.7680000066757202,1.784500002861023,1.7300000190734863,1.781499981880188,116914000,1.781499981880188
AMZN,2006-05-26,1.7829999923706055,1.8250000476837158,1.7730000019073486,1.8035000562667847,90486000,1.8035000562667847
AMZN,2006-05-30,1.7864999771118164,1.787500023841858,1.722000002861023,1.7319999933242798,118416000,1.7319999933242798
AMZN,2006-05-31,1.7369999885559082,1.746999979019165,1.6864999532699585,1.7304999828338623,103932000,1.7304999828338623
AMZN,2006-06-01,1.7315000295639038,1.7725000381469727,1.715000033378601,1.753499984741211,118640000,1.753499984741211
AMZN,2006-06-02,1.7595000267028809,1.7610000371932983,1.7024999856948853,1.7380000352859497,108858000,1.7380000352859497
AMZN,2006-06-05,1.7230000495910645,1.7269999980926514,1.6634999513626099,1.6744999885559082,100988000,1.6744999885559082
AMZN,2006-06-06,1.6790000200271606,1.690000057220459,1.6464999914169312,1.6705000400543213,85532000,1.6705000400543213
AMZN,2006-06-07,1.6699999570846558,1.7269999980926514,1.6454999446868896,1.6885000467300415,106076000,1.6885000467300415
AMZN,2006-06-08,1.6775000095367432,1.7029999494552612,1.621000051498413,1.6775000095367432,166220000,1.6775000095367432
AMZN,2006-06-09,1.6749999523162842,1.7174999713897705,1.6725000143051147,1.6890000104904175,104652000,1.6890000104904175
AMZN,2006-06-12,1.7000000476837158,1.722499966621399,1.6744999885559082,1.6799999475479126,83916000,1.6799999475479126
AMZN,2006-06-13,1.6744999885559082,1.7085000276565552,1.656499981880188,1.6734999418258667,108060000,1.6734999418258667
AMZN,2006-06-14,1.6749999523162842,1.6994999647140503,1.6540000438690186,1.684000015258789,97382000,1.684000015258789
AMZN,2006-06-15,1.6920000314712524,1.7584999799728394,1.683500051498413,1.7480000257492065,124122000,1.7480000257492065
AMZN,2006-06-16,1.74399995803833,1.7630000114440918,1.7350000143051147,1.7545000314712524,102702000,1.7545000314712524
AMZN,2006-06-19,1.7599999904632568,1.7740000486373901,1.7519999742507935,1.753499984741211,84232000,1.753499984741211
AMZN,2006-06-20,1.750499963760376,1.7825000286102295,1.74399995803833,1.7740000486373901,89310000,1.7740000486373901
AMZN,2006-06-21,1.7669999599456787,1.8524999618530273,1.7669999599456787,1.8324999809265137,157306000,1.8324999809265137
AMZN,2006-06-22,1.8274999856948853,1.8424999713897705,1.8055000305175781,1.81850004196167,94640000,1.81850004196167
AMZN,2006-06-23,1.8229999542236328,1.8324999809265137,1.8009999990463257,1.8274999856948853,78468000,1.8274999856948853
AMZN,2006-06-26,1.8274999856948853,1.8585000038146973,1.8214999437332153,1.8385000228881836,72116000,1.8385000228881836
AMZN,2006-06-27,1.8359999656677246,1.875,1.808500051498413,1.8240000009536743,112820000,1.8240000009536743
AMZN,2006-06-28,1.8350000381469727,1.8554999828338623,1.8240000009536743,1.8350000381469727,75034000,1.8350000381469727
AMZN,2006-06-29,1.840999960899353,1.9285000562667847,1.8350000381469727,1.9259999990463257,127450000,1.9259999990463257
AMZN,2006-06-30,1.9290000200271606,1.9420000314712524,1.8914999961853027,1.934000015258789,103824000,1.934000015258789
AMZN,2006-07-03,1.9259999990463257,1.930999994277954,1.9114999771118164,1.9305000305175781,28726000,1.9305000305175781
AMZN,2006-07-05,1.9140000343322754,1.9214999675750732,1.8389999866485596,1.8554999828338623,114680000,1.8554999828338623
AMZN,2006-07-06,1.8535000085830688,1.8869999647140503,1.8259999752044678,1.840000033378601,87454000,1.840000033378601
AMZN,2006-07-07,1.8355000019073486,1.8639999628067017,1.787500023841858,1.8055000305175781,100082000,1.8055000305175781
AMZN,2006-07-10,1.815000057220459,1.8350000381469727,1.7699999809265137,1.7894999980926514,77534000,1.7894999980926514
AMZN,2006-07-11,1.7869999408721924,1.7960000038146973,1.750499963760376,1.7829999923706055,121772000,1.7829999923706055
AMZN,2006-07-12,1.7799999713897705,1.7949999570846558,1.7285000085830688,1.7315000295639038,97894000,1.7315000295639038
AMZN,2006-07-13,1.7165000438690186,1.7315000295639038,1.6855000257492065,1.6864999532699585,129110000,1.6864999532699585
AMZN,2006-07-14,1.6755000352859497,1.6864999532699585,1.6399999856948853,1.6460000276565552,161896000,1.6460000276565552
AMZN,2006-07-17,1.6395000219345093,1.6964999437332153,1.6395000219345093,1.683500051498413,143946000,1.683500051498413
AMZN,2006-07-18,1.6825000047683716,1.7144999504089355,1.6480000019073486,1.6744999885559082,104300000,1.6744999885559082
AMZN,2006-07-19,1.6749999523162842,1.7384999990463257,1.6694999933242798,1.7239999771118164,177326000,1.7239999771118164
AMZN,2006-07-20,1.719499945640564,1.7404999732971191,1.691499948501587,1.7089999914169312,116724000,1.7089999914169312
AMZN,2006-07-21,1.6924999952316284,1.6985000371932983,1.6460000276565552,1.659500002861023,142732000,1.659500002861023
AMZN,2006-07-24,1.6675000190734863,1.7339999675750732,1.6670000553131104,1.715499997138977,147708000,1.715499997138977
AMZN,2006-07-25,1.7000000476837158,1.7079999446868896,1.6694999933242798,1.6794999837875366,344600000,1.6794999837875366
AMZN,2006-07-26,1.437999963760376,1.4500000476837158,1.2979999780654907,1.312999963760376,1539704000,1.312999963760376
AMZN,2006-07-27,1.3224999904632568,1.340000033378601,1.3105000257492065,1.3279999494552612,527876000,1.3279999494552612
AMZN,2006-07-28,1.340000033378601,1.3589999675750732,1.3285000324249268,1.3585000038146973,248440000,1.3585000038146973
AMZN,2006-07-31,1.3509999513626099,1.3645000457763672,1.3370000123977661,1.344499945640564,160764000,1.344499945640564
AMZN,2006-08-01,1.3274999856948853,1.3320000171661377,1.2920000553131104,1.315999984741211,262576000,1.315999984741211
AMZN,2006-08-02,1.3075000047683716,1.315000057220459,1.2944999933242798,1.3044999837875366,156208000,1.3044999837875366
AMZN,2006-08-03,1.3044999837875366,1.3450000286102295,1.2949999570846558,1.3344999551773071,138822000,1.3344999551773071
AMZN,2006-08-04,1.347000002861023,1.3795000314712524,1.340000033378601,1.3645000457763672,205048000,1.3645000457763672
AMZN,2006-08-07,1.3595000505447388,1.3645000457763672,1.3294999599456787,1.3389999866485596,109528000,1.3389999866485596
AMZN,2006-08-08,1.340000033378601,1.3509999513626099,1.309499979019165,1.3179999589920044,145204000,1.3179999589920044
AMZN,2006-08-09,1.3270000219345093,1.3350000381469727,1.2999999523162842,1.3105000257492065,138224000,1.3105000257492065
AMZN,2006-08-10,1.309999942779541,1.3259999752044678,1.2940000295639038,1.3244999647140503,128112000,1.3244999647140503
AMZN,2006-08-11,1.3214999437332153,1.3214999437332153,1.2879999876022339,1.3035000562667847,102318000,1.3035000562667847
AMZN,2006-08-14,1.3109999895095825,1.3530000448226929,1.309000015258789,1.3265000581741333,102560000,1.3265000581741333
AMZN,2006-08-15,1.3485000133514404,1.3930000066757202,1.3309999704360962,1.3884999752044678,164032000,1.3884999752044678
AMZN,2006-08-16,1.3984999656677246,1.406999945640564,1.3760000467300415,1.3975000381469727,152732000,1.3975000381469727
AMZN,2006-08-17,1.3980000019073486,1.4874999523162842,1.3914999961853027,1.4544999599456787,189926000,1.4544999599456787
AMZN,2006-08-18,1.4544999599456787,1.4615000486373901,1.4110000133514404,1.4559999704360962,119972000,1.4559999704360962
AMZN,2006-08-21,1.434999942779541,1.4490000009536743,1.3984999656677246,1.406499981880188,106698000,1.406499981880188
AMZN,2006-08-22,1.406999945640564,1.4444999694824219,1.402500033378601,1.4184999465942383,91742000,1.4184999465942383
AMZN,2006-08-23,1.4279999732971191,1.4444999694824219,1.3884999752044678,1.406999945640564,94528000,1.406999945640564
AMZN,2006-08-24,1.4119999408721924,1.412500023841858,1.3769999742507935,1.3984999656677246,90338000,1.3984999656677246
AMZN,2006-08-25,1.3895000219345093,1.4114999771118164,1.38100004196167,1.4014999866485596,70852000,1.4014999866485596
AMZN,2006-08-28,1.4199999570846558,1.4500000476837158,1.4134999513626099,1.4455000162124634,121348000,1.4455000162124634
AMZN,2006-08-29,1.4485000371932983,1.4859999418258667,1.4375,1.4759999513626099,147962000,1.4759999513626099
AMZN,2006-08-30,1.4785000085830688,1.5425000190734863,1.4739999771118164,1.5334999561309814,226066000,1.5334999561309814
AMZN,2006-08-31,1.537500023841858,1.5494999885559082,1.5234999656677246,1.5414999723434448,118940000,1.5414999723434448
AMZN,2006-09-01,1.5425000190734863,1.590000033378601,1.5425000190734863,1.5880000591278076,131264000,1.5880000591278076
AMZN,2006-09-05,1.5805000066757202,1.6150000095367432,1.562000036239624,1.6115000247955322,149354000,1.6115000247955322
AMZN,2006-09-06,1.5880000591278076,1.5989999771118164,1.5325000286102295,1.5399999618530273,182282000,1.5399999618530273
AMZN,2006-09-07,1.528499960899353,1.531999945640564,1.4839999675750732,1.4865000247955322,178034000,1.4865000247955322
AMZN,2006-09-08,1.5095000267028809,1.5329999923706055,1.496999979019165,1.5255000591278076,104544000,1.5255000591278076
AMZN,2006-09-11,1.5115000009536743,1.55649995803833,1.4859999418258667,1.5394999980926514,148076000,1.5394999980926514
AMZN,2006-09-12,1.5434999465942383,1.597000002861023,1.5264999866485596,1.5859999656677246,130548000,1.5859999656677246
AMZN,2006-09-13,1.5865000486373901,1.5980000495910645,1.56850004196167,1.5835000276565552,87408000,1.5835000276565552
AMZN,2006-09-14,1.5770000219345093,1.593500018119812,1.559000015258789,1.5824999809265137,74114000,1.5824999809265137
AMZN,2006-09-15,1.5950000286102295,1.6369999647140503,1.5789999961853027,1.6260000467300415,205474000,1.6260000467300415
AMZN,2006-09-18,1.622499942779541,1.6334999799728394,1.593999981880188,1.6039999723434448,102462000,1.6039999723434448
AMZN,2006-09-19,1.6119999885559082,1.6150000095367432,1.5410000085830688,1.5789999961853027,171440000,1.5789999961853027
AMZN,2006-09-20,1.590499997138977,1.6404999494552612,1.590000033378601,1.6059999465942383,170978000,1.6059999465942383
AMZN,2006-09-21,1.6119999885559082,1.628000020980835,1.503499984741211,1.5110000371932983,311074000,1.5110000371932983
AMZN,2006-09-22,1.5110000371932983,1.5475000143051147,1.4950000047683716,1.5420000553131104,144980000,1.5420000553131104
AMZN,2006-09-25,1.5525000095367432,1.5985000133514404,1.5369999408721924,1.5894999504089355,132392000,1.5894999504089355
AMZN,2006-09-26,1.594499945640564,1.6295000314712524,1.590000033378601,1.625,132022000,1.625
AMZN,2006-09-27,1.6139999628067017,1.6230000257492065,1.596500039100647,1.6165000200271606,109396000,1.6165000200271606
AMZN,2006-09-28,1.6134999990463257,1.6165000200271606,1.5609999895095825,1.5920000076293945,149988000,1.5920000076293945
AMZN,2006-09-29,1.6004999876022339,1.6169999837875366,1.5770000219345093,1.6059999465942383,104544000,1.6059999465942383
AMZN,2006-10-02,1.5989999771118164,1.6015000343322754,1.5414999723434448,1.5434999465942383,136300000,1.5434999465942383
AMZN,2006-10-03,1.5449999570846558,1.600000023841858,1.5290000438690186,1.5850000381469727,160680000,1.5850000381469727
AMZN,2006-10-04,1.587499976158142,1.6414999961853027,1.565000057220459,1.6380000114440918,141296000,1.6380000114440918
AMZN,2006-10-05,1.6339999437332153,1.6699999570846558,1.6200000047683716,1.6660000085830688,169118000,1.6660000085830688
AMZN,2006-10-06,1.6575000286102295,1.6610000133514404,1.625,1.6295000314712524,84384000,1.6295000314712524
AMZN,2006-10-09,1.624500036239624,1.6740000247955322,1.622499942779541,1.6690000295639038,105784000,1.6690000295639038
AMZN,2006-10-10,1.6634999513626099,1.6790000200271606,1.624500036239624,1.63100004196167,126668000,1.63100004196167
AMZN,2006-10-11,1.6304999589920044,1.6575000286102295,1.6134999990463257,1.6454999446868896,134570000,1.6454999446868896
AMZN,2006-10-12,1.6549999713897705,1.6855000257492065,1.631500005722046,1.6775000095367432,119794000,1.6775000095367432
AMZN,2006-10-13,1.6675000190734863,1.6790000200271606,1.6540000438690186,1.6660000085830688,81346000,1.6660000085830688
AMZN,2006-10-16,1.6425000429153442,1.659999966621399,1.627500057220459,1.6299999952316284,135388000,1.6299999952316284
AMZN,2006-10-17,1.6100000143051147,1.6304999589920044,1.587499976158142,1.6234999895095825,132714000,1.6234999895095825
AMZN,2006-10-18,1.628499984741211,1.6390000581741333,1.600000023841858,1.6154999732971191,106986000,1.6154999732971191
AMZN,2006-10-19,1.6085000038146973,1.6419999599456787,1.6050000190734863,1.6269999742507935,80752000,1.6269999742507935
AMZN,2006-10-20,1.6345000267028809,1.6345000267028809,1.6104999780654907,1.628499984741211,116788000,1.628499984741211
AMZN,2006-10-23,1.6234999895095825,1.6454999446868896,1.6069999933242798,1.6440000534057617,161186000,1.6440000534057617
AMZN,2006-10-24,1.6434999704360962,1.899999976158142,1.6430000066757202,1.68149995803833,463106000,1.68149995803833
AMZN,2006-10-25,1.8650000095367432,1.8990000486373901,1.8020000457763672,1.8839999437332153,930450000,1.8839999437332153
AMZN,2006-10-26,1.8624999523162842,1.9244999885559082,1.8589999675750732,1.9149999618530273,341466000,1.9149999618530273
AMZN,2006-10-27,1.9075000286102295,1.9190000295639038,1.8830000162124634,1.9119999408721924,199068000,1.9119999408721924
AMZN,2006-10-30,1.902500033378601,1.9170000553131104,1.8839999437332153,1.9075000286102295,137648000,1.9075000286102295
AMZN,2006-10-31,1.9110000133514404,1.9294999837875366,1.8899999856948853,1.9045000076293945,124208000,1.9045000076293945
AMZN,2006-11-01,1.906499981880188,1.909999966621399,1.8730000257492065,1.878000020980835,133378000,1.878000020980835
AMZN,2006-11-02,1.8665000200271606,1.8884999752044678,1.8554999828338623,1.872499942779541,108946000,1.872499942779541
AMZN,2006-11-03,1.8804999589920044,1.8854999542236328,1.843500018119812,1.8730000257492065,102482000,1.8730000257492065
AMZN,2006-11-06,1.8819999694824219,1.9175000190734863,1.8765000104904175,1.9105000495910645,90818000,1.9105000495910645
AMZN,2006-11-07,1.909999966621399,1.9500000476837158,1.9019999504089355,1.9385000467300415,154902000,1.9385000467300415
AMZN,2006-11-08,1.9290000200271606,1.9739999771118164,1.9229999780654907,1.9735000133514404,163198000,1.9735000133514404
AMZN,2006-11-09,1.975000023841858,1.9884999990463257,1.940500020980835,1.9420000314712524,116142000,1.9420000314712524
AMZN,2006-11-10,1.9394999742507935,1.968000054359436,1.937999963760376,1.9630000591278076,89902000,1.9630000591278076
AMZN,2006-11-13,1.9615000486373901,2,1.9565000534057617,1.999500036239624,138886000,1.999500036239624
AMZN,2006-11-14,2.005500078201294,2.0834999084472656,1.9809999465942383,2.075500011444092,219026000,2.075500011444092
AMZN,2006-11-15,2.075000047683716,2.1549999713897705,2.075000047683716,2.130000114440918,271134000,2.130000114440918
AMZN,2006-11-16,2.122499942779541,2.1475000381469727,2.119999885559082,2.1419999599456787,220016000,2.1419999599456787
AMZN,2006-11-17,2.127500057220459,2.133500099182129,2.1110000610351562,2.127500057220459,130604000,2.127500057220459
AMZN,2006-11-20,2.117500066757202,2.127500057220459,2.0969998836517334,2.121999979019165,115928000,2.121999979019165
AMZN,2006-11-21,2.127500057220459,2.1624999046325684,2.1059999465942383,2.127000093460083,139688000,2.127000093460083
AMZN,2006-11-22,2.125,2.1489999294281006,2.1089999675750732,2.1480000019073486,90712000,2.1480000019073486
AMZN,2006-11-24,2.128000020980835,2.1470000743865967,2.115499973297119,2.120500087738037,44826000,2.120500087738037
AMZN,2006-11-27,2.1089999675750732,2.140000104904175,2.0360000133514404,2.0425000190734863,179456000,2.0425000190734863
AMZN,2006-11-28,2.0374999046325684,2.053499937057495,2.015000104904175,2.0460000038146973,141986000,2.0460000038146973
AMZN,2006-11-29,2.0239999294281006,2.055000066757202,2,2.0315001010894775,157092000,2.0315001010894775
AMZN,2006-11-30,2.0209999084472656,2.0320000648498535,1.9924999475479126,2.0169999599456787,126926000,2.0169999599456787
AMZN,2006-12-01,2.013000011444092,2.0269999504089355,1.9544999599456787,1.9704999923706055,166122000,1.9704999923706055
AMZN,2006-12-04,1.965499997138977,1.9739999771118164,1.94350004196167,1.9550000429153442,194414000,1.9550000429153442
AMZN,2006-12-05,1.9565000534057617,1.965000033378601,1.9359999895095825,1.9490000009536743,114754000,1.9490000009536743
AMZN,2006-12-06,1.9385000467300415,1.9789999723434448,1.9320000410079956,1.9450000524520874,115538000,1.9450000524520874
AMZN,2006-12-07,1.9464999437332153,1.9544999599456787,1.902500033378601,1.906000018119812,132430000,1.906000018119812
AMZN,2006-12-08,1.8960000276565552,1.9474999904632568,1.8849999904632568,1.9229999780654907,102794000,1.9229999780654907
AMZN,2006-12-11,1.9110000133514404,1.9574999809265137,1.9040000438690186,1.934499979019165,96972000,1.934499979019165
AMZN,2006-12-12,1.9220000505447388,1.9470000267028809,1.9075000286102295,1.9229999780654907,101664000,1.9229999780654907
AMZN,2006-12-13,1.9305000305175781,1.9594999551773071,1.909500002861023,1.9249999523162842,93556000,1.9249999523162842
AMZN,2006-12-14,1.937000036239624,1.9769999980926514,1.9299999475479126,1.9509999752044678,125922000,1.9509999752044678
AMZN,2006-12-15,1.968999981880188,2.009500026702881,1.9615000486373901,2.000499963760376,163070000,2.000499963760376
AMZN,2006-12-18,2.009999990463257,2.0320000648498535,1.9429999589920044,1.9630000591278076,129734000,1.9630000591278076
AMZN,2006-12-19,1.9390000104904175,1.9859999418258667,1.9114999771118164,1.9709999561309814,150400000,1.9709999561309814
AMZN,2006-12-20,1.971500039100647,2.015000104904175,1.969499945640564,2.000499963760376,155686000,2.000499963760376
AMZN,2006-12-21,1.993499994277954,2.0169999599456787,1.9824999570846558,1.9945000410079956,131004000,1.9945000410079956
AMZN,2006-12-22,1.9989999532699585,2.0255000591278076,1.9954999685287476,2.01200008392334,111702000,2.01200008392334
AMZN,2006-12-26,2.006500005722046,2.006500005722046,1.9709999561309814,1.9900000095367432,89472000,1.9900000095367432
AMZN,2006-12-27,1.9930000305175781,2.0234999656677246,1.9900000095367432,2.0144999027252197,70730000,2.0144999027252197
AMZN,2006-12-28,2.0190000534057617,2.0315001010894775,1.996000051498413,2.010499954223633,90910000,2.010499954223633
AMZN,2006-12-29,2.003000020980835,2.012500047683716,1.9674999713897705,1.9730000495910645,83940000,1.9730000495910645
AMZN,2007-01-03,1.934000015258789,1.9529999494552612,1.902500033378601,1.934999942779541,248102000,1.934999942779541
AMZN,2007-01-04,1.9294999837875366,1.9570000171661377,1.9129999876022339,1.9450000524520874,126368000,1.9450000524520874
AMZN,2007-01-05,1.9359999895095825,1.9394999742507935,1.8799999952316284,1.9184999465942383,132394000,1.9184999465942383
AMZN,2007-01-08,1.9110000133514404,1.9155000448226929,1.8585000038146973,1.875,135660000,1.875
AMZN,2007-01-09,1.8799999952316284,1.902999997138977,1.8669999837875366,1.8890000581741333,114060000,1.8890000581741333
AMZN,2007-01-10,1.874500036239624,1.8849999904632568,1.8535000085830688,1.8574999570846558,130550000,1.8574999570846558
AMZN,2007-01-11,1.8585000038146973,1.899999976158142,1.8585000038146973,1.8700000047683716,129312000,1.8700000047683716
AMZN,2007-01-12,1.8680000305175781,1.9105000495910645,1.8634999990463257,1.909999966621399,89328000,1.909999966621399
AMZN,2007-01-16,1.9199999570846558,1.9444999694824219,1.8984999656677246,1.9329999685287476,112874000,1.9329999685287476
AMZN,2007-01-17,1.934999942779541,1.9500000476837158,1.8890000581741333,1.8940000534057617,100536000,1.8940000534057617
AMZN,2007-01-18,1.875,1.8825000524520874,1.8359999656677246,1.8489999771118164,182100000,1.8489999771118164
AMZN,2007-01-19,1.8344999551773071,1.8739999532699585,1.8300000429153442,1.8509999513626099,121918000,1.8509999513626099
AMZN,2007-01-22,1.8825000524520874,1.8949999809265137,1.840000033378601,1.847499966621399,166340000,1.847499966621399
AMZN,2007-01-23,1.8450000286102295,1.8535000085830688,1.815000057220459,1.8214999437332153,106272000,1.8214999437332153
AMZN,2007-01-24,1.8255000114440918,1.8680000305175781,1.8250000476837158,1.8630000352859497,105434000,1.8630000352859497
AMZN,2007-01-25,1.9040000438690186,1.9114999771118164,1.8389999866485596,1.8539999723434448,134952000,1.8539999723434448
AMZN,2007-01-26,1.8630000352859497,1.8630000352859497,1.815000057220459,1.8424999713897705,82786000,1.8424999713897705
AMZN,2007-01-29,1.8350000381469727,1.872499942779541,1.8270000219345093,1.871500015258789,147900000,1.871500015258789
AMZN,2007-01-30,1.8645000457763672,1.871000051498413,1.8315000534057617,1.8524999618530273,96270000,1.8524999618530273
AMZN,2007-01-31,1.847499966621399,1.909500002861023,1.8380000591278076,1.8834999799728394,145550000,1.8834999799728394
AMZN,2007-02-01,1.8975000381469727,1.965000033378601,1.8925000429153442,1.934999942779541,522462000,1.934999942779541
AMZN,2007-02-02,1.8615000247955322,1.8869999647140503,1.8339999914169312,1.8695000410079956,517014000,1.8695000410079956
AMZN,2007-02-05,1.8624999523162842,1.871000051498413,1.8385000228881836,1.8580000400543213,122218000,1.8580000400543213
AMZN,2007-02-06,1.8600000143051147,1.9205000400543213,1.8539999723434448,1.9134999513626099,172254000,1.9134999513626099
AMZN,2007-02-07,1.9244999885559082,1.9759999513626099,1.9199999570846558,1.9490000009536743,210064000,1.9490000009536743
AMZN,2007-02-08,1.9474999904632568,1.9754999876022339,1.933500051498413,1.9550000429153442,109672000,1.9550000429153442
AMZN,2007-02-09,1.9594999551773071,1.965499997138977,1.9329999685287476,1.9359999895095825,119202000,1.9359999895095825
AMZN,2007-02-12,1.9394999742507935,1.9494999647140503,1.9179999828338623,1.9424999952316284,76714000,1.9424999952316284
AMZN,2007-02-13,1.9424999952316284,1.9804999828338623,1.9424999952316284,1.965499997138977,90110000,1.965499997138977
AMZN,2007-02-14,1.9615000486373901,2.0139999389648438,1.9570000171661377,2.006999969482422,136282000,2.006999969482422
AMZN,2007-02-15,2.006999969482422,2.0160000324249268,1.9930000305175781,2.003000020980835,101764000,2.003000020980835
AMZN,2007-02-16,1.9950000047683716,2.0220000743865967,1.993499994277954,2.0164999961853027,93580000,2.0164999961853027
AMZN,2007-02-20,2.006500005722046,2.0869998931884766,2,2.075500011444092,178068000,2.075500011444092
AMZN,2007-02-21,2.059499979019165,2.065999984741211,2.0460000038146973,2.062999963760376,90168000,2.062999963760376
AMZN,2007-02-22,2.069999933242798,2.0999999046325684,2.0445001125335693,2.049999952316284,98522000,2.049999952316284
AMZN,2007-02-23,2.049999952316284,2.059999942779541,2.0369999408721924,2.0390000343322754,109948000,2.0390000343322754
AMZN,2007-02-26,2.0429999828338623,2.059999942779541,2.0199999809265137,2.0439999103546143,80704000,2.0439999103546143
AMZN,2007-02-27,2.009500026702881,2.0269999504089355,1.9390000104904175,1.941499948501587,177014000,1.941499948501587
AMZN,2007-02-28,1.9455000162124634,1.9789999723434448,1.9040000438690186,1.9570000171661377,153748000,1.9570000171661377
AMZN,2007-03-01,1.965999960899353,1.965999960899353,1.902500033378601,1.9424999952316284,185116000,1.9424999952316284
AMZN,2007-03-02,1.9160000085830688,1.94350004196167,1.8845000267028809,1.8845000267028809,155756000,1.8845000267028809
AMZN,2007-03-05,1.8574999570846558,1.9160000085830688,1.8519999980926514,1.8524999618530273,191312000,1.8524999618530273
AMZN,2007-03-06,1.8845000267028809,1.9329999685287476,1.8704999685287476,1.9290000200271606,256964000,1.9290000200271606
AMZN,2007-03-07,1.934000015258789,1.965999960899353,1.9140000343322754,1.9179999828338623,172892000,1.9179999828338623
AMZN,2007-03-08,1.9385000467300415,1.9609999656677246,1.8990000486373901,1.9049999713897705,152586000,1.9049999713897705
AMZN,2007-03-09,1.9240000247955322,1.9444999694824219,1.899999976158142,1.9420000314712524,124002000,1.9420000314712524
AMZN,2007-03-12,1.9320000410079956,1.9524999856948853,1.9190000295639038,1.940500020980835,97580000,1.940500020980835
AMZN,2007-03-13,1.9149999618530273,1.944000005722046,1.8845000267028809,1.8910000324249268,104082000,1.8910000324249268
AMZN,2007-03-14,1.8880000114440918,1.9110000133514404,1.8630000352859497,1.9040000438690186,171822000,1.9040000438690186
AMZN,2007-03-15,1.9049999713897705,1.9144999980926514,1.877500057220459,1.8890000581741333,145314000,1.8890000581741333
AMZN,2007-03-16,1.8860000371932983,1.9040000438690186,1.8760000467300415,1.8925000429153442,137310000,1.8925000429153442
AMZN,2007-03-19,1.899999976158142,1.9270000457763672,1.899999976158142,1.9225000143051147,84532000,1.9225000143051147
AMZN,2007-03-20,1.9264999628067017,1.934499979019165,1.9114999771118164,1.9290000200271606,76026000,1.9290000200271606
AMZN,2007-03-21,1.9275000095367432,1.9900000095367432,1.9155000448226929,1.9900000095367432,99928000,1.9900000095367432
AMZN,2007-03-22,1.9739999771118164,1.9859999418258667,1.9455000162124634,1.9744999408721924,106630000,1.9744999408721924
AMZN,2007-03-23,1.9780000448226929,1.9800000190734863,1.9490000009536743,1.9490000009536743,58830000,1.9490000009536743
AMZN,2007-03-26,1.9490000009536743,1.9524999856948853,1.9214999675750732,1.9505000114440918,70422000,1.9505000114440918
AMZN,2007-03-27,1.940999984741211,1.9709999561309814,1.937999963760376,1.968500018119812,79872000,1.968500018119812
AMZN,2007-03-28,1.9544999599456787,1.9754999876022339,1.937000036239624,1.9670000076293945,124044000,1.9670000076293945
AMZN,2007-03-29,1.9824999570846558,1.996000051498413,1.965000033378601,1.9904999732971191,128104000,1.9904999732971191
AMZN,2007-03-30,1.9874999523162842,2.01200008392334,1.9709999561309814,1.9895000457763672,119938000,1.9895000457763672
AMZN,2007-04-02,1.9924999475479126,2.0234999656677246,1.9774999618530273,2.0209999084472656,141826000,2.0209999084472656
AMZN,2007-04-03,2.0209999084472656,2.069000005722046,2.0199999809265137,2.059499979019165,119364000,2.059499979019165
AMZN,2007-04-04,2.061000108718872,2.077500104904175,2.0460000038146973,2.0764999389648438,81294000,2.0764999389648438
AMZN,2007-04-05,2.0785000324249268,2.0880000591278076,2.072000026702881,2.0840001106262207,65768000,2.0840001106262207
AMZN,2007-04-09,2.0859999656677246,2.1070001125335693,2.0804998874664307,2.0829999446868896,83654000,2.0829999446868896
AMZN,2007-04-10,2.0785000324249268,2.0980000495910645,2.072999954223633,2.0929999351501465,68436000,2.0929999351501465
AMZN,2007-04-11,2.0864999294281006,2.0934998989105225,2.062000036239624,2.0840001106262207,101568000,2.0840001106262207
AMZN,2007-04-12,2.0864999294281006,2.118499994277954,2.069999933242798,2.1135001182556152,95090000,2.1135001182556152
AMZN,2007-04-13,2.109499931335449,2.125,2.0964999198913574,2.120500087738037,72200000,2.120500087738037
AMZN,2007-04-16,2.188499927520752,2.265000104904175,2.183500051498413,2.259999990463257,268880000,2.259999990463257
AMZN,2007-04-17,2.2639999389648438,2.2660000324249268,2.237499952316284,2.253499984741211,147978000,2.253499984741211
AMZN,2007-04-18,2.240000009536743,2.257499933242798,2.2314999103546143,2.249500036239624,99928000,2.249500036239624
AMZN,2007-04-19,2.2304999828338623,2.257499933242798,2.2204999923706055,2.2320001125335693,96194000,2.2320001125335693
AMZN,2007-04-20,2.254499912261963,2.258500099182129,2.2260000705718994,2.247499942779541,119610000,2.247499942779541
AMZN,2007-04-23,2.2135000228881836,2.240499973297119,2.2079999446868896,2.2385001182556152,141772000,2.2385001182556152
AMZN,2007-04-24,2.237499952316284,2.25,2.2214999198913574,2.237499952316284,397752000,2.237499952316284
AMZN,2007-04-25,2.6559998989105225,2.8589999675750732,2.6475000381469727,2.8405001163482666,2086584000,2.8405001163482666
AMZN,2007-04-26,2.825000047683716,3.1519999504089355,2.803499937057495,3.1389999389648438,1243590000,3.1389999389648438
AMZN,2007-04-27,3.062000036239624,3.191999912261963,3.0309998989105225,3.130000114440918,1014668000,3.130000114440918
AMZN,2007-04-30,3.0954999923706055,3.121999979019165,3.059000015258789,3.066499948501587,479584000,3.066499948501587
AMZN,2007-05-01,3.055999994277954,3.1019999980926514,3.0139999389648438,3.1019999980926514,370380000,3.1019999980926514
AMZN,2007-05-02,3.0840001106262207,3.112499952316284,3.0450000762939453,3.059000015258789,288544000,3.059000015258789
AMZN,2007-05-03,3.053999900817871,3.127000093460083,3.0380001068115234,3.109499931335449,269640000,3.109499931335449
AMZN,2007-05-04,3.119499921798706,3.1875,3.117500066757202,3.1614999771118164,285986000,3.1614999771118164
AMZN,2007-05-07,3.121500015258789,3.1614999771118164,3.0355000495910645,3.0409998893737793,296166000,3.0409998893737793
AMZN,2007-05-08,3.0269999504089355,3.0920000076293945,2.984999895095825,3.0915000438690186,271022000,3.0915000438690186
AMZN,2007-05-09,3.0999999046325684,3.1475000381469727,3.065000057220459,3.1424999237060547,177498000,3.1424999237060547
AMZN,2007-05-10,3.121999979019165,3.132499933242798,3.0425000190734863,3.0460000038146973,201040000,3.0460000038146973
AMZN,2007-05-11,3.0480000972747803,3.0799999237060547,3.0280001163482666,3.078000068664551,158382000,3.078000068664551
AMZN,2007-05-14,3.0840001106262207,3.0869998931884766,3.0299999713897705,3.0850000381469727,155208000,3.0850000381469727
AMZN,2007-05-15,3.069999933242798,3.0985000133514404,3.0260000228881836,3.0290000438690186,174042000,3.0290000438690186
AMZN,2007-05-16,3.0510001182556152,3.1670000553131104,3.005000114440918,3.1610000133514404,289708000,3.1610000133514404
AMZN,2007-05-17,3.1440000534057617,3.1760001182556152,3.1010000705718994,3.1085000038146973,237418000,3.1085000038146973
AMZN,2007-05-18,3.124000072479248,3.1649999618530273,3.114000082015991,3.1649999618530273,195984000,3.1649999618530273
AMZN,2007-05-21,3.178999900817871,3.434000015258789,3.1649999618530273,3.4149999618530273,729376000,3.4149999618530273
AMZN,2007-05-22,3.4240000247955322,3.4535000324249268,3.3605000972747803,3.444000005722046,344226000,3.444000005722046
AMZN,2007-05-23,3.4605000019073486,3.6654999256134033,3.439500093460083,3.450000047683716,851650000,3.450000047683716
AMZN,2007-05-24,3.4519999027252197,3.5209999084472656,3.385499954223633,3.4674999713897705,476492000,3.4674999713897705
AMZN,2007-05-25,3.484499931335449,3.484999895095825,3.4124999046325684,3.427500009536743,199744000,3.427500009536743
AMZN,2007-05-29,3.4214999675750732,3.489000082015991,3.385999917984009,3.4814999103546143,234616000,3.4814999103546143
AMZN,2007-05-30,3.453000068664551,3.503999948501587,3.443000078201294,3.493000030517578,211522000,3.493000030517578
AMZN,2007-05-31,3.5339999198913574,3.5369999408721924,3.428499937057495,3.4570000171661377,186204000,3.4570000171661377
AMZN,2007-06-01,3.444999933242798,3.4649999141693115,3.4175000190734863,3.428999900817871,140290000,3.428999900817871
AMZN,2007-06-04,3.4124999046325684,3.5325000286102295,3.382499933242798,3.5209999084472656,227610000,3.5209999084472656
AMZN,2007-06-05,3.555000066757202,3.7119998931884766,3.5429999828338623,3.682499885559082,608850000,3.682499885559082
AMZN,2007-06-06,3.6570000648498535,3.6875,3.5929999351501465,3.614500045776367,311820000,3.614500045776367
AMZN,2007-06-07,3.628499984741211,3.7360000610351562,3.5439999103546143,3.6019999980926514,482764000,3.6019999980926514
AMZN,2007-06-08,3.623500108718872,3.6619999408721924,3.552500009536743,3.6619999408721924,204090000,3.6619999408721924
AMZN,2007-06-11,3.6500000953674316,3.6524999141693115,3.549999952316284,3.558500051498413,223182000,3.558500051498413
AMZN,2007-06-12,3.5220000743865967,3.5380001068115234,3.4709999561309814,3.503499984741211,236590000,3.503499984741211
AMZN,2007-06-13,3.5450000762939453,3.5945000648498535,3.4625000953674316,3.5445001125335693,238358000,3.5445001125335693
AMZN,2007-06-14,3.5450000762939453,3.6059999465942383,3.5399999618530273,3.5969998836517334,164906000,3.5969998836517334
AMZN,2007-06-15,3.6424999237060547,3.6435000896453857,3.559499979019165,3.619999885559082,196664000,3.619999885559082
AMZN,2007-06-18,3.617000102996826,3.631999969482422,3.569999933242798,3.5915000438690186,156272000,3.5915000438690186
AMZN,2007-06-19,3.577500104904175,3.5829999446868896,3.4839999675750732,3.490499973297119,237420000,3.490499973297119
AMZN,2007-06-20,3.512500047683716,3.5250000953674316,3.452500104904175,3.4549999237060547,183452000,3.4549999237060547
AMZN,2007-06-21,3.4579999446868896,3.4885001182556152,3.433000087738037,3.4835000038146973,152194000,3.4835000038146973
AMZN,2007-06-22,3.4774999618530273,3.49399995803833,3.4210000038146973,3.443000078201294,167652000,3.443000078201294
AMZN,2007-06-25,3.4674999713897705,3.4814999103546143,3.4149999618530273,3.433000087738037,151870000,3.433000087738037
AMZN,2007-06-26,3.426500082015991,3.43149995803833,3.36899995803833,3.374000072479248,224956000,3.374000072479248
AMZN,2007-06-27,3.3480000495910645,3.4105000495910645,3.3355000019073486,3.4070000648498535,164858000,3.4070000648498535
AMZN,2007-06-28,3.4230000972747803,3.5114998817443848,3.4075000286102295,3.444499969482422,195644000,3.444499969482422
AMZN,2007-06-29,3.4514999389648438,3.4595000743865967,3.4075000286102295,3.4205000400543213,106332000,3.4205000400543213
AMZN,2007-07-02,3.440500020980835,3.4855000972747803,3.4100000858306885,3.4804999828338623,98122000,3.4804999828338623
AMZN,2007-07-03,3.502000093460083,3.502500057220459,3.4509999752044678,3.4725000858306885,44470000,3.4725000858306885
AMZN,2007-07-05,3.4679999351501465,3.4825000762939453,3.4030001163482666,3.436500072479248,89758000,3.436500072479248
AMZN,2007-07-06,3.4375,3.4649999141693115,3.4005000591278076,3.448499917984009,92306000,3.448499917984009
AMZN,2007-07-09,3.4690001010894775,3.617500066757202,3.4509999752044678,3.6034998893737793,296338000,3.6034998893737793
AMZN,2007-07-10,3.5824999809265137,3.5969998836517334,3.503499984741211,3.5139999389648438,177708000,3.5139999389648438
AMZN,2007-07-11,3.5290000438690186,3.5824999809265137,3.507499933242798,3.5364999771118164,131872000,3.5364999771118164
AMZN,2007-07-12,3.565500020980835,3.678499937057495,3.5364999771118164,3.6394999027252197,229032000,3.6394999027252197
AMZN,2007-07-13,3.6540000438690186,3.7674999237060547,3.6484999656677246,3.755000114440918,250040000,3.755000114440918
AMZN,2007-07-16,3.7365000247955322,3.742000102996826,3.6500000953674316,3.684499979019165,166698000,3.684499979019165
AMZN,2007-07-17,3.7195000648498535,3.7260000705718994,3.679500102996826,3.689500093460083,121688000,3.689500093460083
AMZN,2007-07-18,3.6635000705718994,3.674499988555908,3.612499952316284,3.6659998893737793,125794000,3.6659998893737793
AMZN,2007-07-19,3.7119998931884766,3.7160000801086426,3.6559998989105225,3.6675000190734863,105470000,3.6675000190734863
AMZN,2007-07-20,3.63100004196167,3.6480000019073486,3.5250000953674316,3.5815000534057617,182614000,3.5815000534057617
AMZN,2007-07-23,3.5889999866485596,3.633500099182129,3.5425000190734863,3.5869998931884766,185356000,3.5869998931884766
AMZN,2007-07-24,3.552000045776367,3.6080000400543213,3.442500114440918,3.4625000953674316,506846000,3.4625000953674316
AMZN,2007-07-25,4.232999801635742,4.440000057220459,4.182499885559082,4.309000015258789,1209048000,4.309000015258789
AMZN,2007-07-26,4.250999927520752,4.449999809265137,4.171500205993652,4.200500011444092,465342000,4.200500011444092
AMZN,2007-07-27,4.213500022888184,4.266499996185303,4.124000072479248,4.202000141143799,278852000,4.202000141143799
AMZN,2007-07-30,4.150000095367432,4.202499866485596,4.075500011444092,4.135000228881836,257112000,4.135000228881836
AMZN,2007-07-31,4.184999942779541,4.186500072479248,3.9000000953674316,3.927000045776367,282090000,3.927000045776367
AMZN,2007-08-01,3.9049999713897705,3.9075000286102295,3.753000020980835,3.865499973297119,338360000,3.865499973297119
AMZN,2007-08-02,3.8929998874664307,3.98799991607666,3.805999994277954,3.9855000972747803,207232000,3.9855000972747803
AMZN,2007-08-03,3.9769999980926514,4.037499904632568,3.8355000019073486,3.8399999141693115,159750000,3.8399999141693115
AMZN,2007-08-06,3.8529999256134033,3.950000047683716,3.8299999237060547,3.950000047683716,180058000,3.950000047683716
AMZN,2007-08-07,3.927500009536743,4,3.8945000171661377,3.9570000171661377,161186000,3.9570000171661377
AMZN,2007-08-08,3.9885001182556152,3.99399995803833,3.828000068664551,3.8889999389648438,164896000,3.8889999389648438
AMZN,2007-08-09,3.819999933242798,3.86299991607666,3.7054998874664307,3.7054998874664307,166968000,3.7054998874664307
AMZN,2007-08-10,3.6575000286102295,3.825000047683716,3.618499994277954,3.739000082015991,181352000,3.739000082015991
AMZN,2007-08-13,3.804500102996826,3.815999984741211,3.734999895095825,3.743499994277954,121372000,3.743499994277954
AMZN,2007-08-14,3.739500045776367,3.739500045776367,3.6459999084472656,3.672499895095825,118924000,3.672499895095825
AMZN,2007-08-15,3.6510000228881836,3.757499933242798,3.61299991607666,3.61899995803833,127518000,3.61899995803833
AMZN,2007-08-16,3.5999999046325684,3.6619999408721924,3.502500057220459,3.6394999027252197,215746000,3.6394999027252197
AMZN,2007-08-17,3.7244999408721924,3.752000093460083,3.6554999351501465,3.750999927520752,144812000,3.750999927520752
AMZN,2007-08-20,3.749000072479248,3.7639999389648438,3.690000057220459,3.734999895095825,118322000,3.734999895095825
AMZN,2007-08-21,3.7105000019073486,3.8914999961853027,3.7044999599456787,3.874500036239624,168582000,3.874500036239624
AMZN,2007-08-22,3.9119999408721924,3.9744999408721924,3.8919999599456787,3.924999952316284,136962000,3.924999952316284
AMZN,2007-08-23,3.947000026702881,3.950000047683716,3.825500011444092,3.865000009536743,113300000,3.865000009536743
AMZN,2007-08-24,3.8399999141693115,3.9700000286102295,3.8345000743865967,3.9625000953674316,113314000,3.9625000953674316
AMZN,2007-08-27,4.0279998779296875,4.039999961853027,3.9210000038146973,3.932499885559082,139026000,3.932499885559082
AMZN,2007-08-28,3.8929998874664307,3.932499885559082,3.803999900817871,3.811000108718872,115340000,3.811000108718872
AMZN,2007-08-29,3.8480000495910645,3.952500104904175,3.8429999351501465,3.952500104904175,101536000,3.952500104904175
AMZN,2007-08-30,3.9200000762939453,4.005499839782715,3.9149999618530273,3.934000015258789,92576000,3.934000015258789
AMZN,2007-08-31,4,4.026500225067139,3.984999895095825,3.995500087738037,123148000,3.995500087738037
AMZN,2007-09-04,3.994999885559082,4.176499843597412,3.9865000247955322,4.135000228881836,165320000,4.135000228881836
AMZN,2007-09-05,4.111999988555908,4.244500160217285,4.111000061035156,4.1875,181244000,4.1875
AMZN,2007-09-06,4.224999904632568,4.322999954223633,4.142499923706055,4.310500144958496,176538000,4.310500144958496
AMZN,2007-09-07,4.235000133514404,4.248499870300293,4.1605000495910645,4.22599983215332,164624000,4.22599983215332
AMZN,2007-09-10,4.246500015258789,4.257999897003174,4.125500202178955,4.166999816894531,107338000,4.166999816894531
AMZN,2007-09-11,4.208499908447266,4.33050012588501,4.176499843597412,4.314000129699707,137196000,4.314000129699707
AMZN,2007-09-12,4.303500175476074,4.444499969482422,4.298500061035156,4.364999771118164,180606000,4.364999771118164
AMZN,2007-09-13,4.397500038146973,4.403500080108643,4.324999809265137,4.36299991607666,119670000,4.36299991607666
AMZN,2007-09-14,4.320499897003174,4.4045000076293945,4.315499782562256,4.388500213623047,79094000,4.388500213623047
AMZN,2007-09-17,4.348999977111816,4.367000102996826,4.298999786376953,4.3454999923706055,89690000,4.3454999923706055
AMZN,2007-09-18,4.36899995803833,4.579999923706055,4.3354997634887695,4.4375,178488000,4.4375
AMZN,2007-09-19,4.47599983215332,4.491000175476074,4.413000106811523,4.449999809265137,129174000,4.449999809265137
AMZN,2007-09-20,4.445000171661377,4.520999908447266,4.440999984741211,4.482500076293945,115616000,4.482500076293945
AMZN,2007-09-21,4.514500141143799,4.59499979019165,4.482500076293945,4.565000057220459,130490000,4.565000057220459
AMZN,2007-09-24,4.565000057220459,4.6875,4.540500164031982,4.629499912261963,106436000,4.629499912261963
AMZN,2007-09-25,4.5995001792907715,4.675000190734863,4.547500133514404,4.673999786376953,116006000,4.673999786376953
AMZN,2007-09-26,4.702000141143799,4.7129998207092285,4.614500045776367,4.671500205993652,115406000,4.671500205993652
AMZN,2007-09-27,4.703499794006348,4.70550012588501,4.6554999351501465,4.669000148773193,56254000,4.669000148773193
AMZN,2007-09-28,4.638500213623047,4.679999828338623,4.585000038146973,4.65749979019165,96274000,4.65749979019165
AMZN,2007-10-01,4.671000003814697,4.704999923706055,4.641499996185303,4.670499801635742,107948000,4.670499801635742
AMZN,2007-10-02,4.692999839782715,4.695000171661377,4.570000171661377,4.618000030517578,97344000,4.618000030517578
AMZN,2007-10-03,4.609499931335449,4.639999866485596,4.589000225067139,4.623000144958496,101044000,4.623000144958496
AMZN,2007-10-04,4.627500057220459,4.628499984741211,4.572500228881836,4.61299991607666,66366000,4.61299991607666
AMZN,2007-10-05,4.677499771118164,4.685500144958496,4.617000102996826,4.671500205993652,110470000,4.671500205993652
AMZN,2007-10-08,4.710999965667725,4.792500019073486,4.699999809265137,4.792500019073486,148568000,4.792500019073486
AMZN,2007-10-09,4.829500198364258,4.83650016784668,4.737500190734863,4.765999794006348,142892000,4.765999794006348
AMZN,2007-10-10,4.775000095367432,4.787499904632568,4.718500137329102,4.732999801635742,111356000,4.732999801635742
AMZN,2007-10-11,4.766499996185303,4.7870001792907715,4.406499862670898,4.4670000076293945,196448000,4.4670000076293945
AMZN,2007-10-12,4.4710001945495605,4.619500160217285,4.446000099182129,4.618500232696533,167198000,4.618500232696533
AMZN,2007-10-15,4.590000152587891,4.605999946594238,4.505000114440918,4.526500225067139,112176000,4.526500225067139
AMZN,2007-10-16,4.434500217437744,4.502500057220459,4.425000190734863,4.476500034332275,170230000,4.476500034332275
AMZN,2007-10-17,4.59499979019165,4.59499979019165,4.453000068664551,4.527500152587891,153574000,4.527500152587891
AMZN,2007-10-18,4.468500137329102,4.521500110626221,4.457499980926514,4.492499828338623,106590000,4.492499828338623
AMZN,2007-10-19,4.496500015258789,4.53249979019165,4.466000080108643,4.48799991607666,182524000,4.48799991607666
AMZN,2007-10-22,4.462500095367432,4.584499835968018,4.451000213623047,4.564499855041504,197368000,4.564499855041504
AMZN,2007-10-23,4.763999938964844,5.054500102996826,4.7104997634887695,5.040999889373779,835236000,5.040999889373779
AMZN,2007-10-24,4.543499946594238,4.544000148773193,4.16349983215332,4.436500072479248,832348000,4.436500072479248
AMZN,2007-10-25,4.411499977111816,4.474999904632568,4.315999984741211,4.4105000495910645,232618000,4.4105000495910645
AMZN,2007-10-26,4.449999809265137,4.544000148773193,4.385000228881836,4.5,176524000,4.5
AMZN,2007-10-29,4.520500183105469,4.573500156402588,4.473999977111816,4.505000114440918,141944000,4.505000114440918
AMZN,2007-10-30,4.483500003814697,4.53249979019165,4.402500152587891,4.4120001792907715,108108000,4.4120001792907715
AMZN,2007-10-31,4.402500152587891,4.480000019073486,4.349999904632568,4.457499980926514,140896000,4.457499980926514
AMZN,2007-11-01,4.387499809265137,4.479000091552734,4.324999809265137,4.382500171661377,165314000,4.382500171661377
AMZN,2007-11-02,4.398499965667725,4.406000137329102,4.175000190734863,4.298999786376953,204610000,4.298999786376953
AMZN,2007-11-05,4.21750020980835,4.301000118255615,4.138000011444092,4.218500137329102,149062000,4.218500137329102
AMZN,2007-11-06,4.230500221252441,4.375,4.218500137329102,4.363500118255615,158680000,4.363500118255615
AMZN,2007-11-07,4.320499897003174,4.458000183105469,4.308000087738037,4.3520002365112305,167956000,4.3520002365112305
AMZN,2007-11-08,4.340000152587891,4.3480000495910645,4.070000171661377,4.178999900817871,236064000,4.178999900817871
AMZN,2007-11-09,4.120999813079834,4.120999813079834,3.941999912261963,3.944499969482422,232404000,3.944499969482422
AMZN,2007-11-12,3.9130001068115234,4.004499912261963,3.825000047683716,3.8499999046325684,187938000,3.8499999046325684
AMZN,2007-11-13,3.8954999446868896,4.002500057220459,3.890000104904175,3.993000030517578,189926000,3.993000030517578
AMZN,2007-11-14,4.019999980926514,4.057499885559082,3.9075000286102295,3.92549991607666,168548000,3.92549991607666
AMZN,2007-11-15,3.9714999198913574,3.9865000247955322,3.8350000381469727,3.8924999237060547,156630000,3.8924999237060547
AMZN,2007-11-16,3.8505001068115234,3.94950008392334,3.8315000534057617,3.930000066757202,142282000,3.930000066757202
AMZN,2007-11-19,3.941499948501587,3.987499952316284,3.8970000743865967,3.9590001106262207,172996000,3.9590001106262207
AMZN,2007-11-20,3.993000030517578,4.099999904632568,3.9154999256134033,4.019499778747559,232200000,4.019499778747559
AMZN,2007-11-21,3.9619998931884766,4.043000221252441,3.932499885559082,3.98799991607666,133566000,3.98799991607666
AMZN,2007-11-23,4.005499839782715,4.072500228881836,3.9489998817443848,4.071499824523926,55618000,4.071499824523926
AMZN,2007-11-26,4.114999771118164,4.2245001792907715,4.057000160217285,4.065000057220459,172210000,4.065000057220459
AMZN,2007-11-27,4.145999908447266,4.28249979019165,4.110499858856201,4.2795000076293945,172684000,4.2795000076293945
AMZN,2007-11-28,4.377500057220459,4.528500080108643,4.337500095367432,4.514999866485596,228068000,4.514999866485596
AMZN,2007-11-29,4.494500160217285,4.573500156402588,4.434000015258789,4.457499980926514,139542000,4.457499980926514
AMZN,2007-11-30,4.5279998779296875,4.553999900817871,4.415500164031982,4.5279998779296875,137632000,4.5279998779296875
AMZN,2007-12-03,4.501500129699707,4.612500190734863,4.488500118255615,4.545499801635742,120010000,4.545499801635742
AMZN,2007-12-04,4.501999855041504,4.728000164031982,4.501999855041504,4.7204999923706055,146758000,4.7204999923706055
AMZN,2007-12-05,4.749499797821045,4.749499797821045,4.598999977111816,4.6595001220703125,132172000,4.6595001220703125
AMZN,2007-12-06,4.664000034332275,4.75,4.641499996185303,4.7104997634887695,109454000,4.7104997634887695
AMZN,2007-12-07,4.728000164031982,4.734000205993652,4.645500183105469,4.7154998779296875,78696000,4.7154998779296875
AMZN,2007-12-10,4.7154998779296875,4.71750020980835,4.614999771118164,4.651000022888184,103612000,4.651000022888184
AMZN,2007-12-11,4.65500020980835,4.796999931335449,4.537499904632568,4.537499904632568,205392000,4.537499904632568
AMZN,2007-12-12,4.642000198364258,4.6875,4.466000080108643,4.564000129699707,144562000,4.564000129699707
AMZN,2007-12-13,4.552499771118164,4.650000095367432,4.531499862670898,4.619999885559082,120926000,4.619999885559082
AMZN,2007-12-14,4.53849983215332,4.561999797821045,4.446499824523926,4.453999996185303,120046000,4.453999996185303
AMZN,2007-12-17,4.450500011444092,4.453000068664551,4.249499797821045,4.254499912261963,153954000,4.254499912261963
AMZN,2007-12-18,4.291500091552734,4.373000144958496,4.192999839782715,4.3445000648498535,145322000,4.3445000648498535
AMZN,2007-12-19,4.3470001220703125,4.497499942779541,4.3414998054504395,4.468999862670898,152324000,4.468999862670898
AMZN,2007-12-20,4.506999969482422,4.537499904632568,4.454500198364258,4.5289998054504395,117596000,4.5289998054504395
AMZN,2007-12-21,4.573500156402588,4.613999843597412,4.519499778747559,4.563000202178955,132098000,4.563000202178955
AMZN,2007-12-24,4.552499771118164,4.578000068664551,4.514999866485596,4.55049991607666,40342000,4.55049991607666
AMZN,2007-12-26,4.573999881744385,4.697000026702881,4.525000095367432,4.642499923706055,108844000,4.642499923706055
AMZN,2007-12-27,4.633500099182129,4.764500141143799,4.625,4.712500095367432,142274000,4.712500095367432
AMZN,2007-12-28,4.763500213623047,4.795000076293945,4.605000019073486,4.722499847412109,151758000,4.722499847412109
AMZN,2007-12-31,4.690499782562256,4.718500137329102,4.622499942779541,4.631999969482422,115104000,4.631999969482422
AMZN,2008-01-02,4.767499923706055,4.871500015258789,4.735000133514404,4.8125,277174000,4.8125
AMZN,2008-01-03,4.802999973297119,4.862500190734863,4.72599983215332,4.760499954223633,182450000,4.760499954223633
AMZN,2008-01-04,4.663000106811523,4.670000076293945,4.425000190734863,4.439499855041504,205400000,4.439499855041504
AMZN,2008-01-07,4.431000232696533,4.528500080108643,4.273499965667725,4.440999984741211,199632000,4.440999984741211
AMZN,2008-01-08,4.377500057220459,4.5914998054504395,4.346499919891357,4.394000053405762,245666000,4.394000053405762
AMZN,2008-01-09,4.377999782562256,4.389999866485596,4.01200008392334,4.261000156402588,328218000,4.261000156402588
AMZN,2008-01-10,4.198999881744385,4.298500061035156,4.148499965667725,4.2129998207092285,232198000,4.2129998207092285
AMZN,2008-01-11,4.201499938964844,4.201499938964844,4.014500141143799,4.053999900817871,212486000,4.053999900817871
AMZN,2008-01-14,4.109000205993652,4.165999889373779,3.94350004196167,4.143499851226807,181122000,4.143499851226807
AMZN,2008-01-15,4.024499893188477,4.05049991607666,3.92549991607666,4.01200008392334,193118000,4.01200008392334
AMZN,2008-01-16,3.9790000915527344,4.118000030517578,3.921999931335449,4.017499923706055,248140000,4.017499923706055
AMZN,2008-01-17,4.007999897003174,4.112500190734863,3.9769999980926514,4.00600004196167,198018000,4.00600004196167
AMZN,2008-01-18,3.996500015258789,4.115499973297119,3.9019999504089355,3.98799991607666,267286000,3.98799991607666
AMZN,2008-01-22,3.678999900817871,3.9860000610351562,3.6110000610351562,3.9240000247955322,256444000,3.9240000247955322
AMZN,2008-01-23,3.7799999713897705,3.8399999141693115,3.497499942779541,3.698499917984009,408114000,3.698499917984009
AMZN,2008-01-24,3.7265000343322754,3.8940000534057617,3.7095000743865967,3.883500099182129,197732000,3.883500099182129
AMZN,2008-01-25,3.934499979019165,4.071499824523926,3.816499948501587,3.880000114440918,200552000,3.880000114440918
AMZN,2008-01-28,3.8454999923706055,3.869999885559082,3.7170000076293945,3.7909998893737793,170106000,3.7909998893737793
AMZN,2008-01-29,3.7885000705718994,3.7950000762939453,3.6029999256134033,3.697499990463257,199160000,3.697499990463257
AMZN,2008-01-30,3.677000045776367,3.871000051498413,3.6624999046325684,3.7105000019073486,505974000,3.7105000019073486
AMZN,2008-01-31,3.445499897003174,3.94350004196167,3.441999912261963,3.884999990463257,857718000,3.884999990463257
AMZN,2008-02-01,3.9509999752044678,3.9700000286102295,3.6684999465942383,3.7314999103546143,327220000,3.7314999103546143
AMZN,2008-02-04,3.7249999046325684,3.8329999446868896,3.694999933242798,3.697499990463257,183104000,3.697499990463257
AMZN,2008-02-05,3.640000104904175,3.7105000019073486,3.5999999046325684,3.6045000553131104,192678000,3.6045000553131104
AMZN,2008-02-06,3.615000009536743,3.621500015258789,3.4084999561309814,3.424499988555908,247990000,3.424499988555908
AMZN,2008-02-07,3.368499994277954,3.635499954223633,3.3610000610351562,3.5455000400543213,290034000,3.5455000400543213
AMZN,2008-02-08,3.6700000762939453,3.7300000190734863,3.625999927520752,3.674999952316284,234008000,3.674999952316284
AMZN,2008-02-11,3.6570000648498535,3.7980000972747803,3.6384999752044678,3.759500026702881,155274000,3.759500026702881
AMZN,2008-02-12,3.7715001106262207,3.8524999618530273,3.689500093460083,3.7225000858306885,188980000,3.7225000858306885
AMZN,2008-02-13,3.749500036239624,3.942500114440918,3.6635000705718994,3.8864998817443848,221406000,3.8864998817443848
AMZN,2008-02-14,3.8864998817443848,3.8940000534057617,3.759000062942505,3.7899999618530273,149944000,3.7899999618530273
AMZN,2008-02-15,3.75,3.759500026702881,3.5969998836517334,3.6480000019073486,222402000,3.6480000019073486
AMZN,2008-02-19,3.677000045776367,3.700000047683716,3.577500104904175,3.6040000915527344,142184000,3.6040000915527344
AMZN,2008-02-20,3.5950000286102295,3.694000005722046,3.555000066757202,3.681999921798706,129014000,3.681999921798706
AMZN,2008-02-21,3.697000026702881,3.7105000019073486,3.4684998989105225,3.494999885559082,263016000,3.494999885559082
AMZN,2008-02-22,3.5269999504089355,3.6105000972747803,3.493000030517578,3.6040000915527344,246854000,3.6040000915527344
AMZN,2008-02-25,3.617500066757202,3.674999952316284,3.570499897003174,3.6635000705718994,157164000,3.6635000705718994
AMZN,2008-02-26,3.5954999923706055,3.674999952316284,3.5139999389648438,3.5845000743865967,197826000,3.5845000743865967
AMZN,2008-02-27,3.5339999198913574,3.5739998817443848,3.4784998893737793,3.5434999465942383,178610000,3.5434999465942383
AMZN,2008-02-28,3.515000104904175,3.5299999713897705,3.3554999828338623,3.3924999237060547,263356000,3.3924999237060547
AMZN,2008-02-29,3.3505001068115234,3.375,3.198499917984009,3.2235000133514404,233292000,3.2235000133514404
AMZN,2008-03-03,3.179500102996826,3.2244999408721924,3.059999942779541,3.121500015258789,274422000,3.121500015258789
AMZN,2008-03-04,3.0834999084472656,3.3299999237060547,3.061500072479248,3.2669999599456787,334072000,3.2669999599456787
AMZN,2008-03-05,3.2829999923706055,3.316999912261963,3.190999984741211,3.249500036239624,222528000,3.249500036239624
AMZN,2008-03-06,3.237499952316284,3.2730000019073486,3.125,3.13700008392334,166866000,3.13700008392334
AMZN,2008-03-07,3.109999895095825,3.243499994277954,3.1005001068115234,3.2044999599456787,208762000,3.2044999599456787
AMZN,2008-03-10,3.194999933242798,3.257499933242798,3.1454999446868896,3.1735000610351562,186420000,3.1735000610351562
AMZN,2008-03-11,3.297499895095825,3.3585000038146973,3.185499906539917,3.3575000762939453,194858000,3.3575000762939453
AMZN,2008-03-12,3.3385000228881836,3.4114999771118164,3.2820000648498535,3.325500011444092,154976000,3.325500011444092
AMZN,2008-03-13,3.255500078201294,3.4774999618530273,3.2184998989105225,3.4159998893737793,214150000,3.4159998893737793
AMZN,2008-03-14,3.430500030517578,3.5339999198913574,3.302999973297119,3.4110000133514404,248414000,3.4110000133514404
AMZN,2008-03-17,3.2860000133514404,3.3894999027252197,3.246000051498413,3.3264999389648438,194182000,3.3264999389648438
AMZN,2008-03-18,3.4124999046325684,3.5964999198913574,3.379499912261963,3.5850000381469727,191014000,3.5850000381469727
AMZN,2008-03-19,3.555000066757202,3.700000047683716,3.508500099182129,3.508500099182129,220838000,3.508500099182129
AMZN,2008-03-20,3.508500099182129,3.674499988555908,3.4690001010894775,3.6594998836517334,228214000,3.6594998836517334
AMZN,2008-03-24,3.690999984741211,3.8464999198913574,3.637500047683716,3.797499895095825,187908000,3.797499895095825
AMZN,2008-03-25,3.7915000915527344,3.814500093460083,3.702500104904175,3.758500099182129,126550000,3.758500099182129
AMZN,2008-03-26,3.7070000171661377,3.75600004196167,3.6619999408721924,3.690000057220459,125702000,3.690000057220459
AMZN,2008-03-27,3.7184998989105225,3.734499931335449,3.5399999618530273,3.5399999618530273,158848000,3.5399999618530273
AMZN,2008-03-28,3.549999952316284,3.6105000972747803,3.4630000591278076,3.48799991607666,105582000,3.48799991607666
AMZN,2008-03-31,3.512500047683716,3.5820000171661377,3.4814999103546143,3.565000057220459,109406000,3.565000057220459
AMZN,2008-04-01,3.6494998931884766,3.8545000553131104,3.638000011444092,3.8350000381469727,194680000,3.8350000381469727
AMZN,2008-04-02,3.8540000915527344,3.950000047683716,3.805999994277954,3.868499994277954,171848000,3.868499994277954
AMZN,2008-04-03,3.757499933242798,3.80049991607666,3.690500020980835,3.746999979019165,162998000,3.746999979019165
AMZN,2008-04-04,3.763000011444092,3.8914999961853027,3.7139999866485596,3.8434998989105225,143056000,3.8434998989105225
AMZN,2008-04-07,3.868000030517578,3.9214999675750732,3.799999952316284,3.8450000286102295,133448000,3.8450000286102295
AMZN,2008-04-08,3.819999933242798,3.880500078201294,3.7750000953674316,3.865000009536743,99320000,3.865000009536743
AMZN,2008-04-09,3.828000068664551,3.8334999084472656,3.683000087738037,3.7195000648498535,133206000,3.7195000648498535
AMZN,2008-04-10,3.7239999771118164,3.7744998931884766,3.6364998817443848,3.741499900817871,125110000,3.741499900817871
AMZN,2008-04-11,3.691999912261963,3.7149999141693115,3.5810000896453857,3.5994999408721924,135712000,3.5994999408721924
AMZN,2008-04-14,3.5850000381469727,3.700000047683716,3.564500093460083,3.630500078201294,87090000,3.630500078201294
AMZN,2008-04-15,3.6484999656677246,3.6989998817443848,3.5325000286102295,3.625,136262000,3.625
AMZN,2008-04-16,3.6510000228881836,3.75,3.6470000743865967,3.7295000553131104,134936000,3.7295000553131104
AMZN,2008-04-17,3.7090001106262207,3.750999927520752,3.680500030517578,3.7019999027252197,124400000,3.7019999027252197
AMZN,2008-04-18,3.8239998817443848,4.099999904632568,3.815999984741211,4.005000114440918,335826000,4.005000114440918
AMZN,2008-04-21,4.001500129699707,4.066999912261963,3.953000068664551,4.008999824523926,186708000,4.008999824523926
AMZN,2008-04-22,3.996999979019165,3.996999979019165,3.877000093460083,3.9800000190734863,144900000,3.9800000190734863
AMZN,2008-04-23,4.014999866485596,4.131999969482422,3.937000036239624,4.050000190734863,385008000,4.050000190734863
AMZN,2008-04-24,3.885499954223633,4.026500225067139,3.8464999198913574,3.884500026702881,421470000,3.884500026702881
AMZN,2008-04-25,3.890500068664551,4.065999984741211,3.86299991607666,4.043000221252441,189130000,4.043000221252441
AMZN,2008-04-28,4.0320000648498535,4.125,4.00600004196167,4.098499774932861,219838000,4.098499774932861
AMZN,2008-04-29,4.071000099182129,4.088500022888184,3.993000030517578,4.0370001792907715,134528000,4.0370001792907715
AMZN,2008-04-30,4.045000076293945,4.066999912261963,3.8959999084472656,3.93149995803833,157514000,3.93149995803833
AMZN,2008-05-01,3.9200000762939453,4.000500202178955,3.8984999656677246,3.9679999351501465,143940000,3.9679999351501465
AMZN,2008-05-02,4.014999866485596,4.059999942779541,3.819999933242798,3.865499973297119,163098000,3.865499973297119
AMZN,2008-05-05,3.8635001182556152,3.8884999752044678,3.7934999465942383,3.7960000038146973,112948000,3.7960000038146973
AMZN,2008-05-06,3.7755000591278076,3.8385000228881836,3.752500057220459,3.7855000495910645,130914000,3.7855000495910645
AMZN,2008-05-07,3.763000011444092,3.8320000171661377,3.6545000076293945,3.6589999198913574,167532000,3.6589999198913574
AMZN,2008-05-08,3.686500072479248,3.7079999446868896,3.578000068664551,3.6394999027252197,162626000,3.6394999027252197
AMZN,2008-05-09,3.609999895095825,3.6670000553131104,3.5829999446868896,3.620500087738037,84870000,3.620500087738037
AMZN,2008-05-12,3.6500000953674316,3.746500015258789,3.5889999866485596,3.7265000343322754,144308000,3.7265000343322754
AMZN,2008-05-13,3.7284998893737793,3.747999906539917,3.6654999256134033,3.7279999256134033,100416000,3.7279999256134033
AMZN,2008-05-14,3.746000051498413,3.7874999046325684,3.6989998817443848,3.7100000381469727,91784000,3.7100000381469727
AMZN,2008-05-15,3.694499969482422,3.815999984741211,3.677500009536743,3.805999994277954,138354000,3.805999994277954
AMZN,2008-05-16,3.821000099182129,3.8415000438690186,3.743000030517578,3.822999954223633,124134000,3.822999954223633
AMZN,2008-05-19,3.950500011444092,4.237500190734863,3.943000078201294,4.114500045776367,373696000,4.114500045776367
AMZN,2008-05-20,4.108500003814697,4.135000228881836,4.001500129699707,4.035999774932861,158244000,4.035999774932861
AMZN,2008-05-21,4.018499851226807,4.057499885559082,3.875,3.9149999618530273,141410000,3.9149999618530273
AMZN,2008-05-22,3.934000015258789,3.984499931335449,3.9000000953674316,3.9630000591278076,107812000,3.9630000591278076
AMZN,2008-05-23,3.927500009536743,3.94350004196167,3.871500015258789,3.9175000190734863,126638000,3.9175000190734863
AMZN,2008-05-27,3.9130001068115234,4.045000076293945,3.8984999656677246,4.031000137329102,202164000,4.031000137329102
AMZN,2008-05-28,4.036499977111816,4.0395002365112305,3.94950008392334,4.004000186920166,134012000,4.004000186920166
AMZN,2008-05-29,4.0304999351501465,4.0980000495910645,4.008500099182129,4.017499923706055,137152000,4.017499923706055
AMZN,2008-05-30,4.0289998054504395,4.088500022888184,4.014999866485596,4.080999851226807,105412000,4.080999851226807
AMZN,2008-06-02,4.057499885559082,4.078499794006348,4.002500057220459,4.011499881744385,124304000,4.011499881744385
AMZN,2008-06-03,4.0355000495910645,4.0945000648498535,3.9630000591278076,4.005499839782715,117400000,4.005499839782715
AMZN,2008-06-04,4.005499839782715,4.091000080108643,3.9860000610351562,4.074999809265137,129166000,4.074999809265137
AMZN,2008-06-05,4.105500221252441,4.24399995803833,4.090000152587891,4.225500106811523,178774000,4.225500106811523
AMZN,2008-06-06,4.1620001792907715,4.182000160217285,4.0279998779296875,4.031499862670898,156874000,4.031499862670898
AMZN,2008-06-09,4.059500217437744,4.076499938964844,3.9059998989105225,3.9714999198913574,130746000,3.9714999198913574
AMZN,2008-06-10,3.9100000858306885,4.052000045776367,3.9100000858306885,3.9809999465942383,121312000,3.9809999465942383
AMZN,2008-06-11,3.9674999713897705,4,3.8515000343322754,3.864000082015991,117490000,3.864000082015991
AMZN,2008-06-12,3.9010000228881836,3.952500104904175,3.750499963760376,3.807499885559082,124088000,3.807499885559082
AMZN,2008-06-13,3.8350000381469727,4,3.8350000381469727,3.9584999084472656,119490000,3.9584999084472656
AMZN,2008-06-16,3.9210000038146973,4.126500129699707,3.9205000400543213,4.085000038146973,115088000,4.085000038146973
AMZN,2008-06-17,4.15749979019165,4.215000152587891,4.139999866485596,4.148499965667725,176048000,4.148499965667725
AMZN,2008-06-18,4.099999904632568,4.1585001945495605,4.065999984741211,4.125999927520752,136932000,4.125999927520752
AMZN,2008-06-19,4.110499858856201,4.223499774932861,4.074999809265137,4.2129998207092285,134346000,4.2129998207092285
AMZN,2008-06-20,4.15500020980835,4.172999858856201,4.0254998207092285,4.054999828338623,131778000,4.054999828338623
AMZN,2008-06-23,4.065000057220459,4.107500076293945,3.9774999618530273,4.033999919891357,148516000,4.033999919891357
AMZN,2008-06-24,3.9774999618530273,4.0395002365112305,3.881500005722046,3.9820001125335693,142802000,3.9820001125335693
AMZN,2008-06-25,4.022500038146973,4.107500076293945,3.9760000705718994,4.0254998207092285,147866000,4.0254998207092285
AMZN,2008-06-26,3.9549999237060547,3.994499921798706,3.799999952316284,3.815000057220459,226202000,3.815000057220459
AMZN,2008-06-27,3.7795000076293945,3.803499937057495,3.63100004196167,3.7330000400543213,236810000,3.7330000400543213
AMZN,2008-06-30,3.751499891281128,3.805999994277954,3.6605000495910645,3.6665000915527344,142082000,3.6665000915527344
AMZN,2008-07-01,3.611999988555908,3.7114999294281006,3.5260000228881836,3.680999994277954,205850000,3.680999994277954
AMZN,2008-07-02,3.7079999446868896,3.7204999923706055,3.569000005722046,3.572000026702881,140888000,3.572000026702881
AMZN,2008-07-03,3.625499963760376,3.691999912261963,3.5260000228881836,3.5999999046325684,84964000,3.5999999046325684
AMZN,2008-07-07,3.618499994277954,3.7200000286102295,3.5380001068115234,3.624500036239624,147110000,3.624500036239624
AMZN,2008-07-08,3.61899995803833,3.7744998931884766,3.5875000953674316,3.752000093460083,158320000,3.752000093460083
AMZN,2008-07-09,3.7279999256134033,3.744999885559082,3.5239999294281006,3.5304999351501465,138242000,3.5304999351501465
AMZN,2008-07-10,3.5350000858306885,3.5885000228881836,3.3994998931884766,3.5315001010894775,198832000,3.5315001010894775
AMZN,2008-07-11,3.4700000286102295,3.499500036239624,3.3369998931884766,3.427000045776367,158600000,3.427000045776367
AMZN,2008-07-14,3.4655001163482666,3.4749999046325684,3.2795000076293945,3.313999891281128,180426000,3.313999891281128
AMZN,2008-07-15,3.2934999465942383,3.430999994277954,3.1494998931884766,3.3515000343322754,226842000,3.3515000343322754
AMZN,2008-07-16,3.3469998836517334,3.637500047683716,3.3420000076293945,3.5920000076293945,240778000,3.5920000076293945
AMZN,2008-07-17,3.559999942779541,3.61899995803833,3.38700008392334,3.6054999828338623,191948000,3.6054999828338623
AMZN,2008-07-18,3.496999979019165,3.5420000553131104,3.4200000762939453,3.4560000896453857,165960000,3.4560000896453857
AMZN,2008-07-21,3.4760000705718994,3.490000009536743,3.315000057220459,3.4240000247955322,137938000,3.4240000247955322
AMZN,2008-07-22,3.3545000553131104,3.4570000171661377,3.2939999103546143,3.3984999656677246,175916000,3.3984999656677246
AMZN,2008-07-23,3.372999906539917,3.6034998893737793,3.372999906539917,3.5269999504089355,358324000,3.5269999504089355
AMZN,2008-07-24,3.815000057220459,4.11899995803833,3.814500093460083,3.936000108718872,619932000,3.936000108718872
AMZN,2008-07-25,3.9814999103546143,4.046999931335449,3.9059998989105225,3.9154999256134033,183014000,3.9154999256134033
AMZN,2008-07-28,3.8545000553131104,3.9154999256134033,3.743000030517578,3.7990000247955322,209604000,3.7990000247955322
AMZN,2008-07-29,3.82450008392334,3.940000057220459,3.808000087738037,3.9105000495910645,135418000,3.9105000495910645
AMZN,2008-07-30,3.9179999828338623,3.992500066757202,3.821000099182129,3.9105000495910645,151346000,3.9105000495910645
AMZN,2008-07-31,3.8375000953674316,3.9084999561309814,3.805000066757202,3.816999912261963,106014000,3.816999912261963
AMZN,2008-08-01,3.818000078201294,3.82450008392334,3.702500104904175,3.7874999046325684,95490000,3.7874999046325684
AMZN,2008-08-04,3.799499988555908,3.865000009536743,3.750499963760376,3.7855000495910645,89964000,3.7855000495910645
AMZN,2008-08-05,3.8459999561309814,3.9760000705718994,3.8259999752044678,3.9554998874664307,155892000,3.9554998874664307
AMZN,2008-08-06,3.927500009536743,3.93149995803833,3.8364999294281006,3.9045000076293945,128122000,3.9045000076293945
AMZN,2008-08-07,3.8505001068115234,3.9024999141693115,3.799999952316284,3.8475000858306885,108896000,3.8475000858306885
AMZN,2008-08-08,3.8389999866485596,4.060500144958496,3.814500093460083,4.0254998207092285,183254000,4.0254998207092285
AMZN,2008-08-11,4.008999824523926,4.587500095367432,3.989000082015991,4.4045000076293945,501404000,4.4045000076293945
AMZN,2008-08-12,4.366000175476074,4.423999786376953,4.304999828338623,4.362500190734863,160530000,4.362500190734863
AMZN,2008-08-13,4.314000129699707,4.412499904632568,4.2270002365112305,4.334499835968018,144176000,4.334499835968018
AMZN,2008-08-14,4.2855000495910645,4.4375,4.261000156402588,4.401500225067139,138034000,4.401500225067139
AMZN,2008-08-15,4.414000034332275,4.476500034332275,4.313000202178955,4.320000171661377,137432000,4.320000171661377
AMZN,2008-08-18,4.304500102996826,4.314000129699707,4.1519999504089355,4.1554999351501465,130948000,4.1554999351501465
AMZN,2008-08-19,4.1545000076293945,4.17549991607666,4.052999973297119,4.064499855041504,132608000,4.064499855041504
AMZN,2008-08-20,4.099999904632568,4.162499904632568,4.059999942779541,4.106500148773193,119012000,4.106500148773193
AMZN,2008-08-21,4.070499897003174,4.188499927520752,4.048999786376953,4.163000106811523,123156000,4.163000106811523
AMZN,2008-08-22,4.213500022888184,4.2729997634887695,4.196499824523926,4.263000011444092,93556000,4.263000011444092
AMZN,2008-08-25,4.231500148773193,4.23199987411499,4.122499942779541,4.142499923706055,87128000,4.142499923706055
AMZN,2008-08-26,4.13700008392334,4.156000137329102,4.0625,4.0879998207092285,87484000,4.0879998207092285
AMZN,2008-08-27,4.072000026702881,4.13700008392334,4.050000190734863,4.08650016784668,112546000,4.08650016784668
AMZN,2008-08-28,4.110499858856201,4.182499885559082,4.090000152587891,4.171000003814697,156682000,4.171000003814697
AMZN,2008-08-29,4.144999980926514,4.144999980926514,4.025000095367432,4.040500164031982,94574000,4.040500164031982
AMZN,2008-09-02,4.1579999923706055,4.224999904632568,4.060500144958496,4.070499897003174,120016000,4.070499897003174
AMZN,2008-09-03,4.070000171661377,4.099999904632568,4.000999927520752,4.03849983215332,114852000,4.03849983215332
AMZN,2008-09-04,4.03000020980835,4.040500164031982,3.9010000228881836,3.9014999866485596,166330000,3.9014999866485596
AMZN,2008-09-05,3.867000102996826,4.035999774932861,3.8540000915527344,3.9595000743865967,161382000,3.9595000743865967
AMZN,2008-09-08,4.112500190734863,4.1875,3.942500114440918,4.058000087738037,189812000,4.058000087738037
AMZN,2008-09-09,4.038000106811523,4.0980000495910645,3.94950008392334,3.9519999027252197,116436000,3.9519999027252197
AMZN,2008-09-10,4.000500202178955,4.011000156402588,3.807499885559082,3.8369998931884766,188894000,3.8369998931884766
AMZN,2008-09-11,3.7634999752044678,3.990000009536743,3.755000114440918,3.9755001068115234,156272000,3.9755001068115234
AMZN,2008-09-12,3.940500020980835,3.9800000190734863,3.8310000896453857,3.9149999618530273,129602000,3.9149999618530273
AMZN,2008-09-15,3.8429999351501465,3.99399995803833,3.815000057220459,3.867000102996826,179616000,3.867000102996826
AMZN,2008-09-16,3.8399999141693115,3.9814999103546143,3.8334999084472656,3.936500072479248,261844000,3.936500072479248
AMZN,2008-09-17,3.884000062942505,3.9119999408721924,3.562000036239624,3.5769999027252197,263312000,3.5769999027252197
AMZN,2008-09-18,3.6540000438690186,3.875,3.503999948501587,3.825000047683716,247944000,3.825000047683716
AMZN,2008-09-19,4.00600004196167,4.338500022888184,3.825000047683716,4.050000190734863,295444000,4.050000190734863
AMZN,2008-09-22,4.05649995803833,4.081500053405762,3.7160000801086426,3.746500015258789,140754000,3.746500015258789
AMZN,2008-09-23,3.7894999980926514,3.814500093460083,3.5385000705718994,3.5880000591278076,171884000,3.5880000591278076
AMZN,2008-09-24,3.615000009536743,3.682499885559082,3.447000026702881,3.497999906539917,187448000,3.497999906539917
AMZN,2008-09-25,3.5329999923706055,3.637500047683716,3.500499963760376,3.6040000915527344,121460000,3.6040000915527344
AMZN,2008-09-26,3.4760000705718994,3.552500009536743,3.4040000438690186,3.5350000858306885,134942000,3.5350000858306885
AMZN,2008-09-29,3.4205000400543213,3.4684998989105225,3.065999984741211,3.1675000190734863,240086000,3.1675000190734863
AMZN,2008-09-30,3.2920000553131104,3.6559998989105225,3.2660000324249268,3.638000011444092,260938000,3.638000011444092
AMZN,2008-10-01,3.5889999866485596,3.5994999408721924,3.4205000400543213,3.4790000915527344,192444000,3.4790000915527344
AMZN,2008-10-02,3.381500005722046,3.447999954223633,3.2704999446868896,3.368000030517578,174522000,3.368000030517578
AMZN,2008-10-03,3.4709999561309814,3.547499895095825,3.3294999599456787,3.3499999046325684,224562000,3.3499999046325684
AMZN,2008-10-06,3.203000068664551,3.2945001125335693,3.0234999656677246,3.2614998817443848,267710000,3.2614998817443848
AMZN,2008-10-07,3.2894999980926514,3.321500062942505,2.924999952316284,2.9260001182556152,255120000,2.9260001182556152
AMZN,2008-10-08,2.7820000648498535,3.137500047683716,2.7674999237060547,3.0510001182556152,286490000,3.0510001182556152
AMZN,2008-10-09,3.0985000133514404,3.174999952316284,2.799999952316284,2.799999952316284,278618000,2.799999952316284
AMZN,2008-10-10,2.6494998931884766,2.987499952316284,2.552500009536743,2.8125,360434000,2.8125
AMZN,2008-10-13,2.947999954223633,3.1105000972747803,2.868499994277954,3.1010000705718994,223896000,3.1010000705718994
AMZN,2008-10-14,3.174999952316284,3.200000047683716,2.740000009536743,2.7929999828338623,346132000,2.7929999828338623
AMZN,2008-10-15,2.7230000495910645,2.734499931335449,2.4175000190734863,2.436000108718872,325152000,2.436000108718872
AMZN,2008-10-16,2.319999933242798,2.5350000858306885,2.1695001125335693,2.5144999027252197,441622000,2.5144999027252197
AMZN,2008-10-17,2.441499948501587,3.116499900817871,2.4205000400543213,2.5325000286102295,258928000,2.5325000286102295
AMZN,2008-10-20,2.6085000038146973,2.6549999713897705,2.495500087738037,2.6484999656677246,169042000,2.6484999656677246
AMZN,2008-10-21,2.5929999351501465,2.6475000381469727,2.496000051498413,2.5114998817443848,173392000,2.5114998817443848
AMZN,2008-10-22,2.502500057220459,2.623500108718872,2.3949999809265137,2.499500036239624,390264000,2.499500036239624
AMZN,2008-10-23,2.1684999465942383,2.5455000400543213,2.1654999256134033,2.5160000324249268,652038000,2.5160000324249268
AMZN,2008-10-24,2.237499952316284,2.615999937057495,2.2249999046325684,2.447999954223633,392118000,2.447999954223633
AMZN,2008-10-27,2.450000047683716,2.629499912261963,2.4214999675750732,2.4790000915527344,235184000,2.4790000915527344
AMZN,2008-10-28,2.575000047683716,2.815000057220459,2.4535000324249268,2.802000045776367,296694000,2.802000045776367
AMZN,2008-10-29,2.7764999866485596,2.989500045776367,2.7260000705718994,2.8445000648498535,303926000,2.8445000648498535
AMZN,2008-10-30,2.937999963760376,2.994499921798706,2.753999948501587,2.8355000019073486,222514000,2.8355000019073486
AMZN,2008-10-31,2.80049991607666,2.862499952316284,2.750499963760376,2.861999988555908,170692000,2.861999988555908
AMZN,2008-11-03,2.817500114440918,2.862499952316284,2.750999927520752,2.7885000705718994,143402000,2.7885000705718994
AMZN,2008-11-04,2.8580000400543213,2.936500072479248,2.760999917984009,2.922499895095825,153276000,2.922499895095825
AMZN,2008-11-05,2.873500108718872,2.9000000953674316,2.5810000896453857,2.5989999771118164,229968000,2.5989999771118164
AMZN,2008-11-06,2.490000009536743,2.552000045776367,2.315000057220459,2.3610000610351562,309756000,2.3610000610351562
AMZN,2008-11-07,2.388000011444092,2.489500045776367,2.3505001068115234,2.4605000019073486,148792000,2.4605000019073486
AMZN,2008-11-10,2.499000072479248,2.5339999198913574,2.3429999351501465,2.4230000972747803,179298000,2.4230000972747803
AMZN,2008-11-11,2.3550000190734863,2.4030001163482666,2.240499973297119,2.315000057220459,198784000,2.315000057220459
AMZN,2008-11-12,2.19950008392334,2.2720000743865967,2.0450000762939453,2.078000068664551,295372000,2.078000068664551
AMZN,2008-11-13,2.069999933242798,2.25,1.9240000247955322,2.246500015258789,338706000,2.246500015258789
AMZN,2008-11-14,2.180500030517578,2.2249999046325684,2.075000047683716,2.0875000953674316,238994000,2.0875000953674316
AMZN,2008-11-17,1.9954999685287476,2.062999963760376,1.9535000324249268,1.9845000505447388,214236000,1.9845000505447388
AMZN,2008-11-18,1.9865000247955322,2.0329999923706055,1.8040000200271606,1.9220000505447388,300984000,1.9220000505447388
AMZN,2008-11-19,1.8984999656677246,1.9500000476837158,1.787500023841858,1.7920000553131104,250422000,1.7920000553131104
AMZN,2008-11-20,1.7645000219345093,1.9859999418258667,1.7339999675750732,1.7515000104904175,368478000,1.7515000104904175
AMZN,2008-11-21,1.8194999694824219,1.9500000476837158,1.7860000133514404,1.8934999704360962,300854000,1.8934999704360962
AMZN,2008-11-24,1.9394999742507935,2.171999931335449,1.934999942779541,2.125,290994000,2.125
AMZN,2008-11-25,2.1045000553131104,2.1445000171661377,1.9804999828338623,2.109499931335449,260300000,2.109499931335449
AMZN,2008-11-26,2.0434999465942383,2.200000047683716,2.0144999027252197,2.197999954223633,268794000,2.197999954223633
AMZN,2008-11-28,2.2014999389648438,2.2049999237060547,2.1110000610351562,2.134999990463257,69620000,2.134999990463257
AMZN,2008-12-01,2.0999999046325684,2.1630001068115234,2.0190000534057617,2.0234999656677246,223578000,2.0234999656677246
AMZN,2008-12-02,2.069499969482422,2.0855000019073486,1.940999984741211,2.059499979019165,174274000,2.059499979019165
AMZN,2008-12-03,2.007999897003174,2.2939999103546143,2.002500057220459,2.260499954223633,313512000,2.260499954223633
AMZN,2008-12-04,2.296999931335449,2.5250000953674316,2.2874999046325684,2.365999937057495,395646000,2.365999937057495
AMZN,2008-12-05,2.2945001125335693,2.424499988555908,2.1649999618530273,2.4130001068115234,292176000,2.4130001068115234
AMZN,2008-12-08,2.4574999809265137,2.6070001125335693,2.368000030517578,2.570499897003174,218814000,2.570499897003174
AMZN,2008-12-09,2.490499973297119,2.7239999771118164,2.484999895095825,2.5625,266296000,2.5625
AMZN,2008-12-10,2.572999954223633,2.575000047683716,2.4170000553131104,2.484999895095825,155076000,2.484999895095825
AMZN,2008-12-11,2.4665000438690186,2.5244998931884766,2.4084999561309814,2.4124999046325684,151672000,2.4124999046325684
AMZN,2008-12-12,2.375999927520752,2.569000005722046,2.375999927520752,2.5625,173296000,2.5625
AMZN,2008-12-15,2.5325000286102295,2.547499895095825,2.4075000286102295,2.442500114440918,145708000,2.442500114440918
AMZN,2008-12-16,2.4809999465942383,2.6480000019073486,2.4644999504089355,2.631500005722046,177258000,2.631500005722046
AMZN,2008-12-17,2.61299991607666,2.7385001182556152,2.5764999389648438,2.6589999198913574,183662000,2.6589999198913574
AMZN,2008-12-18,2.6500000953674316,2.742500066757202,2.559999942779541,2.6040000915527344,150362000,2.6040000915527344
AMZN,2008-12-19,2.5794999599456787,2.6494998931884766,2.5460000038146973,2.578000068664551,219264000,2.578000068664551
AMZN,2008-12-22,2.5799999237060547,2.6075000762939453,2.4235000610351562,2.492000102996826,178500000,2.492000102996826
AMZN,2008-12-23,2.50600004196167,2.5804998874664307,2.50600004196167,2.553999900817871,116908000,2.553999900817871
AMZN,2008-12-24,2.5829999446868896,2.5975000858306885,2.55049991607666,2.572000026702881,32910000,2.572000026702881
AMZN,2008-12-26,2.689500093460083,2.697499990463257,2.577500104904175,2.5889999866485596,136946000,2.5889999866485596
AMZN,2008-12-29,2.571500062942505,2.5885000228881836,2.427999973297119,2.4700000286102295,130158000,2.4700000286102295
AMZN,2008-12-30,2.4755001068115234,2.560499906539917,2.437000036239624,2.5380001068115234,132026000,2.5380001068115234
AMZN,2008-12-31,2.5369999408721924,2.5845000743865967,2.495500087738037,2.563999891281128,155844000,2.563999891281128
AMZN,2009-01-02,2.567500114440918,2.7265000343322754,2.553499937057495,2.7179999351501465,145928000,2.7179999351501465
AMZN,2009-01-05,2.7864999771118164,2.7869999408721924,2.6514999866485596,2.703000068664551,190196000,2.703000068664551
AMZN,2009-01-06,2.7274999618530273,2.9110000133514404,2.6875,2.868000030517578,221602000,2.868000030517578
AMZN,2009-01-07,2.814500093460083,2.8475000858306885,2.7674999237060547,2.809999942779541,158854000,2.809999942779541
AMZN,2009-01-08,2.749500036239624,2.865999937057495,2.7290000915527344,2.8580000400543213,131558000,2.8580000400543213
AMZN,2009-01-09,2.8459999561309814,2.8499999046325684,2.734999895095825,2.7755000591278076,133682000,2.7755000591278076
AMZN,2009-01-12,2.7060000896453857,2.7149999141693115,2.5434999465942383,2.5959999561309814,191126000,2.5959999561309814
AMZN,2009-01-13,2.5480000972747803,2.6644999980926514,2.5374999046325684,2.572499990463257,157664000,2.572499990463257
AMZN,2009-01-14,2.505000114440918,2.505000114440918,2.4070000648498535,2.424499988555908,208852000,2.424499988555908
AMZN,2009-01-15,2.427999973297119,2.6115000247955322,2.381500005722046,2.572000026702881,232346000,2.572000026702881
AMZN,2009-01-16,2.5899999141693115,2.616499900817871,2.4765000343322754,2.5794999599456787,165164000,2.5794999599456787
AMZN,2009-01-20,2.5374999046325684,2.5850000381469727,2.4135000705718994,2.421999931335449,135344000,2.421999931335449
AMZN,2009-01-21,2.4655001163482666,2.5344998836517334,2.4124999046325684,2.5269999504089355,116590000,2.5269999504089355
AMZN,2009-01-22,2.4709999561309814,2.5439999103546143,2.4130001068115234,2.496999979019165,142666000,2.496999979019165
AMZN,2009-01-23,2.444999933242798,2.571000099182129,2.422499895095825,2.5315001010894775,115866000,2.5315001010894775
AMZN,2009-01-26,2.509000062942505,2.5445001125335693,2.4260001182556152,2.4814999103546143,143114000,2.4814999103546143
AMZN,2009-01-27,2.4649999141693115,2.5209999084472656,2.385999917984009,2.421999931335449,174764000,2.421999931335449
AMZN,2009-01-28,2.4860000610351562,2.57450008392334,2.448499917984009,2.5179998874664307,161132000,2.5179998874664307
AMZN,2009-01-29,2.497999906539917,2.5924999713897705,2.4570000171661377,2.5,359336000,2.5
AMZN,2009-01-30,2.868000030517578,2.986999988555908,2.861999988555908,2.940999984741211,795662000,2.940999984741211
AMZN,2009-02-02,2.928499937057495,3.0999999046325684,2.9065001010894775,3.057499885559082,386486000,3.057499885559082
AMZN,2009-02-03,3.0434999465942383,3.2100000381469727,3,3.179500102996826,293892000,3.179500102996826
AMZN,2009-02-04,3.1689999103546143,3.171999931335449,3.0415000915527344,3.052999973297119,274526000,3.052999973297119
AMZN,2009-02-05,3.057499885559082,3.190500020980835,3.0315001010894775,3.1589999198913574,203392000,3.1589999198913574
AMZN,2009-02-06,3.1589999198913574,3.3499999046325684,3.1589999198913574,3.327500104904175,240898000,3.327500104904175
AMZN,2009-02-09,3.328000068664551,3.368000030517578,3.2690000534057617,3.3355000019073486,188752000,3.3355000019073486
AMZN,2009-02-10,3.307499885559082,3.3615000247955322,3.1535000801086426,3.1654999256134033,214012000,3.1654999256134033
AMZN,2009-02-11,3.1549999713897705,3.244999885559082,3.112499952316284,3.2174999713897705,166946000,3.2174999713897705
AMZN,2009-02-12,3.1624999046325684,3.2125000953674316,3.0855000019073486,3.197999954223633,161910000,3.197999954223633
AMZN,2009-02-13,3.198499917984009,3.2339999675750732,3.1435000896453857,3.1630001068115234,82618000,3.1630001068115234
AMZN,2009-02-17,3.0834999084472656,3.132499933242798,3.059000015258789,3.0834999084472656,142522000,3.0834999084472656
AMZN,2009-02-18,3.1135001182556152,3.1389999389648438,3.0260000228881836,3.117500066757202,147320000,3.117500066757202
AMZN,2009-02-19,3.1419999599456787,3.2090001106262207,3.0834999084472656,3.0975000858306885,135378000,3.0975000858306885
AMZN,2009-02-20,3.053499937057495,3.2074999809265137,3.0420000553131104,3.193000078201294,187090000,3.193000078201294
AMZN,2009-02-23,3.2079999446868896,3.245500087738037,3.0759999752044678,3.0855000019073486,146720000,3.0855000019073486
AMZN,2009-02-24,3.0985000133514404,3.305000066757202,3.0945000648498535,3.2799999713897705,205428000,3.2799999713897705
AMZN,2009-02-25,3.244999885559082,3.2874999046325684,3.1410000324249268,3.185499906539917,182442000,3.185499906539917
AMZN,2009-02-26,3.2060000896453857,3.2365000247955322,3.117000102996826,3.117000102996826,145506000,3.117000102996826
AMZN,2009-02-27,3.062999963760376,3.253999948501587,3.046999931335449,3.239500045776367,229766000,3.239500045776367
AMZN,2009-03-02,3.197000026702881,3.2760000228881836,3.075500011444092,3.0994999408721924,210238000,3.0994999408721924
AMZN,2009-03-03,3.137500047683716,3.1644999980926514,3.065000057220459,3.0850000381469727,193832000,3.0850000381469727
AMZN,2009-03-04,3.140000104904175,3.2894999980926514,3.119999885559082,3.240499973297119,239218000,3.240499973297119
AMZN,2009-03-05,3.2060000896453857,3.2899999618530273,3.180000066757202,3.2385001182556152,235406000,3.2385001182556152
AMZN,2009-03-06,3.259999990463257,3.2750000953674316,2.990999937057495,3.0845000743865967,301876000,3.0845000743865967
AMZN,2009-03-09,3.109999895095825,3.2014999389648438,3.007499933242798,3.0244998931884766,271228000,3.0244998931884766
AMZN,2009-03-10,3.124500036239624,3.2950000762939453,3.0889999866485596,3.2855000495910645,308714000,3.2855000495910645
AMZN,2009-03-11,3.312000036239624,3.4684998989105225,3.2634999752044678,3.427000045776367,277634000,3.427000045776367
AMZN,2009-03-12,3.4175000190734863,3.493499994277954,3.362499952316284,3.4790000915527344,226978000,3.4790000915527344
AMZN,2009-03-13,3.4820001125335693,3.486999988555908,3.376499891281128,3.43149995803833,178068000,3.43149995803833
AMZN,2009-03-16,3.427999973297119,3.4644999504089355,3.3340001106262207,3.3489999771118164,188746000,3.3489999771118164
AMZN,2009-03-17,3.368499994277954,3.5855000019073486,3.3499999046325684,3.567500114440918,238056000,3.567500114440918
AMZN,2009-03-18,3.5485000610351562,3.695499897003174,3.506500005722046,3.5625,208034000,3.5625
AMZN,2009-03-19,3.569999933242798,3.5954999923706055,3.4619998931884766,3.505000114440918,176382000,3.505000114440918
AMZN,2009-03-20,3.5195000171661377,3.5445001125335693,3.4539999961853027,3.497999906539917,169362000,3.497999906539917
AMZN,2009-03-23,3.568000078201294,3.7804999351501465,3.5350000858306885,3.7790000438690186,172248000,3.7790000438690186
AMZN,2009-03-24,3.742500066757202,3.75,3.615499973297119,3.640500068664551,149158000,3.640500068664551
AMZN,2009-03-25,3.6545000076293945,3.697499990463257,3.492000102996826,3.619999885559082,157912000,3.619999885559082
AMZN,2009-03-26,3.6735000610351562,3.749000072479248,3.631999969482422,3.684499979019165,133154000,3.684499979019165
AMZN,2009-03-27,3.5804998874664307,3.614500045776367,3.505000114440918,3.5260000228881836,171376000,3.5260000228881836
AMZN,2009-03-30,3.5199999809265137,3.5834999084472656,3.487499952316284,3.572000026702881,167462000,3.572000026702881
AMZN,2009-03-31,3.630500078201294,3.7249999046325684,3.6059999465942383,3.671999931335449,178364000,3.671999931335449
AMZN,2009-04-01,3.6510000228881836,3.754499912261963,3.5855000019073486,3.674999952316284,140828000,3.674999952316284
AMZN,2009-04-02,3.68149995803833,3.861999988555908,3.671999931335449,3.816999912261963,221338000,3.816999912261963
AMZN,2009-04-03,3.821000099182129,3.9159998893737793,3.7750000953674316,3.9084999561309814,116198000,3.9084999561309814
AMZN,2009-04-06,3.86299991607666,3.9179999828338623,3.799999952316284,3.8994998931884766,115026000,3.8994998931884766
AMZN,2009-04-07,3.8485000133514404,3.8540000915527344,3.74399995803833,3.7755000591278076,114976000,3.7755000591278076
AMZN,2009-04-08,3.7964999675750732,3.8554999828338623,3.7284998893737793,3.8489999771118164,113060000,3.8489999771118164
AMZN,2009-04-09,3.875499963760376,4,3.86299991607666,3.9885001182556152,141646000,3.9885001182556152
AMZN,2009-04-13,3.992000102996826,3.998500108718872,3.8924999237060547,3.947000026702881,124244000,3.947000026702881
AMZN,2009-04-14,3.9000000953674316,3.9730000495910645,3.8469998836517334,3.8610000610351562,123208000,3.8610000610351562
AMZN,2009-04-15,3.7750000953674316,3.7904999256134033,3.67549991607666,3.7355000972747803,188256000,3.7355000972747803
AMZN,2009-04-16,3.7664999961853027,3.874000072479248,3.757999897003174,3.862499952316284,149356000,3.862499952316284
AMZN,2009-04-17,3.8389999866485596,3.936000108718872,3.7939999103546143,3.9024999141693115,148520000,3.9024999141693115
AMZN,2009-04-20,3.921999931335449,3.989500045776367,3.8415000438690186,3.878499984741211,173738000,3.878499984741211
AMZN,2009-04-21,3.866499900817871,3.9549999237060547,3.864500045776367,3.937000036239624,143244000,3.937000036239624
AMZN,2009-04-22,3.9084999561309814,4.109000205993652,3.890500068664551,3.9600000381469727,175510000,3.9600000381469727
AMZN,2009-04-23,4.066500186920166,4.103000164031982,3.9539999961853027,4.0304999351501465,323754000,4.0304999351501465
AMZN,2009-04-24,4.101500034332275,4.334000110626221,4.036499977111816,4.2230000495910645,469686000,4.2230000495910645
AMZN,2009-04-27,4.193999767303467,4.249000072479248,4.110499858856201,4.156000137329102,194118000,4.156000137329102
AMZN,2009-04-28,4.133999824523926,4.267499923706055,4.119999885559082,4.119999885559082,158480000,4.119999885559082
AMZN,2009-04-29,4.149499893188477,4.149499893188477,3.9630000591278076,3.989500045776367,194702000,3.989500045776367
AMZN,2009-04-30,4.046500205993652,4.133500099182129,3.994499921798706,4.026000022888184,170752000,4.026000022888184
AMZN,2009-05-01,4.019000053405762,4.019000053405762,3.8924999237060547,3.947999954223633,122434000,3.947999954223633
AMZN,2009-05-04,4.013000011444092,4.067500114440918,3.942500114440918,3.9885001182556152,140386000,3.9885001182556152
AMZN,2009-05-05,4.05049991607666,4.099999904632568,4.009500026702881,4.09499979019165,117406000,4.09499979019165
AMZN,2009-05-06,4.144000053405762,4.179999828338623,3.9830000400543213,4.0995001792907715,172080000,4.0995001792907715
AMZN,2009-05-07,4.136499881744385,4.137499809265137,3.8940000534057617,3.9639999866485596,192642000,3.9639999866485596
AMZN,2009-05-08,3.984499931335449,4.011499881744385,3.815500020980835,3.8975000381469727,163860000,3.8975000381469727
AMZN,2009-05-11,3.8399999141693115,3.992500066757202,3.80049991607666,3.930500030517578,137446000,3.930500030517578
AMZN,2009-05-12,3.934999942779541,3.948499917984009,3.8264999389648438,3.8965001106262207,110974000,3.8965001106262207
AMZN,2009-05-13,3.8125,3.8324999809265137,3.700500011444092,3.7095000743865967,175410000,3.7095000743865967
AMZN,2009-05-14,3.689500093460083,3.802999973297119,3.6654999256134033,3.755500078201294,186872000,3.755500078201294
AMZN,2009-05-15,3.7269999980926514,3.810499906539917,3.6710000038146973,3.680000066757202,160234000,3.680000066757202
AMZN,2009-05-18,3.697999954223633,3.7980000972747803,3.6549999713897705,3.797499895095825,136582000,3.797499895095825
AMZN,2009-05-19,3.7715001106262207,3.947999954223633,3.75600004196167,3.8935000896453857,160578000,3.8935000896453857
AMZN,2009-05-20,3.924999952316284,4.055500030517578,3.871000051498413,3.8984999656677246,147020000,3.8984999656677246
AMZN,2009-05-21,3.8375000953674316,3.8984999656677246,3.7699999809265137,3.7980000972747803,112810000,3.7980000972747803
AMZN,2009-05-22,3.805000066757202,3.8519999980926514,3.750999927520752,3.7820000648498535,69694000,3.7820000648498535
AMZN,2009-05-26,3.751499891281128,3.9240000247955322,3.7274999618530273,3.9195001125335693,133992000,3.9195001125335693
AMZN,2009-05-27,3.92549991607666,3.9749999046325684,3.8375000953674316,3.8550000190734863,111342000,3.8550000190734863
AMZN,2009-05-28,3.884999990463257,3.9549999237060547,3.7939999103546143,3.882499933242798,98862000,3.882499933242798
AMZN,2009-05-29,3.885999917984009,3.9005000591278076,3.819999933242798,3.8994998931884766,101444000,3.8994998931884766
AMZN,2009-06-01,3.9105000495910645,4.239999771118164,3.874500036239624,4.152500152587891,215930000,4.152500152587891
AMZN,2009-06-02,4.120999813079834,4.272500038146973,4.105000019073486,4.246500015258789,187940000,4.246500015258789
AMZN,2009-06-03,4.165500164031982,4.2855000495910645,4.156499862670898,4.283999919891357,152068000,4.283999919891357
AMZN,2009-06-04,4.270999908447266,4.320000171661377,4.228499889373779,4.276000022888184,109308000,4.276000022888184
AMZN,2009-06-05,4.314499855041504,4.397500038146973,4.264999866485596,4.377999782562256,165270000,4.377999782562256
AMZN,2009-06-08,4.337500095367432,4.359000205993652,4.255499839782715,4.317999839782715,112042000,4.317999839782715
AMZN,2009-06-09,4.346499919891357,4.383500099182129,4.308499813079834,4.354000091552734,89502000,4.354000091552734
AMZN,2009-06-10,4.379000186920166,4.427999973297119,4.241499900817871,4.329500198364258,121472000,4.329500198364258
AMZN,2009-06-11,4.315000057220459,4.374499797821045,4.252500057220459,4.2845001220703125,100194000,4.2845001220703125
AMZN,2009-06-12,4.251500129699707,4.260000228881836,4.100500106811523,4.203999996185303,124460000,4.203999996185303
AMZN,2009-06-15,4.141499996185303,4.164999961853027,4.050000190734863,4.158999919891357,108036000,4.158999919891357
AMZN,2009-06-16,4.184999942779541,4.197500228881836,4.064000129699707,4.107500076293945,109316000,4.107500076293945
AMZN,2009-06-17,4.125,4.215000152587891,4.0320000648498535,4.132500171661377,155702000,4.132500171661377
AMZN,2009-06-18,4.140500068664551,4.147500038146973,4.050000190734863,4.079999923706055,109062000,4.079999923706055
AMZN,2009-06-19,4.107500076293945,4.172999858856201,4.074999809265137,4.1479997634887695,108764000,4.1479997634887695
AMZN,2009-06-22,4.120500087738037,4.121500015258789,3.927999973297119,3.9574999809265137,194888000,3.9574999809265137
AMZN,2009-06-23,3.948499917984009,3.9549999237060547,3.8125,3.884000062942505,148310000,3.884000062942505
AMZN,2009-06-24,3.9000000953674316,4.026500225067139,3.890000104904175,3.9635000228881836,121628000,3.9635000228881836
AMZN,2009-06-25,3.9549999237060547,4.111499786376953,3.9514999389648438,4.110000133514404,147208000,4.110000133514404
AMZN,2009-06-26,4.09499979019165,4.206999778747559,4.05649995803833,4.193999767303467,175506000,4.193999767303467
AMZN,2009-06-29,4.19350004196167,4.210000038146973,4.120500087738037,4.151500225067139,125406000,4.151500225067139
AMZN,2009-06-30,4.181000232696533,4.245999813079834,4.123499870300293,4.183000087738037,159696000,4.183000087738037
AMZN,2009-07-01,4.2210001945495605,4.224999904632568,4.06850004196167,4.079999923706055,139624000,4.079999923706055
AMZN,2009-07-02,4.055500030517578,4.06850004196167,3.92549991607666,3.9660000801086426,144372000,3.9660000801086426
AMZN,2009-07-06,3.922499895095825,3.944499969482422,3.8269999027252197,3.9049999713897705,147376000,3.9049999713897705
AMZN,2009-07-07,3.926500082015991,3.934499979019165,3.7704999446868896,3.7815001010894775,129830000,3.7815001010894775
AMZN,2009-07-08,3.822999954223633,3.8965001106262207,3.7850000858306885,3.868000030517578,170814000,3.868000030517578
AMZN,2009-07-09,3.9124999046325684,3.927000045776367,3.8410000801086426,3.9049999713897705,127190000,3.9049999713897705
AMZN,2009-07-10,3.875999927520752,3.940999984741211,3.808500051498413,3.881500005722046,119522000,3.881500005722046
AMZN,2009-07-13,3.9035000801086426,4.082499980926514,3.9005000591278076,4.073500156402588,161004000,4.073500156402588
AMZN,2009-07-14,4.073999881744385,4.120999813079834,4.020999908447266,4.097499847412109,90872000,4.097499847412109
AMZN,2009-07-15,4.150000095367432,4.23199987411499,4.138999938964844,4.227499961853027,126780000,4.227499961853027
AMZN,2009-07-16,4.2210001945495605,4.311999797821045,4.185999870300293,4.305500030517578,107238000,4.305500030517578
AMZN,2009-07-17,4.289999961853027,4.324999809265137,4.260000228881836,4.292500019073486,101032000,4.292500019073486
AMZN,2009-07-20,4.313499927520752,4.443999767303467,4.313000202178955,4.411499977111816,121132000,4.411499977111816
AMZN,2009-07-21,4.426000118255615,4.450500011444092,4.369999885559082,4.450500011444092,154572000,4.450500011444092
AMZN,2009-07-22,4.432499885559082,4.46150016784668,4.388999938964844,4.439499855041504,106592000,4.439499855041504
AMZN,2009-07-23,4.492000102996826,4.71999979019165,4.479499816894531,4.69350004196167,383242000,4.69350004196167
AMZN,2009-07-24,4.380000114440918,4.445000171661377,4.275000095367432,4.32450008392334,384092000,4.32450008392334
AMZN,2009-07-27,4.311999797821045,4.32450008392334,4.177999973297119,4.211999893188477,225586000,4.211999893188477
AMZN,2009-07-28,4.191999912261963,4.2820000648498535,4.130000114440918,4.249000072479248,175498000,4.249000072479248
AMZN,2009-07-29,4.223499774932861,4.275000095367432,4.176000118255615,4.2170000076293945,130058000,4.2170000076293945
AMZN,2009-07-30,4.2820000648498535,4.362500190734863,4.258500099182129,4.304500102996826,145064000,4.304500102996826
AMZN,2009-07-31,4.288000106811523,4.337500095367432,4.230999946594238,4.288000106811523,117738000,4.288000106811523
AMZN,2009-08-03,4.328000068664551,4.409999847412109,4.328000068664551,4.372000217437744,133260000,4.372000217437744
AMZN,2009-08-04,4.374000072479248,4.374000072479248,4.246500015258789,4.289999961853027,123558000,4.289999961853027
AMZN,2009-08-05,4.2820000648498535,4.287499904632568,4.151000022888184,4.2144999504089355,145588000,4.2144999504089355
AMZN,2009-08-06,4.2154998779296875,4.242000102996826,4.152500152587891,4.223499774932861,93860000,4.223499774932861
AMZN,2009-08-07,4.204999923706055,4.297999858856201,4.204999923706055,4.265999794006348,112560000,4.265999794006348
AMZN,2009-08-10,4.250500202178955,4.273499965667725,4.16349983215332,4.2220001220703125,88812000,4.2220001220703125
AMZN,2009-08-11,4.182000160217285,4.21999979019165,4.122499942779541,4.177999973297119,100500000,4.177999973297119
AMZN,2009-08-12,4.171000003814697,4.329999923706055,4.169000148773193,4.297999858856201,112388000,4.297999858856201
AMZN,2009-08-13,4.285999774932861,4.31850004196167,4.203499794006348,4.230000019073486,114248000,4.230000019073486
AMZN,2009-08-14,4.20550012588501,4.208499908447266,4.138999938964844,4.178999900817871,98494000,4.178999900817871
AMZN,2009-08-17,4.058000087738037,4.089000225067139,4.012499809265137,4.052999973297119,137772000,4.052999973297119
AMZN,2009-08-18,4.070499897003174,4.134500026702881,4.0395002365112305,4.105999946594238,117688000,4.105999946594238
AMZN,2009-08-19,4.045499801635742,4.150000095367432,4.024499893188477,4.150000095367432,103412000,4.150000095367432
AMZN,2009-08-20,4.14900016784668,4.21750020980835,4.132999897003174,4.204500198364258,107500000,4.204500198364258
AMZN,2009-08-21,4.238999843597412,4.252999782562256,4.177000045776367,4.25,122614000,4.25
AMZN,2009-08-24,4.258500099182129,4.2795000076293945,4.211999893188477,4.224999904632568,94464000,4.224999904632568
AMZN,2009-08-25,4.232999801635742,4.316999912261963,4.197500228881836,4.209499835968018,95820000,4.209499835968018
AMZN,2009-08-26,4.204999923706055,4.23799991607666,4.169000148773193,4.199999809265137,72276000,4.199999809265137
AMZN,2009-08-27,4.200500011444092,4.242499828338623,4.1570000648498535,4.2154998779296875,79954000,4.2154998779296875
AMZN,2009-08-28,4.238999843597412,4.249499797821045,4.128499984741211,4.138000011444092,92414000,4.138000011444092
AMZN,2009-08-31,4.096499919891357,4.097499847412109,4.017499923706055,4.059500217437744,105276000,4.059500217437744
AMZN,2009-09-01,4.0370001792907715,4.120999813079834,3.950000047683716,3.9579999446868896,124916000,3.9579999446868896
AMZN,2009-09-02,3.9519999027252197,4.007500171661377,3.890000104904175,3.9070000648498535,130254000,3.9070000648498535
AMZN,2009-09-03,3.9195001125335693,3.947999954223633,3.875499963760376,3.9230000972747803,82804000,3.9230000972747803
AMZN,2009-09-04,3.9135000705718994,3.989000082015991,3.881500005722046,3.94350004196167,93430000,3.94350004196167
AMZN,2009-09-08,3.993000030517578,4.052000045776367,3.94350004196167,4.045000076293945,140752000,4.045000076293945
AMZN,2009-09-09,4.03000020980835,4.131499767303467,4.025000095367432,4.111999988555908,135524000,4.111999988555908
AMZN,2009-09-10,4.116499900817871,4.203499794006348,4.114999771118164,4.192500114440918,140462000,4.192500114440918
AMZN,2009-09-11,4.2220001220703125,4.244999885559082,4.188000202178955,4.2270002365112305,120138000,4.2270002365112305
AMZN,2009-09-14,4.190499782562256,4.228499889373779,4.172999858856201,4.192999839782715,71440000,4.192999839782715
AMZN,2009-09-15,4.208499908447266,4.2204999923706055,4.139500141143799,4.177499771118164,88936000,4.177499771118164
AMZN,2009-09-16,4.295499801635742,4.548999786376953,4.295000076293945,4.534999847412109,262286000,4.534999847412109
AMZN,2009-09-17,4.537499904632568,4.559500217437744,4.449999809265137,4.521999835968018,157454000,4.521999835968018
AMZN,2009-09-18,4.5370001792907715,4.550000190734863,4.473499774932861,4.513999938964844,135390000,4.513999938964844
AMZN,2009-09-21,4.484499931335449,4.538000106811523,4.423999786376953,4.5279998779296875,84186000,4.5279998779296875
AMZN,2009-09-22,4.572999954223633,4.709499835968018,4.554999828338623,4.6875,165298000,4.6875
AMZN,2009-09-23,4.640999794006348,4.724999904632568,4.611000061035156,4.61899995803833,113706000,4.61899995803833
AMZN,2009-09-24,4.599999904632568,4.635499954223633,4.53849983215332,4.605500221252441,101502000,4.605500221252441
AMZN,2009-09-25,4.572000026702881,4.612500190734863,4.487500190734863,4.526000022888184,85136000,4.526000022888184
AMZN,2009-09-28,4.552000045776367,4.640500068664551,4.53000020980835,4.610499858856201,70160000,4.610499858856201
AMZN,2009-09-29,4.5980000495910645,4.616499900817871,4.505000114440918,4.585999965667725,87878000,4.585999965667725
AMZN,2009-09-30,4.61299991607666,4.708499908447266,4.571499824523926,4.668000221252441,170784000,4.668000221252441
AMZN,2009-10-01,4.625,4.644999980926514,4.518499851226807,4.552000045776367,132902000,4.552000045776367
AMZN,2009-10-02,4.502500057220459,4.557000160217285,4.479000091552734,4.492499828338623,100788000,4.492499828338623
AMZN,2009-10-05,4.512499809265137,4.546500205993652,4.41349983215332,4.433499813079834,140570000,4.433499813079834
AMZN,2009-10-06,4.4664998054504395,4.553999900817871,4.420000076293945,4.545499801635742,139274000,4.545499801635742
AMZN,2009-10-07,4.574999809265137,4.723999977111816,4.557499885559082,4.698500156402588,148902000,4.698500156402588
AMZN,2009-10-08,4.739999771118164,4.835999965667725,4.71150016784668,4.761000156402588,193486000,4.761000156402588
AMZN,2009-10-09,4.75,4.797500133514404,4.7129998207092285,4.7855000495910645,93880000,4.7855000495910645
AMZN,2009-10-12,4.808499813079834,4.8125,4.653500080108643,4.679999828338623,111828000,4.679999828338623
AMZN,2009-10-13,4.691500186920166,4.762499809265137,4.684000015258789,4.741499900817871,94400000,4.741499900817871
AMZN,2009-10-14,4.810999870300293,4.890999794006348,4.801000118255615,4.873000144958496,111136000,4.873000144958496
AMZN,2009-10-15,4.756499767303467,4.853000164031982,4.754000186920166,4.80049991607666,124842000,4.80049991607666
AMZN,2009-10-16,4.764999866485596,4.806000232696533,4.680500030517578,4.765999794006348,140768000,4.765999794006348
AMZN,2009-10-19,4.767499923706055,4.814000129699707,4.712500095367432,4.734000205993652,120348000,4.734000205993652
AMZN,2009-10-20,4.795499801635742,4.804999828338623,4.713500022888184,4.749000072479248,155552000,4.749000072479248
AMZN,2009-10-21,4.763500213623047,4.831500053405762,4.645500183105469,4.671000003814697,155224000,4.671000003814697
AMZN,2009-10-22,4.683000087738037,4.704999923706055,4.585000038146973,4.672500133514404,330370000,4.672500133514404
AMZN,2009-10-23,5.552499771118164,5.982500076293945,5.531000137329102,5.924499988555908,1166116000,5.924499988555908
AMZN,2009-10-26,5.9604997634887695,6.283999919891357,5.924499988555908,6.23199987411499,645424000,6.23199987411499
AMZN,2009-10-27,6.146500110626221,6.2129998207092285,5.9710001945495605,6.103499889373779,406084000,6.103499889373779
AMZN,2009-10-28,6.078499794006348,6.25600004196167,6.038000106811523,6.081999778747559,337754000,6.081999778747559
AMZN,2009-10-29,6.195000171661377,6.215000152587891,6.00600004196167,6.129000186920166,256436000,6.129000186920166
AMZN,2009-10-30,6.098499774932861,6.144999980926514,5.9105000495910645,5.940499782562256,266244000,5.940499782562256
AMZN,2009-11-02,5.933000087738037,5.974999904632568,5.8354997634887695,5.941999912261963,225600000,5.941999912261963
AMZN,2009-11-03,5.883500099182129,5.943999767303467,5.831500053405762,5.918499946594238,189570000,5.918499946594238
AMZN,2009-11-04,5.949999809265137,5.962500095367432,5.8379998207092285,5.855000019073486,152350000,5.855000019073486
AMZN,2009-11-05,5.873000144958496,6.047500133514404,5.8125,6.0304999351501465,181736000,6.0304999351501465
AMZN,2009-11-06,6.150000095367432,6.348999977111816,6.133500099182129,6.309999942779541,264520000,6.309999942779541
AMZN,2009-11-09,6.355500221252441,6.415999889373779,6.2795000076293945,6.333499908447266,172484000,6.333499908447266
AMZN,2009-11-10,6.340000152587891,6.5304999351501465,6.300000190734863,6.507500171661377,210586000,6.507500171661377
AMZN,2009-11-11,6.553999900817871,6.565499782562256,6.416500091552734,6.495500087738037,148684000,6.495500087738037
AMZN,2009-11-12,6.499000072479248,6.607500076293945,6.499000072479248,6.526500225067139,144202000,6.526500225067139
AMZN,2009-11-13,6.558000087738037,6.649499893188477,6.487500190734863,6.648499965667725,147536000,6.648499965667725
AMZN,2009-11-16,6.605999946594238,6.728000164031982,6.548999786376953,6.579500198364258,180366000,6.579500198364258
AMZN,2009-11-17,6.570000171661377,6.59250020980835,6.466000080108643,6.5625,154960000,6.5625
AMZN,2009-11-18,6.545000076293945,6.570499897003174,6.476500034332275,6.564499855041504,104270000,6.564499855041504
AMZN,2009-11-19,6.5269999504089355,6.5269999504089355,6.423999786376953,6.44950008392334,119964000,6.44950008392334
AMZN,2009-11-20,6.388000011444092,6.499499797821045,6.370500087738037,6.482999801635742,133052000,6.482999801635742
AMZN,2009-11-23,6.552499771118164,6.650000095367432,6.550000190734863,6.650000095367432,137562000,6.650000095367432
AMZN,2009-11-24,6.678500175476074,6.7164998054504395,6.611000061035156,6.646999835968018,146394000,6.646999835968018
AMZN,2009-11-25,6.665500164031982,6.710000038146973,6.619999885559082,6.701499938964844,101424000,6.701499938964844
AMZN,2009-11-27,6.514999866485596,6.650000095367432,6.49399995803833,6.586999893188477,88452000,6.586999893188477
AMZN,2009-11-30,6.609499931335449,6.803999900817871,6.607999801635742,6.795499801635742,202390000,6.795499801635742
AMZN,2009-12-01,6.8470001220703125,6.96750020980835,6.787499904632568,6.925000190734863,193152000,6.925000190734863
AMZN,2009-12-02,6.957499980926514,7.133500099182129,6.947999954223633,7.112500190734863,235960000,7.112500190734863
AMZN,2009-12-03,7.181000232696533,7.295499801635742,7.03849983215332,7.058499813079834,330470000,7.058499813079834
AMZN,2009-12-04,7.171000003814697,7.172500133514404,6.755499839782715,6.879000186920166,296548000,6.879000186920166
AMZN,2009-12-07,6.900000095367432,6.949999809265137,6.691999912261963,6.7104997634887695,156740000,6.7104997634887695
AMZN,2009-12-08,6.715000152587891,6.803999900817871,6.643499851226807,6.70550012588501,160056000,6.70550012588501
AMZN,2009-12-09,6.730000019073486,6.735499858856201,6.491000175476074,6.565499782562256,252658000,6.565499782562256
AMZN,2009-12-10,6.620500087738037,6.809500217437744,6.619999885559082,6.769000053405762,226872000,6.769000053405762
AMZN,2009-12-11,6.803500175476074,6.814499855041504,6.659999847412109,6.707499980926514,160934000,6.707499980926514
AMZN,2009-12-14,6.625,6.630499839782715,6.46750020980835,6.568999767303467,200458000,6.568999767303467
AMZN,2009-12-15,6.538000106811523,6.623000144958496,6.479499816894531,6.511499881744385,148576000,6.511499881744385
AMZN,2009-12-16,6.546500205993652,6.572500228881836,6.382500171661377,6.418000221252441,205226000,6.418000221252441
AMZN,2009-12-17,6.4679999351501465,6.504000186920166,6.34499979019165,6.3454999923706055,169530000,6.3454999923706055
AMZN,2009-12-18,6.395500183105469,6.439499855041504,6.28249979019165,6.423999786376953,192108000,6.423999786376953
AMZN,2009-12-21,6.52400016784668,6.659999847412109,6.509500026702881,6.639500141143799,189472000,6.639500141143799
AMZN,2009-12-22,6.688000202178955,6.799499988555908,6.632500171661377,6.6875,165150000,6.6875
AMZN,2009-12-23,6.739999771118164,6.952499866485596,6.71750020980835,6.947000026702881,190922000,6.947000026702881
AMZN,2009-12-24,6.960000038146973,6.985000133514404,6.876999855041504,6.923500061035156,102576000,6.923500061035156
AMZN,2009-12-28,6.987500190734863,7.098999977111816,6.926499843597412,6.9654998779296875,175278000,6.9654998779296875
AMZN,2009-12-29,7.064499855041504,7.129000186920166,6.927499771118164,6.9704999923706055,168012000,6.9704999923706055
AMZN,2009-12-30,6.920000076293945,6.920000076293945,6.763999938964844,6.82450008392334,138264000,6.82450008392334
AMZN,2009-12-31,6.854499816894531,6.863999843597412,6.72599983215332,6.72599983215332,90460000,6.72599983215332
AMZN,2010-01-04,6.8125,6.83050012588501,6.6570000648498535,6.695000171661377,151998000,6.695000171661377
AMZN,2010-01-05,6.671500205993652,6.77400016784668,6.5904998779296875,6.734499931335449,177038000,6.734499931335449
AMZN,2010-01-06,6.730000019073486,6.736499786376953,6.582499980926514,6.612500190734863,143576000,6.612500190734863
AMZN,2010-01-07,6.600500106811523,6.616000175476074,6.440000057220459,6.5,220604000,6.5
AMZN,2010-01-08,6.5279998779296875,6.684000015258789,6.451499938964844,6.676000118255615,196610000,6.676000118255615
AMZN,2010-01-11,6.63100004196167,6.639999866485596,6.4604997634887695,6.515500068664551,175588000,6.515500068664551
AMZN,2010-01-12,6.44950008392334,6.491000175476074,6.327499866485596,6.367499828338623,181926000,6.367499828338623
AMZN,2010-01-13,6.394999980926514,6.485499858856201,6.287499904632568,6.45550012588501,214464000,6.45550012588501
AMZN,2010-01-14,6.456999778747559,6.519000053405762,6.320000171661377,6.367499828338623,195498000,6.367499828338623
AMZN,2010-01-15,6.459000110626221,6.482500076293945,6.353000164031982,6.35699987411499,307530000,6.35699987411499
AMZN,2010-01-19,6.315499782562256,6.400000095367432,6.2164998054504395,6.380499839782715,177852000,6.380499839782715
AMZN,2010-01-20,6.356500148773193,6.460000038146973,6.254000186920166,6.289000034332275,181494000,6.289000034332275
AMZN,2010-01-21,6.36299991607666,6.40749979019165,6.25,6.330999851226807,199412000,6.330999851226807
AMZN,2010-01-22,6.28000020980835,6.383500099182129,6.038000106811523,6.071499824523926,231378000,6.071499824523926
AMZN,2010-01-25,6.105000019073486,6.113999843597412,5.906000137329102,6.015500068664551,240478000,6.015500068664551
AMZN,2010-01-26,6.0279998779296875,6.14900016784668,5.953000068664551,5.973999977111816,191180000,5.973999977111816
AMZN,2010-01-27,6.051499843597412,6.166500091552734,5.940000057220459,6.137499809265137,295306000,6.137499809265137
AMZN,2010-01-28,6.221499919891357,6.360000133514404,6.139999866485596,6.301499843597412,545862000,6.301499843597412
AMZN,2010-01-29,6.488500118255615,6.59250020980835,6.206999778747559,6.270500183105469,589426000,6.270500183105469
AMZN,2010-02-01,6.158999919891357,6.243000030517578,5.690999984741211,5.94350004196167,755488000,5.94350004196167
AMZN,2010-02-02,5.939499855041504,5.948999881744385,5.71999979019165,5.906000137329102,461594000,5.906000137329102
AMZN,2010-02-03,5.855999946594238,5.980500221252441,5.828000068664551,5.954999923706055,248118000,5.954999923706055
AMZN,2010-02-04,5.932000160217285,6.016499996185303,5.7870001792907715,5.796999931335449,255680000,5.796999931335449
AMZN,2010-02-05,5.794000148773193,5.882500171661377,5.704999923706055,5.869500160217285,220496000,5.869500160217285
AMZN,2010-02-08,5.968999862670898,6.050000190734863,5.828000068664551,5.8414998054504395,197804000,5.8414998054504395
AMZN,2010-02-09,5.909999847412109,5.954500198364258,5.849999904632568,5.901500225067139,184460000,5.901500225067139
AMZN,2010-02-10,5.900000095367432,5.930500030517578,5.800000190734863,5.868000030517578,124664000,5.868000030517578
AMZN,2010-02-11,5.860499858856201,6.020999908447266,5.824999809265137,6.004499912261963,166870000,6.004499912261963
AMZN,2010-02-12,5.94950008392334,5.997000217437744,5.875,5.982999801635742,161470000,5.982999801635742
AMZN,2010-02-16,6.002999782562256,6.025000095367432,5.859000205993652,5.876500129699707,178654000,5.876500129699707
AMZN,2010-02-17,5.853499889373779,5.856500148773193,5.777500152587891,5.815499782562256,178896000,5.815499782562256
AMZN,2010-02-18,5.791999816894531,5.92549991607666,5.741000175476074,5.9039998054504395,196002000,5.9039998054504395
AMZN,2010-02-19,5.895500183105469,5.954500198364258,5.849999904632568,5.875999927520752,142312000,5.875999927520752
AMZN,2010-02-22,5.868500232696533,5.948500156402588,5.809000015258789,5.9004998207092285,136146000,5.9004998207092285
AMZN,2010-02-23,5.9004998207092285,5.962500095367432,5.825500011444092,5.861999988555908,141364000,5.861999988555908
AMZN,2010-02-24,5.8979997634887695,5.989999771118164,5.857500076293945,5.986000061035156,147798000,5.986000061035156
AMZN,2010-02-25,5.9085001945495605,5.916999816894531,5.792500019073486,5.909999847412109,190668000,5.909999847412109
AMZN,2010-02-26,5.894000053405762,5.971499919891357,5.849999904632568,5.920000076293945,114432000,5.920000076293945
AMZN,2010-03-01,5.934999942779541,6.232999801635742,5.876500129699707,6.2270002365112305,265930000,6.2270002365112305
AMZN,2010-03-02,6.250500202178955,6.367499828338623,6.239999771118164,6.276500225067139,241950000,6.276500225067139
AMZN,2010-03-03,6.269999980926514,6.3470001220703125,6.221499919891357,6.29449987411499,128808000,6.29449987411499
AMZN,2010-03-04,6.298999786376953,6.442500114440918,6.278500080108643,6.426499843597412,150194000,6.426499843597412
AMZN,2010-03-05,6.456500053405762,6.472499847412109,6.353499889373779,6.445499897003174,135386000,6.445499897003174
AMZN,2010-03-08,6.414999961853027,6.542500019073486,6.385499954223633,6.505499839782715,112118000,6.505499839782715
AMZN,2010-03-09,6.479499816894531,6.540500164031982,6.398499965667725,6.440999984741211,121416000,6.440999984741211
AMZN,2010-03-10,6.45550012588501,6.558499813079834,6.423999786376953,6.5254998207092285,112514000,6.5254998207092285
AMZN,2010-03-11,6.522500038146973,6.681000232696533,6.51800012588501,6.678999900817871,144816000,6.678999900817871
AMZN,2010-03-12,6.710000038146973,6.710000038146973,6.559000015258789,6.591000080108643,123016000,6.591000080108643
AMZN,2010-03-15,6.585000038146973,6.599999904632568,6.43149995803833,6.55649995803833,126584000,6.55649995803833
AMZN,2010-03-16,6.561999797821045,6.614500045776367,6.525000095367432,6.5894999504089355,82650000,6.5894999504089355
AMZN,2010-03-17,6.620500087738037,6.634500026702881,6.560999870300293,6.566999912261963,87176000,6.566999912261963
AMZN,2010-03-18,6.551000118255615,6.642499923706055,6.521999835968018,6.638000011444092,100426000,6.638000011444092
AMZN,2010-03-19,6.685500144958496,6.685500144958496,6.482999801635742,6.517499923706055,178100000,6.517499923706055
AMZN,2010-03-22,6.510000228881836,6.547999858856201,6.432000160217285,6.523499965667725,107668000,6.523499965667725
AMZN,2010-03-23,6.54449987411499,6.546999931335449,6.403500080108643,6.4629998207092285,84262000,6.4629998207092285
AMZN,2010-03-24,6.432000160217285,6.46999979019165,6.360000133514404,6.4019999504089355,93928000,6.4019999504089355
AMZN,2010-03-25,6.456999778747559,6.8454999923706055,6.4019999504089355,6.736499786376953,324192000,6.736499786376953
AMZN,2010-03-26,6.744999885559082,6.8495001792907715,6.688000202178955,6.752999782562256,131314000,6.752999782562256
AMZN,2010-03-29,6.768499851226807,6.831500053405762,6.7164998054504395,6.75600004196167,92538000,6.75600004196167
AMZN,2010-03-30,6.7870001792907715,6.9095001220703125,6.76800012588501,6.828999996185303,123854000,6.828999996185303
AMZN,2010-03-31,6.800000190734863,6.840000152587891,6.723999977111816,6.78849983215332,92012000,6.78849983215332
AMZN,2010-04-01,6.789999961853027,6.825500011444092,6.559000015258789,6.5904998779296875,175716000,6.5904998779296875
AMZN,2010-04-05,6.642499923706055,6.686999797821045,6.539000034332275,6.57450008392334,116330000,6.57450008392334
AMZN,2010-04-06,6.561500072479248,6.800000190734863,6.559000015258789,6.7779998779296875,159006000,6.7779998779296875
AMZN,2010-04-07,6.797999858856201,6.803999900817871,6.692999839782715,6.743500232696533,118908000,6.743500232696533
AMZN,2010-04-08,6.735499858856201,7.0625,6.735499858856201,7.047999858856201,253782000,7.047999858856201
AMZN,2010-04-09,7.035999774932861,7.066500186920166,6.953499794006348,7.002999782562256,120222000,7.002999782562256
AMZN,2010-04-12,7,7.145500183105469,6.984000205993652,7.059999942779541,108906000,7.059999942779541
AMZN,2010-04-13,7.061500072479248,7.098999977111816,6.955999851226807,7.007999897003174,95710000,7.007999897003174
AMZN,2010-04-14,7.017000198364258,7.224999904632568,6.960000038146973,7.214000225067139,158006000,7.214000225067139
AMZN,2010-04-15,7.227499961853027,7.354499816894531,7.199999809265137,7.290999889373779,156592000,7.290999889373779
AMZN,2010-04-16,7.24399995803833,7.358500003814697,7.072500228881836,7.108500003814697,167936000,7.108500003814697
AMZN,2010-04-19,7.117499828338623,7.183499813079834,6.956500053405762,7.121500015258789,120440000,7.121500015258789
AMZN,2010-04-20,7.191500186920166,7.23199987411499,7.105000019073486,7.210000038146973,86234000,7.210000038146973
AMZN,2010-04-21,7.258500099182129,7.449999809265137,7.176000118255615,7.321499824523926,147488000,7.321499824523926
AMZN,2010-04-22,7.350500106811523,7.554500102996826,7.294000148773193,7.504499912261963,303316000,7.504499912261963
AMZN,2010-04-23,7.269000053405762,7.454500198364258,7.120999813079834,7.18149995803833,379504000,7.18149995803833
AMZN,2010-04-26,7.159999847412109,7.386499881744385,7.144999980926514,7.355500221252441,186366000,7.355500221252441
AMZN,2010-04-27,7.277500152587891,7.322000026702881,7.055500030517578,7.10099983215332,172780000,7.10099983215332
AMZN,2010-04-28,7.129499912261963,7.137499809265137,6.934500217437744,6.96750020980835,184706000,6.96750020980835
AMZN,2010-04-29,7.004499912261963,7.122499942779541,6.989500045776367,7.08650016784668,126284000,7.08650016784668
AMZN,2010-04-30,7.070000171661377,7.070000171661377,6.8454999923706055,6.855000019073486,122270000,6.855000019073486
AMZN,2010-05-03,6.860000133514404,6.9720001220703125,6.805500030517578,6.874499797821045,113092000,6.874499797821045
AMZN,2010-05-04,6.781000137329102,6.790500164031982,6.419000148773193,6.491499900817871,253356000,6.491499900817871
AMZN,2010-05-05,6.400000095367432,6.58050012588501,6.377500057220459,6.546500205993652,189162000,6.546500205993652
AMZN,2010-05-06,6.5,6.616499900817871,6.03000020980835,6.435500144958496,203780000,6.435500144958496
AMZN,2010-05-07,6.398499965667725,6.559000015258789,6.188000202178955,6.249000072479248,238552000,6.249000072479248
AMZN,2010-05-10,6.486499786376953,6.610499858856201,6.4629998207092285,6.564499855041504,136122000,6.564499855041504
AMZN,2010-05-11,6.497499942779541,6.6539998054504395,6.423500061035156,6.5229997634887695,120882000,6.5229997634887695
AMZN,2010-05-12,6.570499897003174,6.706500053405762,6.484000205993652,6.69350004196167,118090000,6.69350004196167
AMZN,2010-05-13,6.696499824523926,6.8495001792907715,6.550000190734863,6.573500156402588,118804000,6.573500156402588
AMZN,2010-05-14,6.51800012588501,6.550000190734863,6.3379998207092285,6.426499843597412,105556000,6.426499843597412
AMZN,2010-05-17,6.4120001792907715,6.497499942779541,6.289999961853027,6.445499897003174,112844000,6.445499897003174
AMZN,2010-05-18,6.506999969482422,6.5625,6.2754998207092285,6.314000129699707,105138000,6.314000129699707
AMZN,2010-05-19,6.2754998207092285,6.396500110626221,6.190000057220459,6.229499816894531,129266000,6.229499816894531
AMZN,2010-05-20,6.131999969482422,6.25,5.939000129699707,5.985499858856201,171888000,5.985499858856201
AMZN,2010-05-21,5.894999980926514,6.248499870300293,5.875999927520752,6.136000156402588,159338000,6.136000156402588
AMZN,2010-05-24,6.128499984741211,6.224999904632568,6.03249979019165,6.105999946594238,90718000,6.105999946594238
AMZN,2010-05-25,5.927000045776367,6.259500026702881,5.925000190734863,6.243000030517578,138268000,6.243000030517578
AMZN,2010-05-26,6.252500057220459,6.2895002365112305,6.114999771118164,6.1605000495910645,139292000,6.1605000495910645
AMZN,2010-05-27,6.249000072479248,6.34250020980835,6.03000020980835,6.335000038146973,94954000,6.335000038146973
AMZN,2010-05-28,6.303500175476074,6.380000114440918,6.200500011444092,6.2729997634887695,79096000,6.2729997634887695
AMZN,2010-06-01,6.248499870300293,6.328499794006348,6.151000022888184,6.1620001792907715,73190000,6.1620001792907715
AMZN,2010-06-02,6.201000213623047,6.321499824523926,6.082499980926514,6.315499782562256,95294000,6.315499782562256
AMZN,2010-06-03,6.3125,6.457499980926514,6.242499828338623,6.438000202178955,105538000,6.438000202178955
AMZN,2010-06-04,6.316500186920166,6.409999847412109,6.109000205993652,6.138500213623047,109954000,6.138500213623047
AMZN,2010-06-07,6.291999816894531,6.33050012588501,6.083499908447266,6.100500106811523,131328000,6.100500106811523
AMZN,2010-06-08,6.099999904632568,6.099999904632568,5.789999961853027,5.941999912261963,229688000,5.941999912261963
AMZN,2010-06-09,6.015500068664551,6.073500156402588,5.868000030517578,5.895500183105469,147384000,5.895500183105469
AMZN,2010-06-10,6,6.175000190734863,5.960000038146973,6.1605000495910645,121236000,6.1605000495910645
AMZN,2010-06-11,6.069499969482422,6.176499843597412,6.014500141143799,6.151500225067139,84092000,6.151500225067139
AMZN,2010-06-14,6.211999893188477,6.284999847412109,6.175000190734863,6.191500186920166,78460000,6.191500186920166
AMZN,2010-06-15,6.159999847412109,6.3460001945495605,6.125,6.3420000076293945,90820000,6.3420000076293945
AMZN,2010-06-16,6.269499778747559,6.39900016784668,6.26800012588501,6.34499979019165,79286000,6.34499979019165
AMZN,2010-06-17,6.336999893188477,6.389999866485596,6.234499931335449,6.29449987411499,69580000,6.29449987411499
AMZN,2010-06-18,6.323999881744385,6.374000072479248,6.253499984741211,6.291500091552734,76720000,6.291500091552734
AMZN,2010-06-21,6.3394999504089355,6.374000072479248,6.070499897003174,6.127500057220459,106554000,6.127500057220459
AMZN,2010-06-22,6.132500171661377,6.261499881744385,6.077499866485596,6.115499973297119,124144000,6.115499973297119
AMZN,2010-06-23,6.105500221252441,6.160999774932861,6.001999855041504,6.072500228881836,109102000,6.072500228881836
AMZN,2010-06-24,6.0304999351501465,6.042500019073486,5.840000152587891,5.916500091552734,155422000,5.916500091552734
AMZN,2010-06-25,5.9070000648498535,6.0879998207092285,5.881499767303467,6.050000190734863,115394000,6.050000190734863
AMZN,2010-06-28,5.942500114440918,6.001999855041504,5.855000019073486,5.889999866485596,112244000,5.889999866485596
AMZN,2010-06-29,5.813000202178955,5.823999881744385,5.30049991607666,5.430500030517578,257326000,5.430500030517578
AMZN,2010-06-30,5.428999900817871,5.633999824523926,5.4054999351501465,5.4629998207092285,194814000,5.4629998207092285
AMZN,2010-07-01,5.445000171661377,5.584499835968018,5.335000038146973,5.547999858856201,170596000,5.547999858856201
AMZN,2010-07-02,5.546000003814697,5.564499855041504,5.427999973297119,5.456999778747559,89542000,5.456999778747559
AMZN,2010-07-06,5.53249979019165,5.626500129699707,5.449999809265137,5.502999782562256,104386000,5.502999782562256
AMZN,2010-07-07,5.492000102996826,5.68149995803833,5.490499973297119,5.671500205993652,98820000,5.671500205993652
AMZN,2010-07-08,5.750999927520752,5.874000072479248,5.703499794006348,5.810999870300293,135500000,5.810999870300293
AMZN,2010-07-09,5.827499866485596,5.869999885559082,5.732500076293945,5.86299991607666,81302000,5.86299991607666
AMZN,2010-07-12,5.890500068664551,5.985000133514404,5.866000175476074,5.975500106811523,95672000,5.975500106811523
AMZN,2010-07-13,6.0345001220703125,6.24399995803833,6.014999866485596,6.182499885559082,141822000,6.182499885559082
AMZN,2010-07-14,6.151500225067139,6.1875,6.073500156402588,6.164999961853027,105140000,6.164999961853027
AMZN,2010-07-15,6.006499767303467,6.124000072479248,5.9629998207092285,6.103000164031982,120954000,6.103000164031982
AMZN,2010-07-16,6.064000129699707,6.0960001945495605,5.9004998207092285,5.924499988555908,124558000,5.924499988555908
AMZN,2010-07-19,5.919000148773193,6.0370001792907715,5.849999904632568,5.997000217437744,100618000,5.997000217437744
AMZN,2010-07-20,6.0304999351501465,6.0355000495910645,5.875500202178955,6.005000114440918,135700000,6.005000114440918
AMZN,2010-07-21,6.031000137329102,6.0625,5.86299991607666,5.871500015258789,100234000,5.871500015258789
AMZN,2010-07-22,5.935500144958496,6.043499946594238,5.901000022888184,6.003499984741211,300068000,6.003499984741211
AMZN,2010-07-23,5.296500205993652,5.964000225067139,5.289999961853027,5.94350004196167,848422000,5.94350004196167
AMZN,2010-07-26,5.913000106811523,5.929999828338623,5.74399995803833,5.920000076293945,222756000,5.920000076293945
AMZN,2010-07-27,5.921500205993652,5.925000190734863,5.753499984741211,5.856500148773193,155922000,5.856500148773193
AMZN,2010-07-28,5.849999904632568,5.909999847412109,5.820000171661377,5.856500148773193,109446000,5.856500148773193
AMZN,2010-07-29,5.899499893188477,5.94350004196167,5.776000022888184,5.8429999351501465,123516000,5.8429999351501465
AMZN,2010-07-30,5.776500225067139,5.936999797821045,5.725500106811523,5.894499778747559,141550000,5.894499778747559
AMZN,2010-08-02,5.957499980926514,6.019000053405762,5.878499984741211,6.003499984741211,108874000,6.003499984741211
AMZN,2010-08-03,6,6.143499851226807,5.984000205993652,6.120999813079834,119076000,6.120999813079834
AMZN,2010-08-04,6.1529998779296875,6.423500061035156,6.150000095367432,6.379000186920166,185416000,6.379000186920166
AMZN,2010-08-05,6.338500022888184,6.400000095367432,6.290999889373779,6.391499996185303,85646000,6.391499996185303
AMZN,2010-08-06,6.335999965667725,6.420000076293945,6.295000076293945,6.415999889373779,101304000,6.415999889373779
AMZN,2010-08-09,6.422999858856201,6.496500015258789,6.392499923706055,6.441500186920166,101716000,6.441500186920166
AMZN,2010-08-10,6.397500038146973,6.5,6.36899995803833,6.5,114138000,6.5
AMZN,2010-08-11,6.40500020980835,6.406000137329102,6.260000228881836,6.29449987411499,110834000,6.29449987411499
AMZN,2010-08-12,6.188000202178955,6.349999904632568,6.177499771118164,6.328000068664551,87358000,6.328000068664551
AMZN,2010-08-13,6.302999973297119,6.374000072479248,6.2129998207092285,6.234499931335449,79532000,6.234499931335449
AMZN,2010-08-16,6.180500030517578,6.368500232696533,6.1519999504089355,6.303500175476074,80494000,6.303500175476074
AMZN,2010-08-17,6.367000102996826,6.499000072479248,6.3394999504089355,6.442999839782715,100894000,6.442999839782715
AMZN,2010-08-18,6.462500095367432,6.540500164031982,6.413000106811523,6.482500076293945,158030000,6.482500076293945
AMZN,2010-08-19,6.460999965667725,6.500999927520752,6.341000080108643,6.378499984741211,111650000,6.378499984741211
AMZN,2010-08-20,6.360000133514404,6.4019999504089355,6.301000118255615,6.388000011444092,83402000,6.388000011444092
AMZN,2010-08-23,6.39300012588501,6.460999965667725,6.324999809265137,6.329999923706055,77226000,6.329999923706055
AMZN,2010-08-24,6.270500183105469,6.271999835968018,6.158999919891357,6.226500034332275,107394000,6.226500034332275
AMZN,2010-08-25,6.192500114440918,6.368500232696533,6.191500186920166,6.34250020980835,106890000,6.34250020980835
AMZN,2010-08-26,6.357500076293945,6.379499912261963,6.241000175476074,6.243000030517578,93890000,6.243000030517578
AMZN,2010-08-27,6.2729997634887695,6.331999778747559,6.112500190734863,6.331999778747559,101600000,6.331999778747559
AMZN,2010-08-30,6.301499843597412,6.347499847412109,6.184500217437744,6.189499855041504,68520000,6.189499855041504
AMZN,2010-08-31,6.142499923706055,6.295000076293945,6.125,6.241499900817871,84512000,6.241499900817871
AMZN,2010-09-01,6.317999839782715,6.630000114440918,6.308499813079834,6.624499797821045,142766000,6.624499797821045
AMZN,2010-09-02,6.608500003814697,6.760499954223633,6.602499961853027,6.760499954223633,108148000,6.760499954223633
AMZN,2010-09-03,6.8445000648498535,6.974999904632568,6.831500053405762,6.939499855041504,131624000,6.939499855041504
AMZN,2010-09-07,6.877999782562256,6.929999828338623,6.8445000648498535,6.861000061035156,77660000,6.861000061035156
AMZN,2010-09-08,6.896500110626221,6.985000133514404,6.822500228881836,6.956999778747559,116570000,6.956999778747559
AMZN,2010-09-09,7.019499778747559,7.06850004196167,6.9629998207092285,7.019000053405762,99160000,7.019000053405762
AMZN,2010-09-10,7.037499904632568,7.130000114440918,7.001999855041504,7.122000217437744,100872000,7.122000217437744
AMZN,2010-09-13,7.203499794006348,7.2870001792907715,7.188000202178955,7.253499984741211,101548000,7.253499984741211
AMZN,2010-09-14,7.224999904632568,7.335000038146973,7.191500186920166,7.287499904632568,86388000,7.287499904632568
AMZN,2010-09-15,7.24399995803833,7.281000137329102,7.177999973297119,7.272500038146973,98072000,7.272500038146973
AMZN,2010-09-16,7.269999980926514,7.411499977111816,7.257999897003174,7.406499862670898,116540000,7.406499862670898
AMZN,2010-09-17,7.445000171661377,7.448999881744385,7.324999809265137,7.415999889373779,145192000,7.415999889373779
AMZN,2010-09-20,7.434999942779541,7.597499847412109,7.367499828338623,7.565000057220459,128988000,7.565000057220459
AMZN,2010-09-21,7.538000106811523,7.665500164031982,7.480000019073486,7.536499977111816,150840000,7.536499977111816
AMZN,2010-09-22,7.492000102996826,7.635000228881836,7.454999923706055,7.5914998054504395,132248000,7.5914998054504395
AMZN,2010-09-23,7.559999942779541,7.796000003814697,7.548500061035156,7.642499923706055,141312000,7.642499923706055
AMZN,2010-09-24,7.771500110626221,8.044500350952148,7.770999908447266,8.036499977111816,211812000,8.036499977111816
AMZN,2010-09-27,8.01099967956543,8.0600004196167,7.894000053405762,7.968500137329102,128926000,7.968500137329102
AMZN,2010-09-28,7.992000102996826,8.043999671936035,7.744500160217285,7.985000133514404,169884000,7.985000133514404
AMZN,2010-09-29,7.951499938964844,8.08899974822998,7.887499809265137,7.94950008392334,145750000,7.94950008392334
AMZN,2010-09-30,8.000499725341797,8.046500205993652,7.78000020980835,7.853000164031982,152120000,7.853000164031982
AMZN,2010-10-01,7.854000091552734,7.872000217437744,7.610000133514404,7.685500144958496,173668000,7.685500144958496
AMZN,2010-10-04,7.697500228881836,7.797999858856201,7.639500141143799,7.769499778747559,106930000,7.769499778747559
AMZN,2010-10-05,7.854000091552734,8.060500144958496,7.850500106811523,8.043499946594238,112400000,8.043499946594238
AMZN,2010-10-06,8.029999732971191,8.034000396728516,7.730000019073486,7.769999980926514,121216000,7.769999980926514
AMZN,2010-10-07,7.825500011444092,7.869999885559082,7.66949987411499,7.813499927520752,92440000,7.813499927520752
AMZN,2010-10-08,7.758999824523926,7.814000129699707,7.638999938964844,7.777500152587891,138368000,7.777500152587891
AMZN,2010-10-11,7.744500160217285,7.831500053405762,7.617000102996826,7.651500225067139,89728000,7.651500225067139
AMZN,2010-10-12,7.625500202178955,7.847499847412109,7.570000171661377,7.823999881744385,105616000,7.823999881744385
AMZN,2010-10-13,7.834499835968018,7.8394999504089355,7.692500114440918,7.758500099182129,112656000,7.758500099182129
AMZN,2010-10-14,7.757999897003174,7.847499847412109,7.71150016784668,7.776500225067139,80482000,7.776500225067139
AMZN,2010-10-15,7.921000003814697,8.244000434875488,7.837500095367432,8.232000350952148,202710000,8.232000350952148
AMZN,2010-10-18,8.25,8.259499549865723,8.090999603271484,8.178000450134277,126626000,8.178000450134277
AMZN,2010-10-19,8.034000396728516,8.140000343322754,7.849999904632568,7.933499813079834,150500000,7.933499813079834
AMZN,2010-10-20,7.939000129699707,7.993500232696533,7.828499794006348,7.933499813079834,115808000,7.933499813079834
AMZN,2010-10-21,8.133500099182129,8.306500434875488,8.064499855041504,8.248499870300293,269650000,8.248499870300293
AMZN,2010-10-22,8.1225004196167,8.508500099182129,8.113499641418457,8.456500053405762,326368000,8.456500053405762
AMZN,2010-10-25,8.578499794006348,8.599499702453613,8.4160003662109375,8.449999809265137,130618000,8.449999809265137
AMZN,2010-10-26,8.378499984741211,8.550000190734863,8.375,8.4975004196167,93792000,8.4975004196167
AMZN,2010-10-27,8.445500373840332,8.487500190734863,8.32699966430664,8.375499725341797,114436000,8.375499725341797
AMZN,2010-10-28,8.415499687194824,8.424500465393066,8.2524995803833,8.342000007629395,93688000,8.342000007629395
AMZN,2010-10-29,8.289999961853027,8.425000190734863,8.240500450134277,8.261500358581543,99970000,8.261500358581543
AMZN,2010-11-01,8.22249984741211,8.229000091552734,8.076000213623047,8.128999710083008,104798000,8.128999710083008
AMZN,2010-11-02,8.1875,8.29699993133545,8.168000221252441,8.230500221252441,85200000,8.230500221252441
AMZN,2010-11-03,8.270000457763672,8.430500030517578,8.114500045776367,8.423500061035156,122242000,8.423500061035156
AMZN,2010-11-04,8.493000030517578,8.626500129699707,8.420000076293945,8.446499824523926,147918000,8.446499824523926
AMZN,2010-11-05,8.467499732971191,8.582500457763672,8.429499626159668,8.53849983215332,104244000,8.53849983215332
AMZN,2010-11-08,8.541999816894531,8.65999984741211,8.439000129699707,8.599499702453613,114120000,8.599499702453613
AMZN,2010-11-09,8.633500099182129,8.656999588012695,8.45300006866455,8.513500213623047,79572000,8.513500213623047
AMZN,2010-11-10,8.529500007629395,8.668499946594238,8.470499992370605,8.666500091552734,108806000,8.666500091552734
AMZN,2010-11-11,8.550000190734863,8.602499961853027,8.470999717712402,8.518500328063965,113834000,8.518500328063965
AMZN,2010-11-12,8.505999565124512,8.562999725341797,8.2524995803833,8.284000396728516,143212000,8.284000396728516
AMZN,2010-11-15,8.258000373840332,8.267499923706055,7.927999973297119,7.945000171661377,192972000,7.945000171661377
AMZN,2010-11-16,7.936999797821045,8.045499801635742,7.838500022888184,7.888999938964844,131428000,7.888999938964844
AMZN,2010-11-17,7.892000198364258,8.042499542236328,7.877500057220459,7.917500019073486,90498000,7.917500019073486
AMZN,2010-11-18,8.036999702453613,8.25,8.036999702453613,8.208499908447266,124506000,8.208499908447266
AMZN,2010-11-19,8.197500228881836,8.249500274658203,8.142000198364258,8.241000175476074,89296000,8.241000175476074
AMZN,2010-11-22,8.255000114440918,8.529999732971191,8.25,8.519499778747559,122850000,8.519499778747559
AMZN,2010-11-23,8.430500030517578,8.440500259399414,8.230999946594238,8.40999984741211,129306000,8.40999984741211
AMZN,2010-11-24,8.576499938964844,8.894499778747559,8.576499938964844,8.862500190734863,200850000,8.862500190734863
AMZN,2010-11-26,8.868000030517578,8.918999671936035,8.807999610900879,8.859999656677246,85432000,8.859999656677246
AMZN,2010-11-29,8.999500274658203,9.092000007629395,8.878499984741211,8.974499702453613,193900000,8.974499702453613
AMZN,2010-11-30,8.84749984741211,8.885000228881836,8.744999885559082,8.770000457763672,135244000,8.770000457763672
AMZN,2010-12-01,8.958000183105469,8.965999603271484,8.800000190734863,8.827500343322754,115402000,8.827500343322754
AMZN,2010-12-02,8.843000411987305,8.8725004196167,8.696000099182129,8.826499938964844,110752000,8.826499938964844
AMZN,2010-12-03,8.774999618530273,8.819999694824219,8.702500343322754,8.784000396728516,98150000,8.784000396728516
AMZN,2010-12-06,8.776000022888184,8.921500205993652,8.729999542236328,8.90250015258789,113084000,8.90250015258789
AMZN,2010-12-07,9.024999618530273,9.07349967956543,8.828499794006348,8.838500022888184,101542000,8.838500022888184
AMZN,2010-12-08,8.874500274658203,8.907999992370605,8.760000228881836,8.814499855041504,74538000,8.814499855041504
AMZN,2010-12-09,8.888500213623047,8.905500411987305,8.6899995803833,8.742500305175781,91110000,8.742500305175781
AMZN,2010-12-10,8.744000434875488,8.797499656677246,8.668000221252441,8.781000137329102,71310000,8.781000137329102
AMZN,2010-12-13,8.816499710083008,8.897000312805176,8.68649959564209,8.712499618530273,84050000,8.712499618530273
AMZN,2010-12-14,8.71399974822998,8.788000106811523,8.654500007629395,8.696999549865723,73706000,8.696999549865723
AMZN,2010-12-15,8.685999870300293,8.949999809265137,8.679499626159668,8.778499603271484,116210000,8.778499603271484
AMZN,2010-12-16,8.779000282287598,8.914999961853027,8.751999855041504,8.902000427246094,82430000,8.902000427246094
AMZN,2010-12-17,8.920499801635742,8.9375,8.85099983215332,8.878999710083008,90146000,8.878999710083008
AMZN,2010-12-20,8.963500022888184,9.199000358581543,8.902000427246094,9.16450023651123,174706000,9.16450023651123
AMZN,2010-12-21,9.194000244140625,9.282500267028809,9.130000114440918,9.237500190734863,102220000,9.237500190734863
AMZN,2010-12-22,9.25,9.272500038146973,9.205499649047852,9.23799991607666,51562000,9.23799991607666
AMZN,2010-12-23,9.217000007629395,9.24899959564209,9.094499588012695,9.129500389099121,67164000,9.129500389099121
AMZN,2010-12-27,9.095000267028809,9.156999588012695,9.022500038146973,9.107000350952148,44988000,9.107000350952148
AMZN,2010-12-28,9.104999542236328,9.138500213623047,9.052499771118164,9.054499626159668,39500000,9.054499626159668
AMZN,2010-12-29,9.09000015258789,9.217499732971191,9.020500183105469,9.168499946594238,62402000,9.168499946594238
AMZN,2010-12-30,9.196000099182129,9.227499961853027,9.137499809265137,9.137499809265137,39224000,9.137499809265137
AMZN,2010-12-31,9.097999572753906,9.114999771118164,8.975500106811523,9,69038000,9
AMZN,2011-01-03,9.068499565124512,9.300000190734863,9.060500144958496,9.211000442504883,106628000,9.211000442504883
AMZN,2011-01-04,9.307499885559082,9.385000228881836,9.189000129699707,9.250499725341797,100636000,9.250499725341797
AMZN,2011-01-05,9.204999923706055,9.3725004196167,9.203499794006348,9.371000289916992,68376000,9.371000289916992
AMZN,2011-01-06,9.324999809265137,9.370499610900879,9.262499809265137,9.293000221252441,63594000,9.293000221252441
AMZN,2011-01-07,9.394000053405762,9.422499656677246,9.187000274658203,9.274499893188477,104434000,9.274499893188477
AMZN,2011-01-10,9.251999855041504,9.26449966430664,9.125499725341797,9.234000205993652,67518000,9.234000205993652
AMZN,2011-01-11,9.270999908447266,9.300000190734863,9.160499572753906,9.217000007629395,56284000,9.217000007629395
AMZN,2011-01-12,9.267999649047852,9.269000053405762,9.164999961853027,9.204000473022461,53582000,9.204000473022461
AMZN,2011-01-13,9.180000305175781,9.322500228881836,9.17549991607666,9.27649974822998,67340000,9.27649974822998
AMZN,2011-01-14,9.274999618530273,9.446999549865723,9.246000289916992,9.4375,73256000,9.4375
AMZN,2011-01-18,9.432999610900879,9.579999923706055,9.412500381469727,9.5625,77924000,9.5625
AMZN,2011-01-19,9.545000076293945,9.550000190734863,9.310500144958496,9.343500137329102,77648000,9.343500137329102
AMZN,2011-01-20,9.26449966430664,9.342499732971191,9.050000190734863,9.097999572753906,114198000,9.097999572753906
AMZN,2011-01-21,9.149999618530273,9.162500381469727,8.842000007629395,8.871000289916992,136124000,8.871000289916992
AMZN,2011-01-24,8.897500038146973,8.924500465393066,8.707500457763672,8.842499732971191,112006000,8.842499732971191
AMZN,2011-01-25,8.774999618530273,8.837499618530273,8.71399974822998,8.835000038146973,93020000,8.835000038146973
AMZN,2011-01-26,8.875499725341797,8.894499778747559,8.731499671936035,8.769499778747559,75244000,8.769499778747559
AMZN,2011-01-27,8.87399959564209,9.25,8.865500450134277,9.22249984741211,291888000,9.22249984741211
AMZN,2011-01-28,8.572500228881836,8.685500144958496,8.345000267028809,8.557000160217285,398164000,8.557000160217285
AMZN,2011-01-31,8.508000373840332,8.571999549865723,8.370499610900879,8.482000350952148,134362000,8.482000350952148
AMZN,2011-02-01,8.526000022888184,8.654999732971191,8.475500106811523,8.605500221252441,101718000,8.605500221252441
AMZN,2011-02-02,8.571000099182129,8.760000228881836,8.543499946594238,8.67650032043457,90950000,8.67650032043457
AMZN,2011-02-03,8.675000190734863,8.733499526977539,8.59749984741211,8.685500144958496,73578000,8.685500144958496
AMZN,2011-02-04,8.699999809265137,8.85949993133545,8.6875,8.796500205993652,86956000,8.796500205993652
AMZN,2011-02-07,8.807499885559082,8.8774995803833,8.738499641418457,8.821499824523926,105094000,8.821499824523926
AMZN,2011-02-08,8.833000183105469,9.155500411987305,8.829500198364258,9.1529998779296875,155898000,9.1529998779296875
AMZN,2011-02-09,9.157500267028809,9.32349967956543,9.11299991607666,9.265000343322754,166254000,9.265000343322754
AMZN,2011-02-10,9.219499588012695,9.362000465393066,9.180000305175781,9.310500144958496,106628000,9.310500144958496
AMZN,2011-02-11,9.2779998779296875,9.475000381469727,9.268500328063965,9.462499618530273,89758000,9.462499618530273
AMZN,2011-02-14,9.462499618530273,9.569999694824219,9.417499542236328,9.520999908447266,81226000,9.520999908447266
AMZN,2011-02-15,9.43649959564209,9.524499893188477,9.412500381469727,9.451499938964844,77818000,9.451499938964844
AMZN,2011-02-16,9.488499641418457,9.5,9.317500114440918,9.331000328063965,92564000,9.331000328063965
AMZN,2011-02-17,9.28849983215332,9.454500198364258,9.26550006866455,9.387999534606934,68510000,9.387999534606934
AMZN,2011-02-18,9.376999855041504,9.425000190734863,9.256500244140625,9.324999809265137,83572000,9.324999809265137
AMZN,2011-02-22,9.184000015258789,9.236000061035156,8.965999603271484,9.020999908447266,112742000,9.020999908447266
AMZN,2011-02-23,9.012499809265137,9.057499885559082,8.719499588012695,8.8339996337890625,109640000,8.8339996337890625
AMZN,2011-02-24,8.843000411987305,8.987500190734863,8.727999687194824,8.887499809265137,93130000,8.887499809265137
AMZN,2011-02-25,8.947500228881836,9.037500381469727,8.854999542236328,8.862000465393066,83828000,8.862000465393066
AMZN,2011-02-28,8.695500373840332,8.794500350952148,8.607500076293945,8.66450023651123,135664000,8.66450023651123
AMZN,2011-03-01,8.67650032043457,8.697999954223633,8.433500289916992,8.4720001220703125,116942000,8.4720001220703125
AMZN,2011-03-02,8.454500198364258,8.664999961853027,8.417499542236328,8.60099983215332,103714000,8.60099983215332
AMZN,2011-03-03,8.685500144958496,8.722999572753906,8.602499961853027,8.63949966430664,82764000,8.63949966430664
AMZN,2011-03-04,8.630999565124512,8.637499809265137,8.475500106811523,8.583499908447266,98486000,8.583499908447266
AMZN,2011-03-07,8.595999717712402,8.604499816894531,8.312000274658203,8.454000473022461,118658000,8.454000473022461
AMZN,2011-03-08,8.469499588012695,8.48550033569336,8.336000442504883,8.344499588012695,84380000,8.344499588012695
AMZN,2011-03-09,8.333499908447266,8.487500190734863,8.194999694824219,8.452500343322754,142178000,8.452500343322754
AMZN,2011-03-10,8.3535003662109375,8.423500061035156,8.241000175476074,8.307000160217285,119968000,8.307000160217285
AMZN,2011-03-11,8.274999618530273,8.460000038146973,8.206000328063965,8.403499603271484,92198000,8.403499603271484
AMZN,2011-03-14,8.329999923706055,8.404000282287598,8.2285003662109375,8.33650016784668,80440000,8.33650016784668
AMZN,2011-03-15,8.069499969482422,8.343999862670898,8.038000106811523,8.253999710083008,98690000,8.253999710083008
AMZN,2011-03-16,8.234999656677246,8.406999588012695,8.143500328063965,8.234999656677246,104162000,8.234999656677246
AMZN,2011-03-17,8.295499801635742,8.3149995803833,8.038999557495117,8.048500061035156,129428000,8.048500061035156
AMZN,2011-03-18,8.059499740600586,8.177000045776367,8.029500007629395,8.090999603271484,148854000,8.090999603271484
AMZN,2011-03-21,8.168499946594238,8.28950023651123,8.086000442504883,8.22599983215332,81102000,8.22599983215332
AMZN,2011-03-22,8.203499794006348,8.2220001220703125,8.112500190734863,8.130000114440918,72228000,8.130000114440918
AMZN,2011-03-23,8.114999771118164,8.312999725341797,8.0410003662109375,8.265999794006348,94426000,8.265999794006348
AMZN,2011-03-24,8.410499572753906,8.600000381469727,8.368000030517578,8.555000305175781,125664000,8.555000305175781
AMZN,2011-03-25,8.581999778747559,8.674500465393066,8.515000343322754,8.548999786376953,85876000,8.548999786376953
AMZN,2011-03-28,8.59000015258789,8.625,8.462499618530273,8.467499732971191,68016000,8.467499732971191
AMZN,2011-03-29,8.536499977111816,8.741999626159668,8.503499984741211,8.730999946594238,97692000,8.730999946594238
AMZN,2011-03-30,8.888999938964844,9.057999610900879,8.883000373840332,8.970999717712402,137186000,8.970999717712402
AMZN,2011-03-31,8.9654998779296875,9.078499794006348,8.925000190734863,9.006500244140625,96530000,9.006500244140625
AMZN,2011-04-01,9.079000473022461,9.162500381469727,8.929499626159668,9.006500244140625,113682000,9.006500244140625
AMZN,2011-04-04,9.044500350952148,9.180500030517578,9.0345001220703125,9.147000312805176,83728000,9.147000312805176
AMZN,2011-04-05,9.104999542236328,9.317999839782715,9.09000015258789,9.26449966430664,111384000,9.26449966430664
AMZN,2011-04-06,9.307499885559082,9.41349983215332,9.055999755859375,9.137999534606934,108614000,9.137999534606934
AMZN,2011-04-07,9.138999938964844,9.258500099182129,9.088000297546387,9.245499610900879,91280000,9.245499610900879
AMZN,2011-04-08,9.262999534606934,9.310999870300293,9.138999938964844,9.23550033569336,74528000,9.23550033569336
AMZN,2011-04-11,9.243000030517578,9.32450008392334,9.092499732971191,9.20199966430664,65942000,9.20199966430664
AMZN,2011-04-12,9.1529998779296875,9.229499816894531,8.970999717712402,9.02400016784668,106690000,9.02400016784668
AMZN,2011-04-13,9.041500091552734,9.144000053405762,8.989999771118164,9.114500045776367,84326000,9.114500045776367
AMZN,2011-04-14,9.069499969482422,9.104000091552734,8.968000411987305,9.090999603271484,71764000,9.090999603271484
AMZN,2011-04-15,9.050000190734863,9.08899974822998,8.951000213623047,9.000499725341797,85448000,9.000499725341797
AMZN,2011-04-18,8.918999671936035,8.945500373840332,8.768500328063965,8.916999816894531,92330000,8.916999816894531
AMZN,2011-04-19,8.917499542236328,8.97350025177002,8.829999923706055,8.940999984741211,52920000,8.940999984741211
AMZN,2011-04-20,9.081000328063965,9.25,9.079500198364258,9.193499565124512,81350000,9.193499565124512
AMZN,2011-04-21,9.227999687194824,9.298500061035156,9.15250015258789,9.294500350952148,66962000,9.294500350952148
AMZN,2011-04-25,9.282500267028809,9.317500114440918,9.18850040435791,9.270999908447266,68762000,9.270999908447266
AMZN,2011-04-26,9.31350040435791,9.321000099182129,9.036999702453613,9.114999771118164,224000000,9.114999771118164
AMZN,2011-04-27,9.15999984741211,9.890000343322754,9.137499809265137,9.831500053405762,472460000,9.831500053405762
AMZN,2011-04-28,9.79800033569336,9.839500427246094,9.613499641418457,9.753499984741211,146000000,9.753499984741211
AMZN,2011-04-29,9.718999862670898,9.829500198364258,9.689000129699707,9.790499687194824,132818000,9.790499687194824
AMZN,2011-05-02,9.828499794006348,10.170999526977539,9.809000015258789,10.059499740600586,187962000,10.059499740600586
AMZN,2011-05-03,10.050000190734863,10.129500389099121,9.834500312805176,9.922499656677246,122000000,9.922499656677246
AMZN,2011-05-04,9.912500381469727,10.093000411987305,9.768500328063965,9.998499870300293,131000000,9.998499870300293
AMZN,2011-05-05,9.932999610900879,10.050000190734863,9.805999755859375,9.855500221252441,92000000,9.855500221252441
AMZN,2011-05-06,9.954999923706055,9.977999687194824,9.82800006866455,9.880000114440918,80278000,9.880000114440918
AMZN,2011-05-09,9.916999816894531,10.118000030517578,9.83899974822998,10.039999961853027,116508000,10.039999961853027
AMZN,2011-05-10,10.097000122070312,10.26449966430664,10.07800006866455,10.196999549865723,117718000,10.196999549865723
AMZN,2011-05-11,10.156000137329102,10.274999618530273,10.112500190734863,10.218999862670898,96180000,10.218999862670898
AMZN,2011-05-12,10.211000442504883,10.309499740600586,10.031000137329102,10.303500175476074,96000000,10.303500175476074
AMZN,2011-05-13,10.28499984741211,10.319499969482422,10.118000030517578,10.128000259399414,82474000,10.128000259399414
AMZN,2011-05-16,10.027000427246094,10.045000076293945,9.568499565124512,9.625499725341797,187728000,9.625499725341797
AMZN,2011-05-17,9.590999603271484,9.798999786376953,9.588000297546387,9.740500450134277,141466000,9.740500450134277
AMZN,2011-05-18,9.706500053405762,9.913999557495117,9.662500381469727,9.854499816894531,99116000,9.854499816894531
AMZN,2011-05-19,9.916500091552734,9.9975004196167,9.8774995803833,9.9399995803833,74024000,9.9399995803833
AMZN,2011-05-20,9.897500038146973,9.989999771118164,9.862000465393066,9.932499885559082,67620000,9.932499885559082
AMZN,2011-05-23,9.7779998779296875,9.864500045776367,9.60099983215332,9.810999870300293,84000000,9.810999870300293
AMZN,2011-05-24,9.850000381469727,9.850000381469727,9.649999618530273,9.66349983215332,59454000,9.66349983215332
AMZN,2011-05-25,9.678500175476074,9.717499732971191,9.557000160217285,9.61299991607666,93226000,9.61299991607666
AMZN,2011-05-26,9.562000274658203,9.822500228881836,9.543999671936035,9.75,81504000,9.75
AMZN,2011-05-27,9.73799991607666,9.805999755859375,9.675000190734863,9.706500053405762,47052000,9.706500053405762
AMZN,2011-05-31,9.79699993133545,9.92199993133545,9.751500129699707,9.834500312805176,68180000,9.834500312805176
AMZN,2011-06-01,9.803000450134277,9.86299991607666,9.602499961853027,9.619999885559082,68904000,9.619999885559082
AMZN,2011-06-02,9.61400032043457,9.7220001220703125,9.5279998779296875,9.682499885559082,60898000,9.682499885559082
AMZN,2011-06-03,9.56149959564209,9.660499572753906,9.380999565124512,9.4160003662109375,99490000,9.4160003662109375
AMZN,2011-06-06,9.400500297546387,9.492500305175781,9.258999824523926,9.2845001220703125,74320000,9.2845001220703125
AMZN,2011-06-07,9.28600025177002,9.531499862670898,9.276000022888184,9.3774995803833,97330000,9.3774995803833
AMZN,2011-06-08,9.3725004196167,9.490500450134277,9.315999984741211,9.40250015258789,74332000,9.40250015258789
AMZN,2011-06-09,9.487000465393066,9.588000297546387,9.285499572753906,9.484000205993652,83746000,9.484000205993652
AMZN,2011-06-10,9.462499618530273,9.53849983215332,9.314000129699707,9.326499938964844,75208000,9.326499938964844
AMZN,2011-06-13,9.3404998779296875,9.4654998779296875,9.243000030517578,9.314499855041504,77378000,9.314499855041504
AMZN,2011-06-14,9.44950008392334,9.53600025177002,9.3535003662109375,9.498000144958496,79206000,9.498000144958496
AMZN,2011-06-15,9.402000427246094,9.6225004196167,9.265000343322754,9.298999786376953,126354000,9.298999786376953
AMZN,2011-06-16,9.286999702453613,9.350000381469727,9.079500198364258,9.182499885559082,120642000,9.182499885559082
AMZN,2011-06-17,9.325499534606934,9.369500160217285,9.232000350952148,9.318499565124512,126444000,9.318499565124512
AMZN,2011-06-20,9.29800033569336,9.442500114440918,9.278499603271484,9.38599967956543,56634000,9.38599967956543
AMZN,2011-06-21,9.414999961853027,9.75,9.355999946594238,9.71150016784668,83652000,9.71150016784668
AMZN,2011-06-22,9.697999954223633,9.760000228881836,9.565999984741211,9.581500053405762,62594000,9.581500053405762
AMZN,2011-06-23,9.475000381469727,9.722999572753906,9.414999961853027,9.708000183105469,92192000,9.708000183105469
AMZN,2011-06-24,9.694000244140625,9.746000289916992,9.567500114440918,9.6274995803833,72290000,9.6274995803833
AMZN,2011-06-27,9.725000381469727,10.128999710083008,9.701499938964844,10.0625,122014000,10.0625
AMZN,2011-06-28,10.095999717712402,10.144000053405762,10.029999732971191,10.117500305175781,76506000,10.117500305175781
AMZN,2011-06-29,10.133500099182129,10.3125,10.05150032043457,10.208999633789062,92178000,10.208999633789062
AMZN,2011-06-30,10.038999557495117,10.260000228881836,10.024999618530273,10.224499702453613,88962000,10.224499702453613
AMZN,2011-07-01,10.27750015258789,10.513500213623047,10.180500030517578,10.474499702453613,80174000,10.474499702453613
AMZN,2011-07-05,10.437999725341797,10.72249984741211,10.43649959564209,10.659500122070312,71704000,10.659500122070312
AMZN,2011-07-06,10.605999946594238,10.720000267028809,10.55049991607666,10.709500312805176,52152000,10.709500312805176
AMZN,2011-07-07,10.754500389099121,10.890000343322754,10.754500389099121,10.836999893188477,62898000,10.836999893188477
AMZN,2011-07-08,10.71500015258789,10.916000366210938,10.662500381469727,10.913999557495117,74158000,10.913999557495117
AMZN,2011-07-11,10.836999893188477,10.875,10.550000190734863,10.6274995803833,80674000,10.6274995803833
AMZN,2011-07-12,10.732000350952148,10.782500267028809,10.555999755859375,10.56149959564209,79714000,10.56149959564209
AMZN,2011-07-13,10.734999656677246,10.841500282287598,10.607000350952148,10.675000190734863,84598000,10.675000190734863
AMZN,2011-07-14,10.678999900817871,10.795499801635742,10.468999862670898,10.519000053405762,78050000,10.519000053405762
AMZN,2011-07-15,10.654000282287598,10.726499557495117,10.464500427246094,10.643500328063965,81452000,10.643500328063965
AMZN,2011-07-18,10.626500129699707,10.669500350952148,10.41450023651123,10.576499938964844,57962000,10.576499938964844
AMZN,2011-07-19,10.68850040435791,10.920000076293945,10.68850040435791,10.902999877929688,88744000,10.902999877929688
AMZN,2011-07-20,11.0024995803833,11.010000228881836,10.720499992370605,10.77750015258789,67458000,10.77750015258789
AMZN,2011-07-21,10.836999893188477,10.854499816894531,10.553500175476074,10.660499572753906,90906000,10.660499572753906
AMZN,2011-07-22,10.692999839782715,10.897500038146973,10.555500030517578,10.826000213623047,71834000,10.826000213623047
AMZN,2011-07-25,10.774499893188477,10.803999900817871,10.649999618530273,10.674500465393066,66856000,10.674500465393066
AMZN,2011-07-26,10.749500274658203,10.779999732971191,10.517499923706055,10.708999633789062,197272000,10.708999633789062
AMZN,2011-07-27,11.219499588012695,11.359999656677246,10.980999946594238,11.12600040435791,259112000,11.12600040435791
AMZN,2011-07-28,11.16349983215332,11.297499656677246,11.011500358581543,11.194999694824219,107098000,11.194999694824219
AMZN,2011-07-29,11.064499855041504,11.287500381469727,10.975500106811523,11.12600040435791,103354000,11.12600040435791
AMZN,2011-08-01,11.25,11.3725004196167,10.883000373840332,11.065999984741211,115786000,11.065999984741211
AMZN,2011-08-02,11.015999794006348,11.121500015258789,10.5649995803833,10.585000038146973,131734000,10.585000038146973
AMZN,2011-08-03,10.648500442504883,10.741499900817871,10.277000427246094,10.498000144958496,163942000,10.498000144958496
AMZN,2011-08-04,10.33650016784668,10.399999618530273,10.072500228881836,10.074000358581543,131590000,10.074000358581543
AMZN,2011-08-05,10.233499526977539,10.366000175476074,9.741999626159668,10.135000228881836,200480000,10.135000228881836
AMZN,2011-08-08,9.819999694824219,10.019499778747559,9.5024995803833,9.6850004196167,208550000,9.6850004196167
AMZN,2011-08-09,9.835000038146973,10.254500389099121,9.52299976348877,10.254500389099121,209824000,10.254500389099121
AMZN,2011-08-10,10.038000106811523,10.119999885559082,9.680000305175781,9.706500053405762,175152000,9.706500053405762
AMZN,2011-08-11,9.850500106811523,10.042499542236328,9.567999839782715,9.918000221252441,148038000,9.918000221252441
AMZN,2011-08-12,10.013999938964844,10.227999687194824,9.86050033569336,10.114999771118164,112408000,10.114999771118164
AMZN,2011-08-15,10.102999687194824,10.263999938964844,9.9160003662109375,10.147500038146973,95718000,10.147500038146973
AMZN,2011-08-16,10.057000160217285,10.069499969482422,9.737500190734863,9.883999824523926,104118000,9.883999824523926
AMZN,2011-08-17,9.92650032043457,9.979999542236328,9.687000274658203,9.796500205993652,79822000,9.796500205993652
AMZN,2011-08-18,9.560500144958496,9.567000389099121,8.986000061035156,9.12600040435791,165504000,9.12600040435791
AMZN,2011-08-19,9.01449966430664,9.5,8.8774995803833,8.946499824523926,144884000,8.946499824523926
AMZN,2011-08-22,9.141500473022461,9.210000038146973,8.854999542236328,8.876999855041504,106274000,8.876999855041504
AMZN,2011-08-23,8.946000099182129,9.741999626159668,8.925999641418457,9.677499771118164,147032000,9.677499771118164
AMZN,2011-08-24,9.694499969482422,9.815500259399414,9.508500099182129,9.68649959564209,124974000,9.68649959564209
AMZN,2011-08-25,9.720499992370605,9.849499702453613,9.553500175476074,9.601499557495117,75216000,9.601499557495117
AMZN,2011-08-26,9.562000274658203,9.986000061035156,9.479999542236328,9.963500022888184,106214000,9.963500022888184
AMZN,2011-08-29,10.140999794006348,10.333499908447266,10.1274995803833,10.326499938964844,90220000,10.326499938964844
AMZN,2011-08-30,10.288999557495117,10.624500274658203,10.215999603271484,10.545999526977539,118314000,10.545999526977539
AMZN,2011-08-31,10.613499641418457,10.808500289916992,10.567500114440918,10.761500358581543,148100000,10.761500358581543
AMZN,2011-09-01,10.763999938964844,10.881999969482422,10.581000328063965,10.626999855041504,105506000,10.626999855041504
AMZN,2011-09-02,10.446999549865723,10.534500122070312,10.350000381469727,10.5,84640000,10.5
AMZN,2011-09-06,10.238499641418457,10.829999923706055,10.22350025177002,10.809000015258789,124324000,10.809000015258789
AMZN,2011-09-07,10.9399995803833,11.009499549865723,10.711000442504883,10.994999885559082,105916000,10.994999885559082
AMZN,2011-09-08,10.914999961853027,11.031999588012695,10.817000389099121,10.86299991607666,87958000,10.86299991607666
AMZN,2011-09-09,10.7524995803833,10.847999572753906,10.487500190734863,10.569499969482422,91486000,10.569499969482422
AMZN,2011-09-12,10.4375,10.833000183105469,10.432499885559082,10.82800006866455,106842000,10.82800006866455
AMZN,2011-09-13,10.88949966430664,10.9975004196167,10.750499725341797,10.976499557495117,96718000,10.976499557495117
AMZN,2011-09-14,11.01099967956543,11.249500274658203,10.836000442504883,11.128499984741211,117634000,11.128499984741211
AMZN,2011-09-15,11.19950008392334,11.359999656677246,11.0625,11.33899974822998,112176000,11.33899974822998
AMZN,2011-09-16,11.378499984741211,12.022000312805176,11.336999893188477,11.96500015258789,235060000,11.96500015258789
AMZN,2011-09-19,11.855500221252441,12.199999809265137,11.644000053405762,12.084500312805176,164466000,12.084500312805176
AMZN,2011-09-20,12.039999961853027,12.052499771118164,11.55150032043457,11.662500381469727,147710000,11.662500381469727
AMZN,2011-09-21,11.725500106811523,12.026000022888184,11.590499877929688,11.593500137329102,117630000,11.593500137329102
AMZN,2011-09-22,11.236000061035156,11.439499855041504,10.949999809265137,11.161499977111816,165092000,11.161499977111816
AMZN,2011-09-23,11.025500297546387,11.224499702453613,10.95300006866455,11.180500030517578,129362000,11.180500030517578
AMZN,2011-09-26,11.37399959564209,11.51200008392334,11.069999694824219,11.492500305175781,115882000,11.492500305175781
AMZN,2011-09-27,11.711000442504883,11.737500190734863,11.119999885559082,11.21049976348877,156750000,11.21049976348877
AMZN,2011-09-28,11.317500114440918,11.790499687194824,11.279999732971191,11.48550033569336,288738000,11.48550033569336
AMZN,2011-09-29,11.708499908447266,11.71500015258789,10.814499855041504,11.121999740600586,187570000,11.121999740600586
AMZN,2011-09-30,10.909500122070312,11.149999618530273,10.760499954223633,10.81149959564209,131006000,10.81149959564209
AMZN,2011-10-03,10.850500106811523,11.079999923706055,10.569499969482422,10.598999977111816,132488000,10.598999977111816
AMZN,2011-10-04,10.480999946594238,10.75,10.021499633789062,10.625,174232000,10.625
AMZN,2011-10-05,10.626500129699707,11.008500099182129,10.423999786376953,10.975000381469727,130164000,10.975000381469727
AMZN,2011-10-06,11.013999938964844,11.180999755859375,10.8774995803833,11.075499534606934,136986000,11.075499534606934
AMZN,2011-10-07,11.12399959564209,11.395000457763672,10.920499801635742,11.237000465393066,135686000,11.237000465393066
AMZN,2011-10-10,11.31149959564209,11.640000343322754,11.204999923706055,11.565999984741211,102862000,11.565999984741211
AMZN,2011-10-11,11.529999732971191,11.837499618530273,11.449999809265137,11.77400016784668,100074000,11.77400016784668
AMZN,2011-10-12,11.831999778747559,12.092000007629395,11.716500282287598,11.840499877929688,130216000,11.840499877929688
AMZN,2011-10-13,11.850000381469727,11.984000205993652,11.761500358581543,11.807499885559082,96670000,11.807499885559082
AMZN,2011-10-14,12.043499946594238,12.33549976348877,12.008999824523926,12.33549976348877,118474000,12.33549976348877
AMZN,2011-10-17,12.214500427246094,12.33549976348877,12.033499717712402,12.116499900817871,95580000,12.116499900817871
AMZN,2011-10-18,12.115500450134277,12.230500221252441,11.831000328063965,12.194000244140625,92194000,12.194000244140625
AMZN,2011-10-19,12.033499717712402,12.166500091552734,11.462499618530273,11.576499938964844,134302000,11.576499938964844
AMZN,2011-10-20,11.606499671936035,11.737000465393066,11.489999771118164,11.680500030517578,90498000,11.680500030517578
AMZN,2011-10-21,11.845499992370605,11.850000381469727,11.529999732971191,11.73900032043457,91450000,11.73900032043457
AMZN,2011-10-24,11.800999641418457,12.023500442504883,11.699999809265137,11.880499839782715,99516000,11.880499839782715
AMZN,2011-10-25,11.929499626159668,11.950499534606934,11.294500350952148,11.357500076293945,280252000,11.357500076293945
AMZN,2011-10-26,10.184499740600586,10.378999710083008,9.825499534606934,9.920000076293945,482684000,9.920000076293945
AMZN,2011-10-27,10.213000297546387,10.430000305175781,10.055000305175781,10.33899974822998,215486000,10.33899974822998
AMZN,2011-10-28,10.326499938964844,10.920000076293945,10.287500381469727,10.866000175476074,197608000,10.866000175476074
AMZN,2011-10-31,10.78950023651123,10.944499969482422,10.652000427246094,10.67549991607666,146866000,10.67549991607666
AMZN,2011-11-01,10.405500411987305,10.810500144958496,10.371500015258789,10.604999542236328,170236000,10.604999542236328
AMZN,2011-11-02,10.77750015258789,10.839500427246094,10.63599967956543,10.781000137329102,122440000,10.781000137329102
AMZN,2011-11-03,10.8149995803833,10.925000190734863,10.651000022888184,10.91450023651123,106300000,10.91450023651123
AMZN,2011-11-04,10.882499694824219,10.911499977111816,10.716500282287598,10.824000358581543,81316000,10.824000358581543
AMZN,2011-11-07,10.842000007629395,11.010000228881836,10.699999809265137,10.850000381469727,77200000,10.850000381469727
AMZN,2011-11-08,10.960000038146973,10.967499732971191,10.760499954223633,10.899499893188477,78290000,10.899499893188477
AMZN,2011-11-09,10.7475004196167,10.78499984741211,10.529999732971191,10.560999870300293,93612000,10.560999870300293
AMZN,2011-11-10,10.675000190734863,10.70300006866455,10.404999732971191,10.53950023651123,100892000,10.53950023651123
AMZN,2011-11-11,10.62600040435791,10.894000053405762,10.51550006866455,10.869500160217285,103262000,10.869500160217285
AMZN,2011-11-14,10.782500267028809,11.117500305175781,10.712499618530273,10.946499824523926,130444000,10.946499824523926
AMZN,2011-11-15,10.899999618530273,11.016500473022461,10.713000297546387,10.891500473022461,114780000,10.891500473022461
AMZN,2011-11-16,10.81350040435791,10.84850025177002,10.56149959564209,10.599499702453613,110188000,10.599499702453613
AMZN,2011-11-17,10.625499725341797,10.645000457763672,10.104999542236328,10.22599983215332,159662000,10.22599983215332
AMZN,2011-11-18,10.266500473022461,10.267000198364258,9.855500221252441,9.857000350952148,168750000,9.857000350952148
AMZN,2011-11-21,9.66450023651123,9.668000221252441,9.2524995803833,9.462499618530273,226424000,9.462499618530273
AMZN,2011-11-22,9.34749984741211,9.70199966430664,9.178999900817871,9.616999626159668,198312000,9.616999626159668
AMZN,2011-11-23,9.6529998779296875,9.729999542236328,9.394499778747559,9.44950008392334,160226000,9.44950008392334
AMZN,2011-11-25,9.520500183105469,9.541500091552734,9.075499534606934,9.119999885559082,99440000,9.119999885559082
AMZN,2011-11-28,9.582500457763672,9.730999946594238,9.527000427246094,9.707500457763672,144146000,9.707500457763672
AMZN,2011-11-29,9.73900032043457,9.774999618530273,9.364999771118164,9.419500350952148,131502000,9.419500350952148
AMZN,2011-11-30,9.73799991607666,9.765000343322754,9.4375,9.614500045776367,154340000,9.614500045776367
AMZN,2011-12-01,9.592499732971191,9.903499603271484,9.579500198364258,9.856499671936035,146554000,9.856499671936035
AMZN,2011-12-02,9.8535003662109375,9.982999801635742,9.758999824523926,9.80150032043457,150524000,9.80150032043457
AMZN,2011-12-05,9.942999839782715,9.949999809265137,9.683500289916992,9.812000274658203,118442000,9.812000274658203
AMZN,2011-12-06,9.798999786376953,9.9160003662109375,9.505499839782715,9.599499702453613,104040000,9.599499702453613
AMZN,2011-12-07,9.55150032043457,9.83549976348877,9.456000328063965,9.765999794006348,128546000,9.765999794006348
AMZN,2011-12-08,9.678500175476074,9.794500350952148,9.503999710083008,9.52400016784668,87222000,9.52400016784668
AMZN,2011-12-09,9.560500144958496,9.697500228881836,9.420000076293945,9.65149974822998,103176000,9.65149974822998
AMZN,2011-12-12,9.501500129699707,9.557499885559082,9.381500244140625,9.47599983215332,86864000,9.47599983215332
AMZN,2011-12-13,9.428000450134277,9.484000205993652,8.925000190734863,9.025500297546387,185946000,9.025500297546387
AMZN,2011-12-14,8.949999809265137,9.037500381469727,8.512499809265137,9.010499954223633,232284000,9.010499954223633
AMZN,2011-12-15,9.102499961853027,9.239999771118164,8.976499557495117,9.062999725341797,145198000,9.062999725341797
AMZN,2011-12-16,9.121000289916992,9.220499992370605,9.01550006866455,9.062999725341797,133282000,9.062999725341797
AMZN,2011-12-19,9.100000381469727,9.158499717712402,8.949999809265137,8.966500282287598,90672000,8.966500282287598
AMZN,2011-12-20,9.134499549865723,9.158499717712402,9.027000427246094,9.12600040435791,92002000,9.12600040435791
AMZN,2011-12-21,9.095999717712402,9.175000190734863,8.624500274658203,8.717499732971191,161334000,8.717499732971191
AMZN,2011-12-22,8.754500389099121,8.983499526977539,8.71049976348877,8.951499938964844,93898000,8.951499938964844
AMZN,2011-12-23,8.961000442504883,8.984000205993652,8.779999732971191,8.86400032043457,69930000,8.86400032043457
AMZN,2011-12-27,8.886500358581543,8.929499626159668,8.807999610900879,8.81350040435791,59018000,8.81350040435791
AMZN,2011-12-28,8.819499969482422,8.832500457763672,8.61400032043457,8.694499969482422,73190000,8.694499969482422
AMZN,2011-12-29,8.480999946594238,8.727499961853027,8.34850025177002,8.692999839782715,164186000,8.692999839782715
AMZN,2011-12-30,8.668000221252441,8.758500099182129,8.624500274658203,8.654999732971191,85596000,8.654999732971191
AMZN,2012-01-03,8.794500350952148,8.973999977111816,8.77750015258789,8.951499938964844,102216000,8.951499938964844
AMZN,2012-01-04,8.96049976348877,9.024999618530273,8.803500175476074,8.875499725341797,84104000,8.875499725341797
AMZN,2012-01-05,8.79699993133545,8.912500381469727,8.702500343322754,8.880499839782715,76182000,8.880499839782715
AMZN,2012-01-06,8.903499603271484,9.232500076293945,8.875,9.130499839782715,140168000,9.130499839782715
AMZN,2012-01-09,9.137999534606934,9.218500137329102,8.850000381469727,8.928000450134277,101138000,8.928000450134277
AMZN,2012-01-10,9.055000305175781,9.119999885559082,8.854999542236328,8.967000007629395,79716000,8.967000007629395
AMZN,2012-01-11,8.982000350952148,9.03849983215332,8.9095001220703125,8.944999694824219,62054000,8.944999694824219
AMZN,2012-01-12,8.970999717712402,8.974499702453613,8.787500381469727,8.796500205993652,107716000,8.796500205993652
AMZN,2012-01-13,8.790499687194824,8.9399995803833,8.675000190734863,8.920999526977539,95070000,8.920999526977539
AMZN,2012-01-17,9.007499694824219,9.164999961853027,8.92549991607666,9.083000183105469,112890000,9.083000183105469
AMZN,2012-01-18,9.0970001220703125,9.512499809265137,9.055999755859375,9.4720001220703125,149470000,9.4720001220703125
AMZN,2012-01-19,9.543999671936035,9.79699993133545,9.517999649047852,9.72249984741211,141920000,9.72249984741211
AMZN,2012-01-20,9.535499572753906,9.645000457763672,9.45199966430664,9.546500205993652,112206000,9.546500205993652
AMZN,2012-01-23,9.53950023651123,9.58650016784668,9.261500358581543,9.304499626159668,91706000,9.304499626159668
AMZN,2012-01-24,9.25,9.420499801635742,9.190999984741211,9.350000381469727,93476000,9.350000381469727
AMZN,2012-01-25,9.349499702453613,9.408499717712402,9.230500221252441,9.390000343322754,86128000,9.390000343322754
AMZN,2012-01-26,9.46500015258789,9.742500305175781,9.43649959564209,9.6660003662109375,117472000,9.6660003662109375
AMZN,2012-01-27,9.654500007629395,9.824999809265137,9.616499900817871,9.768500328063965,93180000,9.768500328063965
AMZN,2012-01-30,9.684000015258789,9.75,9.506500244140625,9.607500076293945,108482000,9.607500076293945
AMZN,2012-01-31,9.699999809265137,9.781499862670898,9.484999656677246,9.7220001220703125,255444000,9.7220001220703125
AMZN,2012-02-01,8.690500259399414,8.9975004196167,8.600000381469727,8.972999572753906,426732000,8.972999572753906
AMZN,2012-02-02,8.982500076293945,9.0970001220703125,8.84000015258789,9.086000442504883,174726000,9.086000442504883
AMZN,2012-02-03,9.141500473022461,9.395000457763672,9.094499588012695,9.383999824523926,162410000,9.383999824523926
AMZN,2012-02-06,9.314000129699707,9.32800006866455,9.145999908447266,9.156999588012695,106200000,9.156999588012695
AMZN,2012-02-07,9.132499694824219,9.246999740600586,9.102999687194824,9.209500312805176,102078000,9.209500312805176
AMZN,2012-02-08,9.2475004196167,9.32450008392334,9.145500183105469,9.27400016784668,109532000,9.27400016784668
AMZN,2012-02-09,9.225000381469727,9.2845001220703125,9.088000297546387,9.24899959564209,143784000,9.24899959564209
AMZN,2012-02-10,9.170999526977539,9.381500244140625,9.12600040435791,9.277000427246094,115942000,9.277000427246094
AMZN,2012-02-13,9.358499526977539,9.625,9.284000396728516,9.579500198364258,121428000,9.579500198364258
AMZN,2012-02-14,9.553999900817871,9.678500175476074,9.305000305175781,9.5649995803833,190542000,9.5649995803833
AMZN,2012-02-15,9.564499855041504,9.57699966430664,9.163000106811523,9.22350025177002,155888000,9.22350025177002
AMZN,2012-02-16,8.88949966430664,9.0839996337890625,8.756999969482422,8.996500015258789,251276000,8.996500015258789
AMZN,2012-02-17,9.004500389099121,9.170499801635742,8.968000411987305,9.125,148362000,9.125
AMZN,2012-02-21,9.132499694824219,9.237500190734863,9.029000282287598,9.11299991607666,135130000,9.11299991607666
AMZN,2012-02-22,9.09749984741211,9.149499893188477,9.01449966430664,9.029000282287598,115708000,9.029000282287598
AMZN,2012-02-23,8.982000350952148,9.037500381469727,8.847999572753906,8.944499969482422,103076000,8.944499969482422
AMZN,2012-02-24,8.984999656677246,9.036999702453613,8.918499946594238,8.956500053405762,73374000,8.956500053405762
AMZN,2012-02-27,8.876999855041504,8.959500312805176,8.824999809265137,8.92650032043457,74124000,8.92650032043457
AMZN,2012-02-28,8.944999694824219,9.214500427246094,8.897500038146973,9.1899995803833,115290000,9.1899995803833
AMZN,2012-02-29,9.194499969482422,9.199999809265137,8.950499534606934,8.98449993133545,106006000,8.98449993133545
AMZN,2012-03-01,8.994500160217285,9.024499893188477,8.829000473022461,9.001999855041504,98720000,9.001999855041504
AMZN,2012-03-02,8.973999977111816,9.092000007629395,8.946000099182129,8.96500015258789,73156000,8.96500015258789
AMZN,2012-03-05,8.949999809265137,9.090999603271484,8.909000396728516,9.012999534606934,93654000,9.012999534606934
AMZN,2012-03-06,8.934000015258789,9.175000190734863,8.902000427246094,9.054499626159668,112244000,9.054499626159668
AMZN,2012-03-07,9.132499694824219,9.274999618530273,9.119999885559082,9.18850040435791,99030000,9.18850040435791
AMZN,2012-03-08,9.208499908447266,9.418999671936035,9.1899995803833,9.381999969482422,84430000,9.381999969482422
AMZN,2012-03-09,9.339500427246094,9.359999656677246,9.17199993133545,9.215999603271484,90212000,9.215999603271484
AMZN,2012-03-12,9.206500053405762,9.270000457763672,9.109999656677246,9.169500350952148,51752000,9.169500350952148
AMZN,2012-03-13,9.196000099182129,9.243499755859375,9.03849983215332,9.229499816894531,88116000,9.229499816894531
AMZN,2012-03-14,9.182499885559082,9.215999603271484,9.057000160217285,9.11299991607666,73994000,9.11299991607666
AMZN,2012-03-15,9.10099983215332,9.221500396728516,9.015000343322754,9.221500396728516,83202000,9.221500396728516
AMZN,2012-03-16,9.163999557495117,9.284000396728516,9.117500305175781,9.2524995803833,98680000,9.2524995803833
AMZN,2012-03-19,9.172499656677246,9.3339996337890625,9.149999618530273,9.276000022888184,78068000,9.276000022888184
AMZN,2012-03-20,9.244000434875488,9.720499992370605,9.144000053405762,9.616499900817871,183308000,9.616499900817871
AMZN,2012-03-21,9.625,9.71399974822998,9.562999725341797,9.58650016784668,84288000,9.58650016784668
AMZN,2012-03-22,9.527000427246094,9.70300006866455,9.512999534606934,9.619999885559082,74792000,9.619999885559082
AMZN,2012-03-23,9.600500106811523,9.8100004196167,9.59000015258789,9.751999855041504,119680000,9.751999855041504
AMZN,2012-03-26,9.824000358581543,10.148500442504883,9.774999618530273,10.143500328063965,152274000,10.143500328063965
AMZN,2012-03-27,10.179499626159668,10.492500305175781,10.144000053405762,10.272000312805176,192016000,10.272000312805176
AMZN,2012-03-28,10.307000160217285,10.350000381469727,10.01550006866455,10.057999610900879,124900000,10.057999610900879
AMZN,2012-03-29,10.064000129699707,10.26550006866455,10.031499862670898,10.230500221252441,114224000,10.230500221252441
AMZN,2012-03-30,10.25100040435791,10.342499732971191,10.093500137329102,10.125499725341797,88762000,10.125499725341797
AMZN,2012-04-02,9.901000022888184,9.994999885559082,9.850000381469727,9.90250015258789,128606000,9.90250015258789
AMZN,2012-04-03,9.911999702453613,10.119500160217285,9.875,9.982999801635742,100014000,9.982999801635742
AMZN,2012-04-04,9.84749984741211,9.883999824523926,9.618000030517578,9.69950008392334,109138000,9.69950008392334
AMZN,2012-04-05,9.677499771118164,9.80150032043457,9.677499771118164,9.719499588012695,64350000,9.719499588012695
AMZN,2012-04-09,9.60099983215332,9.710000038146973,9.524999618530273,9.593500137329102,62718000,9.593500137329102
AMZN,2012-04-10,9.637499809265137,9.675999641418457,9.328499794006348,9.348999977111816,89100000,9.348999977111816
AMZN,2012-04-11,9.481499671936035,9.59850025177002,9.339500427246094,9.398500442504883,86756000,9.398500442504883
AMZN,2012-04-12,9.4029998779296875,9.61299991607666,9.280500411987305,9.5345001220703125,80558000,9.5345001220703125
AMZN,2012-04-13,9.494999885559082,9.496999740600586,9.312999725341797,9.42300033569336,68636000,9.42300033569336
AMZN,2012-04-16,9.450499534606934,9.47350025177002,9.182499885559082,9.274999618530273,80886000,9.274999618530273
AMZN,2012-04-17,9.36050033569336,9.501999855041504,9.343500137329102,9.419500350952148,56584000,9.419500350952148
AMZN,2012-04-18,9.440999984741211,9.672499656677246,9.437000274658203,9.553500175476074,80038000,9.553500175476074
AMZN,2012-04-19,9.6464996337890625,9.727499961853027,9.487500190734863,9.555000305175781,80048000,9.555000305175781
AMZN,2012-04-20,9.616999626159668,9.673999786376953,9.489999771118164,9.49899959564209,64872000,9.49899959564209
AMZN,2012-04-23,9.44950008392334,9.44950008392334,9.275500297546387,9.411999702453613,69620000,9.411999702453613
AMZN,2012-04-24,9.434000015258789,9.53499984741211,9.325499534606934,9.516500473022461,67526000,9.516500473022461
AMZN,2012-04-25,9.583499908447266,9.739999771118164,9.579999923706055,9.720999717712402,79102000,9.720999717712402
AMZN,2012-04-26,9.678500175476074,9.817999839782715,9.651000022888184,9.799500465393066,204680000,9.799500465393066
AMZN,2012-04-27,11.241499900817871,11.434499740600586,11.01099967956543,11.342499732971191,442338000,11.342499732971191
AMZN,2012-04-30,11.197500228881836,11.692000389099121,11.15250015258789,11.595000267028809,195138000,11.595000267028809
AMZN,2012-05-01,11.470000267028809,11.648500442504883,11.420000076293945,11.501999855041504,135098000,11.501999855041504
AMZN,2012-05-02,11.390999794006348,11.571999549865723,11.369999885559082,11.512499809265137,91868000,11.512499809265137
AMZN,2012-05-03,11.487000465393066,11.626500129699707,11.40149974822998,11.47249984741211,81110000,11.47249984741211
AMZN,2012-05-04,11.390000343322754,11.486000061035156,11.187000274658203,11.19950008392334,91704000,11.19950008392334
AMZN,2012-05-07,11.118000030517578,11.343500137329102,11.114500045776367,11.258000373840332,66286000,11.258000373840332
AMZN,2012-05-08,11.157500267028809,11.269499778747559,10.90999984741211,11.194999694824219,90448000,11.194999694824219
AMZN,2012-05-09,11.029500007629395,11.288999557495117,11.008000373840332,11.14900016784668,74240000,11.14900016784668
AMZN,2012-05-10,11.195500373840332,11.454000473022461,11.09749984741211,11.334500312805176,92968000,11.334500312805176
AMZN,2012-05-11,11.297499656677246,11.534000396728516,11.286499977111816,11.383999824523926,83872000,11.383999824523926
AMZN,2012-05-14,11.279999732971191,11.364500045776367,11.125499725341797,11.146499633789062,61932000,11.146499633789062
AMZN,2012-05-15,11.324999809265137,11.530500411987305,11.149999618530273,11.219499588012695,114274000,11.219499588012695
AMZN,2012-05-16,11.25,11.399999618530273,11.125,11.20300006866455,105236000,11.20300006866455
AMZN,2012-05-17,11.2524995803833,11.300000190734863,10.904500007629395,10.918000221252441,90110000,10.918000221252441
AMZN,2012-05-18,10.970499992370605,10.981499671936035,10.64050006866455,10.692500114440918,104634000,10.692500114440918
AMZN,2012-05-21,10.701499938964844,10.99899959564209,10.640999794006348,10.905500411987305,71596000,10.905500411987305
AMZN,2012-05-22,10.915499687194824,10.943499565124512,10.697999954223633,10.766500473022461,74662000,10.766500473022461
AMZN,2012-05-23,10.73550033569336,10.8774995803833,10.559000015258789,10.86400032043457,84876000,10.86400032043457
AMZN,2012-05-24,10.848999977111816,10.883000373840332,10.635000228881836,10.76200008392334,62822000,10.76200008392334
AMZN,2012-05-25,10.749500274658203,10.798999786376953,10.611000061035156,10.644499778747559,43428000,10.644499778747559
AMZN,2012-05-29,10.71500015258789,10.827500343322754,10.614500045776367,10.737500190734863,53878000,10.737500190734863
AMZN,2012-05-30,10.607000350952148,10.64900016784668,10.387499809265137,10.46150016784668,81564000,10.46150016784668
AMZN,2012-05-31,10.473999977111816,10.689499855041504,10.355500221252441,10.645500183105469,98880000,10.645500183105469
AMZN,2012-06-01,10.42199993133545,10.56149959564209,10.364999771118164,10.41100025177002,79030000,10.41100025177002
AMZN,2012-06-04,10.369999885559082,10.767499923706055,10.318499565124512,10.728500366210938,85992000,10.728500366210938
AMZN,2012-06-05,10.692500114440918,10.843000411987305,10.557999610900879,10.660499572753906,70878000,10.660499572753906
AMZN,2012-06-06,10.731499671936035,10.920000076293945,10.72599983215332,10.881999969482422,54202000,10.881999969482422
AMZN,2012-06-07,10.982500076293945,11.07450008392334,10.905500411987305,10.9399995803833,70078000,10.9399995803833
AMZN,2012-06-08,10.930500030517578,10.970999717712402,10.833000183105469,10.923999786376953,57540000,10.923999786376953
AMZN,2012-06-11,10.874500274658203,11.043499946594238,10.760000228881836,10.824999809265137,74982000,10.824999809265137
AMZN,2012-06-12,10.882499694824219,10.899999618530273,10.72599983215332,10.821000099182129,56666000,10.821000099182129
AMZN,2012-06-13,10.776000022888184,10.869000434875488,10.675999641418457,10.736499786376953,46504000,10.736499786376953
AMZN,2012-06-14,10.762999534606934,10.824999809265137,10.628000259399414,10.72249984741211,61218000,10.72249984741211
AMZN,2012-06-15,10.76449966430664,10.966500282287598,10.722999572753906,10.917499542236328,75704000,10.917499542236328
AMZN,2012-06-18,10.86400032043457,11.187999725341797,10.83650016784668,11.133000373840332,67392000,11.133000373840332
AMZN,2012-06-19,11.163000106811523,11.260000228881836,11.083000183105469,11.201499938964844,54332000,11.201499938964844
AMZN,2012-06-20,11.225500106811523,11.237000465393066,11.041999816894531,11.151000022888184,48888000,11.151000022888184
AMZN,2012-06-21,11.192000389099121,11.30150032043457,11.026000022888184,11.028499603271484,56860000,11.028499603271484
AMZN,2012-06-22,11.091500282287598,11.125499725341797,10.967499732971191,11.107999801635742,43750000,11.107999801635742
AMZN,2012-06-25,11.015000343322754,11.079500198364258,10.899999618530273,11.003499984741211,47646000,11.003499984741211
AMZN,2012-06-26,11.072500228881836,11.319499969482422,11.072500228881836,11.280500411987305,75082000,11.280500411987305
AMZN,2012-06-27,11.250499725341797,11.375,11.164999961853027,11.281000137329102,55984000,11.281000137329102
AMZN,2012-06-28,11.196000099182129,11.230999946594238,10.9375,11.065500259399414,59896000,11.065500259399414
AMZN,2012-06-29,11.234999656677246,11.417499542236328,11.185500144958496,11.417499542236328,72288000,11.417499542236328
AMZN,2012-07-02,11.46500015258789,11.467000007629395,11.317000389099121,11.465999603271484,46614000,11.465999603271484
AMZN,2012-07-03,11.456999778747559,11.476499557495117,11.379500389099121,11.476499557495117,26634000,11.476499557495117
AMZN,2012-07-05,11.430999755859375,11.524999618530273,11.326499938964844,11.352999687194824,53646000,11.352999687194824
AMZN,2012-07-06,11.317500114440918,11.444999694824219,11.208999633789062,11.2524995803833,64064000,11.2524995803833
AMZN,2012-07-09,11.25,11.300000190734863,11.172499656677246,11.2524995803833,38440000,11.2524995803833
AMZN,2012-07-10,11.3125,11.357000350952148,10.913999557495117,10.975000381469727,59642000,10.975000381469727
AMZN,2012-07-11,10.947500228881836,11.086999893188477,10.767000198364258,10.918499946594238,54694000,10.918499946594238
AMZN,2012-07-12,10.830499649047852,10.864999771118164,10.630499839782715,10.767999649047852,52324000,10.767999649047852
AMZN,2012-07-13,10.781499862670898,10.965499877929688,10.694000244140625,10.919500350952148,44438000,10.919500350952148
AMZN,2012-07-16,10.829999923706055,10.915499687194824,10.722999572753906,10.80049991607666,40084000,10.80049991607666
AMZN,2012-07-17,10.8725004196167,10.897000312805176,10.697999954223633,10.846500396728516,39740000,10.846500396728516
AMZN,2012-07-18,10.807499885559082,10.933500289916992,10.785499572753906,10.873499870300293,41860000,10.873499870300293
AMZN,2012-07-19,11.036499977111816,11.375,11.034500122070312,11.308500289916992,108988000,11.308500289916992
AMZN,2012-07-20,11.267999649047852,11.469499588012695,11.26449966430664,11.41450023651123,83400000,11.41450023651123
AMZN,2012-07-23,11.236000061035156,11.329000473022461,11.07699966430664,11.30049991607666,110302000,11.30049991607666
AMZN,2012-07-24,11.31350040435791,11.330499649047852,11.06149959564209,11.152000427246094,100174000,11.152000427246094
AMZN,2012-07-25,11.100000381469727,11.125,10.795499801635742,10.852499961853027,72934000,10.852499961853027
AMZN,2012-07-26,11,11.072500228881836,10.7475004196167,11.000499725341797,138748000,11.000499725341797
AMZN,2012-07-27,11.262499809265137,11.916999816894531,11.225000381469727,11.866000175476074,226278000,11.866000175476074
AMZN,2012-07-30,11.850000381469727,12.036999702453613,11.703499794006348,11.804499626159668,74728000,11.804499626159668
AMZN,2012-07-31,11.755000114440918,11.8149995803833,11.580499649047852,11.664999961853027,69072000,11.664999961853027
AMZN,2012-08-01,11.706999778747559,11.718999862670898,11.53499984741211,11.604499816894531,50876000,11.604499816894531
AMZN,2012-08-02,11.527999877929688,11.717000007629395,11.432999610900879,11.540499687194824,60962000,11.540499687194824
AMZN,2012-08-03,11.701499938964844,11.82450008392334,11.65149974822998,11.748499870300293,56506000,11.748499870300293
AMZN,2012-08-06,11.777999877929688,11.786999702453613,11.690500259399414,11.69950008392334,36874000,11.69950008392334
AMZN,2012-08-07,11.706500053405762,11.899999618530273,11.662500381469727,11.82800006866455,41166000,11.82800006866455
AMZN,2012-08-08,11.76449966430664,11.822500228881836,11.679499626159668,11.718999862670898,30686000,11.718999862670898
AMZN,2012-08-09,11.696499824523926,11.799500465393066,11.675000190734863,11.70300006866455,30962000,11.70300006866455
AMZN,2012-08-10,11.654000282287598,11.742500305175781,11.571499824523926,11.637499809265137,37050000,11.637499809265137
AMZN,2012-08-13,11.611499786376953,11.718500137329102,11.550000190734863,11.621999740600586,39946000,11.621999740600586
AMZN,2012-08-14,11.73550033569336,11.836000442504883,11.630999565124512,11.659500122070312,55020000,11.659500122070312
AMZN,2012-08-15,11.61299991607666,11.906999588012695,11.612500190734863,11.871000289916992,65294000,11.871000289916992
AMZN,2012-08-16,11.88599967956543,12.140999794006348,11.8100004196167,12.077500343322754,86242000,12.077500343322754
AMZN,2012-08-17,12.029999732971191,12.167499542236328,12.023500442504883,12.058500289916992,61716000,12.058500289916992
AMZN,2012-08-20,12.068499565124512,12.082500457763672,11.90999984741211,12.017499923706055,37798000,12.017499923706055
AMZN,2012-08-21,12.043999671936035,12.192500114440918,11.927499771118164,11.97249984741211,51430000,11.97249984741211
AMZN,2012-08-22,11.970000267028809,12.244999885559082,11.9399995803833,12.154999732971191,49474000,12.154999732971191
AMZN,2012-08-23,12.107000350952148,12.173999786376953,11.951000213623047,12.0600004196167,49078000,12.0600004196167
AMZN,2012-08-24,12.083999633789062,12.343500137329102,12.067999839782715,12.286999702453613,73976000,12.286999702453613
AMZN,2012-08-27,12.28950023651123,12.375,12.156000137329102,12.196000099182129,58594000,12.196000099182129
AMZN,2012-08-28,12.19849967956543,12.33899974822998,12.149999618530273,12.305500030517578,54846000,12.305500030517578
AMZN,2012-08-29,12.33899974822998,12.380499839782715,12.229499816894531,12.355999946594238,35452000,12.355999946594238
AMZN,2012-08-30,12.349499702453613,12.5,12.262499809265137,12.310999870300293,72950000,12.310999870300293
AMZN,2012-08-31,12.403499603271484,12.47249984741211,12.274999618530273,12.41349983215332,66950000,12.41349983215332
AMZN,2012-09-04,12.41349983215332,12.550000190734863,12.232999801635742,12.394000053405762,79016000,12.394000053405762
AMZN,2012-09-05,12.380499839782715,12.430500030517578,12.265000343322754,12.310999870300293,53052000,12.310999870300293
AMZN,2012-09-06,12.411499977111816,12.635000228881836,12.359999656677246,12.569000244140625,107228000,12.569000244140625
AMZN,2012-09-07,12.692500114440918,12.970999717712402,12.675999641418457,12.956999778747559,100590000,12.956999778747559
AMZN,2012-09-10,12.949999809265137,13,12.840999603271484,12.854499816894531,51344000,12.854499816894531
AMZN,2012-09-11,12.880000114440918,12.880000114440918,12.713000297546387,12.783499717712402,50496000,12.783499717712402
AMZN,2012-09-12,12.824999809265137,12.888999938964844,12.675000190734863,12.781499862670898,45464000,12.781499862670898
AMZN,2012-09-13,12.746999740600586,13.100000381469727,12.6899995803833,13.01200008392334,70512000,13.01200008392334
AMZN,2012-09-14,13.069999694824219,13.205499649047852,12.988499641418457,13.06350040435791,73324000,13.06350040435791
AMZN,2012-09-17,13.0625,13.0625,12.850000381469727,12.899999618530273,46126000,12.899999618530273
AMZN,2012-09-18,12.923999786376953,13.024999618530273,12.850000381469727,12.9375,44300000,12.9375
AMZN,2012-09-19,12.97249984741211,13.142000198364258,12.92650032043457,13.083999633789062,52736000,13.083999633789062
AMZN,2012-09-20,13.001500129699707,13.043499946594238,12.899999618530273,13.040499687194824,58272000,13.040499687194824
AMZN,2012-09-21,13.086999893188477,13.100000381469727,12.836999893188477,12.873499870300293,121186000,12.873499870300293
AMZN,2012-09-24,12.76099967956543,12.779999732971191,12.649999618530273,12.739999771118164,54158000,12.739999771118164
AMZN,2012-09-25,12.816499710083008,12.947500228881836,12.55150032043457,12.623000144958496,88116000,12.623000144958496
AMZN,2012-09-26,12.619999885559082,12.730500221252441,12.411499977111816,12.483499526977539,58410000,12.483499526977539
AMZN,2012-09-27,12.527000427246094,12.869999885559082,12.526000022888184,12.829500198364258,67948000,12.829500198364258
AMZN,2012-09-28,12.807000160217285,12.850000381469727,12.65999984741211,12.715999603271484,49132000,12.715999603271484
AMZN,2012-10-01,12.770000457763672,12.807999610900879,12.524499893188477,12.600500106811523,51624000,12.600500106811523
AMZN,2012-10-02,12.640000343322754,12.657500267028809,12.451499938964844,12.529999732971191,43916000,12.529999732971191
AMZN,2012-10-03,12.560500144958496,12.805000305175781,12.477999687194824,12.795999526977539,54912000,12.795999526977539
AMZN,2012-10-04,12.80049991607666,13.076000213623047,12.793499946594238,13.023500442504883,54008000,13.023500442504883
AMZN,2012-10-05,13.0600004196167,13.095000267028809,12.874500274658203,12.92549991607666,56130000,12.92549991607666
AMZN,2012-10-08,12.883500099182129,12.989999771118164,12.777999877929688,12.95300006866455,35246000,12.95300006866455
AMZN,2012-10-09,12.933500289916992,12.967499732971191,12.536499977111816,12.54800033569336,69896000,12.54800033569336
AMZN,2012-10-10,12.600000381469727,12.623000144958496,12.200499534606934,12.249500274658203,78966000,12.249500274658203
AMZN,2012-10-11,12.399999618530273,12.46500015258789,12.094499588012695,12.211000442504883,68946000,12.211000442504883
AMZN,2012-10-12,12.159000396728516,12.27299976348877,12.095499992370605,12.118000030517578,44064000,12.118000030517578
AMZN,2012-10-15,12.142499923706055,12.23900032043457,11.92549991607666,12.208999633789062,59196000,12.208999633789062
AMZN,2012-10-16,12.243499755859375,12.28849983215332,12.104000091552734,12.196999549865723,44082000,12.196999549865723
AMZN,2012-10-17,12.168499946594238,12.4399995803833,12.164999961853027,12.374500274658203,66054000,12.374500274658203
AMZN,2012-10-18,12.388500213623047,12.545499801635742,12.135000228881836,12.242500305175781,106106000,12.242500305175781
AMZN,2012-10-19,12.258000373840332,12.340999603271484,11.946999549865723,12,87906000,12
AMZN,2012-10-22,11.940500259399414,11.947500228881836,11.616000175476074,11.689000129699707,90000000,11.689000129699707
AMZN,2012-10-23,11.552499771118164,11.824999809265137,11.500499725341797,11.715499877929688,88616000,11.715499877929688
AMZN,2012-10-24,11.793999671936035,11.79699993133545,11.397500038146973,11.424500465393066,73574000,11.424500465393066
AMZN,2012-10-25,11.545999526977539,11.545999526977539,11.145999908447266,11.145999908447266,134826000,11.145999908447266
AMZN,2012-10-26,11.430000305175781,11.935500144958496,11.334500312805176,11.911999702453613,227350000,11.911999702453613
AMZN,2012-10-31,11.815999984741211,11.9350004196167,11.524999618530273,11.644499778747559,95952000,11.644499778747559
AMZN,2012-11-01,11.71150016784668,11.727499961853027,11.567000389099121,11.607000350952148,78102000,11.607000350952148
AMZN,2012-11-02,11.700499534606934,11.869999885559082,11.605500221252441,11.621000289916992,67494000,11.621000289916992
AMZN,2012-11-05,11.60200023651123,11.741499900817871,11.505499839782715,11.716500282287598,36922000,11.716500282287598
AMZN,2012-11-06,11.770500183105469,11.887499809265137,11.72249984741211,11.878000259399414,53226000,11.878000259399414
AMZN,2012-11-07,11.782500267028809,11.782999992370605,11.470999717712402,11.602999687194824,72484000,11.602999687194824
AMZN,2012-11-08,11.611000061035156,11.672499656677246,11.354999542236328,11.367500305175781,59648000,11.367500305175781
AMZN,2012-11-09,11.312999725341797,11.548500061035156,11.229999542236328,11.315500259399414,61850000,11.315500259399414
AMZN,2012-11-12,11.329500198364258,11.461000442504883,11.270500183105469,11.32349967956543,42576000,11.32349967956543
AMZN,2012-11-13,11.255999565124512,11.395000457763672,11.23550033569336,11.329999923706055,52596000,11.329999923706055
AMZN,2012-11-14,11.324999809265137,11.370499610900879,11.125499725341797,11.147500038146973,60682000,11.147500038146973
AMZN,2012-11-15,11.114999771118164,11.258000373840332,10.909000396728516,11.029999732971191,68094000,11.029999732971191
AMZN,2012-11-16,11.065500259399414,11.3125,10.932000160217285,11.261500358581543,87056000,11.261500358581543
AMZN,2012-11-19,11.416000366210938,11.625,11.3725004196167,11.48550033569336,71824000,11.48550033569336
AMZN,2012-11-20,11.5,11.690999984741211,11.475000381469727,11.689000129699707,55434000,11.689000129699707
AMZN,2012-11-21,11.692000389099121,11.933500289916992,11.637499809265137,11.90149974822998,59186000,11.90149974822998
AMZN,2012-11-23,11.994500160217285,12,11.824000358581543,11.994000434875488,35536000,11.994000434875488
AMZN,2012-11-26,12.019499778747559,12.215999603271484,11.899999618530273,12.180999755859375,83566000,12.180999755859375
AMZN,2012-11-27,12.16100025177002,12.283499717712402,12.07699966430664,12.170000076293945,60970000,12.170000076293945
AMZN,2012-11-28,12.1225004196167,12.361499786376953,12.074999809265137,12.355500221252441,54868000,12.355500221252441
AMZN,2012-11-29,12.40250015258789,12.62399959564209,12.375,12.56350040435791,106210000,12.56350040435791
AMZN,2012-11-30,12.519000053405762,12.632499694824219,12.41349983215332,12.602499961853027,75948000,12.602499961853027
AMZN,2012-12-03,12.626999855041504,12.708000183105469,12.5,12.516500473022461,59812000,12.516500473022461
AMZN,2012-12-04,12.496999740600586,12.649999618530273,12.432999610900879,12.624500274658203,62294000,12.624500274658203
AMZN,2012-12-05,12.621999740600586,12.77750015258789,12.519000053405762,12.697999954223633,57044000,12.697999954223633
AMZN,2012-12-06,12.649999618530273,12.758500099182129,12.575499534606934,12.668499946594238,71158000,12.668499946594238
AMZN,2012-12-07,12.706999778747559,12.760499954223633,12.600500106811523,12.66349983215332,43406000,12.66349983215332
AMZN,2012-12-10,12.654999732971191,12.73900032043457,12.364999771118164,12.388500213623047,70076000,12.388500213623047
AMZN,2012-12-11,12.425000190734863,12.673999786376953,12.332500457763672,12.534500122070312,83704000,12.534500122070312
AMZN,2012-12-12,12.553500175476074,12.718000411987305,12.503000259399414,12.588000297546387,52562000,12.588000297546387
AMZN,2012-12-13,12.555500030517578,12.72700023651123,12.50100040435791,12.5625,49204000,12.5625
AMZN,2012-12-14,12.505499839782715,12.595000267028809,12.38949966430664,12.459500312805176,50538000,12.459500312805176
AMZN,2012-12-17,12.490500450134277,12.699999809265137,12.463000297546387,12.692999839782715,45540000,12.692999839782715
AMZN,2012-12-18,12.728500366210938,13.155500411987305,12.728500366210938,13.020000457763672,99220000,13.020000457763672
AMZN,2012-12-19,13.0649995803833,13.083499908447266,12.883999824523926,12.899499893188477,46000000,12.899499893188477
AMZN,2012-12-20,12.918000221252441,13.120499610900879,12.82699966430664,13.074999809265137,51692000,13.074999809265137
AMZN,2012-12-21,12.890999794006348,12.918999671936035,12.786999702453613,12.845999717712402,94092000,12.845999717712402
AMZN,2012-12-24,12.864999771118164,12.975000381469727,12.847999572753906,12.930999755859375,19688000,12.930999755859375
AMZN,2012-12-26,12.857500076293945,12.871000289916992,12.402000427246094,12.431500434875488,83054000,12.431500434875488
AMZN,2012-12-27,12.413999557495117,12.467499732971191,12.142999649047852,12.415499687194824,72786000,12.415499687194824
AMZN,2012-12-28,12.292499542236328,12.371999740600586,12.2524995803833,12.258999824523926,37174000,12.258999824523926
AMZN,2012-12-31,12.1875,12.620499610900879,12.137499809265137,12.543499946594238,68380000,12.543499946594238
AMZN,2013-01-02,12.803999900817871,12.904999732971191,12.663000106811523,12.865500450134277,65420000,12.865500450134277
AMZN,2013-01-03,12.863499641418457,13.043999671936035,12.818499565124512,12.923999786376953,55018000,12.923999786376953
AMZN,2013-01-04,12.878999710083008,12.989999771118164,12.832500457763672,12.957500457763672,37484000,12.957500457763672
AMZN,2013-01-07,13.148500442504883,13.486499786376953,13.133500099182129,13.42300033569336,98200000,13.42300033569336
AMZN,2013-01-08,13.353500366210938,13.449000358581543,13.178500175476074,13.319000244140625,60214000,13.319000244140625
AMZN,2013-01-09,13.408499717712402,13.475000381469727,13.270000457763672,13.317500114440918,45312000,13.317500114440918
AMZN,2013-01-10,13.427000045776367,13.437000274658203,13.114999771118164,13.267000198364258,57268000,13.267000198364258
AMZN,2013-01-11,13.255000114440918,13.421500205993652,13.205499649047852,13.397000312805176,48266000,13.397000312805176
AMZN,2013-01-14,13.399999618530273,13.713000297546387,13.376999855041504,13.636500358581543,85500000,13.636500358581543
AMZN,2013-01-15,13.534000396728516,13.636500358581543,13.46500015258789,13.595000267028809,46538000,13.595000267028809
AMZN,2013-01-16,13.52649974822998,13.562000274658203,13.391500473022461,13.446499824523926,41312000,13.446499824523926
AMZN,2013-01-17,13.574999809265137,13.59850025177002,13.46049976348877,13.52400016784668,37692000,13.52400016784668
AMZN,2013-01-18,13.541500091552734,13.725000381469727,13.479999542236328,13.605999946594238,58840000,13.605999946594238
AMZN,2013-01-22,13.581000328063965,13.604999542236328,13.46150016784668,13.509499549865723,42754000,13.509499549865723
AMZN,2013-01-23,13.528499603271484,13.554499626159668,13.332500457763672,13.405500411987305,50178000,13.405500411987305
AMZN,2013-01-24,13.468500137329102,13.832500457763672,13.468500137329102,13.67300033569336,68340000,13.67300033569336
AMZN,2013-01-25,13.75,14.236000061035156,13.720000267028809,14.19950008392334,99362000,14.19950008392334
AMZN,2013-01-28,14.189000129699707,14.223999977111816,13.720000267028809,13.802000045776367,86428000,13.802000045776367
AMZN,2013-01-29,13.767499923706055,13.77299976348877,12.917499542236328,13.017499923706055,203452000,13.017499923706055
AMZN,2013-01-30,14.149999618530273,14.210000038146973,13.355500221252441,13.637999534606934,261508000,13.637999534606934
AMZN,2013-01-31,13.552000045776367,13.79699993133545,13.1850004196167,13.274999618530273,135442000,13.274999618530273
AMZN,2013-02-01,13.446499824523926,13.446499824523926,13.140000343322754,13.25,122300000,13.25
AMZN,2013-02-04,13.138999938964844,13.234000205993652,12.953499794006348,12.99899959564209,74472000,12.99899959564209
AMZN,2013-02-05,13.100000381469727,13.40149974822998,13.072999954223633,13.344499588012695,80258000,13.344499588012695
AMZN,2013-02-06,13.258000373840332,13.344499588012695,13.055500030517578,13.111000061035156,55408000,13.111000061035156
AMZN,2013-02-07,13.204999923706055,13.204999923706055,12.755499839782715,13.011500358581543,79514000,13.011500358581543
AMZN,2013-02-08,13.069999694824219,13.262499809265137,13.02750015258789,13.09749984741211,77584000,13.09749984741211
AMZN,2013-02-11,13.15999984741211,13.162500381469727,12.829999923706055,12.86050033569336,68074000,12.86050033569336
AMZN,2013-02-12,12.959500312805176,13.008000373840332,12.850000381469727,12.9350004196167,58874000,12.9350004196167
AMZN,2013-02-13,13.076499938964844,13.498000144958496,13.015000343322754,13.47350025177002,105860000,13.47350025177002
AMZN,2013-02-14,13.368499755859375,13.532500267028809,13.270000457763672,13.461999893188477,69260000,13.461999893188477
AMZN,2013-02-15,13.381500244140625,13.446000099182129,13.155500411987305,13.254500389099121,79598000,13.254500389099121
AMZN,2013-02-19,13.295499801635742,13.505499839782715,13.225000381469727,13.487500190734863,57084000,13.487500190734863
AMZN,2013-02-20,13.510000228881836,13.71500015258789,13.318499565124512,13.320500373840332,70578000,13.320500373840332
AMZN,2013-02-21,13.255999565124512,13.473999977111816,13.162500381469727,13.29699993133545,72748000,13.29699993133545
AMZN,2013-02-22,13.331000328063965,13.355500221252441,13.080499649047852,13.270999908447266,62496000,13.270999908447266
AMZN,2013-02-25,13.347000122070312,13.434499740600586,12.982500076293945,12.993499755859375,60648000,12.993499755859375
AMZN,2013-02-26,13.044500350952148,13.10200023651123,12.786499977111816,12.968000411987305,66972000,12.968000411987305
AMZN,2013-02-27,12.970000267028809,13.291500091552734,12.843000411987305,13.162500381469727,58162000,13.162500381469727
AMZN,2013-02-28,13.090499877929688,13.350000381469727,13.031499862670898,13.213500022888184,53344000,13.213500022888184
AMZN,2013-03-01,13.16349983215332,13.329999923706055,13.052000045776367,13.286999702453613,59140000,13.286999702453613
AMZN,2013-03-04,13.267999649047852,13.664999961853027,13.206999778747559,13.655500411987305,69060000,13.655500411987305
AMZN,2013-03-05,13.699999809265137,13.833999633789062,13.499500274658203,13.779500007629395,73724000,13.779500007629395
AMZN,2013-03-06,13.788000106811523,13.82450008392334,13.591500282287598,13.689499855041504,41014000,13.689499855041504
AMZN,2013-03-07,13.704999923706055,13.739999771118164,13.592499732971191,13.694000244140625,38780000,13.694000244140625
AMZN,2013-03-08,13.75,13.772000312805176,13.574999809265137,13.709500312805176,37596000,13.709500312805176
AMZN,2013-03-11,13.671500205993652,13.69950008392334,13.520000457763672,13.562000274658203,38098000,13.562000274658203
AMZN,2013-03-12,13.550000190734863,13.869999885559082,13.517999649047852,13.706500053405762,64924000,13.706500053405762
AMZN,2013-03-13,13.76200008392334,13.824999809265137,13.631999969482422,13.755000114440918,37684000,13.755000114440918
AMZN,2013-03-14,13.483499526977539,13.5,13.17650032043457,13.286999702453613,104534000,13.286999702453613
AMZN,2013-03-15,13.24899959564209,13.36299991607666,13.0024995803833,13.090999603271484,97318000,13.090999603271484
AMZN,2013-03-18,12.96500015258789,13.07450008392334,12.855999946594238,12.894499778747559,54404000,12.894499778747559
AMZN,2013-03-19,12.920000076293945,12.975000381469727,12.630999565124512,12.820500373840332,74770000,12.820500373840332
AMZN,2013-03-20,12.90250015258789,12.98799991607666,12.727499961853027,12.86400032043457,54778000,12.86400032043457
AMZN,2013-03-21,12.805500030517578,12.850000381469727,12.633999824523926,12.669500350952148,56128000,12.669500350952148
AMZN,2013-03-22,12.727499961853027,12.888500213623047,12.603500366210938,12.887499809265137,62492000,12.887499809265137
AMZN,2013-03-25,12.928999900817871,12.971500396728516,12.725000381469727,12.800999641418457,50278000,12.800999641418457
AMZN,2013-03-26,12.852499961853027,13.074000358581543,12.814000129699707,13.01550006866455,48420000,13.01550006866455
AMZN,2013-03-27,12.9375,13.296500205993652,12.895000457763672,13.265000343322754,57498000,13.265000343322754
AMZN,2013-03-28,13.291000366210938,13.369000434875488,13.20300006866455,13.32450008392334,49474000,13.32450008392334
AMZN,2013-04-01,13.348999977111816,13.369999885559082,13.05049991607666,13.080499649047852,50496000,13.080499649047852
AMZN,2013-04-02,13.119999885559082,13.294500350952148,13.02750015258789,13.166000366210938,52622000,13.166000366210938
AMZN,2013-04-03,13.105999946594238,13.183500289916992,12.887499809265137,12.951499938964844,48276000,12.951499938964844
AMZN,2013-04-04,12.96150016784668,13.020500183105469,12.805999755859375,12.954000473022461,39288000,12.954000473022461
AMZN,2013-04-05,12.78600025177002,12.809000015258789,12.683500289916992,12.77400016784668,51148000,12.77400016784668
AMZN,2013-04-08,12.795999526977539,12.984000205993652,12.781499862670898,12.947500228881836,45912000,12.947500228881836
AMZN,2013-04-09,12.942500114440918,13.130499839782715,12.850000381469727,13.057000160217285,43132000,13.057000160217285
AMZN,2013-04-10,13.08899974822998,13.298999786376953,12.965999603271484,13.238499641418457,46450000,13.238499641418457
AMZN,2013-04-11,13.237000465393066,13.548500061035156,13.237000465393066,13.492500305175781,61810000,13.492500305175781
AMZN,2013-04-12,13.505999565124512,13.66349983215332,13.35099983215332,13.643500328063965,57326000,13.643500328063965
AMZN,2013-04-15,13.553999900817871,13.755999565124512,13.354999542236328,13.38599967956543,66520000,13.38599967956543
AMZN,2013-04-16,13.465499877929688,13.640000343322754,13.402999877929688,13.616999626159668,42744000,13.616999626159668
AMZN,2013-04-17,13.539999961853027,13.542499542236328,13.212499618530273,13.369999885559082,62702000,13.369999885559082
AMZN,2013-04-18,13.340499877929688,13.349499702453613,12.829999923706055,12.970999717712402,62752000,12.970999717712402
AMZN,2013-04-19,12.907999992370605,13.144000053405762,12.875,13.015999794006348,52050000,13.015999794006348
AMZN,2013-04-22,12.967499732971191,13.229999542236328,12.90149974822998,13.177499771118164,42382000,13.177499771118164
AMZN,2013-04-23,13.225000381469727,13.493499755859375,13.225000381469727,13.444999694824219,45412000,13.444999694824219
AMZN,2013-04-24,13.475000381469727,13.57349967956543,13.340499877929688,13.439000129699707,37056000,13.439000129699707
AMZN,2013-04-25,13.576499938964844,13.789999961853027,13.524999618530273,13.734999656677246,122330000,13.734999656677246
AMZN,2013-04-26,13.498499870300293,13.60099983215332,12.64050006866455,12.740500450134277,280600000,12.740500450134277
AMZN,2013-04-29,12.744999885559082,12.850500106811523,12.457500457763672,12.487000465393066,142340000,12.487000465393066
AMZN,2013-04-30,12.468500137329102,12.734000205993652,12.428000450134277,12.690500259399414,84976000,12.690500259399414
AMZN,2013-05-01,12.694999694824219,12.710000038146973,12.287500381469727,12.411499977111816,87828000,12.411499977111816
AMZN,2013-05-02,12.446999549865723,12.646499633789062,12.288999557495117,12.6274995803833,78724000,12.6274995803833
AMZN,2013-05-03,12.807000160217285,12.962499618530273,12.734999656677246,12.90250015258789,70280000,12.90250015258789
AMZN,2013-05-06,12.904500007629395,12.975000381469727,12.670999526977539,12.78600025177002,46956000,12.78600025177002
AMZN,2013-05-07,12.815500259399414,12.987000465393066,12.645500183105469,12.886500358581543,62674000,12.886500358581543
AMZN,2013-05-08,12.843500137329102,13.015000343322754,12.766500473022461,12.934000015258789,53540000,12.934000015258789
AMZN,2013-05-09,12.93649959564209,13.177499771118164,12.843999862670898,13.008000373840332,55386000,13.008000373840332
AMZN,2013-05-10,13.043999671936035,13.182499885559082,13.010499954223633,13.181500434875488,62906000,13.181500434875488
AMZN,2013-05-13,13.138500213623047,13.293999671936035,13.100000381469727,13.225500106811523,42990000,13.225500106811523
AMZN,2013-05-14,13.225000381469727,13.470000267028809,13.201499938964844,13.416500091552734,54000000,13.416500091552734
AMZN,2013-05-15,13.353500366210938,13.452500343322754,13.227999687194824,13.32800006866455,54410000,13.32800006866455
AMZN,2013-05-16,13.29800033569336,13.421500205993652,13.192500114440918,13.206000328063965,32870000,13.206000328063965
AMZN,2013-05-17,13.291500091552734,13.49899959564209,13.25,13.494999885559082,50546000,13.494999885559082
AMZN,2013-05-20,13.449999809265137,13.589500427246094,13.324999809265137,13.381500244140625,44180000,13.381500244140625
AMZN,2013-05-21,13.437000274658203,13.53849983215332,13.383000373840332,13.442999839782715,34824000,13.442999839782715
AMZN,2013-05-22,13.369500160217285,13.379500389099121,13.039999961853027,13.14799976348877,66640000,13.14799976348877
AMZN,2013-05-23,13.024499893188477,13.158499717712402,12.979499816894531,13.09000015258789,40006000,13.09000015258789
AMZN,2013-05-24,12.992500305175781,13.096500396728516,12.916999816894531,13.086999893188477,33926000,13.086999893188477
AMZN,2013-05-28,13.324000358581543,13.555000305175781,13.300000190734863,13.364500045776367,69420000,13.364500045776367
AMZN,2013-05-29,13.27299976348877,13.412500381469727,13.241999626159668,13.27649974822998,38068000,13.27649974822998
AMZN,2013-05-30,13.285499572753906,13.428500175476074,13.280500411987305,13.341500282287598,33350000,13.341500282287598
AMZN,2013-05-31,13.300000190734863,13.595499992370605,13.29699993133545,13.460000038146973,67486000,13.460000038146973
AMZN,2013-06-03,13.447999954223633,13.455499649047852,13.147500038146973,13.343999862670898,50878000,13.343999862670898
AMZN,2013-06-04,13.350000381469727,13.444000244140625,13.151000022888184,13.28499984741211,41772000,13.28499984741211
AMZN,2013-06-05,13.290499687194824,13.583000183105469,13.25100040435791,13.358499526977539,70246000,13.358499526977539
AMZN,2013-06-06,13.387499809265137,13.524999618530273,13.21049976348877,13.391500473022461,49526000,13.391500473022461
AMZN,2013-06-07,13.487000465393066,14.005000114440918,13.456500053405762,13.843500137329102,92652000,13.843500137329102
AMZN,2013-06-10,13.833999633789062,14.123499870300293,13.76200008392334,14.053500175476074,61730000,14.053500175476074
AMZN,2013-06-11,13.800000190734863,13.920499801635742,13.711999893188477,13.73900032043457,61956000,13.73900032043457
AMZN,2013-06-12,13.829999923706055,13.84000015258789,13.522500038146973,13.583499908447266,44778000,13.583499908447266
AMZN,2013-06-13,13.574999809265137,13.84000015258789,13.51449966430664,13.78950023651123,52996000,13.78950023651123
AMZN,2013-06-14,13.75,13.853500366210938,13.67199993133545,13.69950008392334,43016000,13.69950008392334
AMZN,2013-06-17,13.817500114440918,14.010000228881836,13.782500267028809,13.902999877929688,57680000,13.902999877929688
AMZN,2013-06-18,13.954000473022461,14.145500183105469,13.905500411987305,14.088000297546387,42922000,14.088000297546387
AMZN,2013-06-19,14.062999725341797,14.166999816894531,13.893500328063965,13.907999992370605,56550000,13.907999992370605
AMZN,2013-06-20,13.756999969482422,13.930000305175781,13.619500160217285,13.67199993133545,59680000,13.67199993133545
AMZN,2013-06-21,13.728500366210938,13.791999816894531,13.489500045776367,13.668000221252441,84020000,13.668000221252441
AMZN,2013-06-24,13.564499855041504,13.657999992370605,13.25,13.530500411987305,77276000,13.530500411987305
AMZN,2013-06-25,13.614999771118164,13.673500061035156,13.449999809265137,13.604499816894531,48992000,13.604499816894531
AMZN,2013-06-26,13.699000358581543,13.89900016784668,13.675000190734863,13.878499984741211,60590000,13.878499984741211
AMZN,2013-06-27,13.958999633789062,14.010000228881836,13.72700023651123,13.8774995803833,50390000,13.8774995803833
AMZN,2013-06-28,13.809499740600586,13.991499900817871,13.809499740600586,13.884499549865723,63866000,13.884499549865723
AMZN,2013-07-01,13.949999809265137,14.16450023651123,13.857999801635742,14.104999542236328,57764000,14.104999542236328
AMZN,2013-07-02,14.052000045776367,14.329000473022461,14.029500007629395,14.18649959564209,64764000,14.18649959564209
AMZN,2013-07-03,14.100000381469727,14.270000457763672,14.100000381469727,14.201499938964844,27460000,14.201499938964844
AMZN,2013-07-05,14.25,14.319000244140625,14.103500366210938,14.293999671936035,39708000,14.293999671936035
AMZN,2013-07-08,14.321000099182129,14.583499908447266,14.307000160217285,14.529500007629395,60934000,14.529500007629395
AMZN,2013-07-09,14.550000190734863,14.628499984741211,14.400500297546387,14.576499938964844,55512000,14.576499938964844
AMZN,2013-07-10,14.570500373840332,14.666999816894531,14.470000267028809,14.616499900817871,36204000,14.616499900817871
AMZN,2013-07-11,14.749500274658203,15.034500122070312,14.604999542236328,14.982999801635742,80146000,14.982999801635742
AMZN,2013-07-12,14.934499740600586,15.3774995803833,14.925000190734863,15.3774995803833,90786000,15.3774995803833
AMZN,2013-07-15,15.363499641418457,15.399499893188477,15.217499732971191,15.328499794006348,44912000,15.328499794006348
AMZN,2013-07-16,15.364999771118164,15.469499588012695,15.275500297546387,15.343500137329102,53204000,15.343500137329102
AMZN,2013-07-17,15.34850025177002,15.4399995803833,15.284500122070312,15.434499740600586,40594000,15.434499740600586
AMZN,2013-07-18,15.31350040435791,15.317000389099121,15.093500137329102,15.205499649047852,61276000,15.205499649047852
AMZN,2013-07-19,15.219499588012695,15.28950023651123,15.095499992370605,15.261500358581543,59462000,15.261500358581543
AMZN,2013-07-22,15.462499618530273,15.462499618530273,15.100000381469727,15.173999786376953,50414000,15.173999786376953
AMZN,2013-07-23,15.157999992370605,15.253000259399414,15.027999877929688,15.053000450134277,39992000,15.053000450134277
AMZN,2013-07-24,15.151000022888184,15.192000389099121,14.902000427246094,14.946999549865723,40010000,14.946999549865723
AMZN,2013-07-25,14.949999809265137,15.225000381469727,14.837499618530273,15.170000076293945,108116000,15.170000076293945
AMZN,2013-07-26,14.977499961853027,15.680999755859375,14.77750015258789,15.600500106811523,176350000,15.600500106811523
AMZN,2013-07-29,15.553500175476074,15.649999618530273,15.295000076293945,15.305000305175781,64236000,15.305000305175781
AMZN,2013-07-30,15.38599967956543,15.48900032043457,15.078499794006348,15.120499610900879,61068000,15.120499610900879
AMZN,2013-07-31,15.195500373840332,15.257499694824219,15.050000190734863,15.060999870300293,37826000,15.060999870300293
AMZN,2013-08-01,15.154000282287598,15.310500144958496,14.944999694824219,15.278499603271484,59434000,15.278499603271484
AMZN,2013-08-02,15.231499671936035,15.266500473022461,15.074999809265137,15.21049976348877,50052000,15.21049976348877
AMZN,2013-08-05,15.170000076293945,15.180999755859375,14.914999961853027,15.049500465393066,44664000,15.049500465393066
AMZN,2013-08-06,15.025500297546387,15.067999839782715,14.87600040435791,15.037500381469727,36980000,15.037500381469727
AMZN,2013-08-07,15.007499694824219,15.049500465393066,14.807499885559082,14.845499992370605,39220000,14.845499992370605
AMZN,2013-08-08,14.925999641418457,14.925999641418457,14.6274995803833,14.786999702453613,46868000,14.786999702453613
AMZN,2013-08-09,14.784000396728516,14.963500022888184,14.71500015258789,14.86299991607666,39006000,14.86299991607666
AMZN,2013-08-12,14.78950023651123,14.954000473022461,14.762999534606934,14.834500312805176,30090000,14.834500312805176
AMZN,2013-08-13,14.793999671936035,14.818499565124512,14.533499717712402,14.69849967956543,46998000,14.69849967956543
AMZN,2013-08-14,14.714500427246094,14.714500427246094,14.527000427246094,14.567000389099121,28300000,14.567000389099121
AMZN,2013-08-15,14.439499855041504,14.46500015258789,14.257499694824219,14.32349967956543,45228000,14.32349967956543
AMZN,2013-08-16,14.327500343322754,14.416500091552734,14.225000381469727,14.241000175476074,48450000,14.241000175476074
AMZN,2013-08-19,14.259499549865723,14.477999687194824,14.173999786376953,14.278499603271484,49548000,14.278499603271484
AMZN,2013-08-20,14.293999671936035,14.475500106811523,14.286999702453613,14.354499816894531,31726000,14.354499816894531
AMZN,2013-08-21,14.254500389099121,14.425000190734863,14.191499710083008,14.228500366210938,36306000,14.228500366210938
AMZN,2013-08-22,14.239999771118164,14.493499755859375,14.239999771118164,14.486499786376953,28452000,14.486499786376953
AMZN,2013-08-23,14.560500144958496,14.574999809265137,14.395000457763672,14.500499725341797,39238000,14.500499725341797
AMZN,2013-08-26,14.521499633789062,14.552499771118164,14.281000137329102,14.310500144958496,34234000,14.310500144958496
AMZN,2013-08-27,14.193499565124512,14.263999938964844,13.987000465393066,14.046500205993652,49520000,14.046500205993652
AMZN,2013-08-28,14.017999649047852,14.149999618530273,13.966500282287598,14.079000473022461,29142000,14.079000473022461
AMZN,2013-08-29,14.072500228881836,14.298999786376953,14,14.199000358581543,31328000,14.199000358581543
AMZN,2013-08-30,14.229499816894531,14.243499755859375,14,14.048999786376953,30694000,14.048999786376953
AMZN,2013-09-03,14.236499786376953,14.569499969482422,14.208499908447266,14.4399995803833,57952000,14.4399995803833
AMZN,2013-09-04,14.416500091552734,14.761500358581543,14.378999710083008,14.682000160217285,48772000,14.682000160217285
AMZN,2013-09-05,14.681500434875488,14.850000381469727,14.635499954223633,14.704999923706055,36332000,14.704999923706055
AMZN,2013-09-06,14.766500473022461,14.944000244140625,14.539999961853027,14.793000221252441,45840000,14.793000221252441
AMZN,2013-09-09,14.861000061035156,14.998000144958496,14.829999923706055,14.98550033569336,32872000,14.98550033569336
AMZN,2013-09-10,15.02750015258789,15.050000190734863,14.861000061035156,15.017999649047852,35568000,15.017999649047852
AMZN,2013-09-11,14.945500373840332,15.093000411987305,14.892000198364258,14.982000350952148,34852000,14.982000350952148
AMZN,2013-09-12,14.969499588012695,15.100000381469727,14.883000373840332,14.942999839782715,32124000,14.942999839782715
AMZN,2013-09-13,15.006999969482422,15.01099967956543,14.8100004196167,14.895999908447266,27012000,14.895999908447266
AMZN,2013-09-16,14.991000175476074,15.050000190734863,14.762999534606934,14.803000450134277,36168000,14.803000450134277
AMZN,2013-09-17,14.881500244140625,15.232500076293945,14.80049991607666,15.208499908447266,45930000,15.208499908447266
AMZN,2013-09-18,15.20300006866455,15.63700008392334,15.145500183105469,15.601499557495117,58928000,15.601499557495117
AMZN,2013-09-19,15.68850040435791,15.72700023651123,15.552000045776367,15.602999687194824,47018000,15.602999687194824
AMZN,2013-09-20,15.626999855041504,16.028499603271484,15.620499610900879,15.817000389099121,106046000,15.817000389099121
AMZN,2013-09-23,15.700499534606934,15.795000076293945,15.43850040435791,15.57450008392334,37698000,15.57450008392334
AMZN,2013-09-24,15.621500015258789,15.904000282287598,15.564000129699707,15.706500053405762,40672000,15.706500053405762
AMZN,2013-09-25,15.726499557495117,15.83549976348877,15.537500381469727,15.632499694824219,40172000,15.632499694824219
AMZN,2013-09-26,15.694999694824219,15.968500137329102,15.663000106811523,15.906000137329102,39798000,15.906000137329102
AMZN,2013-09-27,15.845999717712402,15.86050033569336,15.667499542236328,15.80049991607666,33150000,15.80049991607666
AMZN,2013-09-30,15.670499801635742,15.76550006866455,15.553000450134277,15.631999969482422,32472000,15.631999969482422
AMZN,2013-10-01,15.711000442504883,16.049999237060547,15.682499885559082,16.047500610351562,47928000,16.047500610351562
AMZN,2013-10-02,15.902000427246094,16.08650016784668,15.87600040435791,16.02549934387207,44348000,16.02549934387207
AMZN,2013-10-03,16.019500732421875,16.145999908447266,15.651000022888184,15.73799991607666,53496000,15.73799991607666
AMZN,2013-10-04,15.756500244140625,15.960000038146973,15.630999565124512,15.95199966430664,36300000,15.95199966430664
AMZN,2013-10-07,15.76200008392334,15.767000198364258,15.487000465393066,15.501500129699707,41664000,15.501500129699707
AMZN,2013-10-08,15.574999809265137,15.577500343322754,15.013500213623047,15.161499977111816,63324000,15.161499977111816
AMZN,2013-10-09,15.170999526977539,15.175000190734863,14.824999809265137,14.911499977111816,64948000,14.911499977111816
AMZN,2013-10-10,15.231499671936035,15.335000038146973,15.129500389099121,15.258500099182129,51102000,15.258500099182129
AMZN,2013-10-11,15.238499641418457,15.546500205993652,15.192000389099121,15.544500350952148,43262000,15.544500350952148
AMZN,2013-10-14,15.461000442504883,15.582500457763672,15.350000381469727,15.53499984741211,38782000,15.53499984741211
AMZN,2013-10-15,15.493499755859375,15.53950023651123,15.262999534606934,15.319999694824219,45222000,15.319999694824219
AMZN,2013-10-16,15.418999671936035,15.539999961853027,15.27750015258789,15.524499893188477,43414000,15.524499893188477
AMZN,2013-10-17,15.353500366210938,15.550000190734863,15.26200008392334,15.53849983215332,52968000,15.53849983215332
AMZN,2013-10-18,15.968000411987305,16.594499588012695,15.837499618530273,16.446500778198242,119396000,16.446500778198242
AMZN,2013-10-21,16.49449920654297,16.5,16.190000534057617,16.32200050354004,50446000,16.32200050354004
AMZN,2013-10-22,16.38599967956543,16.855499267578125,16.284000396728516,16.62700080871582,78710000,16.62700080871582
AMZN,2013-10-23,16.54199981689453,16.586000442504883,16.202999114990234,16.33799934387207,56364000,16.33799934387207
AMZN,2013-10-24,16.48150062561035,16.63249969482422,16.337499618530273,16.61050033569336,117694000,16.61050033569336
AMZN,2013-10-25,17.93000030517578,18.420000076293945,17.631000518798828,18.16950035095215,240736000,18.16950035095215
AMZN,2013-10-28,17.996000289916992,18.137500762939453,17.860000610351562,17.908000946044922,72716000,17.908000946044922
AMZN,2013-10-29,17.947999954223633,18.144500732421875,17.81450080871582,18.135000228881836,43708000,18.135000228881836
AMZN,2013-10-30,18.131000518798828,18.25,17.9325008392334,18.054000854492188,90044000,18.054000854492188
AMZN,2013-10-31,18.08650016784668,18.299999237060547,17.950000762939453,18.201499938964844,49336000,18.201499938964844
AMZN,2013-11-01,18.2814998626709,18.28849983215332,17.80500030517578,17.950000762939453,66620000,17.950000762939453
AMZN,2013-11-04,18.006000518798828,18.049999237060547,17.719999313354492,17.937000274658203,38768000,17.937000274658203
AMZN,2013-11-05,17.839000701904297,18.008499145507812,17.742000579833984,17.944499969482422,40142000,17.944499969482422
AMZN,2013-11-06,18.022499084472656,18.14349937438965,17.725000381469727,17.80900001525879,45646000,17.80900001525879
AMZN,2013-11-07,17.792999267578125,17.895000457763672,17.0939998626709,17.17799949645996,84926000,17.17799949645996
AMZN,2013-11-08,17.297500610351562,17.552499771118164,17.20199966430664,17.515499114990234,53138000,17.515499114990234
AMZN,2013-11-11,17.529499053955078,17.76849937438965,17.402999877929688,17.7189998626709,45234000,17.7189998626709
AMZN,2013-11-12,17.649499893188477,17.77400016784668,17.36400032043457,17.476499557495117,46862000,17.476499557495117
AMZN,2013-11-13,17.3700008392334,17.81100082397461,17.284000396728516,17.81100082397461,55466000,17.81100082397461
AMZN,2013-11-14,17.86949920654297,18.44700050354004,17.821500778198242,18.3700008392334,83196000,18.3700008392334
AMZN,2013-11-15,18.381500244140625,18.645000457763672,18.27750015258789,18.458499908447266,89832000,18.458499908447266
AMZN,2013-11-18,18.513999938964844,18.67449951171875,18.23349952697754,18.30900001525879,54748000,18.30900001525879
AMZN,2013-11-19,18.291000366210938,18.43899917602539,18.125,18.246999740600586,38096000,18.246999740600586
AMZN,2013-11-20,18.378000259399414,18.378000259399414,18.022499084472656,18.12849998474121,35430000,18.12849998474121
AMZN,2013-11-21,18.202499389648438,18.462499618530273,18.165000915527344,18.445999145507812,39292000,18.445999145507812
AMZN,2013-11-22,18.5,18.725000381469727,18.315500259399414,18.61549949645996,59310000,18.61549949645996
AMZN,2013-11-25,18.69099998474121,18.88949966430664,18.659000396728516,18.832000732421875,59446000,18.832000732421875
AMZN,2013-11-26,18.88050079345703,19.125,18.740999221801758,19.068500518798828,54488000,19.068500518798828
AMZN,2013-11-27,19.174999237060547,19.350000381469727,19.13050079345703,19.335500717163086,45394000,19.335500717163086
AMZN,2013-11-29,19.454999923706055,19.704999923706055,19.430999755859375,19.680999755859375,48120000,19.680999755859375
AMZN,2013-12-02,19.950000762939453,19.950000762939453,19.454999923706055,19.614999771118164,94280000,19.614999771118164
AMZN,2013-12-03,19.50550079345703,19.547500610351562,19.155000686645508,19.232999801635742,74058000,19.232999801635742
AMZN,2013-12-04,19.174999237060547,19.484500885009766,19.074499130249023,19.29800033569336,47106000,19.29800033569336
AMZN,2013-12-05,19.332500457763672,19.332500457763672,19.068500518798828,19.22450065612793,38130000,19.22450065612793
AMZN,2013-12-06,19.417499542236328,19.417499542236328,19.191499710083008,19.34749984741211,39694000,19.34749984741211
AMZN,2013-12-09,19.405500411987305,19.410499572753906,19.12849998474121,19.24449920654297,55236000,19.24449920654297
AMZN,2013-12-10,19.187000274658203,19.452999114990234,19.150999069213867,19.388999938964844,54736000,19.388999938964844
AMZN,2013-12-11,19.367000579833984,19.448999404907227,19.100000381469727,19.109500885009766,49026000,19.109500885009766
AMZN,2013-12-12,19.062999725341797,19.25,18.975000381469727,19.0625,42474000,19.0625
AMZN,2013-12-13,19.266000747680664,19.47100067138672,19.190000534057617,19.211999893188477,60500000,19.211999893188477
AMZN,2013-12-16,19.25149917602539,19.584999084472656,19.25,19.44849967956543,45034000,19.44849967956543
AMZN,2013-12-17,19.532499313354492,19.56800079345703,19.325000762939453,19.38249969482422,46878000,19.38249969482422
AMZN,2013-12-18,19.46150016784668,19.815000534057617,19.155000686645508,19.79800033569336,69782000,19.79800033569336
AMZN,2013-12-19,19.713499069213867,19.864500045776367,19.6299991607666,19.75950050354004,48544000,19.75950050354004
AMZN,2013-12-20,19.827499389648438,20.236000061035156,19.788999557495117,20.110000610351562,100678000,20.110000610351562
AMZN,2013-12-23,20.184499740600586,20.25,19.959999084472656,20.145999908447266,53190000,20.145999908447266
AMZN,2013-12-24,20.125999450683594,20.18600082397461,19.818500518798828,19.959999084472656,27608000,19.959999084472656
AMZN,2013-12-26,20.089500427246094,20.22599983215332,19.840499877929688,20.219499588012695,37370000,20.219499588012695
AMZN,2013-12-27,20.232500076293945,20.2814998626709,19.8125,19.90399932861328,39738000,19.90399932861328
AMZN,2013-12-30,19.970500946044922,19.996000289916992,19.622499465942383,19.668500900268555,49742000,19.668500900268555
AMZN,2013-12-31,19.729000091552734,19.941499710083008,19.690000534057617,19.93950080871582,39930000,19.93950080871582
AMZN,2014-01-02,19.940000534057617,19.968000411987305,19.701000213623047,19.898500442504883,42756000,19.898500442504883
AMZN,2014-01-03,19.914499282836914,20.135499954223633,19.81100082397461,19.82200050354004,44204000,19.82200050354004
AMZN,2014-01-06,19.792499542236328,19.850000381469727,19.42099952697754,19.681499481201172,63412000,19.681499481201172
AMZN,2014-01-07,19.75200080871582,19.923500061035156,19.714500427246094,19.901500701904297,38320000,19.901500701904297
AMZN,2014-01-08,19.923500061035156,20.149999618530273,19.802000045776367,20.09600067138672,46330000,20.09600067138672
AMZN,2014-01-09,20.18549919128418,20.344499588012695,19.922000885009766,20.050500869750977,42060000,20.050500869750977
AMZN,2014-01-10,20.12649917602539,20.187999725341797,19.690000534057617,19.882999420166016,53590000,19.882999420166016
AMZN,2014-01-13,19.89900016784668,19.98900032043457,19.422500610351562,19.548999786376953,56898000,19.548999786376953
AMZN,2014-01-14,19.60650062561035,19.931499481201172,19.56450080871582,19.87700080871582,46802000,19.87700080871582
AMZN,2014-01-15,19.94700050354004,19.965499877929688,19.62649917602539,19.793500900268555,53566000,19.793500900268555
AMZN,2014-01-16,19.68400001525879,19.964500427246094,19.470500946044922,19.790000915527344,52024000,19.790000915527344
AMZN,2014-01-17,19.71299934387207,20.17449951171875,19.683000564575195,19.980499267578125,90102000,19.980499267578125
AMZN,2014-01-21,20.149999618530273,20.389999389648438,20.079999923706055,20.352500915527344,62442000,20.352500915527344
AMZN,2014-01-22,20.399999618530273,20.402999877929688,20.100000381469727,20.226999282836914,41210000,20.226999282836914
AMZN,2014-01-23,20.049999237060547,20.308500289916992,19.88949966430664,19.993499755859375,60508000,19.993499755859375
AMZN,2014-01-24,19.908000946044922,20.010000228881836,19.363500595092773,19.3799991607666,89168000,19.3799991607666
AMZN,2014-01-27,19.524999618530273,19.704999923706055,19.024499893188477,19.31399917602539,78736000,19.31399917602539
AMZN,2014-01-28,19.3700008392334,19.73699951171875,19.356000900268555,19.721500396728516,57890000,19.721500396728516
AMZN,2014-01-29,19.607999801635742,19.642499923706055,19.16200065612793,19.209999084472656,67646000,19.209999084472656
AMZN,2014-01-30,19.688499450683594,20.3125,19.385000228881836,20.15049934387207,209478000,20.15049934387207
AMZN,2014-01-31,18.58799934387207,18.772499084472656,17.88800048828125,17.934499740600586,323096000,17.934499740600586
AMZN,2014-02-03,17.948999404907227,18.042499542236328,17.0049991607666,17.3075008392334,205616000,17.3075008392334
AMZN,2014-02-04,17.47949981689453,17.700000762939453,17.201000213623047,17.397499084472656,96258000,17.397499084472656
AMZN,2014-02-05,17.299999237060547,17.4685001373291,16.886499404907227,17.322500228881836,88708000,17.322500228881836
AMZN,2014-02-06,17.3700008392334,17.740999221801758,17.3700008392334,17.72949981689453,66714000,17.72949981689453
AMZN,2014-02-07,17.948999404907227,18.09000015258789,17.624500274658203,18.054000854492188,86610000,18.054000854492188
AMZN,2014-02-10,18.08049964904785,18.25,17.967500686645508,18.043500900268555,68994000,18.043500900268555
AMZN,2014-02-11,18.091999053955078,18.180500030517578,17.8125,18.089500427246094,64442000,18.089500427246094
AMZN,2014-02-12,17.821500778198242,17.887500762939453,17.31599998474121,17.462499618530273,131754000,17.462499618530273
AMZN,2014-02-13,17.385000228881836,17.860000610351562,17.325000762939453,17.860000610351562,83500000,17.860000610351562
AMZN,2014-02-14,17.966999053955078,17.966999053955078,17.667499542236328,17.86750030517578,70404000,17.86750030517578
AMZN,2014-02-18,17.763999938964844,17.786500930786133,17.47249984741211,17.6825008392334,99960000,17.6825008392334
AMZN,2014-02-19,17.631999969482422,17.726999282836914,17.30500030517578,17.368999481201172,83362000,17.368999481201172
AMZN,2014-02-20,17.440000534057617,17.523000717163086,17.2189998626709,17.489999771118164,69856000,17.489999771118164
AMZN,2014-02-21,17.621999740600586,17.707000732421875,17.337499618530273,17.33799934387207,84200000,17.33799934387207
AMZN,2014-02-24,17.25950050354004,17.649999618530273,17.164499282836914,17.589000701904297,72894000,17.589000701904297
AMZN,2014-02-25,17.649999618530273,18.054000854492188,17.57900047302246,17.916000366210938,74728000,17.916000366210938
AMZN,2014-02-26,17.993000030517578,18.237499237060547,17.85849952697754,17.989999771118164,72442000,17.989999771118164
AMZN,2014-02-27,17.861000061035156,18.029499053955078,17.774999618530273,18.006500244140625,62098000,18.006500244140625
AMZN,2014-02-28,18.030000686645508,18.293500900268555,17.854000091552734,18.104999542236328,77640000,18.104999542236328
AMZN,2014-03-03,17.937000274658203,18.04800033569336,17.724000930786133,17.98900032043457,55966000,17.98900032043457
AMZN,2014-03-04,18.19499969482422,18.284000396728516,18.12299919128418,18.19499969482422,54088000,18.19499969482422
AMZN,2014-03-05,18.206499099731445,18.636499404907227,18.19499969482422,18.618499755859375,76966000,18.618499755859375
AMZN,2014-03-06,18.702499389648438,18.76650047302246,18.44499969482422,18.607999801635742,58532000,18.607999801635742
AMZN,2014-03-07,18.729000091552734,18.749500274658203,18.476499557495117,18.60300064086914,45596000,18.60300064086914
AMZN,2014-03-10,18.63450050354004,18.636499404907227,18.350000381469727,18.526500701904297,42116000,18.526500701904297
AMZN,2014-03-11,18.54949951171875,18.639999389648438,18.36400032043457,18.44099998474121,44922000,18.44099998474121
AMZN,2014-03-12,18.31999969482422,18.558000564575195,18.180500030517578,18.531999588012695,44332000,18.531999588012695
AMZN,2014-03-13,18.83099937438965,19.155500411987305,18.40399932861328,18.57550048828125,136580000,18.57550048828125
AMZN,2014-03-14,18.639999389648438,18.928499221801758,18.577499389648438,18.687000274658203,88044000,18.687000274658203
AMZN,2014-03-17,18.785999298095703,18.9424991607666,18.743999481201172,18.75200080871582,46060000,18.75200080871582
AMZN,2014-03-18,18.865999221801758,18.950000762939453,18.75,18.938499450683594,49670000,18.938499450683594
AMZN,2014-03-19,18.938499450683594,18.950000762939453,18.47100067138672,18.661500930786133,52934000,18.661500930786133
AMZN,2014-03-20,18.531999588012695,18.649999618530273,18.31100082397461,18.44849967956543,51170000,18.44849967956543
AMZN,2014-03-21,18.549999237060547,18.642000198364258,17.920000076293945,18.0310001373291,108282000,18.0310001373291
AMZN,2014-03-24,18.004499435424805,18.075000762939453,17.43000030517578,17.592500686645508,97470000,17.592500686645508
AMZN,2014-03-25,17.701499938964844,17.94849967956543,17.441999435424805,17.73550033569336,88914000,17.73550033569336
AMZN,2014-03-26,17.85650062561035,17.8799991607666,17.170000076293945,17.170499801635742,82414000,17.170499801635742
AMZN,2014-03-27,17.157499313354492,17.200000762939453,16.54400062561035,16.923500061035156,115328000,16.923500061035156
AMZN,2014-03-28,17.002500534057617,17.350000381469727,16.804000854492188,16.914499282836914,79736000,16.914499282836914
AMZN,2014-03-31,17.1200008392334,17.31450080871582,16.702999114990234,16.818500518798828,85950000,16.818500518798828
AMZN,2014-04-01,16.904499053955078,17.221500396728516,16.899999618530273,17.149499893188477,72002000,17.149499893188477
AMZN,2014-04-02,17.29949951171875,17.415000915527344,17.018999099731445,17.097999572753906,89510000,17.097999572753906
AMZN,2014-04-03,17.090999603271484,17.125,16.42300033569336,16.680999755859375,127986000,16.680999755859375
AMZN,2014-04-04,16.75749969482422,16.77199935913086,15.780500411987305,16.149999618530273,250692000,16.149999618530273
AMZN,2014-04-07,16.04949951171875,16.246999740600586,15.656499862670898,15.887999534606934,141548000,15.887999534606934
AMZN,2014-04-08,16.0939998626709,16.399999618530273,15.92199993133545,16.353500366210938,131552000,16.353500366210938
AMZN,2014-04-09,16.423500061035156,16.608999252319336,16.125,16.590499877929688,101132000,16.590499877929688
AMZN,2014-04-10,16.530000686645508,16.549999237060547,15.824999809265137,15.855500221252441,122534000,15.855500221252441
AMZN,2014-04-11,15.699999809265137,15.824999809265137,15.475000381469727,15.58650016784668,145750000,15.58650016784668
AMZN,2014-04-14,15.883500099182129,16.02400016784668,15.564000129699707,15.795499801635742,85870000,15.795499801635742
AMZN,2014-04-15,15.835000038146973,15.913999557495117,15.274999618530273,15.803999900817871,107972000,15.803999900817871
AMZN,2014-04-16,16.058500289916992,16.200000762939453,15.73550033569336,16.18400001525879,85698000,16.18400001525879
AMZN,2014-04-17,15.98799991607666,16.433000564575195,15.98799991607666,16.245500564575195,85984000,16.245500564575195
AMZN,2014-04-21,16.19849967956543,16.5575008392334,16.11549949645996,16.543500900268555,59988000,16.543500900268555
AMZN,2014-04-22,16.600000381469727,16.875,16.44700050354004,16.465999603271484,74232000,16.465999603271484
AMZN,2014-04-23,16.652999877929688,16.6564998626709,16.16950035095215,16.229000091552734,72092000,16.229000091552734
AMZN,2014-04-24,16.48349952697754,16.8700008392334,16.147499084472656,16.857500076293945,185874000,16.857500076293945
AMZN,2014-04-25,15.8125,15.82450008392334,15.135499954223633,15.191499710083008,323604000,15.191499710083008
AMZN,2014-04-28,15.199999809265137,15.219499588012695,14.399999618530273,14.829000473022461,289596000,14.829000473022461
AMZN,2014-04-29,14.821999549865723,15.092000007629395,14.522500038146973,15.019000053405762,130186000,15.019000053405762
AMZN,2014-04-30,14.904999732971191,15.227999687194824,14.904999732971191,15.206500053405762,81772000,15.206500053405762
AMZN,2014-05-01,15.206500053405762,15.52400016784668,15.199999809265137,15.394499778747559,86572000,15.394499778747559
AMZN,2014-05-02,15.520999908447266,15.66450023651123,15.215499877929688,15.400500297546387,79902000,15.400500297546387
AMZN,2014-05-05,15.318499565124512,15.511500358581543,15.25,15.5024995803833,50398000,15.5024995803833
AMZN,2014-05-06,15.476499557495117,15.490500450134277,14.85200023651123,14.869000434875488,93646000,14.869000434875488
AMZN,2014-05-07,14.777999877929688,14.819999694824219,14.333999633789062,14.635499954223633,140304000,14.635499954223633
AMZN,2014-05-08,14.541000366210938,14.793999671936035,14.361499786376953,14.416000366210938,76964000,14.416000366210938
AMZN,2014-05-09,14.528499603271484,14.684000015258789,14.218999862670898,14.612000465393066,81260000,14.612000465393066
AMZN,2014-05-12,14.71500015258789,15.166999816894531,14.708000183105469,15.142999649047852,74592000,15.142999649047852
AMZN,2014-05-13,15.130000114440918,15.279999732971191,15.037500381469727,15.232000350952148,70198000,15.232000350952148
AMZN,2014-05-14,15.125,15.232000350952148,14.833000183105469,14.880999565124512,66466000,14.880999565124512
AMZN,2014-05-15,14.901000022888184,14.960000038146973,14.519000053405762,14.759499549865723,85902000,14.759499549865723
AMZN,2014-05-16,14.640000343322754,14.944000244140625,14.577500343322754,14.885000228881836,72736000,14.885000228881836
AMZN,2014-05-19,14.788000106811523,14.949999809265137,14.690500259399414,14.838000297546387,45684000,14.838000297546387
AMZN,2014-05-20,14.854999542236328,15.222999572753906,14.837499618530273,15.059499740600586,81914000,15.059499740600586
AMZN,2014-05-21,15.11050033569336,15.29800033569336,15.076000213623047,15.250499725341797,68176000,15.250499725341797
AMZN,2014-05-22,15.2524995803833,15.427000045776367,15.150500297546387,15.245499610900879,51536000,15.245499610900879
AMZN,2014-05-23,15.27299976348877,15.617500305175781,15.244999885559082,15.612000465393066,61058000,15.612000465393066
AMZN,2014-05-27,15.720499992370605,15.731499671936035,15.369000434875488,15.541000366210938,97242000,15.541000366210938
AMZN,2014-05-28,15.475000381469727,15.690999984741211,15.371000289916992,15.508000373840332,54520000,15.508000373840332
AMZN,2014-05-29,15.520999908447266,15.743499755859375,15.510000228881836,15.689000129699707,47310000,15.689000129699707
AMZN,2014-05-30,15.721500396728516,15.732500076293945,15.378499984741211,15.6274995803833,85204000,15.6274995803833
AMZN,2014-06-02,15.629500389099121,15.630000114440918,15.350000381469727,15.442000389099121,44068000,15.442000389099121
AMZN,2014-06-03,15.287500381469727,15.395999908447266,15.253499984741211,15.35949993133545,47584000,15.35949993133545
AMZN,2014-06-04,15.342499732971191,15.475000381469727,15.192000389099121,15.33899974822998,42142000,15.33899974822998
AMZN,2014-06-05,15.404999732971191,16.39699935913086,15.345000267028809,16.178499221801758,155934000,16.178499221801758
AMZN,2014-06-06,16.25,16.54400062561035,16.24650001525879,16.48349952697754,104880000,16.48349952697754
AMZN,2014-06-09,16.578500747680664,16.649999618530273,16.282499313354492,16.375,64244000,16.375
AMZN,2014-06-10,16.38249969482422,16.774999618530273,16.375,16.620500564575195,73268000,16.620500564575195
AMZN,2014-06-11,16.799999237060547,17.035999298095703,16.694000244140625,16.760000228881836,88736000,16.760000228881836
AMZN,2014-06-12,16.77750015258789,16.77750015258789,16.232999801635742,16.295499801635742,85526000,16.295499801635742
AMZN,2014-06-13,16.352500915527344,16.46500015258789,16.17650032043457,16.313499450683594,55296000,16.313499450683594
AMZN,2014-06-16,16.243000030517578,16.434499740600586,16.176000595092773,16.381000518798828,48996000,16.381000518798828
AMZN,2014-06-17,16.37700080871582,16.566999435424805,16.261499404907227,16.2810001373291,58482000,16.2810001373291
AMZN,2014-06-18,16.399999618530273,16.787500381469727,16.25,16.7189998626709,128030000,16.7189998626709
AMZN,2014-06-19,16.76300048828125,16.94499969482422,16.298999786376953,16.350000381469727,106412000,16.350000381469727
AMZN,2014-06-20,16.38800048828125,16.410999298095703,16.020999908447266,16.209999084472656,121080000,16.209999084472656
AMZN,2014-06-23,16.166500091552734,16.377500534057617,16.070499420166016,16.36199951171875,52096000,16.36199951171875
AMZN,2014-06-24,16.37700080871582,16.486499786376953,16.136999130249023,16.20800018310547,52532000,16.20800018310547
AMZN,2014-06-25,16.21649932861328,16.407499313354492,16.086999893188477,16.371999740600586,46556000,16.371999740600586
AMZN,2014-06-26,16.42449951171875,16.4325008392334,16.10650062561035,16.284500122070312,53990000,16.284500122070312
AMZN,2014-06-27,16.29400062561035,16.326000213623047,16.16349983215332,16.228500366210938,48324000,16.228500366210938
AMZN,2014-06-30,16.249000549316406,16.349000930786133,16.11199951171875,16.23900032043457,53426000,16.23900032043457
AMZN,2014-07-01,16.292999267578125,16.65999984741211,16.2549991607666,16.61949920654297,63472000,16.61949920654297
AMZN,2014-07-02,16.65999984741211,16.83799934387207,16.58300018310547,16.642499923706055,53626000,16.642499923706055
AMZN,2014-07-03,16.741500854492188,16.915000915527344,16.65399932861328,16.874500274658203,38886000,16.874500274658203
AMZN,2014-07-07,16.875,16.877500534057617,16.625999450683594,16.677499771118164,42578000,16.677499771118164
AMZN,2014-07-08,16.655000686645508,16.687000274658203,16.06999969482422,16.190500259399414,85432000,16.190500259399414
AMZN,2014-07-09,16.23550033569336,16.510000228881836,16.157499313354492,16.49850082397461,63322000,16.49850082397461
AMZN,2014-07-10,16.216999053955078,16.499000549316406,16.13249969482422,16.395999908447266,53300000,16.395999908447266
AMZN,2014-07-11,16.73550033569336,17.350000381469727,16.73550033569336,17.309999465942383,166016000,17.309999465942383
AMZN,2014-07-14,17.351499557495117,17.78849983215332,17.26799964904785,17.766000747680664,112198000,17.766000747680664
AMZN,2014-07-15,17.68600082397461,17.779499053955078,17.469999313354492,17.722000122070312,83418000,17.722000122070312
AMZN,2014-07-16,17.7810001373291,17.965999603271484,17.649999618530273,17.795000076293945,70072000,17.795000076293945
AMZN,2014-07-17,17.672000885009766,17.847999572753906,17.569000244140625,17.622499465942383,72720000,17.622499465942383
AMZN,2014-07-18,17.719999313354492,17.983999252319336,17.604000091552734,17.933000564575195,68148000,17.933000564575195
AMZN,2014-07-21,17.905000686645508,18.085500717163086,17.836000442504883,17.988000869750977,45568000,17.988000869750977
AMZN,2014-07-22,17.762500762939453,18.146499633789062,17.762500762939453,18.04199981689453,57778000,18.04199981689453
AMZN,2014-07-23,17.952499389648438,18.0314998626709,17.83099937438965,17.906999588012695,53746000,17.906999588012695
AMZN,2014-07-24,17.999000549316406,18.24250030517578,17.926000595092773,17.930500030517578,141774000,17.930500030517578
AMZN,2014-07-25,15.864999771118164,16.243499755859375,15.73799991607666,16.20050048828125,356930000,16.20050048828125
AMZN,2014-07-28,16.212499618530273,16.240999221801758,15.824999809265137,16.02050018310547,118640000,16.02050018310547
AMZN,2014-07-29,16.099000930786133,16.145000457763672,15.975000381469727,16,57676000,16
AMZN,2014-07-30,16.072500228881836,16.136499404907227,15.925000190734863,16.125499725341797,79380000,16.125499725341797
AMZN,2014-07-31,16.000499725341797,16.034000396728516,15.593000411987305,15.649499893188477,103840000,15.649499893188477
AMZN,2014-08-01,15.684499740600586,15.791500091552734,15.229499816894531,15.352999687194824,148830000,15.352999687194824
AMZN,2014-08-04,15.442000389099121,15.809000015258789,15.425000190734863,15.682499885559082,84018000,15.682499885559082
AMZN,2014-08-05,15.664999961853027,15.727499961853027,15.503000259399414,15.616000175476074,57042000,15.616000175476074
AMZN,2014-08-06,15.541500091552734,15.788999557495117,15.510000228881836,15.694499969482422,45938000,15.694499969482422
AMZN,2014-08-07,15.760499954223633,15.793999671936035,15.482500076293945,15.572500228881836,58712000,15.572500228881836
AMZN,2014-08-08,15.597000122070312,15.866000175476074,15.532999992370605,15.84000015258789,54118000,15.84000015258789
AMZN,2014-08-11,15.923999786376953,16.018999099731445,15.843999862670898,15.916500091552734,49372000,15.916500091552734
AMZN,2014-08-12,15.944499969482422,16.065500259399414,15.84749984741211,15.965999603271484,38316000,15.965999603271484
AMZN,2014-08-13,16.3799991607666,16.586000442504883,16.30699920654297,16.31399917602539,98782000,16.31399917602539
AMZN,2014-08-14,16.389999389648438,16.704500198364258,16.335500717163086,16.660499572753906,68408000,16.660499572753906
AMZN,2014-08-15,16.700000762939453,16.75,16.416000366210938,16.681499481201172,77934000,16.681499481201172
AMZN,2014-08-18,16.77400016784668,16.889999389648438,16.688499450683594,16.726499557495117,49708000,16.726499557495117
AMZN,2014-08-19,16.743499755859375,16.79050064086914,16.65049934387207,16.756500244140625,34276000,16.756500244140625
AMZN,2014-08-20,16.733999252319336,16.857999801635742,16.701000213623047,16.788999557495117,36210000,16.788999557495117
AMZN,2014-08-21,16.823999404907227,16.82900047302246,16.611499786376953,16.64550018310547,39422000,16.64550018310547
AMZN,2014-08-22,16.649499893188477,16.70400047302246,16.540000915527344,16.579500198364258,44224000,16.579500198364258
AMZN,2014-08-25,16.660499572753906,16.838499069213867,16.635499954223633,16.701000213623047,39154000,16.701000213623047
AMZN,2014-08-26,16.850000381469727,17.218000411987305,16.727500915527344,17.09149932861328,73094000,17.09149932861328
AMZN,2014-08-27,17.10449981689453,17.333499908447266,17.066999435424805,17.159000396728516,59232000,17.159000396728516
AMZN,2014-08-28,17,17.089500427246094,16.940000534057617,17.000999450683594,45054000,17.000999450683594
AMZN,2014-08-29,17.08799934387207,17.090999603271484,16.884000778198242,16.95199966430664,38790000,16.95199966430664
AMZN,2014-09-02,16.999000549316406,17.125,16.857999801635742,17.118999481201172,46520000,17.118999481201172
AMZN,2014-09-03,17.12700080871582,17.16349983215332,16.877500534057617,16.950000762939453,39874000,16.950000762939453
AMZN,2014-09-04,17.184499740600586,17.4689998626709,17.179000854492188,17.297500610351562,79312000,17.297500610351562
AMZN,2014-09-05,17.315000534057617,17.34149932861328,17.125,17.319000244140625,42140000,17.319000244140625
AMZN,2014-09-08,17.226999282836914,17.29050064086914,16.95199966430664,17.117000579833984,59106000,17.117000579833984
AMZN,2014-09-09,17.08049964904785,17.08799934387207,16.458999633789062,16.487499237060547,92936000,16.487499237060547
AMZN,2014-09-10,16.71500015258789,16.749000549316406,16.44099998474121,16.566499710083008,75948000,16.566499710083008
AMZN,2014-09-11,16.496999740600586,16.65049934387207,16.319499969482422,16.525999069213867,54404000,16.525999069213867
AMZN,2014-09-12,16.47800064086914,16.644500732421875,16.43950080871582,16.559499740600586,68586000,16.559499740600586
AMZN,2014-09-15,16.545499801635742,16.566499710083008,15.949999809265137,16.194499969482422,80008000,16.194499969482422
AMZN,2014-09-16,16.053499221801758,16.474000930786133,16.0049991607666,16.38800048828125,65198000,16.38800048828125
AMZN,2014-09-17,16.38800048828125,16.399999618530273,16.076000213623047,16.200000762939453,82720000,16.200000762939453
AMZN,2014-09-18,16.27199935913086,16.354999542236328,16.18549919128418,16.25,51538000,16.25
AMZN,2014-09-19,16.3799991607666,16.63800048828125,16.278499603271484,16.56599998474121,137724000,16.56599998474121
AMZN,2014-09-22,16.42449951171875,16.47450065612793,16.05299949645996,16.225000381469727,62194000,16.225000381469727
AMZN,2014-09-23,16.12299919128418,16.3799991607666,16.0625,16.181499481201172,47052000,16.181499481201172
AMZN,2014-09-24,16.208499908447266,16.472000122070312,15.977999687194824,16.410499572753906,52844000,16.410499572753906
AMZN,2014-09-25,16.399499893188477,16.427000045776367,16.06999969482422,16.096500396728516,58576000,16.096500396728516
AMZN,2014-09-26,16.030000686645508,16.174999237060547,15.881999969482422,16.160499572753906,72760000,16.160499572753906
AMZN,2014-09-29,16.024999618530273,16.1875,15.949999809265137,16.090999603271484,38492000,16.090999603271484
AMZN,2014-09-30,16.06800079345703,16.171499252319336,15.92549991607666,16.121999740600586,52724000,16.121999740600586
AMZN,2014-10-01,16.101999282836914,16.10849952697754,15.77750015258789,15.873000144958496,61782000,15.873000144958496
AMZN,2014-10-02,15.845999717712402,15.92650032043457,15.565500259399414,15.920499801635742,71078000,15.920499801635742
AMZN,2014-10-03,16.01799964904785,16.257999420166016,15.976499557495117,16.136999130249023,60748000,16.136999130249023
AMZN,2014-10-06,16.174999237060547,16.206499099731445,15.979999542236328,16.110000610351562,45806000,16.110000610351562
AMZN,2014-10-07,15.971500396728516,16.100000381469727,15.833499908447266,15.848999977111816,47308000,15.848999977111816
AMZN,2014-10-08,15.829000473022461,16.20549964904785,15.706999778747559,16.135000228881836,69056000,16.135000228881836
AMZN,2014-10-09,16.074499130249023,16.113500595092773,15.72599983215332,15.768500328063965,71758000,15.768500328063965
AMZN,2014-10-10,15.701000213623047,15.888500213623047,15.569000244140625,15.569499969482422,73638000,15.569499969482422
AMZN,2014-10-13,15.493499755859375,15.65999984741211,15.173500061035156,15.322500228881836,87278000,15.322500228881836
AMZN,2014-10-14,15.399999618530273,15.612000465393066,15.287500381469727,15.415499687194824,67716000,15.415499687194824
AMZN,2014-10-15,15.217499732971191,15.395000457763672,14.954999923706055,15.298500061035156,106878000,15.298500061035156
AMZN,2014-10-16,14.691499710083008,15.340999603271484,14.691499710083008,15.142999649047852,94626000,15.142999649047852
AMZN,2014-10-17,15.357500076293945,15.460000038146973,15.13599967956543,15.182000160217285,88102000,15.182000160217285
AMZN,2014-10-20,15.147500038146973,15.326499938964844,15.10099983215332,15.310500144958496,64690000,15.310500144958496
AMZN,2014-10-21,15.494999885559082,15.781999588012695,15.353500366210938,15.766500473022461,71186000,15.766500473022461
AMZN,2014-10-22,15.771499633789062,15.949000358581543,15.631999969482422,15.648500442504883,62518000,15.648500442504883
AMZN,2014-10-23,15.670000076293945,15.84000015258789,15.569999694824219,15.659000396728516,180764000,15.659000396728516
AMZN,2014-10-24,14.220000267028809,14.690500259399414,14.199999809265137,14.352999687194824,396022000,14.352999687194824
AMZN,2014-10-27,14.28499984741211,14.520999908447266,14.25100040435791,14.498499870300293,119012000,14.498499870300293
AMZN,2014-10-28,14.48799991607666,14.899999618530273,14.48799991607666,14.779500007629395,111452000,14.779500007629395
AMZN,2014-10-29,14.955499649047852,14.980500221252441,14.653499603271484,14.706000328063965,97638000,14.706000328063965
AMZN,2014-10-30,14.699000358581543,14.987000465393066,14.618000030517578,14.953499794006348,81104000,14.953499794006348
AMZN,2014-10-31,15.257499694824219,15.28600025177002,15.074999809265137,15.27299976348877,91014000,15.27299976348877
AMZN,2014-11-03,15.312000274658203,15.400500297546387,15.161999702453613,15.28600025177002,64850000,15.28600025177002
AMZN,2014-11-04,15.19950008392334,15.212499618530273,15.008500099182129,15.14050006866455,68548000,15.14050006866455
AMZN,2014-11-05,15.150500297546387,15.199999809265137,14.708000183105469,14.826000213623047,93490000,14.826000213623047
AMZN,2014-11-06,14.834500312805176,14.850000381469727,14.614500045776367,14.831999778747559,75162000,14.831999778747559
AMZN,2014-11-07,14.890999794006348,14.999500274658203,14.814499855041504,14.993000030517578,52948000,14.993000030517578
AMZN,2014-11-10,15,15.289999961853027,15,15.255499839782715,56182000,15.255499839782715
AMZN,2014-11-11,15.29699993133545,15.619000434875488,15.182499885559082,15.600500106811523,76072000,15.600500106811523
AMZN,2014-11-12,15.537500381469727,15.628999710083008,15.439499855041504,15.575499534606934,43660000,15.575499534606934
AMZN,2014-11-13,15.600000381469727,15.894499778747559,15.575499534606934,15.824000358581543,73728000,15.824000358581543
AMZN,2014-11-14,15.855999946594238,16.643999099731445,15.819999694824219,16.391000747680664,177556000,16.391000747680664
AMZN,2014-11-17,16.32200050354004,16.399999618530273,15.90149974822998,16.15250015258789,95698000,16.15250015258789
AMZN,2014-11-18,16.199499130249023,16.47800064086914,16.162500381469727,16.24650001525879,70990000,16.24650001525879
AMZN,2014-11-19,16.362499237060547,16.420000076293945,16.201000213623047,16.32699966430664,65632000,16.32699966430664
AMZN,2014-11-20,16.200000762939453,16.633499145507812,16.166500091552734,16.527000427246094,68734000,16.527000427246094
AMZN,2014-11-21,16.770999908447266,16.916500091552734,16.57349967956543,16.631500244140625,89332000,16.631500244140625
AMZN,2014-11-24,16.73900032043457,16.86949920654297,16.68000030517578,16.781999588012695,55084000,16.781999588012695
AMZN,2014-11-25,16.763500213623047,16.816499710083008,16.56399917602539,16.75200080871582,51300000,16.75200080871582
AMZN,2014-11-26,16.68899917602539,16.732500076293945,16.587499618530273,16.678499221801758,39672000,16.678499221801758
AMZN,2014-11-28,16.80150032043457,17.062999725341797,16.80150032043457,16.93199920654297,61036000,16.93199920654297
AMZN,2014-12-01,16.9060001373291,17.031999588012695,16.296499252319336,16.299999237060547,98898000,16.299999237060547
AMZN,2014-12-02,16.375,16.396499633789062,16.162500381469727,16.315500259399414,55806000,16.315500259399414
AMZN,2014-12-03,16.286500930786133,16.338499069213867,15.718000411987305,15.824999809265137,113620000,15.824999809265137
AMZN,2014-12-04,15.77649974822998,15.929499626159668,15.673500061035156,15.846500396728516,65806000,15.846500396728516
AMZN,2014-12-05,15.84000015258789,15.846500396728516,15.541999816894531,15.631500244140625,65304000,15.631500244140625
AMZN,2014-12-08,15.578499794006348,15.82800006866455,15.241000175476074,15.331999778747559,72784000,15.331999778747559
AMZN,2014-12-09,15.149499893188477,15.682000160217285,15.057000160217285,15.625,80990000,15.625
AMZN,2014-12-10,15.600000381469727,15.659500122070312,15.234000205993652,15.291999816894531,64918000,15.291999816894531
AMZN,2014-12-11,15.394499778747559,15.631999969482422,15.30049991607666,15.368000030517578,65258000,15.368000030517578
AMZN,2014-12-12,15.19950008392334,15.531999588012695,15.150500297546387,15.366000175476074,63070000,15.366000175476074
AMZN,2014-12-15,15.443499565124512,15.543000221252441,15.107500076293945,15.303500175476074,76832000,15.303500175476074
AMZN,2014-12-16,15.217499732971191,15.224499702453613,14.750499725341797,14.753000259399414,130026000,14.753000259399414
AMZN,2014-12-17,14.818499565124512,14.983499526977539,14.65149974822998,14.944000244140625,88670000,14.944000244140625
AMZN,2014-12-18,15.200499534606934,15.225000381469727,14.662500381469727,14.886500358581543,154762000,14.886500358581543
AMZN,2014-12-19,14.845499992370605,15.07699966430664,14.776000022888184,14.994999885559082,174182000,14.994999885559082
AMZN,2014-12-22,15.097000122070312,15.368000030517578,15.097000122070312,15.32699966430664,80076000,15.32699966430664
AMZN,2014-12-23,15.348999977111816,15.374500274658203,15.162500381469727,15.314499855041504,54274000,15.314499855041504
AMZN,2014-12-24,15.319000244140625,15.350000381469727,15.144000053405762,15.15149974822998,30276000,15.15149974822998
AMZN,2014-12-26,15.25,15.538999557495117,15.190500259399414,15.454500198364258,57876000,15.454500198364258
AMZN,2014-12-29,15.392499923706055,15.713500022888184,15.329000473022461,15.60200023651123,60180000,15.60200023651123
AMZN,2014-12-30,15.495499610900879,15.696999549865723,15.467000007629395,15.515000343322754,41860000,15.515000343322754
AMZN,2014-12-31,15.577500343322754,15.64900016784668,15.500499725341797,15.517499923706055,40960000,15.517499923706055
AMZN,2015-01-02,15.628999710083008,15.737500190734863,15.347999572753906,15.425999641418457,55664000,15.425999641418457
AMZN,2015-01-05,15.350500106811523,15.418999671936035,15.042499542236328,15.10949993133545,55484000,15.10949993133545
AMZN,2015-01-06,15.112000465393066,15.149999618530273,14.619000434875488,14.76449966430664,70380000,14.76449966430664
AMZN,2015-01-07,14.875,15.064000129699707,14.766500473022461,14.920999526977539,52806000,14.920999526977539
AMZN,2015-01-08,15.015999794006348,15.156999588012695,14.805500030517578,15.02299976348877,61768000,15.02299976348877
AMZN,2015-01-09,15.074000358581543,15.143500328063965,14.833999633789062,14.846500396728516,51848000,14.846500396728516
AMZN,2015-01-12,14.878000259399414,14.92549991607666,14.46399974822998,14.570500373840332,68428000,14.570500373840332
AMZN,2015-01-13,14.87399959564209,15.074999809265137,14.661499977111816,14.737000465393066,82728000,14.737000465393066
AMZN,2015-01-14,14.596500396728516,14.795499801635742,14.324999809265137,14.66349983215332,110774000,14.66349983215332
AMZN,2015-01-15,14.699999809265137,14.800000190734863,14.340999603271484,14.34749984741211,88384000,14.34749984741211
AMZN,2015-01-16,14.314000129699707,14.53950023651123,14.262499809265137,14.536999702453613,69564000,14.536999702453613
AMZN,2015-01-20,14.629500389099121,14.668000221252441,14.319499969482422,14.472000122070312,61502000,14.472000122070312
AMZN,2015-01-21,14.482000350952148,15.300000190734863,14.36299991607666,14.862500190734863,201302000,14.862500190734863
AMZN,2015-01-22,15,15.612500190734863,15,15.515999794006348,107252000,15.515999794006348
AMZN,2015-01-23,15.404000282287598,15.846500396728516,15.38599967956543,15.619500160217285,89928000,15.619500160217285
AMZN,2015-01-26,15.590999603271484,15.649999618530273,15.37600040435791,15.482999801635742,63394000,15.482999801635742
AMZN,2015-01-27,15.3149995803833,15.51200008392334,15.131500244140625,15.337499618530273,58406000,15.337499618530273
AMZN,2015-01-28,15.490500450134277,15.575499534606934,15.1899995803833,15.195500373840332,61276000,15.195500373840332
AMZN,2015-01-29,15.236499786376953,15.640000343322754,14.966500282287598,15.58899974822998,173132000,15.58899974822998
AMZN,2015-01-30,17.31599998474121,17.975000381469727,17.03700065612793,17.726499557495117,477122000,17.726499557495117
AMZN,2015-02-02,17.502500534057617,18.25,17.500499725341797,18.223499298095703,204638000,18.223499298095703
AMZN,2015-02-03,18.01449966430664,18.391000747680664,18.010499954223633,18.177499771118164,124252000,18.177499771118164
AMZN,2015-02-04,17.91900062561035,18.375,17.911500930786133,18.237499237060547,83398000,18.237499237060547
AMZN,2015-02-05,18.299999237060547,18.940000534057617,18.295000076293945,18.694499969482422,144952000,18.694499969482422
AMZN,2015-02-06,18.743499755859375,18.79949951171875,18.550500869750977,18.714000701904297,77848000,18.714000701904297
AMZN,2015-02-09,18.549999237060547,18.720500946044922,18.360000610351562,18.527999877929688,54492000,18.527999877929688
AMZN,2015-02-10,18.559499740600586,18.71500015258789,18.425500869750977,18.649999618530273,45744000,18.649999618530273
AMZN,2015-02-11,18.561500549316406,18.854999542236328,18.55500030517578,18.756999969482422,55730000,18.756999969482422
AMZN,2015-02-12,18.7549991607666,18.925500869750977,18.657499313354492,18.85849952697754,55822000,18.85849952697754
AMZN,2015-02-13,18.920499801635742,19.149999618530273,18.850500106811523,19.09149932861328,69502000,19.09149932861328
AMZN,2015-02-17,18.88599967956543,18.999500274658203,18.633499145507812,18.771499633789062,73464000,18.771499633789062
AMZN,2015-02-18,18.68899917602539,18.836999893188477,18.642499923706055,18.668500900268555,53012000,18.668500900268555
AMZN,2015-02-19,18.67449951171875,19.0939998626709,18.671499252319336,18.950000762939453,59076000,18.950000762939453
AMZN,2015-02-20,18.930999755859375,19.184999465942383,18.79199981689453,19.183000564575195,65160000,19.183000564575195
AMZN,2015-02-23,19.172000885009766,19.226999282836914,18.899999618530273,19.006999969482422,43540000,19.006999969482422
AMZN,2015-02-24,18.9325008392334,19.02400016784668,18.808000564575195,18.929500579833984,38416000,18.929500579833984
AMZN,2015-02-25,18.863500595092773,19.392499923706055,18.82699966430664,19.26849937438965,63490000,19.26849937438965
AMZN,2015-02-26,19.203500747680664,19.4685001373291,19.163999557495117,19.239999771118164,53742000,19.239999771118164
AMZN,2015-02-27,19.200000762939453,19.29949951171875,18.989500045776367,19.007999420166016,50646000,19.007999420166016
AMZN,2015-03-02,19.042499542236328,19.295000076293945,18.974000930786133,19.283000946044922,42784000,19.283000946044922
AMZN,2015-03-03,19.197500228881836,19.30500030517578,19.079999923706055,19.230499267578125,38930000,19.230499267578125
AMZN,2015-03-04,19.285499572753906,19.395000457763672,19.109500885009766,19.13599967956543,45182000,19.13599967956543
AMZN,2015-03-05,19.280500411987305,19.42099952697754,19.194499969482422,19.39150047302246,53870000,19.39150047302246
AMZN,2015-03-06,19.275999069213867,19.350000381469727,18.944000244140625,19.004499435424805,52540000,19.004499435424805
AMZN,2015-03-09,18.920000076293945,18.96649932861328,18.763999938964844,18.92799949645996,46228000,18.92799949645996
AMZN,2015-03-10,18.872499465942383,18.888500213623047,18.458999633789062,18.475500106811523,62420000,18.475500106811523
AMZN,2015-03-11,18.530500411987305,18.667499542236328,18.312999725341797,18.318500518798828,49902000,18.318500518798828
AMZN,2015-03-12,18.44099998474121,18.774999618530273,18.375999450683594,18.711999893188477,56200000,18.711999893188477
AMZN,2015-03-13,18.576000213623047,18.699499130249023,18.333999633789062,18.52899932861328,52234000,18.52899932861328
AMZN,2015-03-16,18.518999099731445,18.69700050354004,18.336000442504883,18.667499542236328,47082000,18.667499542236328
AMZN,2015-03-17,18.555500030517578,18.725000381469727,18.48200035095215,18.59600067138672,40740000,18.59600067138672
AMZN,2015-03-18,18.49850082397461,18.79949951171875,18.334999084472656,18.756999969482422,53082000,18.756999969482422
AMZN,2015-03-19,18.693500518798828,18.855499267578125,18.609500885009766,18.66200065612793,38314000,18.66200065612793
AMZN,2015-03-20,18.81450080871582,18.9685001373291,18.79599952697754,18.92449951171875,75272000,18.92449951171875
AMZN,2015-03-23,18.903499603271484,19.088499069213867,18.746999740600586,18.75550079345703,44786000,18.75550079345703
AMZN,2015-03-24,18.699499130249023,18.761999130249023,18.613500595092773,18.704500198364258,44564000,18.704500198364258
AMZN,2015-03-25,18.758499145507812,19.024999618530273,18.51449966430664,18.54800033569336,68590000,18.54800033569336
AMZN,2015-03-26,18.47949981689453,18.56999969482422,18.282499313354492,18.36750030517578,58600000,18.36750030517578
AMZN,2015-03-27,18.355499267578125,18.65850067138672,18.328500747680664,18.527999877929688,52196000,18.527999877929688
AMZN,2015-03-30,18.5935001373291,18.805999755859375,18.577499389648438,18.72949981689453,36418000,18.72949981689453
AMZN,2015-03-31,18.66200065612793,18.885000228881836,18.57550048828125,18.604999542236328,50122000,18.604999542236328
AMZN,2015-04-01,18.604999542236328,18.658000946044922,18.41699981689453,18.51300048828125,49162000,18.51300048828125
AMZN,2015-04-02,18.524999618530273,18.663999557495117,18.450000762939453,18.612499237060547,37506000,18.612499237060547
AMZN,2015-04-06,18.5049991607666,19.010000228881836,18.468000411987305,18.851999282836914,61014000,18.851999282836914
AMZN,2015-04-07,18.8075008392334,18.965499877929688,18.701499938964844,18.720500946044922,39098000,18.720500946044922
AMZN,2015-04-08,18.732999801635742,19.07900047302246,18.732500076293945,19.059999465942383,52728000,19.059999465942383
AMZN,2015-04-09,19.033000946044922,19.22100067138672,18.940000534057617,19.177000045776367,47846000,19.177000045776367
AMZN,2015-04-10,19.215499877929688,19.356000900268555,19.06599998474121,19.13249969482422,51470000,19.13249969482422
AMZN,2015-04-13,19.17650032043457,19.263999938964844,19.006999969482422,19.118000030517578,37890000,19.118000030517578
AMZN,2015-04-14,19.175500869750977,19.390499114990234,19.06049919128418,19.25550079345703,51672000,19.25550079345703
AMZN,2015-04-15,19.232500076293945,19.288999557495117,19.082000732421875,19.172500610351562,38664000,19.172500610351562
AMZN,2015-04-16,19.184499740600586,19.372499465942383,19.177499771118164,19.302000045776367,41608000,19.302000045776367
AMZN,2015-04-17,19.131500244140625,19.17799949645996,18.719999313354492,18.777999877929688,76794000,18.777999877929688
AMZN,2015-04-20,18.927499771118164,19.597000122070312,18.850000381469727,19.475500106811523,100322000,19.475500106811523
AMZN,2015-04-21,19.565500259399414,19.729999542236328,19.34000015258789,19.55900001525879,92870000,19.55900001525879
AMZN,2015-04-22,19.595500946044922,19.714000701904297,19.399999618530273,19.489999771118164,69494000,19.489999771118164
AMZN,2015-04-23,19.510499954223633,19.5939998626709,19.3075008392334,19.499500274658203,159600000,19.499500274658203
AMZN,2015-04-24,21.950000762939453,22.63249969482422,21.950000762939453,22.2549991607666,343538000,22.2549991607666
AMZN,2015-04-27,22.19300079345703,22.34950065612793,21.870500564575195,21.92799949645996,108618000,21.92799949645996
AMZN,2015-04-28,21.925500869750977,21.950000762939453,21.402000427246094,21.465499877929688,82810000,21.465499877929688
AMZN,2015-04-29,21.337499618530273,21.711999893188477,21.30150032043457,21.4685001373291,72434000,21.4685001373291
AMZN,2015-04-30,21.355499267578125,21.587499618530273,20.961999893188477,21.089000701904297,72958000,21.089000701904297
AMZN,2015-05-01,21.19099998474121,21.281999588012695,20.799999237060547,21.14349937438965,71316000,21.14349937438965
AMZN,2015-05-04,21.239999771118164,21.488500595092773,21.121000289916992,21.152000427246094,45408000,21.152000427246094
AMZN,2015-05-05,21.142499923706055,21.375499725341797,21.051000595092773,21.059499740600586,57128000,21.059499740600586
AMZN,2015-05-06,21.071500778198242,21.13599967956543,20.727500915527344,20.954999923706055,51050000,20.954999923706055
AMZN,2015-05-07,21.207500457763672,21.424999237060547,21.142499923706055,21.3439998626709,55322000,21.3439998626709
AMZN,2015-05-08,21.537500381469727,21.760000228881836,21.508499145507812,21.684499740600586,58176000,21.684499740600586
AMZN,2015-05-11,21.625499725341797,21.950000762939453,21.568500518798828,21.642499923706055,47874000,21.642499923706055
AMZN,2015-05-12,21.554000854492188,21.662500381469727,21.335500717163086,21.551000595092773,38956000,21.551000595092773
AMZN,2015-05-13,21.499000549316406,21.67650032043457,21.290000915527344,21.3435001373291,39926000,21.3435001373291
AMZN,2015-05-14,21.47249984741211,21.649999618530273,21.350500106811523,21.61400032043457,37770000,21.61400032043457
AMZN,2015-05-15,21.399999618530273,21.520000457763672,21.21500015258789,21.299999237060547,84806000,21.299999237060547
AMZN,2015-05-18,21.299999237060547,21.363500595092773,21.072999954223633,21.261999130249023,47804000,21.261999130249023
AMZN,2015-05-19,21.243499755859375,21.41200065612793,21.0314998626709,21.085500717163086,49284000,21.085500717163086
AMZN,2015-05-20,21.030000686645508,21.354999542236328,20.917999267578125,21.19300079345703,43924000,21.19300079345703
AMZN,2015-05-21,21.399999618530273,21.844999313354492,21.399999618530273,21.581499099731445,82428000,21.581499099731445
AMZN,2015-05-22,21.577499389648438,21.621999740600586,21.38050079345703,21.381500244140625,40412000,21.381500244140625
AMZN,2015-05-26,21.309999465942383,21.350000381469727,21.100000381469727,21.273500442504883,44884000,21.273500442504883
AMZN,2015-05-27,21.372499465942383,21.592500686645508,21.250499725341797,21.570999145507812,44622000,21.570999145507812
AMZN,2015-05-28,21.48550033569336,21.5674991607666,21.273500442504883,21.328500747680664,38248000,21.328500747680664
AMZN,2015-05-29,21.361499786376953,21.625,21.361499786376953,21.46150016784668,60322000,21.46150016784668
AMZN,2015-06-01,21.520000457763672,21.658000946044922,21.309999465942383,21.54599952697754,45066000,21.54599952697754
AMZN,2015-06-02,21.50349998474121,21.661500930786133,21.3125,21.54949951171875,33378000,21.54949951171875
AMZN,2015-06-03,21.719999313354492,21.91950035095215,21.637500762939453,21.829500198364258,54558000,21.829500198364258
AMZN,2015-06-04,21.719999313354492,21.83799934387207,21.46299934387207,21.538999557495117,50216000,21.538999557495117
AMZN,2015-06-05,21.482999801635742,21.540000915527344,21.325000762939453,21.34749984741211,38158000,21.34749984741211
AMZN,2015-06-08,21.2810001373291,21.34000015258789,21.071500778198242,21.174999237060547,43450000,21.174999237060547
AMZN,2015-06-09,21.148000717163086,21.374500274658203,20.957000732421875,21.27400016784668,45774000,21.27400016784668
AMZN,2015-06-10,21.322999954223633,21.610000610351562,21.283000946044922,21.53849983215332,43446000,21.53849983215332
AMZN,2015-06-11,21.614500045776367,21.944499969482422,21.57349967956543,21.648500442504883,58450000,21.648500442504883
AMZN,2015-06-12,21.5625,21.618000030517578,21.413000106811523,21.496000289916992,41088000,21.496000289916992
AMZN,2015-06-15,21.382999420166016,21.40250015258789,21.131999969482422,21.183500289916992,41020000,21.183500289916992
AMZN,2015-06-16,21.207500457763672,21.398500442504883,21.133499145507812,21.363000869750977,45928000,21.363000869750977
AMZN,2015-06-17,21.417999267578125,21.5674991607666,21.237499237060547,21.390499114990234,43718000,21.390499114990234
AMZN,2015-06-18,21.514999389648438,21.986499786376953,21.470500946044922,21.969499588012695,67568000,21.969499588012695
AMZN,2015-06-19,22.01300048828125,22.249500274658203,21.66200065612793,21.746000289916992,89902000,21.746000289916992
AMZN,2015-06-22,21.850000381469727,21.961999893188477,21.708999633789062,21.81450080871582,36472000,21.81450080871582
AMZN,2015-06-23,21.779499053955078,22.351999282836914,21.684499740600586,22.29949951171875,64900000,22.29949951171875
AMZN,2015-06-24,22.24850082397461,22.32349967956543,22.011499404907227,22.04199981689453,52416000,22.04199981689453
AMZN,2015-06-25,21.903499603271484,22.173500061035156,21.819499969482422,22.0049991607666,44750000,22.0049991607666
AMZN,2015-06-26,22.08799934387207,22.17449951171875,21.753000259399414,21.905000686645508,52490000,21.905000686645508
AMZN,2015-06-29,21.749000549316406,21.850000381469727,21.450000762939453,21.493000030517578,55064000,21.493000030517578
AMZN,2015-06-30,21.709999084472656,21.778499603271484,21.523000717163086,21.704500198364258,51938000,21.704500198364258
AMZN,2015-07-01,21.967500686645508,22,21.77899932861328,21.86949920654297,39742000,21.86949920654297
AMZN,2015-07-02,21.850000381469727,21.90999984741211,21.673999786376953,21.885499954223633,26868000,21.885499954223633
AMZN,2015-07-06,21.761499404907227,21.986499786376953,21.676000595092773,21.802000045776367,38064000,21.802000045776367
AMZN,2015-07-07,21.784000396728516,21.886499404907227,21.278499603271484,21.836000442504883,69084000,21.836000442504883
AMZN,2015-07-08,21.717500686645508,21.79949951171875,21.441499710083008,21.485000610351562,47662000,21.485000610351562
AMZN,2015-07-09,21.7450008392334,21.93600082397461,21.707500457763672,21.719499588012695,45428000,21.719499588012695
AMZN,2015-07-10,22.024499893188477,22.236000061035156,21.950000762939453,22.175500869750977,48020000,22.175500869750977
AMZN,2015-07-13,22.414499282836914,22.89349937438965,22.37700080871582,22.778499603271484,79136000,22.778499603271484
AMZN,2015-07-14,23.115999221801758,23.479999542236328,22.908000946044922,23.278499603271484,94724000,23.278499603271484
AMZN,2015-07-15,23.152000427246094,23.235000610351562,23.010000228881836,23.059499740600586,59748000,23.059499740600586
AMZN,2015-07-16,23.274999618530273,23.79400062561035,23.239999771118164,23.77400016784668,81912000,23.77400016784668
AMZN,2015-07-17,23.885000228881836,24.270999908447266,23.862499237060547,24.15049934387207,98644000,24.15049934387207
AMZN,2015-07-20,24.62849998474121,24.65999984741211,24.270000457763672,24.405000686645508,95050000,24.405000686645508
AMZN,2015-07-21,24.395000457763672,24.444000244140625,24.127500534057617,24.399999618530273,63636000,24.399999618530273
AMZN,2015-07-22,24.29949951171875,24.625,24.2450008392334,24.41349983215332,62298000,24.41349983215332
AMZN,2015-07-23,24.58300018310547,24.58300018310547,23.78499984741211,24.108999252319336,187488000,24.108999252319336
AMZN,2015-07-24,28.949499130249023,29.028499603271484,26.467500686645508,26.47100067138672,438188000,26.47100067138672
AMZN,2015-07-27,26.387500762939453,27.247499465942383,26.329999923706055,26.570499420166016,149820000,26.570499420166016
AMZN,2015-07-28,26.799999237060547,26.819499969482422,26.1560001373291,26.30150032043457,105462000,26.30150032043457
AMZN,2015-07-29,26.54599952697754,26.648500442504883,26.250999450683594,26.450000762939453,75052000,26.450000762939453
AMZN,2015-07-30,26.38249969482422,26.959999084472656,26.214500427246094,26.83799934387207,74862000,26.83799934387207
AMZN,2015-07-31,26.954500198364258,27.142000198364258,26.72599983215332,26.8075008392334,60512000,26.8075008392334
AMZN,2015-08-03,26.872499465942383,27.02199935913086,26.468000411987305,26.75149917602539,60284000,26.75149917602539
AMZN,2015-08-04,26.484500885009766,26.84749984741211,26.45800018310547,26.594999313354492,58692000,26.594999313354492
AMZN,2015-08-05,26.940000534057617,26.957000732421875,26.70599937438965,26.850500106811523,57788000,26.850500106811523
AMZN,2015-08-06,26.96500015258789,27.136999130249023,26.375999450683594,26.472999572753906,76410000,26.472999572753906
AMZN,2015-08-07,26.45800018310547,26.472999572753906,25.910499572753906,26.131000518798828,79384000,26.131000518798828
AMZN,2015-08-10,26.426000595092773,26.61400032043457,26.149999618530273,26.200000762939453,52318000,26.200000762939453
AMZN,2015-08-11,26.1825008392334,26.448999404907227,26.100000381469727,26.37299919128418,53532000,26.37299919128418
AMZN,2015-08-12,26.1875,26.375,25.652999877929688,26.295499801635742,79246000,26.295499801635742
AMZN,2015-08-13,26.368499755859375,26.732999801635742,26.274499893188477,26.482999801635742,57904000,26.482999801635742
AMZN,2015-08-14,26.412500381469727,26.70549964904785,26.412500381469727,26.576000213623047,39896000,26.576000213623047
AMZN,2015-08-17,26.56450080871582,26.937000274658203,26.356000900268555,26.76099967956543,51634000,26.76099967956543
AMZN,2015-08-18,26.75200080871582,26.97450065612793,26.649999618530273,26.750999450683594,41426000,26.750999450683594
AMZN,2015-08-19,26.687000274658203,26.862499237060547,26.450000762939453,26.645999908447266,46480000,26.645999908447266
AMZN,2015-08-20,26.519500732421875,26.662500381469727,25.78849983215332,25.788999557495117,88160000,25.788999557495117
AMZN,2015-08-21,25.368000030517578,25.616500854492188,24.723499298095703,24.723499298095703,134130000,24.723499298095703
AMZN,2015-08-24,23.179000854492188,23.82900047302246,22.549999237060547,23.168500900268555,201952000,23.168500900268555
AMZN,2015-08-25,24.374500274658203,24.472000122070312,23.3125,23.318500518798828,113586000,23.318500518798828
AMZN,2015-08-26,24.201000213623047,25.18600082397461,23.937999725341797,25.03849983215332,127172000,25.03849983215332
AMZN,2015-08-27,25.68549919128418,26.13450050354004,25.363000869750977,25.918500900268555,122290000,25.918500900268555
AMZN,2015-08-28,25.875,26.075000762939453,25.652000427246094,25.90049934387207,54934000,25.90049934387207
AMZN,2015-08-31,25.82200050354004,25.970500946044922,25.453500747680664,25.644500732421875,60046000,25.644500732421875
AMZN,2015-09-01,24.957000732421875,25.5,24.671499252319336,24.82699966430664,77290000,24.82699966430664
AMZN,2015-09-02,25.254499435424805,25.542999267578125,24.88599967956543,25.52750015258789,74142000,25.52750015258789
AMZN,2015-09-03,25.725000381469727,25.79199981689453,25.12849998474121,25.236000061035156,62994000,25.236000061035156
AMZN,2015-09-04,24.88249969482422,25.142499923706055,24.781999588012695,24.950000762939453,53850000,24.950000762939453
AMZN,2015-09-08,25.434499740600586,25.917499542236328,25.425500869750977,25.87700080871582,76214000,25.87700080871582
AMZN,2015-09-09,26.200000762939453,26.497499465942383,25.753000259399414,25.844499588012695,87414000,25.844499588012695
AMZN,2015-09-10,25.75749969482422,26.306499481201172,25.73900032043457,26.11199951171875,51520000,26.11199951171875
AMZN,2015-09-11,26.053499221801758,26.472000122070312,26.030500411987305,26.472000122070312,64558000,26.472000122070312
AMZN,2015-09-14,26.472000122070312,26.622499465942383,25.929000854492188,26.069000244140625,62604000,26.069000244140625
AMZN,2015-09-15,26.162500381469727,26.395999908447266,25.860000610351562,26.118499755859375,57318000,26.118499755859375
AMZN,2015-09-16,26.099000930786133,26.415000915527344,25.926000595092773,26.36949920654297,45056000,26.36949920654297
AMZN,2015-09-17,26.349000930786133,27.348499298095703,26.328500747680664,26.943500518798828,83390000,26.943500518798828
AMZN,2015-09-18,26.731000900268555,27.312000274658203,26.5674991607666,27.01300048828125,123202000,27.01300048828125
AMZN,2015-09-21,27.21649932861328,27.48900032043457,26.97949981689453,27.41950035095215,65666000,27.41950035095215
AMZN,2015-09-22,26.98550033569336,27.177499771118164,26.632999420166016,26.920000076293945,76834000,26.920000076293945
AMZN,2015-09-23,26.915000915527344,27.06049919128418,26.700000762939453,26.803499221801758,44752000,26.803499221801758
AMZN,2015-09-24,26.52750015258789,26.72800064086914,26.14349937438965,26.6875,70020000,26.6875
AMZN,2015-09-25,27.12849998474121,27.139999389648438,26.06999969482422,26.212499618530273,80620000,26.212499618530273
AMZN,2015-09-28,26.000999450683594,26.013999938964844,24.71649932861328,25.202999114990234,108690000,25.202999114990234
AMZN,2015-09-29,25.299999237060547,25.573999404907227,24.524999618530273,24.803499221801758,89150000,24.803499221801758
AMZN,2015-09-30,25.27199935913086,25.639999389648438,25.083499908447266,25.594499588012695,80094000,25.594499588012695
AMZN,2015-10-01,25.549999237060547,26.040000915527344,25.299999237060547,26.035999298095703,75370000,26.035999298095703
AMZN,2015-10-02,25.649499893188477,26.6299991607666,25.405000686645508,26.62700080871582,91956000,26.62700080871582
AMZN,2015-10-05,26.84950065612793,27.295499801635742,26.799999237060547,27.18400001525879,67828000,27.18400001525879
AMZN,2015-10-06,27.274999618530273,27.575000762939453,26.666500091552734,26.874000549316406,90056000,26.874000549316406
AMZN,2015-10-07,27.089500427246094,27.100000381469727,26.450000762939453,27.097000122070312,76242000,27.097000122070312
AMZN,2015-10-08,26.835500717163086,26.969499588012695,25.99449920654297,26.658000946044922,93528000,26.658000946044922
AMZN,2015-10-09,26.724000930786133,27.089500427246094,26.513500213623047,26.989999771118164,70748000,26.989999771118164
AMZN,2015-10-12,26.99799919128418,27.541000366210938,26.989999771118164,27.50950050354004,55522000,27.50950050354004
AMZN,2015-10-13,27.312999725341797,27.65999984741211,27.155000686645508,27.44499969482422,58760000,27.44499969482422
AMZN,2015-10-14,27.566999435424805,27.612499237060547,26.983999252319336,27.241500854492188,71642000,27.241500854492188
AMZN,2015-10-15,27.387500762939453,28.149999618530273,27.350000381469727,28.121999740600586,98740000,28.121999740600586
AMZN,2015-10-16,28.263500213623047,28.547000885009766,28.015499114990234,28.538000106811523,86316000,28.538000106811523
AMZN,2015-10-19,28.538000106811523,28.950000762939453,28.368999481201172,28.657499313354492,87508000,28.657499313354492
AMZN,2015-10-20,28.600000381469727,28.649999618530273,27.763999938964844,28.04400062561035,86924000,28.04400062561035
AMZN,2015-10-21,28.193500518798828,28.262500762939453,27.625999450683594,27.78849983215332,66872000,27.78849983215332
AMZN,2015-10-22,28.135000228881836,28.457500457763672,27.833499908447266,28.195499420166016,155588000,28.195499420166016
AMZN,2015-10-23,30.884000778198242,30.97249984741211,29.76799964904785,29.951499938964844,213854000,29.951499938964844
AMZN,2015-10-26,30.114999771118164,30.49250030517578,29.81450080871582,30.430500030517578,85394000,30.430500030517578
AMZN,2015-10-27,30.43000030517578,30.73550033569336,30.276500701904297,30.550500869750977,75742000,30.550500869750977
AMZN,2015-10-28,30.614999771118164,30.861499786376953,30.475000381469727,30.854999542236328,78524000,30.854999542236328
AMZN,2015-10-29,30.885000228881836,31.37700080871582,30.769500732421875,31.327499389648438,77920000,31.327499389648438
AMZN,2015-10-30,31.300500869750977,31.535999298095703,31.263999938964844,31.295000076293945,77488000,31.295000076293945
AMZN,2015-11-02,31.35650062561035,31.431499481201172,31.02050018310547,31.417499542236328,56330000,31.417499542236328
AMZN,2015-11-03,31.476499557495117,31.49449920654297,31.100000381469727,31.265499114990234,64938000,31.265499114990234
AMZN,2015-11-04,31.38800048828125,32.29650115966797,31.36750030517578,32.04750061035156,96810000,32.04750061035156
AMZN,2015-11-05,32.35499954223633,32.849998474121094,32.15449905395508,32.782501220703125,94476000,32.782501220703125
AMZN,2015-11-06,32.75,33.112998962402344,32.599998474121094,32.96849822998047,81844000,32.96849822998047
AMZN,2015-11-09,32.932498931884766,33.097999572753906,32.39250183105469,32.77450180053711,80976000,32.77450180053711
AMZN,2015-11-10,32.550498962402344,33,32.362998962402344,32.98400115966797,69790000,32.98400115966797
AMZN,2015-11-11,33.162498474121094,33.79800033569336,33.162498474121094,33.662498474121094,107746000,33.662498474121094
AMZN,2015-11-12,33.650001525878906,33.78200149536133,33.21099853515625,33.279998779296875,85694000,33.279998779296875
AMZN,2015-11-13,33.17850112915039,33.349998474121094,32.022499084472656,32.11750030517578,125222000,32.11750030517578
AMZN,2015-11-16,32.04600143432617,32.4995002746582,31.114500045776367,32.390499114990234,148718000,32.390499114990234
AMZN,2015-11-17,32.532501220703125,32.662498474121094,32.04999923706055,32.165000915527344,86404000,32.165000915527344
AMZN,2015-11-18,32.32550048828125,33.24399948120117,32.31850051879883,33.176998138427734,89396000,33.176998138427734
AMZN,2015-11-19,33.2495002746582,33.643001556396484,32.95000076293945,33.063499450683594,94104000,33.063499450683594
AMZN,2015-11-20,33.39699935913086,33.44350051879883,32.878501892089844,33.42250061035156,77922000,33.42250061035156
AMZN,2015-11-23,33.57500076293945,34.13850021362305,33.50600051879883,33.949501037597656,87702000,33.949501037597656
AMZN,2015-11-24,33.707000732421875,33.790000915527344,33.06050109863281,33.557498931884766,90868000,33.557498931884766
AMZN,2015-11-25,33.75,33.98500061035156,33.5620002746582,33.766998291015625,53958000,33.766998291015625
AMZN,2015-11-27,34.040000915527344,34.04949951171875,33.60499954223633,33.66299819946289,39336000,33.66299819946289
AMZN,2015-11-30,33.79499816894531,34.06449890136719,33.22999954223633,33.2400016784668,113864000,33.2400016784668
AMZN,2015-12-01,33.6875,34.04999923706055,33.393001556396484,33.952999114990234,95024000,33.952999114990234
AMZN,2015-12-02,34.04999923706055,34.24100112915039,33.712501525878906,33.800498962402344,85470000,33.800498962402344
AMZN,2015-12-03,33.97200012207031,34.13949966430664,33.07400131225586,33.3125,101294000,33.3125
AMZN,2015-12-04,33.29999923706055,33.73899841308594,33.06999969482422,33.63199996948242,90696000,33.63199996948242
AMZN,2015-12-07,33.73699951171875,33.77299880981445,33.025001525878906,33.49150085449219,74656000,33.49150085449219
AMZN,2015-12-08,33.15650177001953,33.9995002746582,32.989498138427734,33.86650085449219,73038000,33.86650085449219
AMZN,2015-12-09,33.900001525878906,33.95000076293945,32.784000396728516,33.239498138427734,103164000,33.239498138427734
AMZN,2015-12-10,33.27949905395508,33.42649841308594,32.97800064086914,33.11600112915039,69110000,33.11600112915039
AMZN,2015-12-11,32.561500549316406,32.89400100708008,31.981000900268555,32.00749969482422,109488000,32.00749969482422
AMZN,2015-12-14,32.087501525878906,32.929500579833984,31.763500213623047,32.89550018310547,86594000,32.89550018310547
AMZN,2015-12-15,33.25149917602539,33.57500076293945,32.86750030517578,32.93199920654297,95068000,32.93199920654297
AMZN,2015-12-16,33.178001403808594,33.86750030517578,32.965999603271484,33.78850173950195,79290000,33.78850173950195
AMZN,2015-12-17,34,34.125,33.532501220703125,33.532501220703125,73632000,33.532501220703125
AMZN,2015-12-18,33.432498931884766,33.84199905395508,33.20650100708008,33.207000732421875,136826000,33.207000732421875
AMZN,2015-12-21,33.42499923706055,33.494998931884766,32.94649887084961,33.22549819946289,65018000,33.22549819946289
AMZN,2015-12-22,33.34149932861328,33.42449951171875,32.9630012512207,33.157501220703125,53356000,33.157501220703125
AMZN,2015-12-23,33.32500076293945,33.33000183105469,32.83150100708008,33.185001373291016,54458000,33.185001373291016
AMZN,2015-12-24,33.16749954223633,33.23400115966797,33.029998779296875,33.13949966430664,21824000,33.13949966430664
AMZN,2015-12-28,33.27799987792969,33.775001525878906,33.275001525878906,33.7599983215332,75672000,33.7599983215332
AMZN,2015-12-29,33.89899826049805,34.821998596191406,33.894500732421875,34.69850158691406,114700000,34.69850158691406
AMZN,2015-12-30,34.59450149536133,34.77450180053711,34.319000244140625,34.45349884033203,70380000,34.45349884033203
AMZN,2015-12-31,34.30400085449219,34.38750076293945,33.794498443603516,33.794498443603516,74992000,33.794498443603516
AMZN,2016-01-04,32.81449890136719,32.88600158691406,31.375499725341797,31.84950065612793,186290000,31.84950065612793
AMZN,2016-01-05,32.34299850463867,32.34550094604492,31.38249969482422,31.68950080871582,116452000,31.68950080871582
AMZN,2016-01-06,31.100000381469727,31.989500045776367,31.015499114990234,31.63249969482422,106584000,31.63249969482422
AMZN,2016-01-07,31.09000015258789,31.5,30.260499954223633,30.39699935913086,141498000,30.39699935913086
AMZN,2016-01-08,30.982999801635742,31.207000732421875,30.299999237060547,30.352500915527344,110258000,30.352500915527344
AMZN,2016-01-11,30.624000549316406,30.99250030517578,29.928499221801758,30.886999130249023,97832000,30.886999130249023
AMZN,2016-01-12,31.262500762939453,31.29949951171875,30.61199951171875,30.894500732421875,94482000,30.894500732421875
AMZN,2016-01-13,31.04400062561035,31.04400062561035,28.95800018310547,29.090499877929688,153104000,29.090499877929688
AMZN,2016-01-14,29.012500762939453,30.112499237060547,28.493999481201172,29.649999618530273,144760000,29.649999618530273
AMZN,2016-01-15,28.61199951171875,29.231000900268555,28.264999389648438,28.509000778198242,155690000,28.509000778198242
AMZN,2016-01-19,28.85449981689453,29.200000762939453,28.322500228881836,28.724000930786133,96144000,28.724000930786133
AMZN,2016-01-20,28.218000411987305,28.922500610351562,27.358999252319336,28.588499069213867,159328000,28.588499069213867
AMZN,2016-01-21,28.679000854492188,29.440500259399414,28.410999298095703,28.750999450683594,99044000,28.750999450683594
AMZN,2016-01-22,29.436500549316406,30.0049991607666,29.20549964904785,29.819000244140625,102402000,29.819000244140625
AMZN,2016-01-25,29.899499893188477,30.424999237060547,29.72800064086914,29.826499938964844,87922000,29.826499938964844
AMZN,2016-01-26,30.172500610351562,30.225000381469727,29.518999099731445,30.0625,75314000,30.0625
AMZN,2016-01-27,30.09950065612793,30.16950035095215,28.93899917602539,29.167499542236328,103058000,29.167499542236328
AMZN,2016-01-28,30.418500900268555,31.902999877929688,29.877500534057617,31.767499923706055,280304000,31.767499923706055
AMZN,2016-01-29,28.599000930786133,29.649999618530273,28.5,29.350000381469727,293552000,29.350000381469727
AMZN,2016-02-01,28.907499313354492,29.09000015258789,28.515499114990234,28.74049949645996,127102000,28.74049949645996
AMZN,2016-02-02,28.5,28.577999114990234,27.504499435424805,27.604999542236328,126240000,27.604999542236328
AMZN,2016-02-03,27.674999237060547,27.799999237060547,26.094999313354492,26.553499221801758,200974000,26.553499221801758
AMZN,2016-02-04,26.25,26.949499130249023,25.961000442504883,26.812999725341797,123982000,26.812999725341797
AMZN,2016-02-05,26.464000701904297,26.47249984741211,24.95949935913086,25.10650062561035,194178000,25.10650062561035
AMZN,2016-02-08,24.32349967956543,24.674999237060547,23.760499954223633,24.405000686645508,196510000,24.405000686645508
AMZN,2016-02-09,23.90049934387207,24.91900062561035,23.700000762939453,24.103500366210938,141558000,24.103500366210938
AMZN,2016-02-10,24.58799934387207,25.232999801635742,24.299999237060547,24.52400016784668,135724000,24.52400016784668
AMZN,2016-02-11,24.558500289916992,25.46500015258789,24.200000762939453,25.19099998474121,147948000,25.19099998474121
AMZN,2016-02-12,25.53499984741211,25.837499618530273,25.074499130249023,25.354000091552734,107696000,25.354000091552734
AMZN,2016-02-16,25.974000930786133,26.22249984741211,25.58300018310547,26.05500030517578,102370000,26.05500030517578
AMZN,2016-02-17,26.437000274658203,26.874000549316406,25.969499588012695,26.704999923706055,96480000,26.704999923706055
AMZN,2016-02-18,27.059499740600586,27.059999465942383,26.186500549316406,26.25,94700000,26.25
AMZN,2016-02-19,26.035499572753906,26.797500610351562,25.767499923706055,26.7450008392334,99494000,26.7450008392334
AMZN,2016-02-22,27.110000610351562,28.032499313354492,27.054000854492188,27.975000381469727,111332000,27.975000381469727
AMZN,2016-02-23,27.77750015258789,27.845500946044922,27.26650047302246,27.64699935913086,81016000,27.64699935913086
AMZN,2016-02-24,27.287500381469727,27.713499069213867,26.657499313354492,27.70199966430664,124634000,27.70199966430664
AMZN,2016-02-25,27.775999069213867,27.969499588012695,27.26449966430664,27.75749969482422,90510000,27.75749969482422
AMZN,2016-02-26,28.006000518798828,28.125,27.65850067138672,27.761499404907227,97540000,27.761499404907227
AMZN,2016-02-29,27.700000762939453,28.24049949645996,27.625499725341797,27.625999450683594,82908000,27.625999450683594
AMZN,2016-03-01,27.81450080871582,28.962499618530273,27.799999237060547,28.95199966430664,100770000,28.95199966430664
AMZN,2016-03-02,29.087499618530273,29.25,28.684999465942383,29.010499954223633,91644000,29.010499954223633
AMZN,2016-03-03,28.898000717163086,28.993499755859375,28.655500411987305,28.874500274658203,54826000,28.874500274658203
AMZN,2016-03-04,29.053499221801758,29.06999969482422,28.553499221801758,28.756999969482422,68330000,28.756999969482422
AMZN,2016-03-07,28.677000045776367,28.681499481201172,27.77750015258789,28.139999389648438,98538000,28.139999389648438
AMZN,2016-03-08,27.89349937438965,28.5674991607666,27.73699951171875,28.01300048828125,94600000,28.01300048828125
AMZN,2016-03-09,27.97800064086914,28.017499923706055,27.506500244140625,27.973499298095703,87546000,27.973499298095703
AMZN,2016-03-10,28.336999893188477,28.350000381469727,27.395000457763672,27.946500778198242,78398000,27.946500778198242
AMZN,2016-03-11,28.34749984741211,28.503000259399414,28.136499404907227,28.480499267578125,75426000,28.480499267578125
AMZN,2016-03-14,28.350000381469727,28.844499588012695,28.15250015258789,28.668500900268555,69084000,28.668500900268555
AMZN,2016-03-15,28.549999237060547,29.076000213623047,28.350000381469727,28.85099983215332,77536000,28.85099983215332
AMZN,2016-03-16,28.832000732421875,29.06599998474121,28.55699920654297,28.713499069213867,70754000,28.713499069213867
AMZN,2016-03-17,28.475500106811523,28.56999969482422,27.750499725341797,27.972000122070312,118562000,27.972000122070312
AMZN,2016-03-18,28.047000885009766,28.116500854492188,27.304500579833984,27.604000091552734,145938000,27.604000091552734
AMZN,2016-03-21,27.445499420166016,27.761999130249023,26.929000854492188,27.698999404907227,103114000,27.698999404907227
AMZN,2016-03-22,27.25550079345703,28.13800048828125,27.252500534057617,28.02400016784668,80012000,28.02400016784668
AMZN,2016-03-23,28.049999237060547,28.624000549316406,27.905000686645508,28.48150062561035,79674000,28.48150062561035
AMZN,2016-03-24,28.355499267578125,29.177499771118164,28.354000091552734,29.147499084472656,103710000,29.147499084472656
AMZN,2016-03-28,29.219999313354492,29.237499237060547,28.777999877929688,28.993499755859375,62430000,28.993499755859375
AMZN,2016-03-29,29.00749969482422,29.792499542236328,28.825000762939453,29.69300079345703,87852000,29.69300079345703
AMZN,2016-03-30,29.835500717163086,30.16200065612793,29.75,29.934499740600586,77810000,29.934499740600586
AMZN,2016-03-31,29.964000701904297,30.037500381469727,29.61050033569336,29.68199920654297,53636000,29.68199920654297
AMZN,2016-04-01,29.524499893188477,29.951499938964844,29.415000915527344,29.924999237060547,58348000,29.924999237060547
AMZN,2016-04-04,29.950000762939453,29.975000381469727,29.52750015258789,29.659500122070312,49416000,29.659500122070312
AMZN,2016-04-05,29.53849983215332,29.673500061035156,29.262500762939453,29.30699920654297,46178000,29.30699920654297
AMZN,2016-04-06,29.375999450683594,30.11949920654297,29.375,30.104000091552734,56998000,30.104000091552734
AMZN,2016-04-07,29.937999725341797,29.979999542236328,29.45400047302246,29.571500778198242,63780000,29.571500778198242
AMZN,2016-04-08,29.715999603271484,29.89299964904785,29.450000762939453,29.729999542236328,51838000,29.729999542236328
AMZN,2016-04-11,29.80699920654297,30.200000762939453,29.745500564575195,29.796499252319336,54086000,29.796499252319336
AMZN,2016-04-12,29.920000076293945,30.202999114990234,29.61549949645996,30.15850067138672,52822000,30.15850067138672
AMZN,2016-04-13,30.384000778198242,30.840499877929688,30.26449966430664,30.740999221801758,84566000,30.740999221801758
AMZN,2016-04-14,30.75349998474121,31.2189998626709,30.75349998474121,31.037500381469727,70242000,31.037500381469727
AMZN,2016-04-15,31.09600067138672,31.338499069213867,30.905500411987305,31.29450035095215,57754000,31.29450035095215
AMZN,2016-04-18,31.267499923706055,31.881999969482422,31.24799919128418,31.767499923706055,87218000,31.767499923706055
AMZN,2016-04-19,31.85700035095215,31.90049934387207,31.040000915527344,31.395000457763672,81118000,31.395000457763672
AMZN,2016-04-20,31.5,31.827499389648438,31.149999618530273,31.649499893188477,52188000,31.649499893188477
AMZN,2016-04-21,31.549999237060547,31.891000747680664,31.424999237060547,31.549999237060547,51926000,31.549999237060547
AMZN,2016-04-22,31.223499298095703,31.412500381469727,30.577999114990234,31.024999618530273,101678000,31.024999618530273
AMZN,2016-04-25,30.83049964904785,31.349000930786133,30.8125,31.309999465942383,53658000,31.309999465942383
AMZN,2016-04-26,31.308500289916992,31.337499618530273,30.743999481201172,30.8439998626709,50428000,30.8439998626709
AMZN,2016-04-27,30.59000015258789,30.797500610351562,30.06399917602539,30.328500747680664,81376000,30.328500747680664
AMZN,2016-04-28,30.777000427246094,31.34000015258789,29.959999084472656,30.100000381469727,157452000,30.100000381469727
AMZN,2016-04-29,33.29999923706055,33.499000549316406,32.70000076293945,32.97949981689453,206214000,32.97949981689453
AMZN,2016-05-02,33.19599914550781,34.275001525878906,33.10150146484375,34.192501068115234,131570000,34.192501068115234
AMZN,2016-05-03,33.86800003051758,34.01499938964844,33.52149963378906,33.566001892089844,98468000,33.566001892089844
AMZN,2016-05-04,33.12950134277344,33.70000076293945,33.106998443603516,33.54499816894531,92710000,33.54499816894531
AMZN,2016-05-05,33.66550064086914,33.824501037597656,32.79999923706055,32.954498291015625,97682000,32.954498291015625
AMZN,2016-05-06,32.8025016784668,33.84749984741211,32.800498962402344,33.6974983215332,87306000,33.6974983215332
AMZN,2016-05-09,33.6974983215332,34.3489990234375,33.570499420166016,33.98749923706055,79644000,33.98749923706055
AMZN,2016-05-10,34.70000076293945,35.227500915527344,34.67499923706055,35.153499603271484,122112000,35.153499603271484
AMZN,2016-05-11,35.28950119018555,35.95000076293945,35.08250045776367,35.6614990234375,146764000,35.6614990234375
AMZN,2016-05-12,35.86899948120117,36.122501373291016,35.57550048828125,35.89649963378906,100964000,35.89649963378906
AMZN,2016-05-13,35.731998443603516,35.962501525878906,35.32550048828125,35.49599838256836,95268000,35.49599838256836
AMZN,2016-05-16,35.506500244140625,35.662498474121094,35.013999938964844,35.53300094604492,108658000,35.53300094604492
AMZN,2016-05-17,35.494998931884766,35.7234992980957,34.695499420166016,34.76350021362305,102428000,34.76350021362305
AMZN,2016-05-18,34.47800064086914,35.12699890136719,34.4379997253418,34.872501373291016,85664000,34.872501373291016
AMZN,2016-05-19,34.59400177001953,34.970001220703125,34.47800064086914,34.92599868774414,60512000,34.92599868774414
AMZN,2016-05-20,35.0525016784668,35.36199951171875,35,35.13999938964844,58324000,35.13999938964844
AMZN,2016-05-23,35.212501525878906,35.29999923706055,34.82099914550781,34.837501525878906,51902000,34.837501525878906
AMZN,2016-05-24,34.9005012512207,35.375,34.900001525878906,35.209999084472656,60676000,35.209999084472656
AMZN,2016-05-25,35.400001525878906,35.542999267578125,35.2760009765625,35.41749954223633,65354000,35.41749954223633
AMZN,2016-05-26,35.416500091552734,35.75,35.364498138427734,35.74549865722656,48934000,35.74549865722656
AMZN,2016-05-27,35.75,35.83000183105469,35.55500030517578,35.61199951171875,44984000,35.61199951171875
AMZN,2016-05-31,35.61650085449219,36.21149826049805,35.566001892089844,36.13949966430664,72366000,36.13949966430664
AMZN,2016-06-01,36.04499816894531,36.32149887084961,35.9109992980957,35.97200012207031,65262000,35.97200012207031
AMZN,2016-06-02,36.048500061035156,36.41400146484375,35.775001525878906,36.4119987487793,60532000,36.4119987487793
AMZN,2016-06-03,36.33700180053711,36.349998474121094,35.92150115966797,36.277000427246094,67346000,36.277000427246094
AMZN,2016-06-06,36.32500076293945,36.57500076293945,36.22100067138672,36.33649826049805,54096000,36.33649826049805
AMZN,2016-06-07,36.49449920654297,36.5,36.02750015258789,36.1870002746582,54650000,36.1870002746582
AMZN,2016-06-08,36.31999969482422,36.47100067138672,36.08000183105469,36.332000732421875,44468000,36.332000732421875
AMZN,2016-06-09,36.154998779296875,36.445499420166016,36.1150016784668,36.38249969482422,43406000,36.38249969482422
AMZN,2016-06-10,36.11750030517578,36.249000549316406,35.71049880981445,35.89550018310547,68514000,35.89550018310547
AMZN,2016-06-13,35.70050048828125,36.0994987487793,35.55799865722656,35.762001037597656,67044000,35.762001037597656
AMZN,2016-06-14,35.61650085449219,36.04050064086914,35.61349868774414,35.96500015258789,50138000,35.96500015258789
AMZN,2016-06-15,36.099998474121094,36.12799835205078,35.66749954223633,35.7130012512207,54188000,35.7130012512207
AMZN,2016-06-16,35.602500915527344,35.900001525878906,35.26499938964844,35.8754997253418,61960000,35.8754997253418
AMZN,2016-06-17,35.90950012207031,35.90999984741211,34.95899963378906,35.31949996948242,117956000,35.31949996948242
AMZN,2016-06-20,35.67499923706055,36.06549835205078,35.54050064086914,35.70050048828125,73544000,35.70050048828125
AMZN,2016-06-21,35.7859992980957,35.91999816894531,35.63600158691406,35.79100036621094,42750000,35.79100036621094
AMZN,2016-06-22,35.82899856567383,35.849998474121094,35.378501892089844,35.529998779296875,45210000,35.529998779296875
AMZN,2016-06-23,35.775001525878906,36.10599899291992,35.625,36.104000091552734,56500000,36.104000091552734
AMZN,2016-06-24,34.650001525878906,35.62649917602539,34.61000061035156,34.948001861572266,152650000,34.948001861572266
AMZN,2016-06-27,34.60049819946289,34.840999603271484,34.10599899291992,34.56800079345703,111360000,34.56800079345703
AMZN,2016-06-28,35,35.400001525878906,34.90850067138672,35.397499084472656,80740000,35.397499084472656
AMZN,2016-06-29,35.787498474121094,35.974998474121094,35.676998138427734,35.779998779296875,61402000,35.779998779296875
AMZN,2016-06-30,35.86000061035156,35.96849822998047,35.62699890136719,35.78099822998047,57102000,35.78099822998047
AMZN,2016-07-01,35.86600112915039,36.400001525878906,35.82699966430664,36.284000396728516,58408000,36.284000396728516
AMZN,2016-07-05,36.13999938964844,36.47800064086914,35.980499267578125,36.404998779296875,48628000,36.404998779296875
AMZN,2016-07-06,36.285499572753906,36.88850021362305,36.12900161743164,36.88050079345703,78764000,36.88050079345703
AMZN,2016-07-07,36.96649932861328,36.977500915527344,36.58150100708008,36.82849884033203,58916000,36.82849884033203
AMZN,2016-07-08,37.00699996948242,37.30500030517578,36.900001525878906,37.29050064086914,68584000,37.29050064086914
AMZN,2016-07-11,37.5,37.79499816894531,37.349998474121094,37.68899917602539,63906000,37.68899917602539
AMZN,2016-07-12,37.84299850463867,37.867000579833984,37.01649856567383,37.410499572753906,112474000,37.410499572753906
AMZN,2016-07-13,37.3380012512207,37.84349822998047,37.0625,37.131500244140625,82846000,37.131500244140625
AMZN,2016-07-14,37.44300079345703,37.45199966430664,36.95100021362305,37.060001373291016,47810000,37.060001373291016
AMZN,2016-07-15,37.32749938964844,37.32749938964844,36.70249938964844,36.77199935913086,62428000,36.77199935913086
AMZN,2016-07-18,36.77450180053711,37.08000183105469,36.43600082397461,36.80350112915039,59098000,36.80350112915039
AMZN,2016-07-19,36.625,37.166500091552734,36.615501403808594,36.997501373291016,44336000,36.997501373291016
AMZN,2016-07-20,37.20000076293945,37.3125,37.03499984741211,37.2859992980957,44280000,37.2859992980957
AMZN,2016-07-21,37.375,37.46799850463867,37.13949966430664,37.221500396728516,46342000,37.221500396728516
AMZN,2016-07-22,37.38949966430664,37.56399917602539,37.17649841308594,37.24300003051758,45554000,37.24300003051758
AMZN,2016-07-25,37.32749938964844,37.42499923706055,36.76750183105469,36.980499267578125,53586000,36.980499267578125
AMZN,2016-07-26,37.135501861572266,37.15650177001953,36.63750076293945,36.77949905395508,50594000,36.77949905395508
AMZN,2016-07-27,36.89849853515625,37.047000885009766,36.69300079345703,36.833499908447266,58262000,36.833499908447266
AMZN,2016-07-28,37.29899978637695,37.667999267578125,36.98500061035156,37.63050079345703,152352000,37.63050079345703
AMZN,2016-07-29,38.25,38.29999923706055,37.75,37.94049835205078,135542000,37.94049835205078
AMZN,2016-08-01,37.993499755859375,38.525001525878906,37.85300064086914,38.387001037597656,71564000,38.387001037597656
AMZN,2016-08-02,38.19049835205078,38.2504997253418,37.85100173950195,38.02899932861328,72066000,38.02899932861328
AMZN,2016-08-03,37.85300064086914,37.94449996948242,37.61249923706055,37.731998443603516,71630000,37.731998443603516
AMZN,2016-08-04,37.685001373291016,38.25,37.51750183105469,38.03850173950195,63564000,38.03850173950195
AMZN,2016-08-05,38.240501403808594,38.423500061035156,38.15449905395508,38.29899978637695,54088000,38.29899978637695
AMZN,2016-08-08,38.34049987792969,38.349998474121094,38.05099868774414,38.327999114990234,39726000,38.327999114990234
AMZN,2016-08-09,38.36949920654297,38.630001068115234,38.345001220703125,38.41550064086914,37522000,38.41550064086914
AMZN,2016-08-10,38.4900016784668,38.60499954223633,38.30950164794922,38.428001403808594,32086000,38.428001403808594
AMZN,2016-08-11,38.49700164794922,38.6875,38.45600128173828,38.5620002746582,40394000,38.5620002746582
AMZN,2016-08-12,38.42300033569336,38.657501220703125,38.42100143432617,38.62799835205078,31266000,38.62799835205078
AMZN,2016-08-15,38.595001220703125,38.60200119018555,38.385501861572266,38.42449951171875,42370000,38.42449951171875
AMZN,2016-08-16,38.430999755859375,38.436500549316406,38.191001892089844,38.20199966430664,32092000,38.20199966430664
AMZN,2016-08-17,38.22050094604492,38.26100158691406,37.959999084472656,38.23149871826172,37822000,38.23149871826172
AMZN,2016-08-18,38.20000076293945,38.25849914550781,38.029998779296875,38.222999572753906,29176000,38.222999572753906
AMZN,2016-08-19,38.095001220703125,38.1245002746582,37.84450149536133,37.865501403808594,46864000,37.865501403808594
AMZN,2016-08-22,37.875,37.99250030517578,37.60499954223633,37.9739990234375,33586000,37.9739990234375
AMZN,2016-08-23,38.16550064086914,38.23500061035156,38.04999923706055,38.122501373291016,30482000,38.122501373291016
AMZN,2016-08-24,38.150001525878906,38.170501708984375,37.768001556396484,37.86249923706055,34882000,37.86249923706055
AMZN,2016-08-25,37.79999923706055,38.02799987792969,37.73699951171875,37.96099853515625,32460000,37.96099853515625
AMZN,2016-08-26,38.002498626708984,38.5,37.9900016784668,38.45000076293945,55536000,38.45000076293945
AMZN,2016-08-29,38.43600082397461,38.749000549316406,38.43000030517578,38.56449890136719,43972000,38.56449890136719
AMZN,2016-08-30,38.5525016784668,38.59199905395508,38.27799987792969,38.37900161743164,34184000,38.37900161743164
AMZN,2016-08-31,38.33000183105469,38.481998443603516,38.20000076293945,38.45800018310547,32676000,38.45800018310547
AMZN,2016-09-01,38.54499816894531,38.60200119018555,38.337501525878906,38.53099822998047,35846000,38.53099822998047
AMZN,2016-09-02,38.705501556396484,38.79999923706055,38.584999084472656,38.62200164794922,43636000,38.62200164794922
AMZN,2016-09-06,38.70199966430664,39.4739990234375,38.51100158691406,39.44350051879883,74396000,39.44350051879883
AMZN,2016-09-07,39.47650146484375,39.53950119018555,39.21649932861328,39.2239990234375,48492000,39.2239990234375
AMZN,2016-09-08,39.19449996948242,39.32500076293945,39.071998596191406,39.202999114990234,40610000,39.202999114990234
AMZN,2016-09-09,38.96799850463867,39.04999923706055,38.00550079345703,38.00699996948242,85146000,38.00699996948242
AMZN,2016-09-12,37.86750030517578,38.632999420166016,37.79999923706055,38.574501037597656,62494000,38.574501037597656
AMZN,2016-09-13,38.438499450683594,38.49449920654297,37.95249938964844,38.050498962402344,62344000,38.050498962402344
AMZN,2016-09-14,38.11000061035156,38.375,37.942501068115234,38.054500579833984,50460000,38.054500579833984
AMZN,2016-09-15,38.099998474121094,38.54349899291992,37.87900161743164,38.484500885009766,60680000,38.484500885009766
AMZN,2016-09-16,38.66400146484375,39.02299880981445,38.58300018310547,38.92599868774414,109984000,38.92599868774414
AMZN,2016-09-19,38.99850082397461,39.09700012207031,38.54999923706055,38.755001068115234,45944000,38.755001068115234
AMZN,2016-09-20,38.79999923706055,39.06850051879883,38.79999923706055,39.01100158691406,38744000,39.01100158691406
AMZN,2016-09-21,39.162498474121094,39.53450012207031,38.95050048828125,39.48699951171875,54372000,39.48699951171875
AMZN,2016-09-22,39.7135009765625,40.294498443603516,39.7135009765625,40.23500061035156,81578000,40.23500061035156
AMZN,2016-09-23,40.15650177001953,40.38750076293945,40.10599899291992,40.287498474121094,47070000,40.287498474121094
AMZN,2016-09-26,40.09000015258789,40.29650115966797,39.85749816894531,39.95800018310547,53028000,39.95800018310547
AMZN,2016-09-27,40.092498779296875,40.832000732421875,40.05550003051758,40.80550003051758,76392000,40.80550003051758
AMZN,2016-09-28,40.900001525878906,41.50699996948242,40.85150146484375,41.43600082397461,88442000,41.43600082397461
AMZN,2016-09-29,41.41299819946289,41.875,41.23149871826172,41.45249938964844,98444000,41.45249938964844
AMZN,2016-09-30,41.63050079345703,41.997501373291016,41.619998931884766,41.865501403808594,88612000,41.865501403808594
AMZN,2016-10-03,41.79999923706055,41.99300003051758,41.5625,41.83700180053711,55388000,41.83700180053711
AMZN,2016-10-04,42.045501708984375,42.118499755859375,41.51300048828125,41.701499938964844,59006000,41.701499938964844
AMZN,2016-10-05,41.900001525878906,42.28350067138672,41.805999755859375,42.21799850463867,69382000,42.21799850463867
AMZN,2016-10-06,42.185001373291016,42.36050033569336,42.029998779296875,42.08300018310547,53680000,42.08300018310547
AMZN,2016-10-07,42.28950119018555,42.29750061035156,41.872501373291016,41.971500396728516,48524000,41.971500396728516
AMZN,2016-10-10,42.162498474121094,42.2599983215332,42.01350021362305,42.08549880981445,36542000,42.08549880981445
AMZN,2016-10-11,42.05099868774414,42.06449890136719,41.41749954223633,41.54999923706055,71764000,41.54999923706055
AMZN,2016-10-12,41.70000076293945,41.88349914550781,41.505001068115234,41.704498291015625,47608000,41.704498291015625
AMZN,2016-10-13,41.45000076293945,41.59000015258789,41.06050109863281,41.4640007019043,61828000,41.4640007019043
AMZN,2016-10-14,41.75400161743164,41.7869987487793,41.14799880981445,41.14799880981445,59996000,41.14799880981445
AMZN,2016-10-17,41.07500076293945,41.099998474121094,40.58399963378906,40.647499084472656,67230000,40.647499084472656
AMZN,2016-10-18,41.105499267578125,41.16299819946289,40.750999450683594,40.88249969482422,50250000,40.88249969482422
AMZN,2016-10-19,41.02000045776367,41.03350067138672,40.75849914550781,40.884498596191406,41814000,40.884498596191406
AMZN,2016-10-20,40.699501037597656,40.785499572753906,40.154998779296875,40.51599884033203,63040000,40.51599884033203
AMZN,2016-10-21,40.46799850463867,40.97100067138672,40.45000076293945,40.949501037597656,55860000,40.949501037597656
AMZN,2016-10-24,41.247501373291016,41.915000915527344,41.11050033569336,41.90449905395508,81218000,41.90449905395508
AMZN,2016-10-25,41.96500015258789,42.15449905395508,41.6609992980957,41.75899887084961,64968000,41.75899887084961
AMZN,2016-10-26,41.63800048828125,41.672000885009766,41,41.12950134277344,79962000,41.12950134277344
AMZN,2016-10-27,41.5620002746582,41.58599853515625,40.77149963378906,40.917999267578125,148128000,40.917999267578125
AMZN,2016-10-28,39.099998474121094,39.4744987487793,38.730499267578125,38.816001892089844,216822000,38.816001892089844
AMZN,2016-10-31,39.05149841308594,39.685001373291016,39.00550079345703,39.49100112915039,108266000,39.49100112915039
AMZN,2016-11-01,39.95000076293945,40.04199981689453,38.83549880981445,39.27050018310547,106108000,39.27050018310547
AMZN,2016-11-02,39.19649887084961,39.23749923706055,38.1775016784668,38.27799987792969,100530000,38.27799987792969
AMZN,2016-11-03,38.252498626708984,38.849998474121094,38.20000076293945,38.35150146484375,77450000,38.35150146484375
AMZN,2016-11-04,38.13949966430664,38.29999923706055,37.6614990234375,37.752498626708984,102442000,37.752498626708984
AMZN,2016-11-07,38.582000732421875,39.38650131225586,38.547000885009766,39.246498107910156,119688000,39.246498107910156
AMZN,2016-11-08,39.24850082397461,39.58700180053711,38.95500183105469,39.38750076293945,68252000,39.38750076293945
AMZN,2016-11-09,38.20000076293945,38.875,38.00450134277344,38.59400177001953,171258000,38.59400177001953
AMZN,2016-11-10,38.94049835205078,38.94150161743164,35.8849983215332,37.11899948120117,254940000,37.11899948120117
AMZN,2016-11-11,36.7864990234375,37.16299819946289,36.44499969482422,36.95050048828125,132456000,36.95050048828125
AMZN,2016-11-14,37.2755012512207,37.29999923706055,35.505001068115234,35.95349884033203,146426000,35.95349884033203
AMZN,2016-11-15,36.5,37.3390007019043,36.29949951171875,37.1619987487793,135116000,37.1619987487793
AMZN,2016-11-16,36.99399948120117,37.493499755859375,36.78049850463867,37.324501037597656,72976000,37.324501037597656
AMZN,2016-11-17,37.465999603271484,37.875,37.400001525878906,37.81999969482422,73802000,37.81999969482422
AMZN,2016-11-18,38.04999923706055,38.387001037597656,37.88199996948242,38.007999420166016,87468000,38.007999420166016
AMZN,2016-11-21,38.29999923706055,39.01750183105469,38.25550079345703,39,92292000,39
AMZN,2016-11-22,39.40850067138672,39.619998931884766,39.04999923706055,39.26649856567383,106226000,39.26649856567383
AMZN,2016-11-23,39.08649826049805,39.087501525878906,38.65599822998047,39.00600051879883,70806000,39.00600051879883
AMZN,2016-11-25,39.32500076293945,39.337501525878906,38.89500045776367,39.01850128173828,36742000,39.01850128173828
AMZN,2016-11-28,38.8494987487793,38.849998474121094,38.21200180053711,38.3385009765625,88776000,38.3385009765625
AMZN,2016-11-29,38.400001525878906,38.49449920654297,38.066001892089844,38.125999450683594,65446000,38.125999450683594
AMZN,2016-11-30,38.099998474121094,38.40449905395508,37.51250076293945,37.528499603271484,92518000,37.528499603271484
AMZN,2016-12-01,37.62049865722656,37.66849899291992,36.9015007019043,37.182498931884766,93320000,37.182498931884766
AMZN,2016-12-02,37.16999816894531,37.42449951171875,36.834999084472656,37.016998291015625,71226000,37.016998291015625
AMZN,2016-12-05,37.25,38.074501037597656,37.099998474121094,37.96799850463867,86294000,37.96799850463867
AMZN,2016-12-06,38.199501037597656,38.4119987487793,37.86249923706055,38.236000061035156,75894000,38.236000061035156
AMZN,2016-12-07,38.227500915527344,38.520999908447266,37.79100036621094,38.520999908447266,73698000,38.520999908447266
AMZN,2016-12-08,38.59349822998047,38.68949890136719,38.259498596191406,38.36650085449219,63792000,38.36650085449219
AMZN,2016-12-09,38.5,38.51250076293945,38.266998291015625,38.43299865722656,49418000,38.43299865722656
AMZN,2016-12-12,38.31999969482422,38.34450149536133,37.86000061035156,38.00600051879883,59278000,38.00600051879883
AMZN,2016-12-13,38.24800109863281,39.12300109863281,38.099998474121094,38.71699905395508,105706000,38.71699905395508
AMZN,2016-12-14,38.912498474121094,39.042999267578125,38.140499114990234,38.441001892089844,109096000,38.441001892089844
AMZN,2016-12-15,38.31399917602539,38.45500183105469,38.015499114990234,38.04999923706055,76038000,38.04999923706055
AMZN,2016-12-16,38.25,38.256500244140625,37.70000076293945,37.88850021362305,96964000,37.88850021362305
AMZN,2016-12-19,37.94449996948242,38.525001525878906,37.80799865722656,38.29999923706055,62264000,38.29999923706055
AMZN,2016-12-20,38.432498931884766,38.71950149536133,38.385501861572266,38.56100082397461,54072000,38.56100082397461
AMZN,2016-12-21,38.5,38.56100082397461,38.28499984741211,38.529998779296875,40892000,38.529998779296875
AMZN,2016-12-22,38.40599822998047,38.56050109863281,38.1510009765625,38.31700134277344,50872000,38.31700134277344
AMZN,2016-12-23,38.227500915527344,38.32500076293945,37.89950180053711,38.02949905395508,39632000,38.02949905395508
AMZN,2016-12-27,38.16999816894531,38.73249816894531,38.060001373291016,38.56999969482422,52774000,38.56999969482422
AMZN,2016-12-28,38.8125,39,38.525001525878906,38.60649871826172,66020000,38.60649871826172
AMZN,2016-12-29,38.619998931884766,38.66999816894531,38.04249954223633,38.25749969482422,63166000,38.25749969482422
AMZN,2016-12-30,38.32350158691406,38.369998931884766,37.41400146484375,37.493499755859375,82788000,37.493499755859375
AMZN,2017-01-03,37.895999908447266,37.9379997253418,37.3849983215332,37.68349838256836,70422000,37.68349838256836
AMZN,2017-01-04,37.919498443603516,37.98400115966797,37.709999084472656,37.85900115966797,50210000,37.85900115966797
AMZN,2017-01-05,38.07749938964844,39.119998931884766,38.01300048828125,39.022499084472656,116602000,39.022499084472656
AMZN,2017-01-06,39.11800003051758,39.97200012207031,38.92399978637695,39.79949951171875,119724000,39.79949951171875
AMZN,2017-01-09,39.900001525878906,40.0885009765625,39.5885009765625,39.84600067138672,68922000,39.84600067138672
AMZN,2017-01-10,39.83000183105469,39.900001525878906,39.47700119018555,39.79499816894531,51168000,39.79499816894531
AMZN,2017-01-11,39.68299865722656,39.974998474121094,39.47549819946289,39.95100021362305,59856000,39.95100021362305
AMZN,2017-01-12,40.015499114990234,40.70650100708008,39.974998474121094,40.68199920654297,97478000,40.68199920654297
AMZN,2017-01-13,40.715999603271484,41.08250045776367,40.56999969482422,40.856998443603516,75838000,40.856998443603516
AMZN,2017-01-17,40.78499984741211,40.79999923706055,40.172000885009766,40.486000061035156,73410000,40.486000061035156
AMZN,2017-01-18,40.474998474121094,40.58649826049805,40.2135009765625,40.374000549316406,47084000,40.374000549316406
AMZN,2017-01-19,40.5,40.675498962402344,40.36600112915039,40.45199966430664,50816000,40.45199966430664
AMZN,2017-01-20,40.763999938964844,40.80099868774414,40.3129997253418,40.416500091552734,67524000,40.416500091552734
AMZN,2017-01-23,40.34000015258789,40.92499923706055,40.25400161743164,40.89400100708008,55950000,40.89400100708008
AMZN,2017-01-24,41.099998474121094,41.199501037597656,40.724998474121094,41.12200164794922,59434000,41.12200164794922
AMZN,2017-01-25,41.28950119018555,41.87099838256836,41.26449966430664,41.82600021362305,78452000,41.82600021362305
AMZN,2017-01-26,41.7765007019043,42.19200134277344,41.650001525878906,41.95750045776367,71726000,41.95750045776367
AMZN,2017-01-27,41.95000076293945,41.98500061035156,41.47200012207031,41.78850173950195,59974000,41.78850173950195
AMZN,2017-01-30,41.650001525878906,41.67499923706055,40.819000244140625,41.51900100708008,74946000,41.51900100708008
AMZN,2017-01-31,41.1875,41.3494987487793,40.97800064086914,41.17399978637695,62744000,41.17399978637695
AMZN,2017-02-01,41.46049880981445,41.68899917602539,41.24700164794922,41.61750030517578,77004000,41.61750030517578
AMZN,2017-02-02,41.829498291015625,42.1245002746582,41.41299819946289,41.997501373291016,147010000,41.997501373291016
AMZN,2017-02-03,40.33599853515625,40.915000915527344,40.20000076293945,40.5099983215332,217376000,40.5099983215332
AMZN,2017-02-06,40.4900016784668,40.5359992980957,40.150001525878906,40.38199996948242,77946000,40.38199996948242
AMZN,2017-02-07,40.46549987792969,40.80799865722656,40.375,40.625,69322000,40.625
AMZN,2017-02-08,40.634498596191406,41.07400131225586,40.625,40.98550033569336,57160000,40.98550033569336
AMZN,2017-02-09,41.08000183105469,41.25,40.98550033569336,41.06800079345703,49698000,41.06800079345703
AMZN,2017-02-10,41.191001892089844,41.400001525878906,41.14250183105469,41.37300109863281,48592000,41.37300109863281
AMZN,2017-02-13,41.58100128173828,42.150001525878906,41.4275016784668,41.826499938964844,83452000,41.826499938964844
AMZN,2017-02-14,41.849998474121094,41.91550064086914,41.5724983215332,41.81949996948242,55848000,41.81949996948242
AMZN,2017-02-15,41.70000076293945,42.140499114990234,41.64099884033203,42.1349983215332,59378000,42.1349983215332
AMZN,2017-02-16,42.09199905395508,42.25,41.96900177001953,42.207000732421875,54294000,42.207000732421875
AMZN,2017-02-17,42.099998474121094,42.36349868774414,42.0364990234375,42.253501892089844,62246000,42.253501892089844
AMZN,2017-02-21,42.44200134277344,42.89899826049805,42.36249923706055,42.821998596191406,70154000,42.821998596191406
AMZN,2017-02-22,42.84749984741211,42.92150115966797,42.60900115966797,42.78049850463867,52340000,42.78049850463867
AMZN,2017-02-23,42.878501892089844,43.042999267578125,42.400001525878906,42.609500885009766,69240000,42.609500885009766
AMZN,2017-02-24,42.234500885009766,42.29050064086914,41.88750076293945,42.262001037597656,73760000,42.262001037597656
AMZN,2017-02-27,42.11899948120117,42.625,41.98350143432617,42.43199920654297,54272000,42.43199920654297
AMZN,2017-02-28,42.5724983215332,42.704498291015625,42.102500915527344,42.25199890136719,55874000,42.25199890136719
AMZN,2017-03-01,42.65250015258789,42.74150085449219,42.45050048828125,42.65399932861328,55202000,42.65399932861328
AMZN,2017-03-02,42.65399932861328,42.74100112915039,42.36399841308594,42.445499420166016,42642000,42.445499420166016
AMZN,2017-03-03,42.36000061035156,42.5994987487793,42.313499450683594,42.49399948120117,38822000,42.49399948120117
AMZN,2017-03-06,42.26150131225586,42.42449951171875,42.055999755859375,42.330501556396484,52208000,42.330501556396484
AMZN,2017-03-07,42.27399826049805,42.42300033569336,42.1875,42.30099868774414,44952000,42.30099868774414
AMZN,2017-03-08,42.400001525878906,42.653499603271484,42.339500427246094,42.525001525878906,45730000,42.525001525878906
AMZN,2017-03-09,42.54999923706055,42.81999969482422,42.515499114990234,42.650001525878906,40964000,42.650001525878906
AMZN,2017-03-10,42.849998474121094,42.86750030517578,42.58599853515625,42.62300109863281,48728000,42.62300109863281
AMZN,2017-03-13,42.5885009765625,42.78450012207031,42.58549880981445,42.72949981689453,38194000,42.72949981689453
AMZN,2017-03-14,42.6775016784668,42.6875,42.377498626708984,42.62649917602539,42612000,42.62649917602539
AMZN,2017-03-15,42.71649932861328,42.72249984741211,42.355499267578125,42.64849853515625,51244000,42.64849853515625
AMZN,2017-03-16,42.76499938964844,42.775001525878906,42.5255012512207,42.67100143432617,36846000,42.67100143432617
AMZN,2017-03-17,42.67449951171875,42.69150161743164,42.53200149536133,42.615501403808594,67688000,42.615501403808594
AMZN,2017-03-20,42.57550048828125,42.88999938964844,42.550498962402344,42.8484992980957,45654000,42.8484992980957
AMZN,2017-03-21,42.94200134277344,43.13999938964844,42.06549835205078,42.15999984741211,87658000,42.15999984741211
AMZN,2017-03-22,42.02149963378906,42.46849822998047,41.95249938964844,42.40299987792969,53174000,42.40299987792969
AMZN,2017-03-23,42.40999984741211,42.544498443603516,42.2400016784668,42.36899948120117,39060000,42.36899948120117
AMZN,2017-03-24,42.58399963378906,42.59000015258789,42.17649841308594,42.28049850463867,42766000,42.28049850463867
AMZN,2017-03-27,41.903499603271484,42.51499938964844,41.67499923706055,42.340999603271484,55116000,42.340999603271484
AMZN,2017-03-28,42.587501525878906,42.92300033569336,42.505001068115234,42.79999923706055,60832000,42.79999923706055
AMZN,2017-03-29,42.95249938964844,43.821998596191406,42.95100021362305,43.715999603271484,89716000,43.715999603271484
AMZN,2017-03-30,43.747501373291016,43.85300064086914,43.58300018310547,43.81700134277344,55254000,43.81700134277344
AMZN,2017-03-31,43.849998474121094,44.51750183105469,43.83250045776367,44.32699966430664,79152000,44.32699966430664
AMZN,2017-04-03,44.400001525878906,44.67449951171875,44.270999908447266,44.57550048828125,68446000,44.57550048828125
AMZN,2017-04-04,44.57500076293945,45.426998138427734,44.513999938964844,45.34149932861328,99694000,45.34149932861328
AMZN,2017-04-05,45.54100036621094,46.18600082397461,45.28099822998047,45.4640007019043,150168000,45.4640007019043
AMZN,2017-04-06,45.689998626708984,45.859500885009766,44.7244987487793,44.91400146484375,126882000,44.91400146484375
AMZN,2017-04-07,44.98249816894531,45.00450134277344,44.46549987792969,44.74399948120117,74218000,44.74399948120117
AMZN,2017-04-10,44.98149871826172,45.425498962402344,44.95000076293945,45.35200119018555,63686000,45.35200119018555
AMZN,2017-04-11,45.35200119018555,45.5620002746582,44.875,45.11800003051758,60254000,45.11800003051758
AMZN,2017-04-12,45.15449905395508,45.204498291015625,44.76250076293945,44.811500549316406,49122000,44.811500549316406
AMZN,2017-04-13,44.5724983215332,44.74850082397461,44.2244987487793,44.23350143432617,63492000,44.23350143432617
AMZN,2017-04-17,44.375,45.11899948120117,44.375,45.0994987487793,57094000,45.0994987487793
AMZN,2017-04-18,45.04949951171875,45.480499267578125,45.03900146484375,45.18899917602539,59984000,45.18899917602539
AMZN,2017-04-19,45.391998291015625,45.525001525878906,44.868499755859375,44.959999084472656,57404000,44.959999084472656
AMZN,2017-04-20,44.98500061035156,45.26599884033203,44.81449890136719,45.10300064086914,56288000,45.10300064086914
AMZN,2017-04-21,45.13349914550781,45.182498931884766,44.8385009765625,44.92649841308594,48410000,44.92649841308594
AMZN,2017-04-24,45.433998107910156,45.4995002746582,45.191001892089844,45.37049865722656,62458000,45.37049865722656
AMZN,2017-04-25,45.35200119018555,45.4739990234375,45.150001525878906,45.38100051879883,67612000,45.38100051879883
AMZN,2017-04-26,45.51499938964844,45.787498474121094,45.37799835205078,45.464500427246094,52178000,45.464500427246094
AMZN,2017-04-27,45.71950149536133,46.09299850463867,45.605499267578125,45.91899871826172,106110000,45.91899871826172
AMZN,2017-04-28,47.44150161743164,47.47949981689453,46.21649932861328,46.2495002746582,147294000,46.2495002746582
AMZN,2017-05-01,46.38999938964844,47.720001220703125,46.38999938964844,47.4114990234375,109330000,47.4114990234375
AMZN,2017-05-02,47.33250045776367,47.505001068115234,47.070499420166016,47.34700012207031,76976000,47.34700012207031
AMZN,2017-05-03,47.29999923706055,47.29999923706055,46.79499816894531,47.05149841308594,71654000,47.05149841308594
AMZN,2017-05-04,47.23749923706055,47.25,46.71099853515625,46.87649917602539,48368000,46.87649917602539
AMZN,2017-05-05,47.0260009765625,47.03950119018555,46.51499938964844,46.70750045776367,57328000,46.70750045776367
AMZN,2017-05-08,47.04750061035156,47.45249938964844,46.96049880981445,47.45199966430664,68314000,47.45199966430664
AMZN,2017-05-09,47.63999938964844,47.894500732421875,47.5099983215332,47.64099884033203,65242000,47.64099884033203
AMZN,2017-05-10,47.67499923706055,47.6875,47.25,47.4474983215332,41930000,47.4474983215332
AMZN,2017-05-11,47.25550079345703,47.51449966430664,47.03900146484375,47.38100051879883,43882000,47.38100051879883
AMZN,2017-05-12,47.724998474121094,48.13949966430664,47.576499938964844,48.067501068115234,72518000,48.067501068115234
AMZN,2017-05-15,47.936500549316406,48.157501220703125,47.803001403808594,47.89849853515625,85412000,47.89849853515625
AMZN,2017-05-16,48.04999923706055,48.50299835205078,48.045501708984375,48.30350112915039,62522000,48.30350112915039
AMZN,2017-05-17,47.73500061035156,48.02000045776367,47.20600128173828,47.237998962402344,102912000,47.237998962402344
AMZN,2017-05-18,47.2400016784668,48.13750076293945,47.237998962402344,47.92449951171875,78786000,47.92449951171875
AMZN,2017-05-19,48.141998291015625,48.44599914550781,47.986000061035156,47.992000579833984,79442000,47.992000579833984
AMZN,2017-05-22,48.20000076293945,48.569000244140625,48.14500045776367,48.53350067138672,52844000,48.53350067138672
AMZN,2017-05-23,48.750999450683594,48.7599983215332,48.342498779296875,48.57699966430664,48312000,48.57699966430664
AMZN,2017-05-24,48.79999923706055,49.04999923706055,48.51150131225586,49.01750183105469,48920000,49.01750183105469
AMZN,2017-05-25,49.24250030517578,49.95000076293945,49.105499267578125,49.66899871826172,96440000,49.66899871826172
AMZN,2017-05-26,49.75,49.932498931884766,49.462501525878906,49.78900146484375,69384000,49.78900146484375
AMZN,2017-05-30,49.82550048828125,50.060001373291016,49.7760009765625,49.834999084472656,65262000,49.834999084472656
AMZN,2017-05-31,50,50.00600051879883,49.108001708984375,49.73099899291992,78262000,49.73099899291992
AMZN,2017-06-01,49.929500579833984,49.949501037597656,49.56850051879883,49.79750061035156,49096000,49.79750061035156
AMZN,2017-06-02,49.949501037597656,50.42399978637695,49.78350067138672,50.33649826049805,75046000,50.33649826049805
AMZN,2017-06-05,50.36149978637695,50.660499572753906,50.175498962402344,50.56700134277344,54398000,50.56700134277344
AMZN,2017-06-06,50.599998474121094,50.82500076293945,50.0625,50.150001525878906,66928000,50.150001525878906
AMZN,2017-06-07,50.29750061035156,50.51250076293945,50.099998474121094,50.503501892089844,56460000,50.503501892089844
AMZN,2017-06-08,50.60300064086914,50.68050003051758,50.30550003051758,50.51350021362305,55358000,50.51350021362305
AMZN,2017-06-09,50.625,50.64950180053711,46.349998474121094,48.91550064086914,152954000,48.91550064086914
AMZN,2017-06-12,48.349998474121094,48.79750061035156,47.25,48.24549865722656,188944000,48.24549865722656
AMZN,2017-06-13,48.89950180053711,49.224998474121094,48.30500030517578,49.03950119018555,91600000,49.03950119018555
AMZN,2017-06-14,49.429500579833984,49.516998291015625,48.33549880981445,48.82350158691406,79498000,48.82350158691406
AMZN,2017-06-15,47.935001373291016,48.2864990234375,47.542999267578125,48.208499908447266,107478000,48.208499908447266
AMZN,2017-06-16,49.79999923706055,49.98749923706055,49.099998474121094,49.385501861572266,229454000,49.385501861572266
AMZN,2017-06-19,50.849998474121094,50.849998474121094,49.494998931884766,49.75849914550781,100868000,49.75849914550781
AMZN,2017-06-20,49.900001525878906,50.24399948120117,49.60100173950195,49.62950134277344,81536000,49.62950134277344
AMZN,2017-06-21,49.935001373291016,50.13600158691406,49.63249969482422,50.11149978637695,58450000,50.11149978637695
AMZN,2017-06-22,50.11149978637695,50.347999572753906,49.86000061035156,50.064998626708984,45068000,50.064998626708984
AMZN,2017-06-23,50.12699890136719,50.23099899291992,49.9010009765625,50.1870002746582,57582000,50.1870002746582
AMZN,2017-06-26,50.42499923706055,50.4900016784668,49.599998474121094,49.69900131225586,67724000,49.69900131225586
AMZN,2017-06-27,49.53450012207031,49.939998626708984,48.79999923706055,48.8390007019043,75648000,48.8390007019043
AMZN,2017-06-28,48.9275016784668,49.534000396728516,48.46049880981445,49.51649856567383,74752000,49.51649856567383
AMZN,2017-06-29,48.95000076293945,49.37799835205078,48.26250076293945,48.79650115966797,86060000,48.79650115966797
AMZN,2017-06-30,49.00600051879883,49.173500061035156,48.38050079345703,48.400001525878906,67806000,48.400001525878906
AMZN,2017-07-03,48.63949966430664,48.7244987487793,47.54999923706055,47.68299865722656,58182000,47.68299865722656
AMZN,2017-07-05,48.076499938964844,48.75,47.76250076293945,48.56999969482422,73060000,48.56999969482422
AMZN,2017-07-06,48.233001708984375,48.720001220703125,47.95100021362305,48.25699996948242,65192000,48.25699996948242
AMZN,2017-07-07,48.477500915527344,49.00550079345703,48.457000732421875,48.9379997253418,52868000,48.9379997253418
AMZN,2017-07-10,49.25,49.97200012207031,49.17499923706055,49.82350158691406,70926000,49.82350158691406
AMZN,2017-07-11,49.650001525878906,49.79949951171875,49.18600082397461,49.70650100708008,59654000,49.70650100708008
AMZN,2017-07-12,50.032501220703125,50.4275016784668,49.904998779296875,50.32550048828125,72172000,50.32550048828125
AMZN,2017-07-13,50.23099899291992,50.34400177001953,49.79499816894531,50.03150177001953,57616000,50.03150177001953
AMZN,2017-07-14,50.119998931884766,50.22249984741211,49.84450149536133,50.09049987792969,42050000,50.09049987792969
AMZN,2017-07-17,50.234500885009766,50.73749923706055,50.19049835205078,50.50199890136719,74252000,50.50199890136719
AMZN,2017-07-18,50.29999923706055,51.30149841308594,50.20000076293945,51.22249984741211,80152000,51.22249984741211
AMZN,2017-07-19,51.25,51.579498291015625,51.125,51.34349822998047,59280000,51.34349822998047
AMZN,2017-07-20,51.579498291015625,51.74850082397461,51.125999450683594,51.435001373291016,61950000,51.435001373291016
AMZN,2017-07-21,51.06399917602539,51.30500030517578,50.54999923706055,51.28350067138672,54692000,51.28350067138672
AMZN,2017-07-24,51.41699981689453,52.1505012512207,51.371498107910156,51.9474983215332,65760000,51.9474983215332
AMZN,2017-07-25,51.90250015258789,52.166500091552734,51.624000549316406,51.993499755859375,48952000,51.993499755859375
AMZN,2017-07-26,52.15999984741211,52.65999984741211,52.15999984741211,52.63999938964844,58426000,52.63999938964844
AMZN,2017-07-27,53.477500915527344,54.16550064086914,52.00899887084961,52.29999923706055,219834000,52.29999923706055
AMZN,2017-07-28,50.606998443603516,51.64250183105469,50.04999923706055,51.00199890136719,154188000,51.00199890136719
AMZN,2017-07-31,50.95249938964844,50.95249938964844,49.35100173950195,49.388999938964844,147042000,49.388999938964844
AMZN,2017-08-01,49.80550003051758,50.31999969482422,49.57899856567383,49.80950164794922,91452000,49.80950164794922
AMZN,2017-08-02,50.0885009765625,50.160499572753906,49.08649826049805,49.794498443603516,81400000,49.794498443603516
AMZN,2017-08-03,49.9734992980957,49.974998474121094,49.22949981689453,49.34600067138672,65116000,49.34600067138672
AMZN,2017-08-04,49.48400115966797,49.583499908447266,49.099998474121094,49.37900161743164,54606000,49.37900161743164
AMZN,2017-08-07,49.532501220703125,49.75,49.356998443603516,49.61349868774414,53532000,49.61349868774414
AMZN,2017-08-08,49.717498779296875,49.81399917602539,49.28950119018555,49.492000579833984,58056000,49.492000579833984
AMZN,2017-08-09,49.130001068115234,49.400001525878906,48.76350021362305,49.10049819946289,71394000,49.10049819946289
AMZN,2017-08-10,48.814998626708984,48.99300003051758,47.73400115966797,47.84600067138672,113682000,47.84600067138672
AMZN,2017-08-11,48,48.519500732421875,47.569000244140625,48.39950180053711,69360000,48.39950180053711
AMZN,2017-08-14,48.920501708984375,49.275001525878906,48.80950164794922,49.165000915527344,63458000,49.165000915527344
AMZN,2017-08-15,49.44499969482422,49.58700180053711,49.099998474121094,49.137001037597656,50986000,49.137001037597656
AMZN,2017-08-16,49.08250045776367,49.323001861572266,48.6609992980957,48.909000396728516,62642000,48.909000396728516
AMZN,2017-08-17,48.891998291015625,48.891998291015625,48.01599884033203,48.028499603271484,70248000,48.028499603271484
AMZN,2017-08-18,48.06999969482422,48.27149963378906,47.73249816894531,47.923500061035156,65696000,47.923500061035156
AMZN,2017-08-21,47.878501892089844,48.060001373291016,47.27299880981445,47.66450119018555,63290000,47.66450119018555
AMZN,2017-08-22,47.7760009765625,48.39649963378906,47.775001525878906,48.345001220703125,55000000,48.345001220703125
AMZN,2017-08-23,47.96900177001953,48.099998474121094,47.709999084472656,47.900001525878906,53366000,47.900001525878906
AMZN,2017-08-24,47.87099838256836,47.95000076293945,47.05699920654297,47.622501373291016,103914000,47.622501373291016
AMZN,2017-08-25,47.79999923706055,47.88100051879883,47.20500183105469,47.26300048828125,66496000,47.26300048828125
AMZN,2017-08-28,47.32699966430664,47.650001525878906,47.11249923706055,47.30099868774414,51934000,47.30099868774414
AMZN,2017-08-29,47,47.79999923706055,46.81650161743164,47.702999114990234,57486000,47.702999114990234
AMZN,2017-08-30,47.922000885009766,48.47050094604492,47.84550094604492,48.37950134277344,58092000,48.37950134277344
AMZN,2017-08-31,48.73500061035156,49.04999923706055,48.63800048828125,49.029998779296875,66630000,49.029998779296875
AMZN,2017-09-01,49.209999084472656,49.224998474121094,48.84400177001953,48.912498474121094,50718000,48.912498474121094
AMZN,2017-09-05,48.77000045776367,48.8385009765625,48.01850128173828,48.26350021362305,57664000,48.26350021362305
AMZN,2017-09-06,48.41600036621094,48.59199905395508,48.029998779296875,48.38999938964844,42598000,48.38999938964844
AMZN,2017-09-07,48.70000076293945,49.02949905395508,48.627498626708984,48.9734992980957,51336000,48.9734992980957
AMZN,2017-09-08,48.95500183105469,48.99399948120117,48.173500061035156,48.29499816894531,52106000,48.29499816894531
AMZN,2017-09-11,48.722999572753906,49.09700012207031,48.71099853515625,48.89799880981445,43734000,48.89799880981445
AMZN,2017-09-12,49.16350173950195,49.23350143432617,48.7760009765625,49.12900161743164,49622000,49.12900161743164
AMZN,2017-09-13,49.19850158691406,50,48.97100067138672,49.97999954223633,67494000,49.97999954223633
AMZN,2017-09-14,49.84000015258789,49.928001403808594,49.387001037597656,49.61050033569336,78266000,49.61050033569336
AMZN,2017-09-15,49.6505012512207,49.8125,49.201499938964844,49.339500427246094,75204000,49.339500427246094
AMZN,2017-09-18,49.52000045776367,49.63949966430664,48.40850067138672,48.70949935913086,68226000,48.70949935913086
AMZN,2017-09-19,48.86249923706055,48.9119987487793,48.37300109863281,48.49300003051758,53422000,48.49300003051758
AMZN,2017-09-20,48.589500427246094,48.740501403808594,48.108001708984375,48.660499572753906,57776000,48.660499572753906
AMZN,2017-09-21,48.56549835205078,48.584999084472656,48.10100173950195,48.23249816894531,46752000,48.23249816894531
AMZN,2017-09-22,48.050498962402344,48.28049850463867,47.72100067138672,47.755001068115234,52836000,47.755001068115234
AMZN,2017-09-25,47.46549987792969,47.47100067138672,46.644500732421875,46.989498138427734,102480000,46.989498138427734
AMZN,2017-09-26,47.27450180053711,47.43149948120117,46.587501525878906,46.93000030517578,71296000,46.93000030517578
AMZN,2017-09-27,47.400001525878906,47.76499938964844,47.165000915527344,47.54349899291992,62978000,47.54349899291992
AMZN,2017-09-28,47.59299850463867,47.98500061035156,47.505001068115234,47.81999969482422,50452000,47.81999969482422
AMZN,2017-09-29,48.00550079345703,48.24150085449219,47.91899871826172,48.067501068115234,50876000,48.067501068115234
AMZN,2017-10-02,48.20000076293945,48.365501403808594,47.60599899291992,47.95949935913086,48858000,47.95949935913086
AMZN,2017-10-03,47.900001525878906,48.18450164794922,47.51850128173828,47.85499954223633,53332000,47.85499954223633
AMZN,2017-10-04,47.71049880981445,48.38949966430664,47.70249938964844,48.272499084472656,50548000,48.272499084472656
AMZN,2017-10-05,48.5,49.07550048828125,48.481998443603516,49.04249954223633,64584000,49.04249954223633
AMZN,2017-10-06,48.78200149536133,49.787498474121094,48.78200149536133,49.479000091552734,75642000,49.479000091552734
AMZN,2017-10-09,49.6619987487793,49.92499923706055,49.375,49.54949951171875,58772000,49.54949951171875
AMZN,2017-10-10,49.833499908447266,49.897499084472656,49.005001068115234,49.36000061035156,61698000,49.36000061035156
AMZN,2017-10-11,49.563499450683594,49.775001525878906,49.334999084472656,49.75,46742000,49.75
AMZN,2017-10-12,49.84049987792969,50.422000885009766,49.619998931884766,50.04650115966797,81346000,50.04650115966797
AMZN,2017-10-13,50.349998474121094,50.38850021362305,50.05149841308594,50.14699935913086,48630000,50.14699935913086
AMZN,2017-10-16,50.422000885009766,50.47850036621094,50.051998138427734,50.31700134277344,40178000,50.31700134277344
AMZN,2017-10-17,50.27949905395508,50.57350158691406,50.21900177001953,50.45650100708008,46394000,50.45650100708008
AMZN,2017-10-18,50.4635009765625,51.115501403808594,49.82749938964844,49.849998474121094,49994000,49.849998474121094
AMZN,2017-10-19,49.5,49.5525016784668,49.012001037597656,49.330501556396484,62164000,49.330501556396484
AMZN,2017-10-20,49.67649841308594,49.73099899291992,49.099998474121094,49.14550018310547,47302000,49.14550018310547
AMZN,2017-10-23,49.33649826049805,49.3390007019043,48.125,48.314998626708984,69882000,48.314998626708984
AMZN,2017-10-24,48.45000076293945,48.99250030517578,48.25,48.79499816894531,54478000,48.79499816894531
AMZN,2017-10-25,48.900001525878906,49.22200012207031,48.3120002746582,48.64550018310547,60662000,48.64550018310547
AMZN,2017-10-26,49.01649856567383,49.14500045776367,48.4275016784668,48.621498107910156,112374000,48.621498107910156
AMZN,2017-10-27,52.90700149536133,55.27899932861328,52.52750015258789,55.04750061035156,331300000,55.04750061035156
AMZN,2017-10-30,54.7504997253418,56.13949966430664,54.678001403808594,55.54249954223633,132262000,55.54249954223633
AMZN,2017-10-31,55.45000076293945,55.527000427246094,55.055999755859375,55.263999938964844,69540000,55.263999938964844
AMZN,2017-11-01,55.27000045776367,55.44850158691406,54.83700180053711,55.183998107910156,75110000,55.183998107910156
AMZN,2017-11-02,54.890499114990234,55.09700012207031,54.34349822998047,54.71099853515625,73698000,54.71099853515625
AMZN,2017-11-03,54.557498931884766,55.63399887084961,54.42599868774414,55.58000183105469,75030000,55.58000183105469
AMZN,2017-11-06,55.45750045776367,56.27050018310547,55.438499450683594,56.03300094604492,67622000,56.03300094604492
AMZN,2017-11-07,56.23699951171875,56.529998779296875,55.875,56.15850067138672,53780000,56.15850067138672
AMZN,2017-11-08,56.14099884033203,56.777000427246094,55.955501556396484,56.64400100708008,51630000,56.64400100708008
AMZN,2017-11-09,56.29800033569336,56.48099899291992,55.78850173950195,56.45650100708008,74654000,56.45650100708008
AMZN,2017-11-10,56.30500030517578,56.587501525878906,56.202999114990234,56.26750183105469,43598000,56.26750183105469
AMZN,2017-11-13,56.150001525878906,56.994998931884766,56.117000579833984,56.458499908447266,58368000,56.458499908447266
AMZN,2017-11-14,56.50550079345703,56.900001525878906,56.19449996948242,56.84199905395508,62768000,56.84199905395508
AMZN,2017-11-15,56.35049819946289,56.587501525878906,56.08150100708008,56.33449935913086,78574000,56.33449935913086
AMZN,2017-11-16,56.507999420166016,56.90800094604492,56.502498626708984,56.864498138427734,44266000,56.864498138427734
AMZN,2017-11-17,56.91400146484375,56.939998626708984,56.29050064086914,56.49399948120117,48268000,56.49399948120117
AMZN,2017-11-20,56.48849868774414,56.67100143432617,56.127498626708984,56.31549835205078,43278000,56.31549835205078
AMZN,2017-11-21,56.643001556396484,57,56.40999984741211,56.9744987487793,49588000,56.9744987487793
AMZN,2017-11-22,57.04999923706055,58.01350021362305,57.04999923706055,57.80799865722656,71106000,57.80799865722656
AMZN,2017-11-24,58.03499984741211,59.34199905395508,58.03499984741211,59.29999923706055,70560000,59.29999923706055
AMZN,2017-11-27,60.132999420166016,60.670501708984375,59.557498931884766,59.791500091552734,134880000,59.791500091552734
AMZN,2017-11-28,60.24399948120117,60.266998291015625,59.42599868774414,59.68000030517578,91188000,59.68000030517578
AMZN,2017-11-29,59.7400016784668,59.7400016784668,57.259498596191406,58.063499450683594,185150000,58.063499450683594
AMZN,2017-11-30,58.35499954223633,58.92850112915039,58,58.837501525878906,90184000,58.837501525878906
AMZN,2017-12-01,58.602500915527344,58.98249816894531,57.599998474121094,58.11750030517578,82142000,58.11750030517578
AMZN,2017-12-04,58.692501068115234,58.7599983215332,56.400001525878906,56.6974983215332,118638000,56.6974983215332
AMZN,2017-12-05,56.41299819946289,57.9635009765625,56.23699951171875,57.07849884033203,81596000,57.07849884033203
AMZN,2017-12-06,56.89950180053711,57.794498443603516,56.80400085449219,57.61750030517578,57066000,57.61750030517578
AMZN,2017-12-07,57.829498291015625,58.15950012207031,57.54999923706055,57.989498138427734,50232000,57.989498138427734
AMZN,2017-12-08,58.52000045776367,58.63949966430664,57.85499954223633,58.099998474121094,61002000,58.099998474121094
AMZN,2017-12-11,58.22999954223633,58.494998931884766,57.849998474121094,58.44599914550781,47270000,58.44599914550781
AMZN,2017-12-12,58.32550048828125,58.68000030517578,58.080501556396484,58.25400161743164,44718000,58.25400161743164
AMZN,2017-12-13,58.5,58.54349899291992,58.01350021362305,58.20650100708008,52336000,58.20650100708008
AMZN,2017-12-14,58.18550109863281,58.89649963378906,58.122501373291016,58.7130012512207,64286000,58.7130012512207
AMZN,2017-12-15,58.951499938964844,59.13750076293945,58.46649932861328,58.957000732421875,95572000,58.957000732421875
AMZN,2017-12-18,59.368499755859375,59.73899841308594,59.045501708984375,59.52899932861328,58952000,59.52899932861328
AMZN,2017-12-19,59.45750045776367,59.64849853515625,58.957000732421875,59.36899948120117,51756000,59.36899948120117
AMZN,2017-12-20,59.525001525878906,59.54999923706055,58.79999923706055,58.88100051879883,47424000,58.88100051879883
AMZN,2017-12-21,58.79499816894531,58.958499908447266,58.38199996948242,58.737998962402344,42462000,58.737998962402344
AMZN,2017-12-22,58.604000091552734,58.73099899291992,58.39149856567383,58.417999267578125,31702000,58.417999267578125
AMZN,2017-12-26,58.417999267578125,58.91600036621094,58.02750015258789,58.8380012512207,40104000,58.8380012512207
AMZN,2017-12-27,58.99549865722656,59.364498138427734,58.78049850463867,59.112998962402344,37344000,59.112998962402344
AMZN,2017-12-28,59.45000076293945,59.505001068115234,59.21900177001953,59.30500030517578,36834000,59.30500030517578
AMZN,2017-12-29,59.11750030517578,59.20000076293945,58.375,58.4734992980957,53768000,58.4734992980957
AMZN,2018-01-02,58.599998474121094,59.5,58.5255012512207,59.45050048828125,53890000,59.45050048828125
AMZN,2018-01-03,59.415000915527344,60.27450180053711,59.415000915527344,60.209999084472656,62176000,60.209999084472656
AMZN,2018-01-04,60.25,60.79349899291992,60.233001708984375,60.47949981689453,60442000,60.47949981689453
AMZN,2018-01-05,60.8754997253418,61.457000732421875,60.5,61.457000732421875,70894000,61.457000732421875
AMZN,2018-01-08,61.79999923706055,62.65399932861328,61.60150146484375,62.34349822998047,85590000,62.34349822998047
AMZN,2018-01-09,62.845001220703125,62.96649932861328,62.0880012512207,62.6349983215332,73226000,62.6349983215332
AMZN,2018-01-10,62.25749969482422,62.71649932861328,61.86149978637695,62.71649932861328,53720000,62.71649932861328
AMZN,2018-01-11,62.98699951171875,63.8385009765625,62.823001861572266,63.83399963378906,62500000,63.83399963378906
AMZN,2018-01-12,63.669498443603516,65.28800201416016,63.669498443603516,65.26000213623047,108874000,65.26000213623047
AMZN,2018-01-16,66.1500015258789,66.99700164794922,64.61499786376953,65.24299621582031,144414000,65.24299621582031
AMZN,2018-01-17,65.61199951171875,65.69999694824219,64.04399871826172,64.75,105076000,64.75
AMZN,2018-01-18,64.69750213623047,65.2300033569336,64.20099639892578,64.66600036621094,80538000,64.66600036621094
AMZN,2018-01-19,65.5999984741211,65.6500015258789,64.64949798583984,64.72899627685547,91570000,64.72899627685547
AMZN,2018-01-22,64.8584976196289,66.37249755859375,64.83300018310547,66.3655014038086,82802000,66.3655014038086
AMZN,2018-01-23,66.90450286865234,68.24500274658203,66.86699676513672,68.12699890136719,103386000,68.12699890136719
AMZN,2018-01-24,68.740997314453125,69.40799713134766,66.9000015258789,67.87550354003906,136150000,67.87550354003906
AMZN,2018-01-25,68.4000015258789,68.91699981689453,67.88099670410156,68.89749908447266,95060000,68.89749908447266
AMZN,2018-01-26,69.60050201416016,70.12650299072266,69.045501708984375,70.10250091552734,97146000,70.10250091552734
AMZN,2018-01-29,70.45899963378906,71.56950378417969,70.022003173828125,70.884002685546875,114038000,70.884002685546875
AMZN,2018-01-30,70.15850067138672,71.9625015258789,69.5999984741211,71.89099884033203,117438000,71.89099884033203
AMZN,2018-01-31,72.56500244140625,73.628997802734375,72.50199890136719,72.54450225830078,128494000,72.54450225830078
AMZN,2018-02-01,72.25,72.99400329589844,69.25700378417969,69.5,182276000,69.5
AMZN,2018-02-02,73.86949920654297,74.9000015258789,70.69999694824219,71.49749755859375,222514000,71.49749755859375
AMZN,2018-02-05,70.13099670410156,72.9489974975586,66.03600311279297,69.5,229900000,69.5
AMZN,2018-02-06,68.072998046875,72.19950103759766,67.5895004272461,72.141998291015625,221336000,72.141998291015625
AMZN,2018-02-07,72.44999694824219,73.04949951171875,70.75749969482422,70.83899688720703,143254000,70.83899688720703
AMZN,2018-02-08,71.48400115966797,71.6875,67.49700164794922,67.5250015258789,171572000,67.5250015258789
AMZN,2018-02-09,68.67449951171875,69.17500305175781,63.29650115966797,66.9800033569336,282830000,66.9800033569336
AMZN,2018-02-12,68.2334976196289,69.69049835205078,67.20050048828125,69.3115005493164,134778000,69.3115005493164
AMZN,2018-02-13,69.29650115966797,70.98600006103516,69.17649841308594,70.72550201416016,118358000,70.72550201416016
AMZN,2018-02-14,70.3125,72.602996826171875,70.167999267578125,72.55249786376953,119184000,72.55249786376953
AMZN,2018-02-15,73.34449768066406,73.4469985961914,71.84200286865234,73.08799743652344,113054000,73.08799743652344
AMZN,2018-02-16,72.868499755859375,73.29000091552734,72.3280029296875,72.43450164794922,89452000,72.43450164794922
AMZN,2018-02-20,72.32450103759766,74.4384994506836,72.32450103759766,73.4175033569336,129984000,73.4175033569336
AMZN,2018-02-21,74.25,75.17449951171875,73.94599914550781,74.14600372314453,126088000,74.14600372314453
AMZN,2018-02-22,74.76799774169922,75.12699890136719,73.78800201416016,74.266998291015625,97162000,74.266998291015625
AMZN,2018-02-23,74.766998291015625,75,74.32499694824219,75,88362000,75
AMZN,2018-02-26,75.45999908447266,76.141998291015625,75.3499984741211,76.097503662109375,99100000,76.097503662109375
AMZN,2018-02-27,76.2249984741211,76.33899688720703,75.3604965209961,75.5989990234375,96176000,75.5989990234375
AMZN,2018-02-28,75.97550201416016,76.43499755859375,75.5999984741211,75.62249755859375,90300000,75.62249755859375
AMZN,2018-03-01,75.68000030517578,75.92449951171875,73.25,74.67250061035156,136704000,74.67250061035156
AMZN,2018-03-02,73.45500183105469,75.05249786376953,72.75050354003906,75.01249694824219,131752000,75.01249694824219
AMZN,2018-03-05,74.71199798583984,76.26899719238281,74.05000305175781,76.18049621582031,104678000,76.18049621582031
AMZN,2018-03-06,76.660003662109375,77.10649871826172,76.4000015258789,76.88200378417969,91234000,76.88200378417969
AMZN,2018-03-07,76.32599639892578,77.29499816894531,76.12550354003906,77.25,83482000,77.25
AMZN,2018-03-08,77.5,77.74400329589844,77.26249694824219,77.59300231933594,77252000,77.59300231933594
AMZN,2018-03-09,78.17500305175781,78.9469985961914,77.9540023803711,78.94450378417969,90686000,78.94450378417969
AMZN,2018-03-12,79.62999725341797,80.2665023803711,79.33499908447266,79.91950225830078,103484000,79.91950225830078
AMZN,2018-03-13,80.7979965209961,80.87699890136719,78.90049743652344,79.40899658203125,130638000,79.40899658203125
AMZN,2018-03-14,79.8499984741211,80.3219985961914,79.54450225830078,79.55000305175781,85188000,79.55000305175781
AMZN,2018-03-15,79.75,79.84549713134766,78.90550231933594,79.115997314453125,81394000,79.115997314453125
AMZN,2018-03-16,79.17250061035156,79.47200012207031,78.375,78.58399963378906,108500000,78.58399963378906
AMZN,2018-03-19,77.72650146484375,78.08300018310547,76.26750183105469,77.24649810791016,131616000,77.24649810791016
AMZN,2018-03-20,77.516998291015625,79.3499984741211,77.27050018310547,79.32550048828125,91632000,79.32550048828125
AMZN,2018-03-21,79.32250213623047,79.5,78.15850067138672,79.09300231933594,95016000,79.09300231933594
AMZN,2018-03-22,78.27349853515625,78.69249725341797,77.12000274658203,77.246002197265625,126412000,77.246002197265625
AMZN,2018-03-23,76.95050048828125,77.45099639892578,74.76799774169922,74.77799987792969,160120000,74.77799987792969
AMZN,2018-03-26,76.5,77.84950256347656,74.9625015258789,77.792999267578125,112494000,77.792999267578125
AMZN,2018-03-27,78.62000274658203,78.79850006103516,74.115997314453125,74.85250091552734,139992000,74.85250091552734
AMZN,2018-03-28,72.3499984741211,72.79499816894531,69.308502197265625,71.57099914550781,274106000,71.57099914550781
AMZN,2018-03-29,70.30000305175781,72.77349853515625,68.26000213623047,72.36699676513672,251622000,72.36699676513672
AMZN,2018-04-02,70.88099670410156,71.06800079345703,67.75,68.59950256347656,209272000,68.59950256347656
AMZN,2018-04-03,69.569000244140625,70.69999694824219,67.7665023803711,69.60250091552734,204624000,69.60250091552734
AMZN,2018-04-04,67.91200256347656,70.769500732421875,67.64399719238281,70.52850341796875,139646000,70.52850341796875
AMZN,2018-04-05,72.09950256347656,72.977996826171875,71.35350036621094,72.5875015258789,128270000,72.5875015258789
AMZN,2018-04-06,71.49849700927734,72.625,70.01300048828125,70.2614974975586,117646000,70.2614974975586
AMZN,2018-04-09,71.25150299072266,71.92400360107422,70.12850189208984,70.30400085449219,84164000,70.30400085449219
AMZN,2018-04-10,71.59950256347656,71.91899871826172,70.785003662109375,71.81099700927734,85082000,71.81099700927734
AMZN,2018-04-11,71.97200012207031,72.43900299072266,71.24449920654297,71.35250091552734,71650000,71.35250091552734
AMZN,2018-04-12,71.9749984741211,72.60600280761719,71.75299835205078,72.42500305175781,62700000,72.42500305175781
AMZN,2018-04-13,72.457000732421875,72.98899841308594,71.22599792480469,71.53949737548828,73706000,71.53949737548828
AMZN,2018-04-16,72.25,72.3499984741211,71.3740005493164,72.07499694824219,56172000,72.07499694824219
AMZN,2018-04-17,73.11499786376953,75.3594970703125,72.85099792480469,75.191497802734375,102288000,75.191497802734375
AMZN,2018-04-18,75.73249816894531,76.69000244140625,75.20549774169922,76.391998291015625,104550000,76.391998291015625
AMZN,2018-04-19,77.16100311279297,78.4260025024414,76.9530029296875,77.84549713134766,130474000,77.84549713134766
AMZN,2018-04-20,78.05999755859375,78.05999755859375,75.80449676513672,76.37449645996094,110832000,76.37449645996094
AMZN,2018-04-23,77.334503173828125,77.4000015258789,75.170501708984375,75.89299774169922,89308000,75.89299774169922
AMZN,2018-04-24,76.79000091552734,76.9749984741211,72.42250061035156,73.00450134277344,149894000,73.00450134277344
AMZN,2018-04-25,72.9000015258789,73.49949645996094,70.7509994506836,73.00849914550781,131746000,73.00849914550781
AMZN,2018-04-26,74.25050354003906,76.47100067138672,73.92500305175781,75.89800262451172,176022000,75.89800262451172
AMZN,2018-04-27,81.70050048828125,81.904998779296875,78.36949920654297,78.63099670410156,261064000,78.63099670410156
AMZN,2018-04-30,79.125,79.80000305175781,78.0469970703125,78.30650329589844,109282000,78.30650329589844
AMZN,2018-05-01,78.16100311279297,79.25,77.60900115966797,79.11299896240234,91442000,79.11299896240234
AMZN,2018-05-02,79.04900360107422,79.42500305175781,78.31800079345703,78.48400115966797,87206000,78.48400115966797
AMZN,2018-05-03,78.00050354003906,78.73999786376953,77.3010025024414,78.60399627685547,85038000,78.60399627685547
AMZN,2018-05-04,78.12249755859375,79.24500274658203,78.1094970703125,79.04750061035156,68872000,79.04750061035156
AMZN,2018-05-07,79.46700286865234,80.347503662109375,79.3915023803711,80.00700378417969,76038000,80.00700378417969
AMZN,2018-05-08,79.75,79.84400177001953,79.12550354003906,79.61949920654297,61358000,79.61949920654297
AMZN,2018-05-09,80,80.4000015258789,79.5999984741211,80.4000015258789,72746000,80.4000015258789
AMZN,2018-05-10,80.42400360107422,80.779998779296875,80.1719970703125,80.4540023803711,56350000,80.4540023803711
AMZN,2018-05-11,80.54949951171875,80.55500030517578,79.894500732421875,80.14550018310547,45278000,80.14550018310547
AMZN,2018-05-14,80.19999694824219,80.55899810791016,80.00250244140625,80.0770034790039,50190000,80.0770034790039
AMZN,2018-05-15,79.38999938964844,79.38999938964844,78.26100158691406,78.805999755859375,101550000,78.805999755859375
AMZN,2018-05-16,78.875,79.72149658203125,78.83350372314453,79.36399841308594,51412000,79.36399841308594
AMZN,2018-05-17,79.02799987792969,79.7020034790039,78.6500015258789,79.08799743652344,42952000,79.08799743652344
AMZN,2018-05-18,79.066497802734375,79.17949676513672,78.6050033569336,78.71849822998047,52852000,78.71849822998047
AMZN,2018-05-21,79.25,79.60250091552734,78.75,79.27300262451172,58504000,79.27300262451172
AMZN,2018-05-22,79.49449920654297,79.49449920654297,78.76249694824219,79.06999969482422,42312000,79.06999969482422
AMZN,2018-05-23,78.55249786376953,80.09300231933594,78.31700134277344,80.09300231933594,67238000,80.09300231933594
AMZN,2018-05-24,79.90149688720703,80.41200256347656,79.41899871826172,80.15350341796875,68600000,80.15350341796875
AMZN,2018-05-25,80.1500015258789,80.70600128173828,80.02249908447266,80.50749969482422,53968000,80.50749969482422
AMZN,2018-05-29,80.0354995727539,81.0895004272461,80.00749969482422,80.64350128173828,76930000,80.64350128173828
AMZN,2018-05-30,80.904998779296875,81.30000305175781,80.64649963378906,81.24449920654297,58148000,81.24449920654297
AMZN,2018-05-31,81.1500015258789,81.75,81.06749725341797,81.48100280761719,63326000,81.48100280761719
AMZN,2018-06-01,81.85150146484375,82.33650207519531,81.75450134277344,82.0770034790039,66268000,82.0770034790039
AMZN,2018-06-04,82.44499969482422,83.28399658203125,82.27449798583984,83.26349639892578,63754000,83.26349639892578
AMZN,2018-06-05,83.64949798583984,84.94999694824219,83.50299835205078,84.81749725341797,95644000,84.81749725341797
AMZN,2018-06-06,85.22550201416016,85.7249984741211,84.32350158691406,84.7874984741211,109464000,84.7874984741211
AMZN,2018-06-07,84.9280014038086,84.99500274658203,83.80549621582031,84.464996337890625,75314000,84.464996337890625
AMZN,2018-06-08,84.055999755859375,84.47200012207031,83.65049743652344,84.19950103759766,59102000,84.19950103759766
AMZN,2018-06-11,84.07550048828125,84.71199798583984,84.02950286865234,84.45600128173828,46710000,84.45600128173828
AMZN,2018-06-12,84.6500015258789,84.97550201416016,84.57599639892578,84.9375,45184000,84.9375
AMZN,2018-06-13,85.1405029296875,85.6875,85.00599670410156,85.24299621582031,66550000,85.24299621582031
AMZN,2018-06-14,85.67400360107422,86.23999786376953,85.44349670410156,86.19300079345703,63488000,86.19300079345703
AMZN,2018-06-15,85.69999694824219,86.04350280761719,85.4260025024414,85.79850006103516,95552000,85.79850006103516
AMZN,2018-06-18,85.31300354003906,86.33699798583984,85.12799835205078,86.18949890136719,62154000,86.18949890136719
AMZN,2018-06-19,85.4520034790039,86.80549621582031,85.019500732421875,86.73899841308594,85802000,86.73899841308594
AMZN,2018-06-20,87.125,88.14649963378906,87.06800079345703,87.503997802734375,86652000,87.503997802734375
AMZN,2018-06-21,88,88.154998779296875,85.87799835205078,86.51100158691406,98822000,86.51100158691406
AMZN,2018-06-22,87.13099670410156,87.1500015258789,85.595001220703125,85.78350067138672,81502000,85.78350067138672
AMZN,2018-06-25,85.12550354003906,85.25,82.31549835205078,83.157501220703125,150224000,83.157501220703125
AMZN,2018-06-26,83.618499755859375,85.07849884033203,83.16699981689453,84.55449676513672,87732000,84.55449676513672
AMZN,2018-06-27,85.40550231933594,85.597503662109375,83,83.02549743652344,97444000,83.02549743652344
AMZN,2018-06-28,83.62699890136719,85.2750015258789,83.058502197265625,85.07250213623047,90594000,85.07250213623047
AMZN,2018-06-29,85.8499984741211,86.170501708984375,84.71600341796875,84.98999786376953,90870000,84.98999786376953
AMZN,2018-07-02,84.13500213623047,85.69450378417969,83.90299987792969,85.68900299072266,63714000,85.68900299072266
AMZN,2018-07-03,86.197998046875,86.25,84.6240005493164,84.697998046875,43546000,84.697998046875
AMZN,2018-07-05,85.26899719238281,85.53450012207031,84.10749816894531,84.98650360107422,59662000,84.98650360107422
AMZN,2018-07-06,84.80000305175781,85.76349639892578,84.58350372314453,85.53150177001953,53006000,85.53150177001953
AMZN,2018-07-09,86.20249938964844,86.977996826171875,85.8115005493164,86.95099639892578,60240000,86.95099639892578
AMZN,2018-07-10,86.92649841308594,87.5,86.55000305175781,87.15350341796875,60058000,87.15350341796875
AMZN,2018-07-11,86.89949798583984,87.8479995727539,86.69999694824219,87.75,64196000,87.75
AMZN,2018-07-12,88.22550201416016,89.9000015258789,88.10900115966797,89.83100128173828,90654000,89.83100128173828
AMZN,2018-07-13,90.196502685546875,90.76499938964844,89.7614974975586,90.65149688720703,87664000,90.65149688720703
AMZN,2018-07-16,91.097503662109375,92.097503662109375,90.722503662109375,91.12449645996094,109324000,91.12449645996094
AMZN,2018-07-17,90.5780029296875,92.584503173828125,89.86900329589844,92.196502685546875,113658000,92.196502685546875
AMZN,2018-07-18,92.4000015258789,92.944000244140625,91.5634994506836,92.14600372314453,97238000,92.14600372314453
AMZN,2018-07-19,91.4729995727539,92.05000305175781,90.5634994506836,90.64849853515625,93538000,90.64849853515625
AMZN,2018-07-20,91.25050354003906,91.74199676513672,90.50299835205078,90.68499755859375,77688000,90.68499755859375
AMZN,2018-07-23,90.6104965209961,90.94999694824219,88.49949645996094,90.0999984741211,77770000,90.0999984741211
AMZN,2018-07-24,91.45050048828125,92,90.46900177001953,91.46199798583984,85574000,91.46199798583984
AMZN,2018-07-25,91.464996337890625,93.19200134277344,91.13200378417969,93.18049621582031,74764000,93.18049621582031
AMZN,2018-07-26,91.94999694824219,92.23400115966797,90.2249984741211,90.4000015258789,198488000,90.4000015258789
AMZN,2018-07-27,93.80249786376953,94.00250244140625,90.32649993896484,90.8635025024414,193620000,90.8635025024414
AMZN,2018-07-30,91.36650085449219,91.4749984741211,88.3010025024414,88.96099853515625,131246000,88.96099853515625
AMZN,2018-07-31,89.32450103759766,90.09149932861328,86.96600341796875,88.87200164794922,114774000,88.87200164794922
AMZN,2018-08-01,89.19999694824219,89.9219970703125,88.8010025024414,89.8584976196289,83062000,89.8584976196289
AMZN,2018-08-02,89.4384994506836,91.8280029296875,89.30000305175781,91.71649932861328,87094000,91.71649932861328
AMZN,2018-08-03,91.88700103759766,92.05000305175781,91.07499694824219,91.16449737548828,69210000,91.16449737548828
AMZN,2018-08-06,91.290496826171875,92.38849639892578,90.94599914550781,92.38749694824219,67836000,92.38749694824219
AMZN,2018-08-07,92.72650146484375,93.48600006103516,92.3134994506836,93.1240005493164,67550000,93.1240005493164
AMZN,2018-08-08,93.05000305175781,94.57550048828125,92.7249984741211,94.32599639892578,79260000,94.32599639892578
AMZN,2018-08-09,94.0999984741211,95.72850036621094,93.8740005493164,94.9260025024414,97208000,94.9260025024414
AMZN,2018-08-10,94.42549896240234,94.9749984741211,93.9104995727539,94.31500244140625,72798000,94.31500244140625
AMZN,2018-08-13,94.92500305175781,96.25,94.683502197265625,94.80999755859375,110630000,94.80999755859375
AMZN,2018-08-14,95.96949768066406,96.05049896240234,95,95.98249816894531,79722000,95.98249816894531
AMZN,2018-08-15,95.47750091552734,95.81050109863281,93.489501953125,94.13099670410156,154014000,94.13099670410156
AMZN,2018-08-16,95.1969985961914,95.25,94.17749786376953,94.32599639892578,79142000,94.32599639892578
AMZN,2018-08-17,94.29000091552734,94.4000015258789,92.777496337890625,94.11100006103516,82086000,94.11100006103516
AMZN,2018-08-20,94.52850341796875,94.5875015258789,93.3030014038086,93.83550262451172,57240000,93.83550262451172
AMZN,2018-08-21,94,94.88749694824219,93.72049713134766,94.1709976196289,62112000,94.1709976196289
AMZN,2018-08-22,93.832000732421875,95.29000091552734,93.832000732421875,95.24500274658203,61610000,95.24500274658203
AMZN,2018-08-23,95.3584976196289,95.9749984741211,95.03800201416016,95.1449966430664,71260000,95.1449966430664
AMZN,2018-08-24,95.52549743652344,95.80049896240234,95.12699890136719,95.269500732421875,56018000,95.269500732421875
AMZN,2018-08-27,95.75,96.38500213623047,95.46399688720703,96.384002685546875,71380000,96.384002685546875
AMZN,2018-08-28,96.8864974975586,97.08899688720703,96.44100189208984,96.64099884033203,62014000,96.64099884033203
AMZN,2018-08-29,97.67250061035156,99.93450164794922,97.4469985961914,99.904998779296875,130636000,99.904998779296875
AMZN,2018-08-30,99.871002197265625,101.27850341796875,99.345001220703125,100.11900329589844,145546000,100.11900329589844
AMZN,2018-08-31,100.3499984741211,101.11900329589844,100.23699951171875,100.635498046875,84088000,100.635498046875
AMZN,2018-09-04,101.32499694824219,102.5250015258789,100.6500015258789,101.97550201416016,114422000,101.97550201416016
AMZN,2018-09-05,101.90550231933594,102.01899719238281,99.49449920654297,99.740997314453125,164412000,99.740997314453125
AMZN,2018-09-06,100.32550048828125,100.375,96.760498046875,97.915496826171875,149774000,97.915496826171875
AMZN,2018-09-07,96.93550109863281,98.76000213623047,96.86750030517578,97.60350036621094,97852000,97.60350036621094
AMZN,2018-09-10,98.55000305175781,98.6520004272461,96.57599639892578,96.95050048828125,90896000,96.95050048828125
AMZN,2018-09-11,96.41349792480469,99.444000244140625,95.8499984741211,99.35749816894531,100672000,99.35749816894531
AMZN,2018-09-12,99.69999694824219,100,98.12200164794922,99.5,88280000,99.5
AMZN,2018-09-13,100,100.43800354003906,99.10150146484375,99.493499755859375,72430000,99.493499755859375
AMZN,2018-09-14,99.64649963378906,99.68250274658203,97.96099853515625,98.5094985961914,72840000,98.5094985961914
AMZN,2018-09-17,97.73650360107422,97.84100341796875,94.37049865722656,95.40149688720703,141004000,95.40149688720703
AMZN,2018-09-18,95.93250274658203,97.910003662109375,95.772003173828125,97.05249786376953,85374000,97.05249786376953
AMZN,2018-09-19,97.0250015258789,97.04149627685547,95.24500274658203,96.32099914550781,81136000,96.32099914550781
AMZN,2018-09-20,96.92900085449219,97.75,96.61250305175781,97.214996337890625,63098000,97.214996337890625
AMZN,2018-09-21,97.71099853515625,97.8655014038086,95.5250015258789,95.75050354003906,137118000,95.75050354003906
AMZN,2018-09-24,95.18949890136719,96.84400177001953,93.25,96.71800231933594,84274000,96.71800231933594
AMZN,2018-09-25,97.1449966430664,98.795501708984375,96.94249725341797,98.72750091552734,90768000,98.72750091552734
AMZN,2018-09-26,98.42500305175781,99.76249694824219,98.07599639892578,98.74250030517578,86270000,98.74250030517578
AMZN,2018-09-27,99.66200256347656,100.80799865722656,99.42900085449219,100.64900207519531,86588000,100.64900207519531
AMZN,2018-09-28,100.22049713134766,101.32599639892578,99.822998046875,100.1500015258789,81702000,100.1500015258789
AMZN,2018-10-01,101.09950256347656,101.65950012207031,100.18000030517578,100.21800231933594,69210000,100.21800231933594
AMZN,2018-10-02,99.99949645996094,100.66950225830078,98.28849792480469,98.56549835205078,108014000,98.56549835205078
AMZN,2018-10-03,99.08499908447266,99.48500061035156,97.4905014038086,97.63800048828125,105062000,97.63800048828125
AMZN,2018-10-04,97.44999694824219,97.80000305175781,94.82849884033203,95.47100067138672,145140000,95.47100067138672
AMZN,2018-10-05,95.89949798583984,96.4540023803711,93.1415023803711,94.48249816894531,136446000,94.48249816894531
AMZN,2018-10-08,93.69999694824219,95.0999984741211,91.53299713134766,93.22100067138672,147864000,93.22100067138672
AMZN,2018-10-09,92.99949645996094,94.83399963378906,92.615997314453125,93.51599884033203,95458000,93.51599884033203
AMZN,2018-10-10,92.894500732421875,92.9280014038086,87.72049713134766,87.76249694824219,219778000,87.76249694824219
AMZN,2018-10-11,86.19999694824219,87.7699966430664,84.25499725341797,85.96800231933594,278718000,85.96800231933594
AMZN,2018-10-12,90.4000015258789,90.44750213623047,87.12650299072266,89.43049621582031,188892000,89.43049621582031
AMZN,2018-10-15,89.75,89.75250244140625,86.71150207519531,88.04750061035156,128744000,88.04750061035156
AMZN,2018-10-16,89.17500305175781,91.194000244140625,88.07749938964844,90.99800109863281,117198000,90.99800109863281
AMZN,2018-10-17,92.1395034790039,92.25,90.3499984741211,91.58650207519531,105904000,91.58650207519531
AMZN,2018-10-18,91.07450103759766,91.50749969482422,88.39350128173828,88.53600311279297,117480000,88.53600311279297
AMZN,2018-10-19,89.25800323486328,90.45500183105469,87.6500015258789,88.20149993896484,118144000,88.20149993896484
AMZN,2018-10-22,89.19999694824219,90.4749984741211,87.80000305175781,89.464996337890625,90000000,89.464996337890625
AMZN,2018-10-23,87.11199951171875,88.81700134277344,85.69999694824219,88.43499755859375,134478000,88.43499755859375
AMZN,2018-10-24,88.68499755859375,88.885498046875,82.8280029296875,83.20999908447266,138568000,83.20999908447266
AMZN,2018-10-25,85.16699981689453,89.7405014038086,84.60050201416016,89.1084976196289,205714000,89.1084976196289
AMZN,2018-10-26,82.47949981689453,84.9229965209961,80.1500015258789,82.1405029296875,299276000,82.1405029296875
AMZN,2018-10-29,83,83.28700256347656,74.75,76.944000244140625,277322000,76.944000244140625
AMZN,2018-10-30,74.30799865722656,77.04949951171875,73.81800079345703,76.52100372314453,249202000,76.52100372314453
AMZN,2018-10-31,78.49949645996094,81.19550323486328,78.25450134277344,79.90049743652344,187804000,79.90049743652344
AMZN,2018-11-01,81.17649841308594,83.52249908447266,79.9219970703125,83.27649688720703,162710000,83.27649688720703
AMZN,2018-11-02,83.92949676513672,84.87200164794922,82.59149932861328,83.27649688720703,139110000,83.27649688720703
AMZN,2018-11-05,82.87850189208984,82.90450286865234,79.81800079345703,81.38999938964844,112494000,81.38999938964844
AMZN,2018-11-06,80.9175033569336,83.25,80.72750091552734,82.1405029296875,85148000,82.1405029296875
AMZN,2018-11-07,83.6500015258789,87.96150207519531,83.2040023803711,87.77449798583984,163844000,87.77449798583984
AMZN,2018-11-08,87.75,89.19999694824219,86.25550079345703,87.74549865722656,130698000,87.74549865722656
AMZN,2018-11-09,86.625,87.19599914550781,85.09349822998047,85.62149810791016,118044000,85.62149810791016
AMZN,2018-11-12,84.91200256347656,85.42749786376953,81.50050354003906,81.842498779296875,136124000,81.842498779296875
AMZN,2018-11-13,82.4645004272461,83.852996826171875,80.6875,81.558502197265625,118666000,81.558502197265625
AMZN,2018-11-14,82.81600189208984,83.6500015258789,79.85350036621094,79.95050048828125,129738000,79.95050048828125
AMZN,2018-11-15,79.05049896240234,81.240997314453125,77.32550048828125,80.97200012207031,168546000,80.97200012207031
AMZN,2018-11-16,79.375,80.7239990234375,78.65599822998047,79.670501708984375,121322000,79.670501708984375
AMZN,2018-11-19,78.85050201416016,79.05950164794922,75.167999267578125,75.614501953125,155800000,75.614501953125
AMZN,2018-11-20,71.875,76.73750305175781,71,74.77300262451172,217576000,74.77300262451172
AMZN,2018-11-21,77.14949798583984,77.5,75.75,75.83650207519531,114336000,75.83650207519531
AMZN,2018-11-23,75.8499984741211,76.80999755859375,75.09049987792969,75.102996826171875,54152000,75.102996826171875
AMZN,2018-11-26,76.94999694824219,79.2405014038086,76.21099853515625,79.066497802734375,125154000,79.066497802734375
AMZN,2018-11-27,78.79949951171875,79.88249969482422,77.90049743652344,79.07099914550781,115664000,79.07099914550781
AMZN,2018-11-28,80.69599914550781,84.07250213623047,80.06099700927734,83.88749694824219,169174000,83.88749694824219
AMZN,2018-11-29,83.74949645996094,84.49949645996094,82.61650085449219,83.678497314453125,132264000,83.678497314453125
AMZN,2018-11-30,83.9749984741211,84.80000305175781,83.32499694824219,84.50849914550781,115236000,84.50849914550781
AMZN,2018-12-03,88.4729995727539,88.91699981689453,86.5,88.61799621582031,137246000,88.61799621582031
AMZN,2018-12-04,87.80000305175781,88.516998291015625,83.25,83.41999816894531,173890000,83.41999816894531
AMZN,2018-12-06,80.743499755859375,85.05249786376953,80.49250030517578,84.959503173828125,175788000,84.959503173828125
AMZN,2018-12-07,85.25350189208984,85.946502685546875,81.27300262451172,81.45649719238281,151522000,81.45649719238281
AMZN,2018-12-10,81.19200134277344,82.89949798583984,79.54350280761719,82.05149841308594,149896000,82.05149841308594
AMZN,2018-12-11,83.9000015258789,83.97350311279297,80.9800033569336,82.16200256347656,124894000,82.16200256347656
AMZN,2018-12-12,83.44999694824219,85.24949645996094,83.01349639892578,83.177001953125,131960000,83.177001953125
AMZN,2018-12-13,84,84.60600280761719,82.07499694824219,82.91899871826172,105426000,82.91899871826172
AMZN,2018-12-14,81.9000015258789,82.12850189208984,79.25,79.59549713134766,127344000,79.59549713134766
AMZN,2018-12-17,78.30000305175781,78.80650329589844,75.25050354003906,76.045501708984375,176596000,76.045501708984375
AMZN,2018-12-18,77,78.37750244140625,76.15049743652344,77.5739974975586,130460000,77.5739974975586
AMZN,2018-12-19,77.152496337890625,79.22650146484375,74.15899658203125,74.753997802734375,175844000,74.753997802734375
AMZN,2018-12-20,74.19999694824219,75.4749984741211,71.6344985961914,73.04149627685547,199836000,73.04149627685547
AMZN,2018-12-21,73.24949645996094,74,68.197998046875,68.87249755859375,272806000,68.87249755859375
AMZN,2018-12-24,67.30000305175781,69.80149841308594,65.3499984741211,67.197998046875,144400000,67.197998046875
AMZN,2018-12-26,68.44450378417969,73.65799713134766,68.15049743652344,73.54499816894531,208236000,73.54499816894531
AMZN,2018-12-27,72.70999908447266,73.44999694824219,69.5155029296875,73.082000732421875,194440000,73.082000732421875
AMZN,2018-12-28,73.6675033569336,75.67350006103516,72.44999694824219,73.9010009765625,176580000,73.9010009765625
AMZN,2018-12-31,75.54000091552734,76.03800201416016,74.3499984741211,75.09850311279297,139090000,75.09850311279297
AMZN,2019-01-02,73.26000213623047,77.667999267578125,73.04650115966797,76.95649719238281,159662000,76.95649719238281
AMZN,2019-01-03,76.00050354003906,76.9000015258789,74.855499267578125,75.01399993896484,139512000,75.01399993896484
AMZN,2019-01-04,76.5,79.69999694824219,75.915496826171875,78.769500732421875,183652000,78.769500732421875
AMZN,2019-01-07,80.1155014038086,81.727996826171875,79.459503173828125,81.47550201416016,159864000,81.47550201416016
AMZN,2019-01-08,83.2344970703125,83.83049774169922,80.83049774169922,82.8290023803711,177628000,82.8290023803711
AMZN,2019-01-09,82.64900207519531,83.38999938964844,82.06999969482422,82.97100067138672,126976000,82.97100067138672
AMZN,2019-01-10,82.05049896240234,83.1624984741211,81.08100128173828,82.81099700927734,130154000,82.81099700927734
AMZN,2019-01-11,82.027496337890625,83.0145034790039,81.81099700927734,82.02799987792969,93724000,82.02799987792969
AMZN,2019-01-14,80.75,82.410003662109375,79.75749969482422,80.8604965209961,120118000,80.8604965209961
AMZN,2019-01-15,81.5999984741211,83.75800323486328,81.30049896240234,83.727996826171875,119970000,83.727996826171875
AMZN,2019-01-16,84.21099853515625,85.25,83.79399871826172,84.18900299072266,127338000,84.18900299072266
AMZN,2019-01-17,84,85.00849914550781,83.875,84.66100311279297,84178000,84.66100311279297
AMZN,2019-01-18,85.5999984741211,85.80999755859375,84.5770034790039,84.80999755859375,120410000,84.80999755859375
AMZN,2019-01-22,84.05000305175781,84.09349822998047,80.51000213623047,81.6084976196289,128336000,81.6084976196289
AMZN,2019-01-23,82.80000305175781,82.87149810791016,80.5999984741211,82.0009994506836,104504000,82.0009994506836
AMZN,2019-01-24,82.053497314453125,82.86299896240234,81.58899688720703,82.74649810791016,81798000,82.74649810791016
AMZN,2019-01-25,83.5250015258789,84.17400360107422,83.08049774169922,83.52850341796875,98918000,83.52850341796875
AMZN,2019-01-28,82.17949676513672,82.25,80.704498291015625,81.894500732421875,96754000,81.894500732421875
AMZN,2019-01-29,81.5634994506836,81.61900329589844,79.53600311279297,79.694000244140625,92656000,79.694000244140625
AMZN,2019-01-30,81.1500015258789,83.847503662109375,80.98400115966797,83.52149963378906,115676000,83.52149963378906
AMZN,2019-01-31,84.64250183105469,86.82050323486328,83.9540023803711,85.9365005493164,218206000,85.9365005493164
AMZN,2019-02-01,81.944000244140625,83.65299987792969,81.10050201416016,81.3115005493164,230124000,81.3115005493164
AMZN,2019-02-04,81.1500015258789,82.48149871826172,80.67500305175781,81.665496826171875,98582000,81.665496826171875
AMZN,2019-02-05,82.16699981689453,83.26300048828125,82.125,82.94049835205078,89062000,82.94049835205078
AMZN,2019-02-06,83.5374984741211,83.61299896240234,81.66699981689453,82.01300048828125,78798000,82.01300048828125
AMZN,2019-02-07,81.25,81.2770004272461,79.64550018310547,80.71849822998047,92532000,80.71849822998047
AMZN,2019-02-08,79.30000305175781,79.42949676513672,78.33799743652344,79.41100311279297,113150000,79.41100311279297
AMZN,2019-02-11,80.04900360107422,80.4645004272461,79.30000305175781,79.55000305175781,66346000,79.55000305175781
AMZN,2019-02-12,80.19999694824219,81.970001220703125,79.944000244140625,81.90049743652344,97172000,81.90049743652344
AMZN,2019-02-13,82.3499984741211,82.819000244140625,81.855499267578125,82,71206000,82
AMZN,2019-02-14,81.2249984741211,81.8949966430664,80.3030014038086,81.13249969482422,82410000,81.13249969482422
AMZN,2019-02-15,81.39299774169922,81.44550323486328,80.2249984741211,80.39749908447266,86878000,80.39749908447266
AMZN,2019-02-19,80.05000305175781,81.69999694824219,80.02799987792969,81.378997802734375,73634000,81.378997802734375
AMZN,2019-02-20,81.5,81.74649810791016,80.50599670410156,81.1050033569336,66752000,81.1050033569336
AMZN,2019-02-21,80.99250030517578,81.1780014038086,80.045501708984375,80.97200012207031,69668000,80.97200012207031
AMZN,2019-02-22,81.17500305175781,81.74700164794922,81.058502197265625,81.5780029296875,61924000,81.5780029296875
AMZN,2019-02-25,82.07250213623047,82.7300033569336,81.519500732421875,81.6500015258789,63690000,81.6500015258789
AMZN,2019-02-26,81.29900360107422,81.99949645996094,80.80650329589844,81.81999969482422,53316000,81.81999969482422
AMZN,2019-02-27,81.40899658203125,82.09049987792969,80.75499725341797,82.05449676513672,62976000,82.05449676513672
AMZN,2019-02-28,81.76249694824219,82.5885009765625,81.691497802734375,81.99150085449219,60518000,81.99150085449219
AMZN,2019-03-01,82.756500244140625,83.71299743652344,82.55000305175781,83.58650207519531,99498000,83.58650207519531
AMZN,2019-03-04,84.25,85.47149658203125,83.71800231933594,84.808502197265625,123348000,84.808502197265625
AMZN,2019-03-05,85.14749908447266,85.38999938964844,84.45050048828125,84.62149810791016,73630000,84.62149810791016
AMZN,2019-03-06,84.79850006103516,84.88749694824219,83.41400146484375,83.44750213623047,79920000,83.44750213623047
AMZN,2019-03-07,83.368499755859375,83.48750305175781,81.02549743652344,81.29750061035156,99140000,81.29750061035156
AMZN,2019-03-08,80.20050048828125,81.13600158691406,79.32849884033203,81.04000091552734,93340000,81.04000091552734
AMZN,2019-03-11,81.305999755859375,83.614501953125,81.30049896240234,83.53099822998047,77528000,83.53099822998047
AMZN,2019-03-12,83.44999694824219,84.2135009765625,83.04900360107422,83.654998779296875,72290000,83.654998779296875
AMZN,2019-03-13,84.1500015258789,85,83.967498779296875,84.540496826171875,71040000,84.540496826171875
AMZN,2019-03-14,84.55999755859375,85.0999984741211,84.21700286865234,84.31099700927734,58932000,84.31099700927734
AMZN,2019-03-15,85.1500015258789,85.94000244140625,84.65650177001953,85.61799621582031,151018000,85.61799621582031
AMZN,2019-03-18,85.63500213623047,87.5,85.631500244140625,87.10749816894531,108582000,87.10749816894531
AMZN,2019-03-19,87.67549896240234,89.20800018310547,87.67549896240234,88.092498779296875,127284000,88.092498779296875
AMZN,2019-03-20,88.49700164794922,89.9749984741211,88.35150146484375,89.8635025024414,125312000,89.8635025024414
AMZN,2019-03-21,89.81300354003906,91.1875,89.36399841308594,90.96299743652344,115356000,90.96299743652344
AMZN,2019-03-22,90.50849914550781,90.9489974975586,88.15550231933594,88.2385025024414,127260000,88.2385025024414
AMZN,2019-03-25,87.8895034790039,89.134002685546875,87.375,88.71299743652344,102076000,88.71299743652344
AMZN,2019-03-26,89.6500015258789,90.28849792480469,88.667999267578125,89.18800354003906,97318000,89.18800354003906
AMZN,2019-03-27,89.20649719238281,89.375,87.28399658203125,88.285003662109375,86496000,88.285003662109375
AMZN,2019-03-28,88.5,88.89649963378906,87.67350006103516,88.6709976196289,60860000,88.6709976196289
AMZN,2019-03-29,89.3290023803711,89.64299774169922,88.83149719238281,89.0374984741211,66416000,89.0374984741211
AMZN,2019-04-01,90.00550079345703,90.78350067138672,89.9365005493164,90.709503173828125,84776000,90.709503173828125
AMZN,2019-04-02,90.5510025024414,91,90.25599670410156,90.6989974975586,68962000,90.6989974975586
AMZN,2019-04-03,91.33599853515625,91.5,90.48100280761719,91.035003662109375,78522000,91.035003662109375
AMZN,2019-04-04,91.032501220703125,91.4375,90.20999908447266,90.94300079345703,72478000,90.94300079345703
AMZN,2019-04-05,91.44999694824219,91.92900085449219,91.2594985961914,91.86399841308594,72810000,91.86399841308594
AMZN,2019-04-08,91.6614990234375,92.51000213623047,91.25550079345703,92.49299621582031,75056000,92.49299621582031
AMZN,2019-04-09,92.27449798583984,92.65450286865234,91.58899688720703,91.79199981689453,74288000,91.79199981689453
AMZN,2019-04-10,92.05000305175781,92.4000015258789,91.44049835205078,92.36650085449219,59280000,92.36650085449219
AMZN,2019-04-11,92.43499755859375,92.49749755859375,92.0155029296875,92.20349884033203,53096000,92.20349884033203
AMZN,2019-04-12,92.41999816894531,92.57499694824219,92.06500244140625,92.15299987792969,62288000,92.15299987792969
AMZN,2019-04-15,92.0999984741211,92.342498779296875,90.94499969482422,92.243499755859375,74488000,92.243499755859375
AMZN,2019-04-16,92.56749725341797,93.4885025024414,92.4000015258789,93.1520004272461,60892000,93.1520004272461
AMZN,2019-04-17,93.64949798583984,93.82350158691406,93.022003173828125,93.240997314453125,57870000,93.240997314453125
AMZN,2019-04-18,93.43949890136719,93.54100036621094,92.9739990234375,93.084503173828125,54998000,93.084503173828125
AMZN,2019-04-22,92.7699966430664,94.4209976196289,92.28199768066406,94.3655014038086,67476000,94.3655014038086
AMZN,2019-04-23,94.55999755859375,96.46299743652344,94.47899627685547,96.1884994506836,92808000,96.1884994506836
AMZN,2019-04-24,96.25,96.4844970703125,94.90799713134766,95.0875015258789,73516000,95.0875015258789
AMZN,2019-04-25,95.8499984741211,96.12249755859375,95.0155029296875,95.11250305175781,121982000,95.11250305175781
AMZN,2019-04-26,96.44999694824219,97.55000305175781,94.9000015258789,97.53150177001953,168652000,97.53150177001953
AMZN,2019-04-29,97.44999694824219,97.81700134277344,96.704498291015625,96.92150115966797,80426000,96.92150115966797
AMZN,2019-04-30,96.50499725341797,96.7854995727539,95.347503662109375,96.32599639892578,70120000,96.32599639892578
AMZN,2019-05-01,96.65450286865234,97.18199920654297,95.527496337890625,95.57599639892578,62340000,95.57599639892578
AMZN,2019-05-02,95.66649627685547,96.07749938964844,94.09349822998047,95.04100036621094,79258000,95.04100036621094
AMZN,2019-05-03,97.44999694824219,98.220001220703125,96.80000305175781,98.12300109863281,127632000,98.12300109863281
AMZN,2019-05-06,95.89900207519531,97.94999694824219,95.5250015258789,97.527496337890625,108356000,97.527496337890625
AMZN,2019-05-07,96.99949645996094,97.45500183105469,95.16899871826172,96.05000305175781,118042000,96.05000305175781
AMZN,2019-05-08,95.94349670410156,96.76850128173828,95.5,95.88849639892578,81572000,95.88849639892578
AMZN,2019-05-09,95,95.470001220703125,93.80000305175781,94.993499755859375,106166000,94.993499755859375
AMZN,2019-05-10,94.9000015258789,95.18949890136719,92.80000305175781,94.4990005493164,114360000,94.4990005493164
AMZN,2019-05-13,91.8280029296875,92.3270034790039,90.9000015258789,91.134002685546875,115668000,91.134002685546875
AMZN,2019-05-14,91.9749984741211,92.62200164794922,90.7874984741211,92.00599670410156,92582000,92.00599670410156
AMZN,2019-05-15,91.39749908447266,93.72149658203125,91.1500015258789,93.55750274658203,93852000,93.55750274658203
AMZN,2019-05-16,94.2969970703125,95.87550354003906,94.114501953125,95.37850189208984,94156000,95.37850189208984
AMZN,2019-05-17,94.652496337890625,95.52649688720703,93.36650085449219,93.44999694824219,94732000,93.44999694824219
AMZN,2019-05-20,92.6344985961914,93.38899993896484,91.7770004272461,92.94850158691406,75964000,92.94850158691406
AMZN,2019-05-21,93.739501953125,93.94999694824219,92.30000305175781,92.8759994506836,80102000,92.8759994506836
AMZN,2019-05-22,92.58899688720703,93.57450103759766,92.55000305175781,92.98400115966797,58732000,92.98400115966797
AMZN,2019-05-23,91.829498291015625,92.19999694824219,90.20999908447266,90.77400207519531,88486000,90.77400207519531
AMZN,2019-05-24,91.79450225830078,92.08799743652344,90.89250183105469,91.16400146484375,67394000,91.16400146484375
AMZN,2019-05-28,91.63749694824219,92.4635009765625,91.36750030517578,91.821502685546875,64000000,91.821502685546875
AMZN,2019-05-29,91.15599822998047,91.5,90.37650299072266,90.959503173828125,85580000,90.959503173828125
AMZN,2019-05-30,91.27449798583984,91.47350311279297,90.3915023803711,90.81600189208984,62938000,90.81600189208984
AMZN,2019-05-31,89.50050354003906,89.77950286865234,88.63500213623047,88.75350189208984,92376000,88.75350189208984
AMZN,2019-06-03,88.00050354003906,88.31449890136719,83.5999984741211,84.6344985961914,181974000,84.6344985961914
AMZN,2019-06-04,84.96199798583984,86.54100036621094,84.04450225830078,86.477996826171875,113582000,86.477996826171875
AMZN,2019-06-05,87.4800033569336,87.5999984741211,85.76249694824219,86.92500305175781,84796000,86.92500305175781
AMZN,2019-06-06,86.885498046875,88,86.30650329589844,87.71800231933594,73786000,87.71800231933594
AMZN,2019-06-07,88.18499755859375,90.3125,87.97450256347656,90.20149993896484,96164000,90.20149993896484
AMZN,2019-06-10,91.0999984741211,94.243499755859375,90.9000015258789,93.03150177001953,107420000,93.03150177001953
AMZN,2019-06-11,94.1624984741211,94.68499755859375,92.9000015258789,93.18499755859375,80854000,93.18499755859375
AMZN,2019-06-12,92.6989974975586,93.25,92.21900177001953,92.76599884033203,53566000,92.76599884033203
AMZN,2019-06-13,93.33599853515625,94.15450286865234,93.11100006103516,93.51499938964844,55916000,93.51499938964844
AMZN,2019-06-14,93.19999694824219,93.80000305175781,92.94999694824219,93.4834976196289,57024000,93.4834976196289
AMZN,2019-06-17,93.82499694824219,94.78450012207031,93.77249908447266,94.30149841308594,52686000,94.30149841308594
AMZN,2019-06-18,95.06749725341797,96.08350372314453,94.989501953125,95.06849670410156,77914000,95.06849670410156
AMZN,2019-06-19,95.391998291015625,95.97899627685547,94.62349700927734,95.43949890136719,57906000,95.43949890136719
AMZN,2019-06-20,96.66649627685547,96.76000213623047,95.29000091552734,95.90950012207031,64344000,95.90950012207031
AMZN,2019-06-21,95.80500030517578,96.29750061035156,95.378997802734375,95.56500244140625,78672000,95.56500244140625
AMZN,2019-06-24,95.63300323486328,95.84300231933594,95.06500244140625,95.69499969482422,45660000,95.69499969482422
AMZN,2019-06-25,95.59200286865234,95.81950378417969,93.621002197265625,93.91349792480469,60246000,93.91349792480469
AMZN,2019-06-26,94.6240005493164,95.19000244140625,94.365997314453125,94.8915023803711,48838000,94.8915023803711
AMZN,2019-06-27,95.0999984741211,95.56199645996094,94.9020004272461,95.21399688720703,42834000,95.21399688720703
AMZN,2019-06-28,95.45500183105469,95.647003173828125,94.19999694824219,94.68150329589844,60748000,94.68150329589844
AMZN,2019-07-01,96.14900207519531,96.490997314453125,95.733001708984375,96.1094970703125,63842000,96.1094970703125
AMZN,2019-07-02,95.96900177001953,96.739501953125,95.33149719238281,96.71549987792969,52918000,96.71549987792969
AMZN,2019-07-03,96.79450225830078,97.079498291015625,96.5250015258789,96.94999694824219,33806000,96.94999694824219
AMZN,2019-07-05,96.43000030517578,97.29499816894531,96.26499938964844,97.14550018310547,52568000,97.14550018310547
AMZN,2019-07-08,96.70600128173828,97.80000305175781,96.4124984741211,97.615997314453125,57668000,97.615997314453125
AMZN,2019-07-09,97.38999938964844,99.50050354003906,97.17400360107422,99.41500091552734,86914000,99.41500091552734
AMZN,2019-07-10,99.82550048828125,101.24700164794922,99.7699966430664,100.87049865722656,98638000,100.87049865722656
AMZN,2019-07-11,101.28099822998047,101.79000091552734,99.76499938964844,100.05349731445312,86356000,100.05349731445312
AMZN,2019-07-12,100.41349792480469,100.8499984741211,100.19349670410156,100.55000305175781,50186000,100.55000305175781
AMZN,2019-07-15,101.06999969482422,101.1449966430664,100.07749938964844,101.04949951171875,59626000,101.04949951171875
AMZN,2019-07-16,100.52899932861328,101.31600189208984,100.06099700927734,100.49500274658203,52364000,100.49500274658203
AMZN,2019-07-17,100.35250091552734,100.5999984741211,99.60150146484375,99.60150146484375,51176000,99.60150146484375
AMZN,2019-07-18,99.00050354003906,99.375,97.57749938964844,98.8949966430664,69738000,98.8949966430664
AMZN,2019-07-19,99.56050109863281,99.80000305175781,98.11150360107422,98.22599792480469,63712000,98.22599792480469
AMZN,2019-07-22,98.55699920654297,99.44999694824219,97.91300201416016,99.28150177001953,58000000,99.28150177001953
AMZN,2019-07-23,99.79949951171875,99.8895034790039,98.65650177001953,99.72450256347656,54070000,99.72450256347656
AMZN,2019-07-24,98.464996337890625,100.06500244140625,98.29350280761719,100.04049682617188,52626000,100.04049682617188
AMZN,2019-07-25,100.05000305175781,100.05999755859375,98.63600158691406,98.69100189208984,82730000,98.69100189208984
AMZN,2019-07-26,97.0999984741211,97.54499816894531,96.22550201416016,97.152496337890625,98542000,97.152496337890625
AMZN,2019-07-29,96.5,96.61150360107422,94.5270004272461,95.62249755859375,89864000,95.62249755859375
AMZN,2019-07-30,94.555999755859375,95.49449920654297,94.17400360107422,94.92649841308594,58218000,94.92649841308594
AMZN,2019-07-31,94.90550231933594,94.97750091552734,92.47200012207031,93.33899688720703,89414000,93.33899688720703
AMZN,2019-08-01,93.58599853515625,94.89600372314453,92.20050048828125,92.76599884033203,94266000,92.76599884033203
AMZN,2019-08-02,92.25350189208984,92.31800079345703,90.4010009765625,91.16200256347656,99124000,91.16200256347656
AMZN,2019-08-05,88.51100158691406,89.433502197265625,87.43900299072266,88.256500244140625,121164000,88.256500244140625
AMZN,2019-08-06,89.61150360107422,89.6884994506836,87.66999816894531,89.3915023803711,101406000,89.3915023803711
AMZN,2019-08-07,88.69950103759766,89.946502685546875,87.8499984741211,89.66999816894531,90538000,89.66999816894531
AMZN,2019-08-08,90.30000305175781,91.71299743652344,89.90550231933594,91.644500732421875,74024000,91.644500732421875
AMZN,2019-08-09,91.44750213623047,91.55449676513672,90.11100006103516,90.378997802734375,57596000,90.378997802734375
AMZN,2019-08-12,89.79949951171875,90.04900360107422,88.8499984741211,89.246002197265625,58110000,89.246002197265625
AMZN,2019-08-13,89.1500015258789,91.58699798583984,89,91.21700286865234,79880000,91.21700286865234
AMZN,2019-08-14,89.65049743652344,89.782501220703125,87.86100006103516,88.14800262451172,97872000,88.14800262451172
AMZN,2019-08-15,89.09950256347656,89.4000015258789,88.0979995727539,88.805999755859375,75182000,88.805999755859375
AMZN,2019-08-16,89.644500732421875,90.14550018310547,89.22750091552734,89.62850189208984,60360000,89.62850189208984
AMZN,2019-08-19,90.90399932861328,91.30000305175781,90.63050079345703,90.805999755859375,56326000,90.805999755859375
AMZN,2019-08-20,90.7249984741211,90.84100341796875,89.99400329589844,90.069000244140625,38590000,90.069000244140625
AMZN,2019-08-21,90.96949768066406,91.47899627685547,90.75,91.177001953125,40636000,91.177001953125
AMZN,2019-08-22,91.4000015258789,91.47049713134766,90.00499725341797,90.233001708984375,53070000,90.233001708984375
AMZN,2019-08-23,89.65149688720703,90.24500274658203,87.2614974975586,87.48100280761719,105416000,87.48100280761719
AMZN,2019-08-26,88.34549713134766,88.5,87.17549896240234,88.44349670410156,61600000,88.44349670410156
AMZN,2019-08-27,88.7864990234375,88.970001220703125,87.33399963378906,88.09149932861328,60394000,88.09149932861328
AMZN,2019-08-28,87.75,88.39299774169922,87.20249938964844,88.2125015258789,48394000,88.2125015258789
AMZN,2019-08-29,89.1500015258789,89.92749786376953,88.86250305175781,89.31999969482422,60302000,89.31999969482422
AMZN,2019-08-30,89.87449645996094,89.98699951171875,88.22850036621094,88.81449890136719,61174000,88.81449890136719
AMZN,2019-09-03,88.5,90.04000091552734,88.4000015258789,89.49199676513672,70860000,89.49199676513672
AMZN,2019-09-04,90.25,90.381500244140625,89.8115005493164,90.03099822998047,46482000,90.03099822998047
AMZN,2019-09-05,91.097503662109375,92.0999984741211,90.77899932861328,92.03600311279297,66216000,92.03600311279297
AMZN,2019-09-06,91.91100311279297,92.032501220703125,91.31999969482422,91.67549896240234,49938000,91.67549896240234
AMZN,2019-09-09,92.05000305175781,92.5,91.230499267578125,91.56749725341797,59990000,91.56749725341797
AMZN,2019-09-10,91.13749694824219,91.290496826171875,90.266998291015625,91.027496337890625,52278000,91.027496337890625
AMZN,2019-09-11,90.60700225830078,91.6709976196289,90.4540023803711,91.14949798583984,48656000,91.14949798583984
AMZN,2019-09-12,91.881500244140625,92.68299865722656,91.71399688720703,92.17749786376953,56470000,92.17749786376953
AMZN,2019-09-13,92.10050201416016,92.305999755859375,91.75849914550781,91.96700286865234,39426000,91.96700286865234
AMZN,2019-09-16,91.20099639892578,91.28450012207031,90.01000213623047,90.391998291015625,73510000,90.391998291015625
AMZN,2019-09-17,90.35399627685547,91.19950103759766,90.20500183105469,91.12750244140625,39648000,91.12750244140625
AMZN,2019-09-18,90.85199737548828,91.102996826171875,89.7750015258789,90.87300109863281,50112000,90.87300109863281
AMZN,2019-09-19,91.0510025024414,91.62850189208984,90.8949966430664,91.07499694824219,40630000,91.07499694824219
AMZN,2019-09-20,91.08550262451172,91.53150177001953,89.0459976196289,89.70800018310547,106838000,89.70800018310547
AMZN,2019-09-23,88.8499984741211,89.63500213623047,88.365997314453125,89.26499938964844,58446000,89.26499938964844
AMZN,2019-09-24,89.53050231933594,89.7854995727539,86.777496337890625,87.08049774169922,92320000,87.08049774169922
AMZN,2019-09-25,87.36799621582031,88.6500015258789,86.1500015258789,88.41649627685547,69864000,88.41649627685547
AMZN,2019-09-26,88.1395034790039,88.16850280761719,86.57499694824219,86.99199676513672,70736000,86.99199676513672
AMZN,2019-09-27,87.4000015258789,87.45600128173828,85.69100189208984,86.27249908447266,78144000,86.27249908447266
AMZN,2019-09-30,86.34950256347656,86.87300109863281,85.46099853515625,86.795501708984375,52894000,86.795501708984375
AMZN,2019-10-01,87.30000305175781,87.779998779296875,86.420501708984375,86.782501220703125,61690000,86.782501220703125
AMZN,2019-10-02,86.38700103759766,86.44450378417969,85.25,85.6614990234375,66022000,85.6614990234375
AMZN,2019-10-03,85.6500015258789,86.25,84.25299835205078,86.22100067138672,69364000,86.22100067138672
AMZN,2019-10-04,86.3010025024414,87.02899932861328,85.96150207519531,86.98249816894531,49438000,86.98249816894531
AMZN,2019-10-07,86.58149719238281,87.3915023803711,86.18499755859375,86.63300323486328,43094000,86.63300323486328
AMZN,2019-10-08,86.12449645996094,86.3499984741211,85.25,85.27549743652344,50840000,85.27549743652344
AMZN,2019-10-09,85.980499267578125,86.49749755859375,85.71800231933594,86.09950256347656,40870000,86.09950256347656
AMZN,2019-10-10,86.26200103759766,86.91449737548828,85.6875,86.01300048828125,51504000,86.01300048828125
AMZN,2019-10-11,87.14600372314453,87.27249908447266,86.49299621582031,86.59600067138672,65100000,86.59600067138672
AMZN,2019-10-14,86.44550323486328,87.09449768066406,86.0999984741211,86.821502685546875,38204000,86.821502685546875
AMZN,2019-10-15,87.10700225830078,88.82250213623047,87.03099822998047,88.36900329589844,62234000,88.36900329589844
AMZN,2019-10-16,88.66649627685547,89.31199645996094,88.5260009765625,88.87149810791016,55268000,88.87149810791016
AMZN,2019-10-17,89.82450103759766,89.94249725341797,89.10099792480469,89.3740005493164,52948000,89.3740005493164
AMZN,2019-10-18,89.38999938964844,89.6989974975586,87.45999908447266,87.87550354003906,67250000,87.87550354003906
AMZN,2019-10-21,88.483001708984375,89.29399871826172,88.25,89.28299713134766,42608000,89.28299713134766
AMZN,2019-10-22,89.407501220703125,89.48899841308594,88.0999984741211,88.2864990234375,42234000,88.2864990234375
AMZN,2019-10-23,88.06500244140625,88.50250244140625,87.0999984741211,88.1084976196289,42764000,88.1084976196289
AMZN,2019-10-24,88.55449676513672,89.41699981689453,88.01349639892578,89.03900146484375,88922000,89.03900146484375
AMZN,2019-10-25,84.87750244140625,88.21050262451172,84.75,88.066497802734375,192528000,88.066497802734375
AMZN,2019-10-28,87.40299987792969,88.93499755859375,87.125,88.85399627685547,74178000,88.85399627685547
AMZN,2019-10-29,88.7405014038086,88.8499984741211,87.790496826171875,88.135498046875,45538000,88.135498046875
AMZN,2019-10-30,88.01200103759766,89.11900329589844,87.95600128173828,88.99949645996094,48988000,88.99949645996094
AMZN,2019-10-31,88.79949951171875,89.5999984741211,88.5739974975586,88.83300018310547,55624000,88.83300018310547
AMZN,2019-11-01,89.40049743652344,89.87249755859375,89.260498046875,89.5719985961914,55808000,89.5719985961914
AMZN,2019-11-04,90.05049896240234,90.75299835205078,90.05049896240234,90.233001708984375,55438000,90.233001708984375
AMZN,2019-11-05,90.45800018310547,90.51249694824219,89.69999694824219,90.08550262451172,37710000,90.08550262451172
AMZN,2019-11-06,90.05000305175781,90.125,89.42900085449219,89.78849792480469,40596000,89.78849792480469
AMZN,2019-11-07,90.18800354003906,90.29499816894531,89.17400360107422,89.410003662109375,53022000,89.410003662109375
AMZN,2019-11-08,89.394500732421875,89.49400329589844,88.7020034790039,89.29399871826172,42466000,89.29399871826172
AMZN,2019-11-11,88.9000015258789,89,88.35649871826172,88.5824966430664,38920000,88.5824966430664
AMZN,2019-11-12,88.733001708984375,89.31099700927734,88.59549713134766,88.9000015258789,40752000,88.9000015258789
AMZN,2019-11-13,88.66950225830078,88.75,87.365997314453125,87.65550231933594,59790000,87.65550231933594
AMZN,2019-11-14,87.571502685546875,88.329498291015625,87.477996826171875,87.7300033569336,45296000,87.7300033569336
AMZN,2019-11-15,88.00250244140625,88.08399963378906,86.64299774169922,86.97450256347656,78552000,86.97450256347656
AMZN,2019-11-18,86.91500091552734,87.68499755859375,86.135498046875,87.62650299072266,56790000,87.62650299072266
AMZN,2019-11-19,87.84950256347656,88.03399658203125,87.15149688720703,87.6395034790039,45416000,87.6395034790039
AMZN,2019-11-20,87.457000732421875,88.1259994506836,86.70600128173828,87.27649688720703,55800000,87.27649688720703
AMZN,2019-11-21,87.1500015258789,87.34349822998047,86.51799774169922,86.7354965209961,53258000,86.7354965209961
AMZN,2019-11-22,86.95099639892578,87.321502685546875,86.55000305175781,87.28600311279297,49582000,87.28600311279297
AMZN,2019-11-25,87.6624984741211,88.871002197265625,87.66200256347656,88.69200134277344,69724000,88.69200134277344
AMZN,2019-11-26,88.996002197265625,89.85150146484375,88.9175033569336,89.84700012207031,63624000,89.84700012207031
AMZN,2019-11-27,90.05000305175781,91.2249984741211,89.8655014038086,90.92549896240234,60512000,90.92549896240234
AMZN,2019-11-29,90.88899993896484,91.2344970703125,90.03949737548828,90.04000091552734,38468000,90.04000091552734
AMZN,2019-12-02,90.220001220703125,90.277496337890625,88.134002685546875,89.08000183105469,78512000,89.08000183105469
AMZN,2019-12-03,88,88.64350128173828,87.36150360107422,88.49800109863281,67618000,88.49800109863281
AMZN,2019-12-04,88.70050048828125,89.454498291015625,88.01100158691406,88.03450012207031,53402000,88.03450012207031
AMZN,2019-12-05,88.17500305175781,88.17500305175781,87,87.02400207519531,56476000,87.02400207519531
AMZN,2019-12-06,87.55999755859375,87.720001220703125,87.006500244140625,87.58000183105469,62348000,87.58000183105469
AMZN,2019-12-09,87.53299713134766,88.34449768066406,87.28050231933594,87.47550201416016,48856000,87.47550201416016
AMZN,2019-12-10,87.37000274658203,87.53350067138672,86.75,86.96050262451172,50286000,86.96050262451172
AMZN,2019-12-11,87.08350372314453,87.5,86.7854995727539,87.43599700927734,41952000,87.43599700927734
AMZN,2019-12-12,87.5,88.19999694824219,87.272003173828125,88.0165023803711,61918000,88.0165023803711
AMZN,2019-12-13,88.25,88.44950103759766,87.75,88.0469970703125,54914000,88.0469970703125
AMZN,2019-12-16,88.3499984741211,88.4749984741211,87.85250091552734,88.46050262451172,62904000,88.46050262451172
AMZN,2019-12-17,88.90049743652344,89.5999984741211,88.86949920654297,89.53299713134766,72888000,89.53299713134766
AMZN,2019-12-18,89.7509994506836,89.910003662109375,89.11799621582031,89.20149993896484,67028000,89.20149993896484
AMZN,2019-12-19,89.0250015258789,89.64949798583984,88.7030029296875,89.61399841308594,53056000,89.61399841308594
AMZN,2019-12-20,89.98100280761719,90.14849853515625,89.12249755859375,89.32499694824219,103016000,89.32499694824219
AMZN,2019-12-23,89.41300201416016,89.6500015258789,89.22550201416016,89.6500015258789,42728000,89.6500015258789
AMZN,2019-12-24,89.69049835205078,89.77850341796875,89.378997802734375,89.46050262451172,17626000,89.46050262451172
AMZN,2019-12-26,90.05049896240234,93.52300262451172,89.9749984741211,93.4384994506836,120108000,93.4384994506836
AMZN,2019-12-27,94.14600372314453,95.06999969482422,93.30049896240234,93.48999786376953,123732000,93.48999786376953
AMZN,2019-12-30,93.69999694824219,94.19999694824219,92.03099822998047,92.34449768066406,73494000,92.34449768066406
AMZN,2019-12-31,92.0999984741211,92.66300201416016,91.61150360107422,92.391998291015625,50130000,92.391998291015625
AMZN,2020-01-02,93.75,94.90049743652344,93.2074966430664,94.90049743652344,80580000,94.90049743652344
AMZN,2020-01-03,93.2249984741211,94.30999755859375,93.2249984741211,93.74849700927734,75288000,93.74849700927734
AMZN,2020-01-06,93,95.18450164794922,93,95.14399719238281,81236000,95.14399719238281
AMZN,2020-01-07,95.2249984741211,95.69450378417969,94.60199737548828,95.34300231933594,80898000,95.34300231933594
AMZN,2020-01-08,94.9020004272461,95.55000305175781,94.3219985961914,94.59850311279297,70160000,94.59850311279297
AMZN,2020-01-09,95.49449920654297,95.89099884033203,94.79000091552734,95.05249786376953,63346000,95.05249786376953
AMZN,2020-01-10,95.26850128173828,95.34700012207031,94,94.15799713134766,57074000,94.15799713134766
AMZN,2020-01-13,94.56549835205078,94.9000015258789,94.04000091552734,94.56500244140625,55616000,94.56500244140625
AMZN,2020-01-14,94.29399871826172,94.355499267578125,92.92749786376953,93.47200012207031,68818000,93.47200012207031
AMZN,2020-01-15,93.61250305175781,93.94300079345703,92.75450134277344,93.10099792480469,57932000,93.10099792480469
AMZN,2020-01-16,94.14949798583984,94.27950286865234,93.3010025024414,93.897003173828125,53190000,93.897003173828125
AMZN,2020-01-17,94.29450225830078,94.332000732421875,92.86250305175781,93.23600006103516,79946000,93.23600006103516
AMZN,2020-01-21,93.25,94.7135009765625,93,94.5999984741211,74156000,94.5999984741211
AMZN,2020-01-22,94.80449676513672,95.125,94.16699981689453,94.37300109863281,64326000,94.37300109863281
AMZN,2020-01-23,94.25550079345703,94.4990005493164,93.63800048828125,94.22899627685547,49692000,94.22899627685547
AMZN,2020-01-24,94.56849670410156,94.74949645996094,92.37200164794922,93.082000732421875,75324000,93.082000732421875
AMZN,2020-01-27,91,92.05000305175781,90.766998291015625,91.41699981689453,70570000,91.41699981689453
AMZN,2020-01-28,92.0250015258789,92.90550231933594,91.5009994506836,92.6624984741211,56160000,92.6624984741211
AMZN,2020-01-29,93.19999694824219,93.73750305175781,92.7509994506836,92.9000015258789,41760000,92.9000015258789
AMZN,2020-01-30,92.9000015258789,93.64350128173828,92.53050231933594,93.53399658203125,126548000,93.53399658203125
AMZN,2020-01-31,102.57350158691406,102.78600311279297,100.1135025024414,100.43599700927734,311346000,100.43599700927734
AMZN,2020-02-03,100.52999877929688,102.42500305175781,100.01249694824219,100.20999908447266,117834000,100.20999908447266
AMZN,2020-02-04,101.49400329589844,102.98999786376953,100.76850128173828,102.4834976196289,105786000,102.4834976196289
AMZN,2020-02-05,103.5510025024414,103.5510025024414,101.5999984741211,101.99349975585938,87524000,101.99349975585938
AMZN,2020-02-06,102.0510025024414,102.81500244140625,101.23999786376953,102.5114974975586,63660000,102.5114974975586
AMZN,2020-02-07,102.09950256347656,104.92649841308594,101.90499877929688,103.96399688720703,101906000,103.96399688720703
AMZN,2020-02-10,104.25050354003906,106.77999877929688,104.24800109863281,106.69550323486328,101124000,106.69550323486328
AMZN,2020-02-11,107.54499816894531,109.29750061035156,106.80000305175781,107.54000091552734,114920000,107.54000091552734
AMZN,2020-02-12,108.16000366210938,109.01249694824219,107.7645034790039,108,66686000,108
AMZN,2020-02-13,107.24949645996094,108.51399993896484,107.0999984741211,107.49349975585938,60636000,107.49349975585938
AMZN,2020-02-14,107.78399658203125,107.9520034790039,106.29450225830078,106.74349975585938,52124000,106.74349975585938
AMZN,2020-02-18,106.2509994506836,108.30349731445312,106.20549774169922,107.78350067138672,58912000,107.78350067138672
AMZN,2020-02-19,108.38999938964844,109.25499725341797,108.05599975585938,108.51100158691406,51224000,108.51100158691406
AMZN,2020-02-20,108.65350341796875,108.8395004272461,106.37249755859375,107.65499877929688,62626000,107.65499877929688
AMZN,2020-02-21,107.10749816894531,107.22750091552734,104.4000015258789,104.79850006103516,92926000,104.79850006103516
AMZN,2020-02-24,100.15899658203125,101.96499633789062,99.39849853515625,100.4645004272461,130940000,100.4645004272461
AMZN,2020-02-25,101.32099914550781,101.7300033569336,97.9209976196289,98.63700103759766,124382000,98.63700103759766
AMZN,2020-02-26,98.51399993896484,100.7334976196289,98.02249908447266,98.97949981689453,104492000,98.97949981689453
AMZN,2020-02-27,96.71900177001953,98.75,94.13800048828125,94.214996337890625,162880000,94.214996337890625
AMZN,2020-02-28,90.73149871826172,94.48799896240234,90.55650329589844,94.1875,189620000,94.1875
AMZN,2020-03-02,95.32450103759766,97.72550201416016,93.5,97.69750213623047,135234000,97.69750213623047
AMZN,2020-03-03,98.76850128173828,99.816497802734375,94.40450286865234,95.44950103759766,150690000,95.44950103759766
AMZN,2020-03-04,97.32849884033203,98.9000015258789,96.0999984741211,98.79149627685547,95458000,98.79149627685547
AMZN,2020-03-05,96.6500015258789,98.03600311279297,95.5,96.20149993896484,94964000,96.20149993896484
AMZN,2020-03-06,93.75,95.54350280761719,93.4749984741211,95.05449676513672,105472000,95.05449676513672
AMZN,2020-03-09,88.69300079345703,93.13849639892578,88.06449890136719,90.03050231933594,156264000,90.03050231933594
AMZN,2020-03-10,93.54399871826172,94.7135009765625,90.90850067138672,94.59100341796875,142666000,94.59100341796875
AMZN,2020-03-11,92.89250183105469,93.56600189208984,90.07499694824219,91.042999267578125,112496000,91.042999267578125
AMZN,2020-03-12,86.0989990234375,88.25,83.75,83.83049774169922,226924000,83.83049774169922
AMZN,2020-03-13,87.75,89.31549835205078,84.03099822998047,89.25,176194000,89.25
AMZN,2020-03-16,82.07550048828125,87.972503662109375,81.30149841308594,84.4574966430664,178346000,84.4574966430664
AMZN,2020-03-17,88.77349853515625,92.88899993896484,84.46199798583984,90.391998291015625,218342000,90.391998291015625
AMZN,2020-03-18,87.5,92.08300018310547,87.25,91.5,192904000,91.5
AMZN,2020-03-19,93,97.25,91.63249969482422,94.04650115966797,207998000,94.04650115966797
AMZN,2020-03-20,96.31549835205078,97.8499984741211,91.0364990234375,92.30449676513672,196358000,92.30449676513672
AMZN,2020-03-23,91.38749694824219,95.970001220703125,90.5999984741211,95.1415023803711,156170000,95.1415023803711
AMZN,2020-03-24,97.57499694824219,97.75,95.016998291015625,97.00499725341797,142942000,97.00499725341797
AMZN,2020-03-25,96.03450012207031,97.51300048828125,94.28900146484375,94.29199981689453,129582000,94.29199981689453
AMZN,2020-03-26,95.0999984741211,97.82450103759766,94.4645004272461,97.77449798583984,124426000,97.77449798583984
AMZN,2020-03-27,96.542999267578125,96.989501953125,94.996002197265625,95.00499725341797,107758000,95.00499725341797
AMZN,2020-03-30,96.1415023803711,98.68150329589844,95.61699676513672,98.19750213623047,122522000,98.19750213623047
AMZN,2020-03-31,98.217498779296875,99.6510009765625,97.20050048828125,97.48600006103516,102472000,97.48600006103516
AMZN,2020-04-01,96.64849853515625,97.24800109863281,94.6500015258789,95.38500213623047,82438000,95.38500213623047
AMZN,2020-04-02,95.082000732421875,96.37650299072266,94.5,95.941497802734375,86720000,95.941497802734375
AMZN,2020-04-03,95.55750274658203,96.316497802734375,94.4574966430664,95.329498291015625,72198000,95.329498291015625
AMZN,2020-04-06,96.80000305175781,99.9260025024414,96.5009994506836,99.87950134277344,115464000,99.87950134277344
AMZN,2020-04-07,100.85549926757812,101.78600311279297,99.88099670410156,100.58000183105469,102280000,100.58000183105469
AMZN,2020-04-08,101.05000305175781,102.19999694824219,100.55750274658203,102.1500015258789,79546000,102.1500015258789
AMZN,2020-04-09,102.21499633789062,102.6500015258789,100.88300323486328,102.13800048828125,92930000,102.13800048828125
AMZN,2020-04-13,102,109,101.9000015258789,108.44349670410156,134334000,108.44349670410156
AMZN,2020-04-14,110.02349853515625,114.5999984741211,109.31050109863281,114.16600036621094,161744000,114.16600036621094
AMZN,2020-04-15,112.88400268554688,116.66850280761719,112.25,115.38400268554688,137332000,115.38400268554688
AMZN,2020-04-16,117.30000305175781,123.05000305175781,116.75,120.40950012207031,240764000,120.40950012207031
AMZN,2020-04-17,118.61650085449219,120,115.8010025024414,118.75,158600000,118.75
AMZN,2020-04-20,119.49749755859375,122.2490005493164,119.30249786376953,119.68049621582031,115414000,119.68049621582031
AMZN,2020-04-21,120.83049774169922,121.41549682617188,113.98300170898438,116.40599822998047,149534000,116.40599822998047
AMZN,2020-04-22,118.44999694824219,119.69999694824219,117.55000305175781,118.17449951171875,84244000,118.17449951171875
AMZN,2020-04-23,119.9990005493164,121.21099853515625,119.10399627685547,119.97250366210938,101332000,119.97250366210938
AMZN,2020-04-24,120.8499984741211,121.02149963378906,119.0999984741211,120.51100158691406,76498000,120.51100158691406
AMZN,2020-04-27,122.16000366210938,122.24400329589844,118.1500015258789,118.80000305175781,112912000,118.80000305175781
AMZN,2020-04-28,118.6050033569336,118.67500305175781,115.30000305175781,115.7040023803711,105388000,115.7040023803711
AMZN,2020-04-29,116.50050354003906,119.59449768066406,115.5,118.635498046875,91832000,118.635498046875
AMZN,2020-04-30,120.99199676513672,123.75,119.80049896240234,123.69999694824219,190692000,123.69999694824219
AMZN,2020-05-01,116.83999633789062,118.12200164794922,112.90950012207031,114.302001953125,195452000,114.302001953125
AMZN,2020-05-04,112.81900024414062,116.3489990234375,112.81900024414062,115.79949951171875,97318000,115.79949951171875
AMZN,2020-05-05,117,117.55000305175781,115.35649871826172,115.88999938964844,64850000,115.88999938964844
AMZN,2020-05-06,116.47200012207031,117.87249755859375,116,117.56300354003906,62356000,117.56300354003906
AMZN,2020-05-07,118.73899841308594,118.80000305175781,117.15550231933594,118.38050079345703,67928000,118.38050079345703
AMZN,2020-05-08,118.60700225830078,119.36199951171875,117.8499984741211,118.98049926757812,64132000,118.98049926757812
AMZN,2020-05-11,118.73500061035156,120.9834976196289,118.60549926757812,120.44999694824219,65184000,120.44999694824219
AMZN,2020-05-12,120.59249877929688,120.94999694824219,117.75,117.84750366210938,61498000,117.84750366210938
AMZN,2020-05-13,118.33999633789062,120.38500213623047,116.88999938964844,118.39600372314453,95658000,118.39600372314453
AMZN,2020-05-14,118.05049896240234,119.56849670410156,117.6604995727539,119.44249725341797,72962000,119.44249725341797
AMZN,2020-05-15,118.4260025024414,120.55000305175781,117.81849670410156,120.48899841308594,84700000,120.48899841308594
AMZN,2020-05-18,120.21749877929688,121.6500015258789,119.20050048828125,121.31300354003906,87144000,121.31300354003906
AMZN,2020-05-19,121.49150085449219,124.25,121.44850158691406,122.46649932861328,86410000,122.46649932861328
AMZN,2020-05-20,123.89350128173828,125.00050354003906,123.3635025024414,124.89700317382812,79962000,124.89700317382812
AMZN,2020-05-21,125,126.27249908447266,122.12699890136719,122.33699798583984,102288000,122.33699798583984
AMZN,2020-05-22,122.75050354003906,123.49250030517578,121.50650024414062,121.84400177001953,57342000,121.84400177001953
AMZN,2020-05-26,122.9000015258789,123.0999984741211,120.7030029296875,121.09300231933594,71364000,121.09300231933594
AMZN,2020-05-27,120.24949645996094,120.67900085449219,116.5,120.51950073242188,101138000,120.51950073242188
AMZN,2020-05-28,119.21649932861328,121.84850311279297,118.9114990234375,120.05500030517578,63804000,120.05500030517578
AMZN,2020-05-29,120.7969970703125,122.11849975585938,119.91000366210938,122.11849975585938,70198000,122.11849975585938
AMZN,2020-06-01,122.4000015258789,123.84649658203125,122.20850372314453,123.552001953125,58578000,123.552001953125
AMZN,2020-06-02,123.3499984741211,123.67649841308594,122.2655029296875,123.62049865722656,50598000,123.62049865722656
AMZN,2020-06-03,123.40049743652344,124.4000015258789,123.05850219726562,123.91999816894531,53420000,123.91999816894531
AMZN,2020-06-04,123.87149810791016,125.37699890136719,122.50050354003906,123.02999877929688,58974000,123.02999877929688
AMZN,2020-06-05,122.22550201416016,124.43250274658203,121.85649871826172,124.1500015258789,66128000,124.1500015258789
AMZN,2020-06-08,125.01000213623047,126.5,124.36699676513672,126.2030029296875,79414000,126.2030029296875
AMZN,2020-06-09,126.47200012207031,131.32150268554688,126.25,130.04299926757812,103520000,130.04299926757812
AMZN,2020-06-10,132.25,136.11749267578125,131.31300354003906,132.37249755859375,98920000,132.37249755859375
AMZN,2020-06-11,130.1750030517578,133.56900024414062,126.8115005493164,127.89800262451172,116002000,127.89800262451172
AMZN,2020-06-12,130.0605010986328,131.07400512695312,125.1675033569336,127.2509994506836,108722000,127.2509994506836
AMZN,2020-06-15,126.33000183105469,129.1999969482422,125.4000015258789,128.63400268554688,77302000,128.63400268554688
AMZN,2020-06-16,131,131,128.8000030517578,130.7635040283203,71712000,130.7635040283203
AMZN,2020-06-17,132.375,132.75,131.59100341796875,132.0489959716797,59186000,132.0489959716797
AMZN,2020-06-18,132.35049438476562,132.98199462890625,131.8054962158203,132.69900512695312,49756000,132.69900512695312
AMZN,2020-06-19,133.9040069580078,134.8715057373047,132.9499969482422,133.75050354003906,115540000,133.75050354003906
AMZN,2020-06-22,134.22500610351562,135.75,133.4499969482422,135.6909942626953,64176000,135.6909942626953
AMZN,2020-06-23,136.30099487304688,139.15550231933594,135.90199279785156,138.2205047607422,84634000,138.2205047607422
AMZN,2020-06-24,139,139.8000030517578,136.0500030517578,136.72000122070312,90532000,136.72000122070312
AMZN,2020-06-25,136.9774932861328,137.81149291992188,135.60699462890625,137.72900390625,59374000,137.72900390625
AMZN,2020-06-26,138.7530059814453,139.1284942626953,134.39999389648438,134.64349365234375,130016000,134.64349365234375
AMZN,2020-06-29,134.50050354003906,134.83999633789062,131.50399780273438,134.0189971923828,84468000,134.0189971923828
AMZN,2020-06-30,134.2534942626953,138.48150634765625,133.75149536132812,137.9409942626953,75394000,137.9409942626953
AMZN,2020-07-01,137.89950561523438,144.75,137.6999969482422,143.93499755859375,127268000,143.93499755859375
AMZN,2020-07-02,145.60049438476562,147.7779998779297,143.55499267578125,144.51499938964844,131868000,144.51499938964844
AMZN,2020-07-06,146.74850463867188,152.99400329589844,146.5,152.8520050048828,137612000,152.8520050048828
AMZN,2020-07-07,152.92750549316406,153.4774932861328,149.5,150.00599670410156,105150000,150.00599670410156
AMZN,2020-07-08,151.1304931640625,154.19850158691406,150.6215057373047,154.0554962158203,100752000,154.0554962158203
AMZN,2020-07-09,155.79949951171875,159.69400024414062,153.6999969482422,159.13150024414062,127774000,159.13150024414062
AMZN,2020-07-10,159.58799743652344,160.75,156.78500366210938,160,109720000,160
AMZN,2020-07-13,162.55299377441406,167.21449279785156,153.41949462890625,155.1999969482422,154408000,155.1999969482422
AMZN,2020-07-14,154.4499969482422,156.36900329589844,147.5,154.1999969482422,144638000,154.1999969482422
AMZN,2020-07-15,154.01150512695312,154.91749572753906,148.65899658203125,150.44349670410156,115778000,150.44349670410156
AMZN,2020-07-16,148.55299377441406,151.60000610351562,145.9114990234375,149.9949951171875,127884000,149.9949951171875
AMZN,2020-07-17,150.4499969482422,151.1999969482422,147.42250061035156,148.09849548339844,95226000,148.09849548339844
AMZN,2020-07-20,150.00999450683594,160.0679931640625,149.7010040283203,159.8419952392578,151964000,159.8419952392578
AMZN,2020-07-21,161.62449645996094,162.0290069580078,155.28599548339844,156.9145050048828,122426000,156.9145050048828
AMZN,2020-07-22,156.25,157.5,153.26300048828125,154.99549865722656,82084000,154.99549865722656
AMZN,2020-07-23,154.9134979248047,154.9134979248047,148.5,149.32749938964844,113138000,149.32749938964844
AMZN,2020-07-24,146.5,151.57899475097656,144.39999389648438,150.44549560546875,112648000,150.44549560546875
AMZN,2020-07-27,153.10000610351562,154.89999389648438,150.7884979248047,152.760498046875,83410000,152.760498046875
AMZN,2020-07-28,152.7135009765625,153.85450744628906,149.78799438476562,150.01649475097656,62534000,150.01649475097656
AMZN,2020-07-29,151.54949951171875,151.95799255371094,149.8385009765625,151.67649841308594,59482000,151.67649841308594
AMZN,2020-07-30,150.6999969482422,154.60000610351562,150.25,152.593994140625,122566000,152.593994140625
AMZN,2020-07-31,162.1999969482422,162.34100341796875,157.5500030517578,158.23399353027344,161710000,158.23399353027344
AMZN,2020-08-03,159.02549743652344,159.1999969482422,155.1999969482422,155.59449768066406,101494000,155.59449768066406
AMZN,2020-08-04,155.0605010986328,158.36199951171875,155.0605010986328,156.94149780273438,93886000,156.94149780273438
AMZN,2020-08-05,157.18850708007812,160.67950439453125,156.36500549316406,160.25149536132812,78330000,160.25149536132812
AMZN,2020-08-06,159.71800231933594,162.37350463867188,158.27149963378906,161.25,78812000,161.25
AMZN,2020-08-07,161.20050048828125,162.04049682617188,157.0334930419922,158.3730010986328,78722000,158.3730010986328
AMZN,2020-08-10,158.5155029296875,158.62550354003906,155.0760040283203,157.4080047607422,63346000,157.4080047607422
AMZN,2020-08-11,155.66000366210938,157.96099853515625,153.64999389648438,154.0334930419922,74362000,154.0334930419922
AMZN,2020-08-12,155.39999389648438,158.71949768066406,155.0709991455078,158.11199951171875,70442000,158.11199951171875
AMZN,2020-08-13,159.14950561523438,160.87600708007812,157.75,158.05099487304688,62980000,158.05099487304688
AMZN,2020-08-14,158.90899658203125,158.91200256347656,156,157.4010009765625,55034000,157.4010009765625
AMZN,2020-08-17,158.656005859375,159.74850463867188,157.70899963378906,159.12049865722656,53824000,159.12049865722656
AMZN,2020-08-18,160.60000610351562,166,160.29100036621094,165.62449645996094,106920000,165.62449645996094
AMZN,2020-08-19,165.15049743652344,165.7949981689453,162.8000030517578,163.0240020751953,83702000,163.0240020751953
AMZN,2020-08-20,162.60000610351562,165.63099670410156,161.89999389648438,164.86849975585938,66650000,164.86849975585938
AMZN,2020-08-21,164.75,165.72000122070312,163.76950073242188,164.23599243164062,71518000,164.23599243164062
AMZN,2020-08-24,165.50750732421875,169.01600646972656,162.8780059814453,165.3730010986328,93326000,165.3730010986328
AMZN,2020-08-25,164.74949645996094,167.8699951171875,163.35000610351562,167.32449340820312,79856000,167.32449340820312
AMZN,2020-08-26,167.5554962158203,172.58700561523438,167.22850036621094,172.09249877929688,130174000,172.09249877929688
AMZN,2020-08-27,172.50250244140625,172.64999389648438,168.89999389648438,170,85296000,170
AMZN,2020-08-28,171.14999389648438,171.6685028076172,169.3249969482422,170.08999633789062,57940000,170.08999633789062
AMZN,2020-08-31,170.44949340820312,174.75,170.25,172.54800415039062,83718000,172.54800415039062
AMZN,2020-09-01,174.47900390625,175.69349670410156,173.35000610351562,174.95599365234375,68644000,174.95599365234375
AMZN,2020-09-02,177.35000610351562,177.6125030517578,174.33450317382812,176.57249450683594,78630000,176.57249450683594
AMZN,2020-09-03,174.25,174.42050170898438,165.14999389648438,168.39999389648438,163222000,168.39999389648438
AMZN,2020-09-04,165.89999389648438,169.0749969482422,155.55650329589844,164.7310028076172,175636000,164.7310028076172
AMZN,2020-09-08,157.1999969482422,162.54249572753906,156.5,157.49200439453125,121884000,157.49200439453125
AMZN,2020-09-09,160.14950561523438,165.15899658203125,159.25,163.4304962158203,103774000,163.4304962158203
AMZN,2020-09-10,165.36099243164062,167.4945068359375,158.52749633789062,158.7554931640625,106614000,158.7554931640625
AMZN,2020-09-11,160.4344940185547,160.86700439453125,154.19900512695312,155.81100463867188,101880000,155.81100463867188
AMZN,2020-09-14,158.64700317382812,159.3695068359375,154.8000030517578,155.14849853515625,90592000,155.14849853515625
AMZN,2020-09-15,156.80799865722656,158.75100708007812,155.4459991455078,157.80650329589844,80430000,157.80650329589844
AMZN,2020-09-16,158.99949645996094,159.36199951171875,153.70750427246094,153.90499877929688,90244000,153.90499877929688
AMZN,2020-09-17,150.46249389648438,151.47149658203125,148.62750244140625,150.43649291992188,128982000,150.43649291992188
AMZN,2020-09-18,151.58700561523438,151.88999938964844,145.27699279785156,147.74549865722656,177852000,147.74549865722656
AMZN,2020-09-21,145.3249969482422,148.10000610351562,143.5500030517578,148.02349853515625,122358000,148.02349853515625
AMZN,2020-09-22,151.69200134277344,156.69949340820312,150.00999450683594,156.44949340820312,138976000,156.44949340820312
AMZN,2020-09-23,156.02149963378906,156.35000610351562,149.61900329589844,149.9929962158203,113054000,149.9929962158203
AMZN,2020-09-24,148.88949584960938,153.46499633789062,148.25,150.989501953125,110588000,150.989501953125
AMZN,2020-09-25,152.7429962158203,155.07699584960938,149.9499969482422,154.75650024414062,92304000,154.75650024414062
AMZN,2020-09-28,157.4425048828125,158.7519989013672,155.85850524902344,158.70249938964844,84484000,158.70249938964844
AMZN,2020-09-29,158.76950073242188,159.41299438476562,156.6269989013672,157.24400329589844,69916000,157.24400329589844
AMZN,2020-09-30,157.0570068359375,160.6439971923828,156.69949340820312,157.43649291992188,97922000,157.43649291992188
AMZN,2020-10-01,160.39999389648438,161.1999969482422,158.60000610351562,161.06300354003906,99438000,161.06300354003906
AMZN,2020-10-02,157.68150329589844,159.7899932861328,156.14999389648438,156.25,112262000,156.25
AMZN,2020-10-05,157.29200744628906,160.12649536132812,157.04249572753906,159.9600067138672,75506000,159.9600067138672
AMZN,2020-10-06,158.25,159.10000610351562,154.5,154.9980010986328,101738000,154.9980010986328
AMZN,2020-10-07,156.75,160,156.6195068359375,159.7845001220703,86188000,159.7845001220703
AMZN,2020-10-08,161.24949645996094,161.6645050048828,158.74949645996094,159.52749633789062,63482000,159.52749633789062
AMZN,2020-10-09,160.5,164.44949340820312,159.89149475097656,164.33250427246094,98158000,164.33250427246094
AMZN,2020-10-12,167.4969940185547,174.81199645996094,166.9774932861328,172.14649963378906,167284000,172.14649963378906
AMZN,2020-10-13,173.39950561523438,174.61900329589844,171.21099853515625,172.18150329589844,114894000,172.18150329589844
AMZN,2020-10-14,172.35000610351562,173.24400329589844,167,168.1855010986328,116254000,168.1855010986328
AMZN,2020-10-15,164.60049438476562,167.79400634765625,164,166.9324951171875,104468000,166.9324951171875
AMZN,2020-10-16,168.1614990234375,169.98300170898438,158,163.635498046875,129488000,163.635498046875
AMZN,2020-10-19,164.98049926757812,166.4499969482422,159.63699340820312,160.36050415039062,104472000,160.36050415039062
AMZN,2020-10-20,161.11399841308594,163.3000030517578,159.60049438476562,160.85049438476562,90194000,160.85049438476562
AMZN,2020-10-21,160.625,161.69400024414062,158,159.2469940185547,91854000,159.2469940185547
AMZN,2020-10-22,159.49349975585938,159.9375,156.0970001220703,158.82000732421875,84240000,158.82000732421875
AMZN,2020-10-23,159.5500030517578,160.26649475097656,157,160.22000122070312,69334000,160.22000122070312
AMZN,2020-10-26,159.93699645996094,164.1490020751953,157.6649932861328,160.3520050048828,118024000,160.3520050048828
AMZN,2020-10-27,161.2469940185547,164.58299255371094,160.56500244140625,164.31649780273438,85820000,164.31649780273438
AMZN,2020-10-28,162.46499633789062,163.2010040283203,158.12350463867188,158.13900756835938,111766000,158.13900756835938
AMZN,2020-10-29,160.06350708007812,162.8625030517578,158.1999969482422,160.55050659179688,131930000,160.55050659179688
AMZN,2020-10-30,157.8874969482422,158.35000610351562,150.9499969482422,151.8074951171875,167728000,151.8074951171875
AMZN,2020-11-02,153.08700561523438,153.98550415039062,147.50599670410156,150.2239990234375,145148000,150.2239990234375
AMZN,2020-11-03,150.92649841308594,153.7449951171875,149.0489959716797,152.42050170898438,97958000,152.42050170898438
AMZN,2020-11-04,157.99949645996094,162.24249267578125,156.9864959716797,162.05799865722656,136780000,162.05799865722656
AMZN,2020-11-05,165.99850463867188,168.33999633789062,164.44400024414062,166.10000610351562,115786000,166.10000610351562
AMZN,2020-11-06,165.23199462890625,166.10000610351562,161.60000610351562,165.56849670410156,92946000,165.56849670410156
AMZN,2020-11-09,161.55149841308594,164.4499969482422,155.60549926757812,157.18699645996094,143808000,157.18699645996094
AMZN,2020-11-10,154.75100708007812,155.6999969482422,150.9739990234375,151.75100708007812,131820000,151.75100708007812
AMZN,2020-11-11,153.08900451660156,156.95750427246094,152.5,156.8695068359375,87338000,156.8695068359375
AMZN,2020-11-12,157.99749755859375,158.79400634765625,154.30250549316406,155.51400756835938,87240000,155.51400756835938
AMZN,2020-11-13,156.10000610351562,157.08599853515625,154.26950073242188,156.4405059814453,75124000,156.4405059814453
AMZN,2020-11-16,154.66000366210938,157.13499450683594,153.63450622558594,156.55299377441406,76174000,156.55299377441406
AMZN,2020-11-17,159.177001953125,159.46249389648438,156.76300048828125,156.7830047607422,68894000,156.7830047607422
AMZN,2020-11-18,156.6999969482422,157,155.2550048828125,155.2729949951172,58336000,155.2729949951172
AMZN,2020-11-19,155.2655029296875,156.25,154.04600524902344,155.8509979248047,60206000,155.8509979248047
AMZN,2020-11-20,155.8509979248047,156.64450073242188,154.90249633789062,154.97000122070312,67488000,154.97000122070312
AMZN,2020-11-23,155.8350067138672,156.9875030517578,153.2729949951172,154.91949462890625,94178000,154.91949462890625
AMZN,2020-11-24,155.02499389648438,156.71249389648438,154.31300354003906,155.9029998779297,72042000,155.9029998779297
AMZN,2020-11-25,157.093505859375,159.89999389648438,157.01300048828125,159.2534942626953,75808000,159.2534942626953
AMZN,2020-11-27,160.56300354003906,160.8094940185547,159.50250244140625,159.76699829101562,47858000,159.76699829101562
AMZN,2020-11-30,160.4239959716797,161.41949462890625,156.27749633789062,158.40199279785156,81278000,158.40199279785156
AMZN,2020-12-01,159.4250030517578,162.44749450683594,157.85899353027344,161.00399780273438,90740000,161.00399780273438
AMZN,2020-12-02,161.08250427246094,161.60000610351562,158.66299438476562,160.17649841308594,62586000,160.17649841308594
AMZN,2020-12-03,160.2729949951172,161.4320068359375,159.0655059814453,159.3365020751953,57840000,159.3365020751953
AMZN,2020-12-04,159.91050720214844,159.91050720214844,157.93800354003906,158.12899780273438,58272000,158.12899780273438
AMZN,2020-12-07,157.82400512695312,159.03799438476562,157.08450317382812,157.89999389648438,55026000,157.89999389648438
AMZN,2020-12-08,157.94500732421875,159.2064971923828,156.00100708007812,158.864501953125,65726000,158.864501953125
AMZN,2020-12-09,158.39450073242188,158.72149658203125,154.39999389648438,155.2100067138672,82016000,155.2100067138672
AMZN,2020-12-10,154.44949340820312,157.10499572753906,153.8000030517578,155.07449340820312,60604000,155.07449340820312
AMZN,2020-12-11,154.83299255371094,155.93350219726562,153.64100646972656,155.8209991455078,61294000,155.8209991455078
AMZN,2020-12-14,157.14999389648438,159.52349853515625,156.3000030517578,157.84849548339844,83116000,157.84849548339844
AMZN,2020-12-15,159.05050659179688,159.4250030517578,156.52450561523438,158.25599670410156,66390000,158.25599670410156
AMZN,2020-12-16,158.80050659179688,162.35000610351562,158.1840057373047,162.04800415039062,88552000,162.04800415039062
AMZN,2020-12-17,162.5,163.17550659179688,161.0500030517578,161.8040008544922,69486000,161.8040008544922
AMZN,2020-12-18,162.19949340820312,162.4709930419922,158.5800018310547,160.08250427246094,119914000,160.08250427246094
AMZN,2020-12-21,160.00050354003906,161.34849548339844,158.3000030517578,160.3090057373047,76736000,160.3090057373047
AMZN,2020-12-22,160.14199829101562,161.10000610351562,159.00399780273438,160.3260040283203,47388000,160.3260040283203
AMZN,2020-12-23,160.25,160.50650024414062,159.20849609375,159.2635040283203,41876000,159.2635040283203
AMZN,2020-12-24,159.69500732421875,160.10000610351562,158.4499969482422,158.63450622558594,29038000,158.63450622558594
AMZN,2020-12-28,159.6999969482422,165.1999969482422,158.63450622558594,164.197998046875,113736000,164.197998046875
AMZN,2020-12-29,165.4969940185547,167.53250122070312,164.06100463867188,166.10000610351562,97458000,166.10000610351562
AMZN,2020-12-30,167.0500030517578,167.10499572753906,164.12350463867188,164.29249572753906,64186000,164.29249572753906
AMZN,2020-12-31,163.75,164.14599609375,162.05999755859375,162.84649658203125,59144000,162.84649658203125
AMZN,2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,88228000,159.3314971923828
AMZN,2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,53110000,160.92550659179688
AMZN,2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,87896000,156.91900634765625
AMZN,2021-01-07,157.85000610351562,160.427001953125,157.75,158.10800170898438,70290000,158.10800170898438
AMZN,2021-01-08,159,159.53199768066406,157.11000061035156,159.13499450683594,70754000,159.13499450683594
AMZN,2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,73668000,155.7104949951172
AMZN,2021-01-12,156,157.10699462890625,154.3000030517578,156.04150390625,70292000,156.04150390625
AMZN,2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,66424000,158.29449462890625
AMZN,2021-01-14,158.37600708007812,158.89999389648438,156.0294952392578,156.37350463867188,61418000,156.37350463867188
AMZN,2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,84880000,155.21249389648438
AMZN,2021-01-19,155.35000610351562,157.25,154.8000030517578,156.03799438476562,66102000,156.03799438476562
AMZN,2021-01-20,159.09950256347656,163.99000549316406,158.75,163.16900634765625,106196000,163.16900634765625
AMZN,2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,98722000,165.34950256347656
AMZN,2021-01-22,165.2154998779297,166.0955047607422,164.1580047607422,164.6114959716797,56438000,164.6114959716797
AMZN,2021-01-25,166.4250030517578,168.1945037841797,162.15750122070312,164.6999969482422,74996000,164.6999969482422
AMZN,2021-01-26,164.8179931640625,166.89999389648438,164.14349365234375,166.30650329589844,59104000,166.30650329589844
AMZN,2021-01-27,167.07449340820312,167.3260040283203,160.35400390625,161.62899780273438,93204000,161.62899780273438
AMZN,2021-01-28,161.7519989013672,165.08399963378906,161.4344940185547,161.88099670410156,62984000,161.88099670410156
AMZN,2021-01-29,161.5,161.84950256347656,159.2274932861328,160.30999755859375,85872000,160.30999755859375
AMZN,2021-02-01,162.1179962158203,167.51300048828125,161.75149536132812,167.1439971923828,83204000,167.1439971923828
AMZN,2021-02-02,169,171.38699340820312,168.05650329589844,169,141972000,169
AMZN,2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,141776000,165.62649536132812
AMZN,2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,73414000,166.5500030517578
AMZN,2021-02-05,165.9499969482422,168.85000610351562,165.135498046875,167.6074981689453,72416000,167.6074981689453
AMZN,2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,65148000,166.14700317382812
AMZN,2021-02-09,165.62449645996094,166.89999389648438,164.89199829101562,165.25,44070000,165.25
AMZN,2021-02-10,165.6999969482422,165.8975067138672,162.6999969482422,164.32899475097656,63032000,164.32899475097656
AMZN,2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,46028000,163.10650634765625
AMZN,2021-02-12,162.5,164.0124969482422,161.66549682617188,163.885498046875,46706000,163.885498046875
AMZN,2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,51494000,163.44749450683594
AMZN,2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,65950000,165.4320068359375
AMZN,2021-02-18,164.12100219726562,166.89999389648438,163.69700622558594,166.4114990234375,60548000,166.4114990234375
AMZN,2021-02-19,166.4114990234375,166.6750030517578,162.28750610351562,162.4949951171875,86104000,162.4949951171875
AMZN,2021-02-22,160.406494140625,161.61599731445312,158.61300659179688,159.03700256347656,70314000,159.03700256347656
AMZN,2021-02-23,156.35150146484375,160.2364959716797,154.67999267578125,159.72500610351562,93544000,159.72500610351562
AMZN,2021-02-24,158.33749389648438,158.56149291992188,156.2689971923828,157.97650146484375,60226000,157.97650146484375
AMZN,2021-02-25,156.83700561523438,158.91299438476562,152.38800048828125,152.85800170898438,90676000,152.85800170898438
AMZN,2021-02-26,154.75999450683594,156.1219940185547,151.8350067138672,154.64649963378906,85518000,154.64649963378906
AMZN,2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,54582000,157.3070068359375
AMZN,2021-03-02,157.17349243164062,158.17599487304688,154.3560028076172,154.72650146484375,51916000,154.72650146484375
AMZN,2021-03-03,154.0590057373047,155.38900756835938,149.75,150.25,79774000,150.25
AMZN,2021-03-04,150.60000610351562,152.906494140625,147.27149963378906,148.8784942626953,109632000,148.8784942626953
AMZN,2021-03-05,150.25,150.4499969482422,144.0500030517578,150.0229949951172,107772000,150.0229949951172
AMZN,2021-03-08,150.75,153.22950744628906,147.5655059814453,147.59750366210938,83700000,147.59750366210938
AMZN,2021-03-09,150.89950561523438,154.54800415039062,150.25750732421875,153.1425018310547,80600000,153.1425018310547
AMZN,2021-03-10,154.92250061035156,155.822998046875,151.50250244140625,152.8820037841797,60250000,152.8820037841797
AMZN,2021-03-11,155.20050048828125,156.58900451660156,154.14649963378906,155.67950439453125,55528000,155.67950439453125
AMZN,2021-03-12,153.75,154.94900512695312,152.27499389648438,154.47450256347656,48438000,154.47450256347656
AMZN,2021-03-15,153.72850036621094,154.11199951171875,151.60450744628906,154.08399963378906,58272000,154.08399963378906
AMZN,2021-03-16,155.24850463867188,156.44549560546875,153.79299926757812,154.59300231933594,50776000,154.59300231933594
AMZN,2021-03-17,153.66099548339844,158.65249633789062,153.51100158691406,156.7864990234375,62372000,156.7864990234375
AMZN,2021-03-18,155.0500030517578,155.8314971923828,151.25,151.39950561523438,72992000,151.39950561523438
AMZN,2021-03-19,151.4615020751953,153.864501953125,150.8314971923828,153.7480010986328,92508000,153.7480010986328
AMZN,2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,58044000,155.5435028076172
AMZN,2021-03-23,156.35000610351562,159.10000610351562,156.04249572753906,156.875,76346000,156.875
AMZN,2021-03-24,157.552001953125,158.0155029296875,154.25750732421875,154.35350036621094,59180000,154.35350036621094
AMZN,2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,71270000,152.31300354003906
AMZN,2021-03-26,152.2030029296875,152.83299255371094,149.8000030517578,152.60150146484375,66258000,152.60150146484375
AMZN,2021-03-29,152.77200317382812,154.5625,151.42250061035156,153.7864990234375,54920000,153.7864990234375
AMZN,2021-03-30,153.50050354003906,153.64999389648438,151.6999969482422,152.76449584960938,46752000,152.76449584960938
AMZN,2021-03-31,153.2030029296875,155.9665069580078,153.125,154.70399475097656,61878000,154.70399475097656
AMZN,2021-04-01,155.89700317382812,158.1219940185547,155.77749633789062,158.0500030517578,58806000,158.0500030517578
AMZN,2021-04-05,158.64999389648438,161.79800415039062,158.06199645996094,161.3365020751953,66698000,161.3365020751953
AMZN,2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,50756000,161.1909942626953
AMZN,2021-04-07,161.69000244140625,165.1804962158203,161.1824951171875,163.96949768066406,66924000,163.96949768066406
AMZN,2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,56242000,164.96499633789062
AMZN,2021-04-09,165.23500061035156,168.61000061035156,164.44500732421875,168.61000061035156,86830000,168.61000061035156
AMZN,2021-04-12,167.760498046875,169.7519989013672,167.5574951171875,168.96949768066406,65636000,168.96949768066406
AMZN,2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170,66316000,170
AMZN,2021-04-14,170.20199584960938,170.2064971923828,166.3000030517578,166.64999389648438,62904000,166.64999389648438
AMZN,2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,64672000,168.95449829101562
AMZN,2021-04-16,169,170.33999633789062,167.7794952392578,169.9720001220703,63720000,169.9720001220703
AMZN,2021-04-19,169.51649475097656,171.79649353027344,168.00799560546875,168.60049438476562,54508000,168.60049438476562
AMZN,2021-04-20,168.67999267578125,169.14950561523438,165.8000030517578,166.7344970703125,52460000,166.7344970703125
AMZN,2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,44224000,168.1009979248047
AMZN,2021-04-22,168.58399963378906,168.64349365234375,165.07249450683594,165.45199584960938,51612000,165.45199584960938
AMZN,2021-04-23,165.9550018310547,168.75,165.4250030517578,167.04400634765625,63856000,167.04400634765625
AMZN,2021-04-26,167.39999389648438,171.42250061035156,166.5469970703125,170.4499969482422,97614000,170.4499969482422
AMZN,2021-04-27,172.17349243164062,173,169.90049743652344,170.8715057373047,76542000,170.8715057373047
AMZN,2021-04-28,171.74000549316406,174.49400329589844,171.25,172.9250030517578,92638000,172.9250030517578
AMZN,2021-04-29,175.2550048828125,175.72250366210938,171.75,173.5655059814453,153648000,173.5655059814453
AMZN,2021-04-30,176.25599670410156,177.6999969482422,173.125,173.37100219726562,140186000,173.37100219726562
AMZN,2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,117510000,169.32449340820312
AMZN,2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,108788000,165.593505859375
AMZN,2021-05-05,166.9429931640625,167.73500061035156,163.21800231933594,163.52699279785156,74226000,163.52699279785156
AMZN,2021-05-06,163.5,165.72000122070312,162.36000061035156,165.31849670410156,88954000,165.31849670410156
AMZN,2021-05-07,165.95449829101562,166.54449462890625,164.45350646972656,164.58050537109375,94206000,164.58050537109375
AMZN,2021-05-10,164.11599731445312,164.14999389648438,159.5,159.52450561523438,116772000,159.52450561523438
AMZN,2021-05-11,156.81399536132812,161.89999389648438,156.36849975585938,161.19549560546875,92396000,161.19549560546875
AMZN,2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,98728000,157.5970001220703
AMZN,2021-05-13,159.27349853515625,160.19200134277344,156.64999389648438,158.07350158691406,67018000,158.07350158691406
AMZN,2021-05-14,159.2779998779297,161.4429931640625,159.14999389648438,161.14500427246094,66500000,161.14500427246094
AMZN,2021-05-17,162.29649353027344,164.6374969482422,161.72950744628906,163.51950073242188,74478000,163.51950073242188
AMZN,2021-05-18,164.62899780273438,165.60000610351562,161.51849365234375,161.61399841308594,56568000,161.61399841308594
AMZN,2021-05-19,159.75,161.7375030517578,159.1999969482422,161.58999633789062,53594000,161.58999633789062
AMZN,2021-05-20,162.22000122070312,162.98399353027344,161.8090057373047,162.38400268554688,52664000,162.38400268554688
AMZN,2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,82098000,160.1540069580078
AMZN,2021-05-24,160.77499389648438,162.8975067138672,160.52499389648438,162.24949645996094,48456000,162.24949645996094
AMZN,2021-05-25,163.33349609375,163.99099731445312,160.68800354003906,162.95249938964844,65222000,162.95249938964844
AMZN,2021-05-26,163.72950744628906,164.7864990234375,162.92550659179688,163.25799560546875,47680000,163.25799560546875
AMZN,2021-05-27,162.8000030517578,163.01800537109375,161.5019989013672,161.5054931640625,51224000,161.5054931640625
AMZN,2021-05-28,162.10000610351562,162.39950561523438,160.98500061035156,161.15350341796875,46596000,161.15350341796875
AMZN,2021-06-01,162.1750030517578,162.5489959716797,160.4530029296875,160.9324951171875,48600000,160.9324951171875
AMZN,2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,40290000,161.69949340820312
AMZN,2021-06-03,160.2115020751953,160.7220001220703,159.20150756835938,159.35049438476562,47966000,159.35049438476562
AMZN,2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,44994000,160.31100463867188
AMZN,2021-06-07,159.8665008544922,160.39999389648438,158.61000061035156,159.90049743652344,44316000,159.90049743652344
AMZN,2021-06-08,161.1304931640625,163.97650146484375,160.90049743652344,163.20550537109375,68334000,163.20550537109375
AMZN,2021-06-09,163.64349365234375,164.87899780273438,163.53500366210938,164.0574951171875,49110000,164.0574951171875
AMZN,2021-06-10,164.10049438476562,167.5500030517578,164.0574951171875,167.4824981689453,69530000,167.4824981689453
AMZN,2021-06-11,167.4824981689453,168.32899475097656,166.67250061035156,167.3415069580078,56348000,167.3415069580078
AMZN,2021-06-14,167.3415069580078,169.25,166.77499389648438,169.19349670410156,51394000,169.19349670410156
AMZN,2021-06-15,169.1999969482422,169.84950256347656,168.15550231933594,169.156494140625,48524000,169.156494140625
AMZN,2021-06-16,169.60000610351562,171.3175048828125,168.02650451660156,170.7624969482422,84056000,170.7624969482422
AMZN,2021-06-17,170.15899658203125,174.86000061035156,170.0500030517578,174.46200561523438,102730000,174.46200561523438
AMZN,2021-06-18,173.99949645996094,175.35000610351562,173.6855010986328,174.34500122070312,104954000,174.34500122070312
AMZN,2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,65542000,172.697998046875
AMZN,2021-06-22,172.9029998779297,176.18899536132812,172.80450439453125,175.27200317382812,66902000,175.27200317382812
AMZN,2021-06-23,175.25,176.0500030517578,174.16000366210938,175.1909942626953,56266000,175.1909942626953
AMZN,2021-06-24,175.3820037841797,176.2429962158203,171.54249572753906,172.45399475097656,76640000,172.45399475097656
AMZN,2021-06-25,173.1999969482422,173.24099731445312,169.70899963378906,170.072998046875,78820000,170.072998046875
AMZN,2021-06-28,170.8000030517578,172.39999389648438,170.67550659179688,172.1945037841797,44856000,172.1945037841797
AMZN,2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,41968000,172.40699768066406
AMZN,2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,48080000,172.00799560546875
AMZN,2021-07-01,171.73049926757812,172.85000610351562,170.4709930419922,171.64849853515625,40742000,171.64849853515625
AMZN,2021-07-02,172.58200073242188,175.58599853515625,171.8459930419922,175.5489959716797,63388000,175.5489959716797
AMZN,2021-07-06,176.5054931640625,184.2740020751953,176.4499969482422,183.78700256347656,134896000,183.78700256347656
AMZN,2021-07-07,185.86900329589844,186.7100067138672,183.94549560546875,184.82899475097656,106562000,184.82899475097656
AMZN,2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,103612000,186.57049560546875
AMZN,2021-07-09,186.12600708007812,187.39999389648438,184.6699981689453,185.9669952392578,74964000,185.9669952392578
AMZN,2021-07-12,187.1999969482422,187.864501953125,184.83949279785156,185.92750549316406,51432000,185.92750549316406
AMZN,2021-07-13,185.10499572753906,188.6540069580078,183.5659942626953,183.8679962158203,76918000,183.8679962158203
AMZN,2021-07-14,185.4425048828125,185.88299560546875,183.04150390625,184.08399963378906,65932000,184.08399963378906
AMZN,2021-07-15,184.7100067138672,184.77000427246094,181.04600524902344,181.55999755859375,63706000,181.55999755859375
AMZN,2021-07-16,181.66549682617188,182.30299377441406,178.5229949951172,178.68150329589844,80874000,178.68150329589844
AMZN,2021-07-19,176.62899780273438,177.510498046875,174.95799255371094,177.47950744628906,75692000,177.47950744628906
AMZN,2021-07-20,178.36599731445312,179.60000610351562,175.89999389648438,178.6595001220703,65114000,178.6595001220703
AMZN,2021-07-21,178.81900024414062,179.32249450683594,177.1820068359375,179.25999450683594,46380000,179.25999450683594
AMZN,2021-07-22,179.3614959716797,182.00100708007812,179.11349487304688,181.90150451660156,65308000,181.90150451660156
AMZN,2021-07-23,182,183.3054962158203,181.1020050048828,182.83200073242188,48726000,182.83200073242188
AMZN,2021-07-26,183.6584930419922,185.60400390625,182.3625030517578,184.99099731445312,58002000,184.99099731445312
AMZN,2021-07-27,184.9250030517578,184.9250030517578,179.3074951171875,181.3195037841797,82638000,181.3195037841797
AMZN,2021-07-28,181.68899536132812,182.92100524902344,180.0500030517578,181.51600646972656,59988000,181.51600646972656
AMZN,2021-07-29,181.3874969482422,181.8975067138672,179.00050354003906,179.99600219726562,110400000,179.99600219726562
AMZN,2021-07-30,167.3975067138672,168.40699768066406,165.3489990234375,166.37950134277344,199312000,166.37950134277344
AMZN,2021-08-02,167.65499877929688,167.9459991455078,165.85000610351562,166.57400512695312,67078000,166.57400512695312
AMZN,2021-08-03,167.03599548339844,169.5500030517578,164.98849487304688,168.31199645996094,83146000,168.31199645996094
AMZN,2021-08-04,168.96749877929688,169.44400024414062,167.2779998779297,167.73599243164062,43678000,167.73599243164062
AMZN,2021-08-05,167.81100463867188,169.4499969482422,167.04600524902344,168.79949951171875,48670000,168.79949951171875
AMZN,2021-08-06,168.75,168.75,166.45199584960938,167.2469940185547,52752000,167.2469940185547
AMZN,2021-08-09,167.1804962158203,167.74400329589844,166.42599487304688,167.093505859375,42964000,167.093505859375
AMZN,2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,48252000,166.03399658203125
AMZN,2021-08-11,166.57249450683594,166.88499450683594,163.88949584960938,164.60549926757812,58944000,164.60549926757812
AMZN,2021-08-12,164.5,165.72549438476562,163.48350524902344,165.1750030517578,46282000,165.1750030517578
AMZN,2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,41134000,164.69850158691406
AMZN,2021-08-16,164.14999389648438,165,160.55650329589844,164.94949340820312,66394000,164.94949340820312
AMZN,2021-08-17,163.875,164.02450561523438,161.28399658203125,162.09800720214844,67758000,162.09800720214844
AMZN,2021-08-18,162.09950256347656,162.7050018310547,160,160.06100463867188,56086000,160.06100463867188
AMZN,2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,75658000,159.3874969482422
AMZN,2021-08-20,160.19349670410156,160.3905029296875,158.78799438476562,159.99749755859375,67168000,159.99749755859375
AMZN,2021-08-23,160.59500122070312,164.0449981689453,160.50050354003906,163.2935028076172,65362000,163.2935028076172
AMZN,2021-08-24,164,165.77450561523438,163.72900390625,165.28900146484375,51036000,165.28900146484375
AMZN,2021-08-25,165.49349975585938,166.0500030517578,164.3074951171875,164.95899963378906,33606000,164.95899963378906
AMZN,2021-08-26,164.9499969482422,166.60000610351562,164.8000030517578,165.8000030517578,41976000,165.8000030517578
AMZN,2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,48048000,167.48150634765625
AMZN,2021-08-30,167.8715057373047,172.25,167.76100158691406,171.07850646972656,63844000,171.07850646972656
AMZN,2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,87128000,173.5395050048828
AMZN,2021-09-01,174.82000732421875,176.35000610351562,173.76199340820312,173.9499969482422,72598000,173.9499969482422
AMZN,2021-09-02,174.73800659179688,175.59800720214844,172.75,173.156005859375,58474000,173.156005859375
AMZN,2021-09-03,172.60000610351562,174.1334991455078,171.82200622558594,173.90249633789062,51514000,173.90249633789062
AMZN,2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,54758000,175.46449279785156
AMZN,2021-09-08,175.58250427246094,177.281494140625,174.7834930419922,176.27499389648438,61068000,176.27499389648438
AMZN,2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,54384000,174.20799255371094
AMZN,2021-09-10,175.0915069580078,175.42250061035156,173.14549255371094,173.45750427246094,47946000,173.45750427246094
AMZN,2021-09-13,174.13999938964844,174.8979949951172,171.89999389648438,172.85850524902344,51380000,172.85850524902344
AMZN,2021-09-14,173.77749633789062,174.3404998779297,171.885498046875,172.5,38738000,172.5
AMZN,2021-09-15,172.12600708007812,174.27099609375,170.10049438476562,173.7895050048828,59150000,173.7895050048828
AMZN,2021-09-16,172.9980010986328,174.62750244140625,172.3070068359375,174.41200256347656,51672000,174.41200256347656
AMZN,2021-09-17,174.42050170898438,174.87049865722656,172.60650634765625,173.12600708007812,92332000,173.12600708007812
AMZN,2021-09-20,169.8000030517578,170.9499969482422,165.25050354003906,167.7864990234375,93382000,167.7864990234375
AMZN,2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,55618000,167.18150329589844
AMZN,2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,48228000,169.00250244140625
AMZN,2021-09-23,169.00250244140625,171.447998046875,169.00250244140625,170.8000030517578,47588000,170.8000030517578
AMZN,2021-09-24,170.10049438476562,171.46299743652344,169.6699981689453,171.2760009765625,42324000,171.2760009765625
AMZN,2021-09-27,168.5749969482422,170.77850341796875,166.98049926757812,170.2899932861328,72690000,170.2899932861328
AMZN,2021-09-28,167.885498046875,168.45950317382812,164.5050048828125,165.79800415039062,88616000,165.79800415039062
AMZN,2021-09-29,166.10549926757812,167.56500244140625,164.89349365234375,165.05599975585938,51246000,165.05599975585938
AMZN,2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,56848000,164.2519989013672
AMZN,2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,56712000,164.16299438476562
AMZN,2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,90462000,159.48899841308594
AMZN,2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,65384000,161.0500030517578
AMZN,2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,50660000,163.10049438476562
AMZN,2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,48182000,165.1215057373047
AMZN,2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,39964000,164.43099975585938
AMZN,2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,40684000,162.31500244140625
AMZN,2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,36392000,162.3665008544922
AMZN,2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,48402000,164.21400451660156
AMZN,2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,42190000,164.9929962158203
AMZN,2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,103598000,170.4510040283203
AMZN,2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,63482000,172.33700561523438
AMZN,2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,47722000,172.20750427246094
AMZN,2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,42796000,170.7530059814453
AMZN,2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,37628000,171.75050354003906
AMZN,2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,62782000,166.77749633789062
AMZN,2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,44520000,166.01849365234375
AMZN,2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,53966000,168.80349731445312
AMZN,2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,54044000,169.62449645996094
AMZN,2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,114174000,172.32850646972656
AMZN,2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,129722000,168.6215057373047
AMZN,2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,72178000,165.90550231933594
AMZN,2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,52552000,165.6374969482422
AMZN,2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,67944000,169.1999969482422
AMZN,2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,107060000,173.85000610351562
AMZN,2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,99940000,175.94949340820312
AMZN,2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,61480000,174.44900512695312
AMZN,2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,85898000,178.81149291992188
AMZN,2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,80548000,174.1024932861328
AMZN,2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,45288000,173.625
AMZN,2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,53788000,176.25750732421875
AMZN,2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,58594000,177.28399658203125
AMZN,2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,44342000,177.03500366210938
AMZN,2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,51206000,177.4499969482422
AMZN,2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,114070000,184.80299377441406
AMZN,2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,98734000,183.82850646972656
AMZN,2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,96844000,178.6284942626953
AMZN,2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,73804000,179.0019989013672
AMZN,2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,46560000,179.02049255371094
AMZN,2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,59826000,175.22799682617188
AMZN,2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,65312000,178.07850646972656
AMZN,2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,80022000,175.35350036621094
AMZN,2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,74916000,172.18600463867188
AMZN,2021-12-02,173,174.63499450683594,171.1875,171.8679962158203,64726000,171.8679962158203
AMZN,2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,80712000,169.489501953125
AMZN,2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,68860000,171.36849975585938
AMZN,2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,66410000,176.1645050048828
AMZN,2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,45254000,176.1580047607422
AMZN,2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,46062000,174.17100524902344
AMZN,2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,60690000,172.21200561523438
AMZN,2021-12-13,172,172.10000610351562,169.1300048828125,169.5675048828125,62170000,169.5675048828125
AMZN,2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,55976000,169.0915069580078
AMZN,2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,75794000,173.31500244140625
AMZN,2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,60876000,168.87100219726562
AMZN,2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,85542000,170.0175018310547
AMZN,2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,57372000,167.07899475097656
AMZN,2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,55956000,170.41700744628906
AMZN,2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,55036000,171.03700256347656
AMZN,2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,36788000,171.06849670410156
AMZN,2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,58688000,169.66949462890625
AMZN,2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,54638000,170.66099548339844
AMZN,2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,35754000,169.2010040283203
AMZN,2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,37584000,168.64450073242188
AMZN,2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,47830000,166.7169952392578
AMZN,2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,63520000,170.4044952392578
AMZN,2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,70726000,167.52200317382812
AMZN,2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,64302000,164.35699462890625
AMZN,2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,51958000,163.25399780273438
AMZN,2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,46606000,162.5540008544922
AMZN,2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,87798000,161.48599243164062
AMZN,2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,62806000,165.36199951171875
AMZN,2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,50030000,165.20700073242188
AMZN,2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,52188000,161.21400451660156
AMZN,2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,45974000,162.13800048828125
AMZN,2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,67292000,158.91749572753906
AMZN,2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,53242000,156.2989959716797
AMZN,2022-01-20,156.76600646972656,158,151.3509979248047,151.66749572753906,71974000,151.66749572753906
AMZN,2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,163972000,142.64300537109375
AMZN,2022-01-24,139,144.94500732421875,135.3520050048828,144.54400634765625,155624000,144.54400634765625
AMZN,2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,90824000,139.98599243164062
AMZN,2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,95602000,138.87249755859375
AMZN,2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,77516000,139.6374969482422
AMZN,2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,74392000,143.97799682617188
AMZN,2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,78308000,149.57350158691406
AMZN,2022-02-01,150,151.70799255371094,147.62750244140625,151.19349670410156,59220000,151.19349670410156
AMZN,2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,87330000,150.6125030517578
AMZN,2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,225532000,138.8455047607422
AMZN,2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,253456000,157.63949584960938
AMZN,2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,102624000,157.9355010986328
AMZN,2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,76040000,161.4134979248047
AMZN,2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,68786000,161.1894989013672
AMZN,2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,68268000,159.0034942626953
AMZN,2022-02-11,158.13450622558594,159,152.73399353027344,153.2935028076172,77100000,153.2935028076172
AMZN,2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,83230000,155.16700744628906
AMZN,2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,56440000,156.510498046875
AMZN,2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,52704000,158.10049438476562
AMZN,2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,64032000,154.65249633789062
AMZN,2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,63604000,152.60150146484375
AMZN,2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,66128000,150.19749450683594
AMZN,2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,64244000,144.82699584960938
AMZN,2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,100786000,151.35800170898438
AMZN,2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,62396000,153.7884979248047
AMZN,2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,57684000,153.56300354003906
AMZN,2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,44874000,151.14199829101562
AMZN,2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,47334000,152.05250549316406
AMZN,2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,65198000,147.89849853515625
AMZN,2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,60934000,145.64100646972656
AMZN,2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,86934000,137.4530029296875
AMZN,2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,91662000,136.01449584960938
AMZN,2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,82656000,139.2790069580078
AMZN,2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,135062000,146.8175048828125
AMZN,2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,68900000,145.52450561523438
AMZN,2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,74086000,141.85299682617188
AMZN,2022-03-15,142.85000610351562,147.98500061035156,142,147.3665008544922,75584000,147.3665008544922
AMZN,2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,84958000,153.10400390625
AMZN,2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,72934000,157.23899841308594
AMZN,2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,102962000,161.25050354003906
AMZN,2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,66538000,161.4915008544922
AMZN,2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,64086000,164.88900756835938
AMZN,2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,55812000,163.4080047607422
AMZN,2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,56798000,163.64950561523438
AMZN,2022-03-25,164,165.36849975585938,162.25,164.77349853515625,49032000,164.77349853515625
AMZN,2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,59854000,168.99049377441406
AMZN,2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,66154000,169.31500244140625
AMZN,2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,56168000,166.30099487304688
AMZN,2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,59966000,162.99749755859375
AMZN,2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,57090000,163.55999755859375
AMZN,2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,49882000,168.34649658203125
AMZN,2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,53728000,164.05499267578125
AMZN,2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,79056000,158.75599670410156
AMZN,2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,68136000,157.7845001220703
AMZN,2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,46002000,154.4604949951172
AMZN,2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,52112000,151.1219940185547
AMZN,2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,55178000,150.78750610351562
AMZN,2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,53390000,155.54100036621094
AMZN,2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,51598000,151.7064971923828
AMZN,2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,46514000,152.78500366210938
AMZN,2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,54926000,158.11549377441406
AMZN,2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,59630000,153.9980010986328
AMZN,2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,63970000,148.29600524902344
AMZN,2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,73078000,144.35000610351562
AMZN,2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,61874000,146.07400512695312
AMZN,2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,77530000,139.39100646972656
AMZN,2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,71336000,138.16700744628906
AMZN,2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,117316000,144.59649658203125
AMZN,2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,272662000,124.28150177001953
AMZN,2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,148788000,124.5
AMZN,2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,79134000,124.25350189208984
AMZN,2022-05-04,123.5999984741211,126,119.18299865722656,125.92849731445312,110746000,125.92849731445312
AMZN,2022-05-05,123,123.4990005493164,115.07250213623047,116.40699768066406,144392000,116.40699768066406
AMZN,2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,124260000,114.77249908447266
AMZN,2022-05-09,111.3125,114,107.95700073242188,108.78900146484375,128124000,108.78900146484375
AMZN,2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,105434000,108.85900115966797
AMZN,2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,109704000,105.37200164794922
AMZN,2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,132026000,106.93049621582031
AMZN,2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,93684000,113.05500030517578
AMZN,2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,74566000,110.81050109863281
AMZN,2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,76448000,115.36849975585938
AMZN,2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,108380000,107.11250305175781
AMZN,2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,88142000,107.31900024414062
AMZN,2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,99500000,107.59100341796875
AMZN,2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107798000,107.55699920654297
AMZN,2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,102934000,104.0999984741211
AMZN,2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,93120000,106.7750015258789
AMZN,2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,93002000,111.07749938964844
AMZN,2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,93660000,115.14649963378906
AMZN,2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,144634000,120.20950317382812
AMZN,2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,127528000,121.68399810791016
AMZN,2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,100560000,125.51100158691406
AMZN,2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,97604000,122.3499984741211
AMZN,2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,135269000,124.79000091552734
AMZN,2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123,85156700,123
AMZN,2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,64926600,121.18000030517578
AMZN,2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,67029800,116.1500015258789
AMZN,2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,87266000,109.6500015258789
AMZN,2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,99277700,103.66999816894531
AMZN,2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,69728800,102.30999755859375
AMZN,2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,85011100,107.66999816894531
AMZN,2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,82186300,103.66000366210938
AMZN,2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,99772100,106.22000122070312
AMZN,2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,70901200,108.68000030517578
AMZN,2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,60040100,108.94999694824219
AMZN,2022-06-23,110.38999938964844,113,107.93000030517578,112.44000244140625,64345300,112.44000244140625
AMZN,2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,69867600,116.45999908447266
AMZN,2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,62133200,113.22000122070312
AMZN,2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,74942900,107.4000015258789
AMZN,2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,66375300,108.91999816894531
AMZN,2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,97679400,106.20999908447266
AMZN,2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,73021200,109.55999755859375
AMZN,2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,76583700,113.5
AMZN,2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,66958900,114.33000183105469
AMZN,2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,57872300,116.33000183105469
AMZN,2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,45719700,115.54000091552734
AMZN,2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,53487600,111.75
AMZN,2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,54280300,109.22000122070312
AMZN,2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,61353800,110.4000015258789
AMZN,2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,51163100,110.62999725341797
AMZN,2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,84317800,113.55000305175781
AMZN,2022-07-18,115,117.23999786376953,113.1500015258789,113.76000213623047,59115400,113.76000213623047
AMZN,2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,60990000,118.20999908447266
AMZN,2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,71268300,122.7699966430664
AMZN,2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,60239900,124.62999725341797
AMZN,2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,51463800,122.41999816894531
AMZN,2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,50221300,121.13999938964844
AMZN,2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,67075100,114.80999755859375
AMZN,2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,61582000,120.97000122070312
AMZN,2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,82245500,122.27999877929688
AMZN,2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,148892900,134.9499969482422
AMZN,2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,76846900,135.38999938964844
AMZN,2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,61922400,134.16000366210938
AMZN,2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,71827800,139.52000427246094
AMZN,2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,70585000,142.57000732421875
AMZN,2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,50686900,140.8000030517578
AMZN,2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,52229000,139.41000366210938
AMZN,2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,40434700,137.8300018310547
AMZN,2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,54773800,142.69000244140625
AMZN,2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,44867300,140.63999938964844
AMZN,2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,47643500,143.5500030517578
AMZN,2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,39014600,143.17999267578125
AMZN,2022-08-16,143.91000366210938,146.57000732421875,142,144.77999877929688,59102900,144.77999877929688
AMZN,2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,48149800,142.10000610351562
AMZN,2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,37458700,142.3000030517578
AMZN,2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,47792800,138.22999572753906
AMZN,2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,50461500,133.22000122070312
AMZN,2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,36252100,133.6199951171875
AMZN,2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,38627000,133.8000030517578
AMZN,2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,37496300,137.27999877929688
AMZN,2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,53322700,130.75
AMZN,2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,48101600,129.7899932861328
AMZN,2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,49203000,128.72999572753906
AMZN,2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,53648700,126.7699966430664
AMZN,2022-09-01,126,128.02000427246094,123.66000366210938,127.81999969482422,56636100,127.81999969482422
AMZN,2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,57429800,127.51000213623047
AMZN,2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,43888600,126.11000061035156
AMZN,2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,47900300,129.47999572753906
AMZN,2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,43988500,129.82000732421875
AMZN,2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,49387600,133.27000427246094
AMZN,2022-09-12,134.10000610351562,136.49000549316406,134,136.4499969482422,53826900,136.4499969482422
AMZN,2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,72694000,126.81999969482422
AMZN,2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,45316800,128.5500030517578
AMZN,2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,52887200,126.27999877929688
AMZN,2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,115667800,123.52999877929688
AMZN,2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,47279700,124.66000366210938
AMZN,2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,47698400,122.19000244140625
AMZN,2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,58498900,118.54000091552734
AMZN,2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,55229200,117.30999755859375
AMZN,2022-09-23,116,116.05000305175781,112.05999755859375,113.77999877929688,65126700,113.77999877929688
AMZN,2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,62723300,115.1500015258789
AMZN,2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,60094700,114.41000366210938
AMZN,2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,55763800,118.01000213623047
AMZN,2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,58969700,114.80000305175781
AMZN,2022-09-30,114.08000183105469,116.91999816894531,112.83999633789062,113,59479600,113
AMZN,2022-10-03,113.58000183105469,116.91000366210938,112.44999694824219,115.87999725341797,50941900,115.87999725341797
AMZN,2022-10-04,119.88999938964844,123,119.79000091552734,121.08999633789062,62812600,121.08999633789062
AMZN,2022-10-05,118.58000183105469,121.75,117.69000244140625,120.94999694824219,48217500,120.94999694824219
AMZN,2022-10-06,120.7699966430664,121.52999877929688,119.5,120.30000305175781,42253800,120.30000305175781
AMZN,2022-10-07,118,118.16999816894531,113.87999725341797,114.55999755859375,54678000,114.55999755859375
AMZN,2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,42339700,113.66999816894531
AMZN,2022-10-11,112.70999908447266,115.4800033569336,110.38999938964844,112.20999908447266,56432200,112.20999908447266
AMZN,2022-10-12,112.48999786376953,113.83000183105469,111.4000015258789,112.9000015258789,45728700,112.9000015258789
AMZN,2022-10-13,107.87999725341797,113.44000244140625,105.3499984741211,112.52999877929688,86868100,112.52999877929688
AMZN,2022-10-14,114.0999984741211,114.95999908447266,106.5999984741211,106.9000015258789,67737300,106.9000015258789
AMZN,2022-10-17,110.11000061035156,114.19000244140625,110.08999633789062,113.79000091552734,62782000,113.79000091552734
AMZN,2022-10-18,119.05999755859375,119.5199966430664,114.79000091552734,116.36000061035156,65607400,116.36000061035156
AMZN,2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,47198100,115.06999969482422
AMZN,2022-10-20,113.83000183105469,118.23999786376953,113.51000213623047,115.25,48795100,115.25
AMZN,2022-10-21,114.79000091552734,119.58999633789062,114.5,119.31999969482422,55660500,119.31999969482422
AMZN,2022-10-24,119.9800033569336,120.38999938964844,116.56999969482422,119.81999969482422,49531500,119.81999969482422
AMZN,2022-10-25,119.6500015258789,121.31999969482422,118.94999694824219,120.5999984741211,50934600,120.5999984741211
AMZN,2022-10-26,116,119.3499984741211,114.76000213623047,115.66000366210938,68802300,115.66000366210938
AMZN,2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,129605400,110.95999908447266
AMZN,2022-10-28,97.910003662109375,103.95999908447266,97.660003662109375,103.41000366210938,223133400,103.41000366210938
AMZN,2022-10-31,103.55999755859375,104.87000274658203,100.73999786376953,102.44000244140625,99251400,102.44000244140625
AMZN,2022-11-01,103.98999786376953,104.58000183105469,96.05999755859375,96.79000091552734,153370000,96.79000091552734
AMZN,2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,135761800,92.12000274658203
AMZN,2022-11-03,92.470001220703125,93.5,89.0199966430664,89.30000305175781,136683300,89.30000305175781
AMZN,2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,129101300,90.9800033569336
AMZN,2022-11-07,91.94999694824219,92.0999984741211,89.04000091552734,90.529998779296875,77495700,90.529998779296875
AMZN,2022-11-08,90.79000091552734,91.720001220703125,88.2300033569336,89.9800033569336,88703400,89.9800033569336
AMZN,2022-11-09,89.470001220703125,89.4800033569336,85.87000274658203,86.13999938964844,90796200,86.13999938964844
AMZN,2022-11-10,92.94000244140625,98.69000244140625,91.6500015258789,96.62999725341797,173414900,96.62999725341797
AMZN,2022-11-11,97.87999725341797,101.19000244140625,96.660003662109375,100.79000091552734,111590500,100.79000091552734
AMZN,2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,99533100,98.48999786376953
AMZN,2022-11-15,103.20999908447266,103.79000091552734,97.339996337890625,98.94000244140625,111336300,98.94000244140625
AMZN,2022-11-16,96.8499984741211,98.48999786376953,95.54000091552734,97.12000274658203,87958800,97.12000274658203
AMZN,2022-11-17,95.37000274658203,96.970001220703125,94.029998779296875,94.8499984741211,82617900,94.8499984741211
AMZN,2022-11-18,95.94999694824219,95.98999786376953,92.4800033569336,94.13999938964844,72428200,94.13999938964844
AMZN,2022-11-21,93.970001220703125,95.0199966430664,90.589996337890625,92.45999908447266,84330300,92.45999908447266
AMZN,2022-11-22,92.62000274658203,93.3499984741211,90.87000274658203,93.19999694824219,62192000,93.19999694824219
AMZN,2022-11-23,93.23999786376953,94.58000183105469,92.83000183105469,94.12999725341797,59414700,94.12999725341797
AMZN,2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.410003662109375,35088600,93.410003662109375
AMZN,2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,74943100,93.94999694824219
AMZN,2022-11-29,94.04000091552734,94.410003662109375,91.44000244140625,92.41999816894531,65567300,92.41999816894531
AMZN,2022-11-30,92.470001220703125,96.54000091552734,91.529998779296875,96.54000091552734,102805800,96.54000091552734
AMZN,2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,68488000,95.5
AMZN,2022-12-02,94.4800033569336,95.36000061035156,93.779998779296875,94.12999725341797,72496400,94.12999725341797
AMZN,2022-12-05,93.05000305175781,94.05999755859375,90.81999969482422,91.01000213623047,71535500,91.01000213623047
AMZN,2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,75503600,88.25
AMZN,2022-12-07,88.339996337890625,89.88999938964844,87.4800033569336,88.45999908447266,68086900,88.45999908447266
AMZN,2022-12-08,89.23999786376953,90.86000061035156,87.87999725341797,90.3499984741211,73305900,90.3499984741211
AMZN,2022-12-09,88.9000015258789,90.30000305175781,88.62999725341797,89.089996337890625,67398500,89.089996337890625
AMZN,2022-12-12,89.20999908447266,90.58000183105469,87.87000274658203,90.55000305175781,61999800,90.55000305175781
AMZN,2022-12-13,95.2300033569336,96.25,90.5199966430664,92.48999786376953,100212000,92.48999786376953
AMZN,2022-12-14,92.5,93.45999908447266,89.87000274658203,91.58000183105469,70298000,91.58000183105469
AMZN,2022-12-15,89.88999938964844,89.970001220703125,87.470001220703125,88.44999694824219,84802900,88.44999694824219
AMZN,2022-12-16,88.2699966430664,89.3499984741211,86.7300033569336,87.86000061035156,146144100,87.86000061035156
AMZN,2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,83531500,84.91999816894531
AMZN,2022-12-20,85.33000183105469,86.61000061035156,84.33000183105469,85.19000244140625,74348300,85.19000244140625
AMZN,2022-12-21,86.18000030517578,87.2300033569336,85.20999908447266,86.7699966430664,59267200,86.7699966430664
AMZN,2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,81431300,83.79000091552734
AMZN,2022-12-23,83.25,85.779998779296875,82.93000030517578,85.25,57433700,85.25
AMZN,2022-12-27,84.970001220703125,85.3499984741211,83,83.04000091552734,57284000,83.04000091552734
AMZN,2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,58228600,81.81999969482422
AMZN,2022-12-29,82.87000274658203,84.55000305175781,82.55000305175781,84.18000030517578,54995900,84.18000030517578
AMZN,2022-12-30,83.12000274658203,84.05000305175781,82.470001220703125,84,62401200,84
AMZN,2023-01-03,85.45999908447266,86.95999908447266,84.20999908447266,85.81999969482422,76706000,85.81999969482422
AMZN,2023-01-04,86.55000305175781,86.9800033569336,83.36000061035156,85.13999938964844,68885100,85.13999938964844
AMZN,2023-01-05,85.33000183105469,85.41999816894531,83.06999969482422,83.12000274658203,67930800,83.12000274658203
AMZN,2023-01-06,83.029998779296875,86.4000015258789,81.43000030517578,86.08000183105469,83303400,86.08000183105469
AMZN,2023-01-09,87.45999908447266,89.4800033569336,87.08000183105469,87.36000061035156,65266100,87.36000061035156
AMZN,2023-01-10,87.56999969482422,90.19000244140625,87.29000091552734,89.87000274658203,67756600,89.87000274658203
AMZN,2023-01-11,90.93000030517578,95.26000213623047,90.93000030517578,95.089996337890625,103126200,95.089996337890625
AMZN,2023-01-12,96.93000030517578,97.19000244140625,93.5,95.2699966430664,85254800,95.2699966430664
AMZN,2023-01-13,94.18000030517578,98.37000274658203,94.12000274658203,98.12000274658203,85549400,98.12000274658203
AMZN,2023-01-17,98.68000030517578,98.88999938964844,95.7300033569336,96.05000305175781,72755000,96.05000305175781
AMZN,2023-01-18,97.25,99.31999969482422,95.37999725341797,95.45999908447266,79570400,95.45999908447266
AMZN,2023-01-19,94.73999786376953,95.44000244140625,92.86000061035156,93.68000030517578,69002700,93.68000030517578
AMZN,2023-01-20,93.86000061035156,97.3499984741211,93.19999694824219,97.25,67481500,97.25
AMZN,2023-01-23,97.55999755859375,97.779998779296875,95.86000061035156,97.5199966430664,76501100,97.5199966430664
AMZN,2023-01-24,96.93000030517578,98.089996337890625,96,96.31999969482422,66929500,96.31999969482422
AMZN,2023-01-25,92.55999755859375,97.23999786376953,91.5199966430664,97.18000030517578,94261600,97.18000030517578
AMZN,2023-01-26,98.23999786376953,99.48999786376953,96.91999816894531,99.220001220703125,68523600,99.220001220703125
AMZN,2023-01-27,99.529998779296875,103.48999786376953,99.529998779296875,102.23999786376953,87775600,102.23999786376953
AMZN,2023-01-30,101.08999633789062,101.73999786376953,99.01000213623047,100.55000305175781,70691900,100.55000305175781
AMZN,2023-01-31,101.16000366210938,103.3499984741211,101.13999938964844,103.12999725341797,66527300,103.12999725341797
AMZN,2023-02-01,102.52999877929688,106.23999786376953,101.23999786376953,105.1500015258789,80450100,105.1500015258789
AMZN,2023-02-02,110.25,114,108.87999725341797,112.91000366210938,158154200,112.91000366210938
AMZN,2023-02-03,105.26000213623047,108.77999877929688,102.5199966430664,103.38999938964844,144374800,103.38999938964844
AMZN,2023-02-06,102.93000030517578,103.94999694824219,100.6500015258789,102.18000030517578,81945200,102.18000030517578
AMZN,2023-02-07,101.16999816894531,102.41000366210938,98.08000183105469,102.11000061035156,119501300,102.11000061035156
AMZN,2023-02-08,102.04000091552734,102.66999816894531,98.779998779296875,100.05000305175781,75878300,100.05000305175781
AMZN,2023-02-09,101.31999969482422,101.77999877929688,97.56999969482422,98.23999786376953,64622500,98.23999786376953
AMZN,2023-02-10,97.55999755859375,98.81999969482422,96.2300033569336,97.61000061035156,52740100,97.61000061035156
AMZN,2023-02-13,97.8499984741211,99.68000030517578,96.910003662109375,99.54000091552734,52841500,99.54000091552734
AMZN,2023-02-14,98.410003662109375,100.91999816894531,97.5199966430664,99.69999694824219,56202900,99.69999694824219
AMZN,2023-02-15,99.089996337890625,101.16999816894531,98.44999694824219,101.16000366210938,47957600,101.16000366210938
AMZN,2023-02-16,99.20999908447266,100.62999725341797,98.0999984741211,98.1500015258789,56339200,98.1500015258789
AMZN,2023-02-17,97.80000305175781,97.94000244140625,95.6500015258789,97.19999694824219,60029400,97.19999694824219
AMZN,2023-02-21,95.339996337890625,95.61000061035156,94.2699966430664,94.58000183105469,56580400,94.58000183105469
AMZN,2023-02-22,95.0999984741211,97.01000213623047,94.80000305175781,95.79000091552734,59534100,95.79000091552734
AMZN,2023-02-23,96.12000274658203,96.43000030517578,93.66999816894531,95.81999969482422,48467000,95.81999969482422
AMZN,2023-02-24,93.529998779296875,94.13999938964844,92.31999969482422,93.5,57053800,93.5
AMZN,2023-02-27,94.279998779296875,94.779998779296875,93.13999938964844,93.76000213623047,47470300,93.76000213623047
AMZN,2023-02-28,93.13999938964844,94.69000244140625,92.91999816894531,94.2300033569336,43959300,94.2300033569336
AMZN,2023-03-01,93.87000274658203,94.68000030517578,91.589996337890625,92.16999816894531,52299500,92.16999816894531
AMZN,2023-03-02,91.410003662109375,92.2300033569336,90.38999938964844,92.12999725341797,55509400,92.12999725341797
AMZN,2023-03-03,92.73999786376953,94.94000244140625,92.660003662109375,94.9000015258789,55759600,94.9000015258789
AMZN,2023-03-06,95.19000244140625,96.55000305175781,93.73999786376953,93.75,52112400,93.75
AMZN,2023-03-07,94.05999755859375,95.089996337890625,92.779998779296875,93.55000305175781,49100700,93.55000305175781
AMZN,2023-03-08,93.5999984741211,94.16999816894531,92.18000030517578,93.91999816894531,44899100,93.91999816894531
AMZN,2023-03-09,93.68000030517578,96.20999908447266,92.18000030517578,92.25,56218700,92.25
AMZN,2023-03-10,92.66999816894531,93.56999969482422,90.25,90.7300033569336,69827500,90.7300033569336
AMZN,2023-03-13,89.970001220703125,94.0199966430664,88.12000274658203,92.43000030517578,72397100,92.43000030517578
AMZN,2023-03-14,93.83000183105469,95.06999969482422,92.70999908447266,94.87999725341797,60912700,94.87999725341797
AMZN,2023-03-15,93.220001220703125,96.66999816894531,93.06999969482422,96.19999694824219,70731800,96.19999694824219
AMZN,2023-03-16,95.75,100.98999786376953,95.61000061035156,100.04000091552734,84446900,100.04000091552734
AMZN,2023-03-17,99.79000091552734,100.66000366210938,97.45999908447266,98.94999694824219,87300200,98.94999694824219
AMZN,2023-03-20,98.410003662109375,98.4800033569336,95.69999694824219,97.70999908447266,62388900,97.70999908447266
AMZN,2023-03-21,98.13999938964844,100.8499984741211,98,100.61000061035156,58597300,100.61000061035156
AMZN,2023-03-22,100.44999694824219,102.0999984741211,98.61000061035156,98.69999694824219,57475400,98.69999694824219
AMZN,2023-03-23,100.43000030517578,101.05999755859375,97.62000274658203,98.70999908447266,57559300,98.70999908447266
AMZN,2023-03-24,98.06999969482422,98.30000305175781,96.4000015258789,98.12999725341797,56095400,98.12999725341797
AMZN,2023-03-27,99.06999969482422,99.339996337890625,97.08000183105469,98.04000091552734,46721300,98.04000091552734
AMZN,2023-03-28,98.11000061035156,98.44000244140625,96.29000091552734,97.23999786376953,38720100,97.23999786376953
AMZN,2023-03-29,98.69000244140625,100.41999816894531,98.55999755859375,100.25,49783300,100.25
AMZN,2023-03-30,101.55000305175781,103.04000091552734,101.01000213623047,102,53633400,102
AMZN,2023-03-31,102.16000366210938,103.48999786376953,101.94999694824219,103.29000091552734,56750300,103.29000091552734
AMZN,2023-04-03,102.30000305175781,103.29000091552734,101.43000030517578,102.41000366210938,41135700,102.41000366210938
AMZN,2023-04-04,102.75,104.19999694824219,102.11000061035156,103.94999694824219,48662500,103.94999694824219
AMZN,2023-04-05,103.91000366210938,103.91000366210938,100.75,101.0999984741211,45175400,101.0999984741211
AMZN,2023-04-06,100.75,102.37999725341797,99.80000305175781,102.05999755859375,43808000,102.05999755859375
AMZN,2023-04-10,100.95999908447266,102.19999694824219,99.56999969482422,102.16999816894531,37261200,102.16999816894531
AMZN,2023-04-11,100.80000305175781,101,99.01000213623047,99.91999816894531,60417800,99.91999816894531
AMZN,2023-04-12,100.4000015258789,100.51000213623047,97.70999908447266,97.83000183105469,56735000,97.83000183105469
AMZN,2023-04-13,98.94999694824219,102.56999969482422,98.70999908447266,102.4000015258789,67925100,102.4000015258789
AMZN,2023-04-14,102.06999969482422,103.19999694824219,101.11000061035156,102.51000213623047,51450500,102.51000213623047
AMZN,2023-04-17,103.16000366210938,103.7300033569336,101.58999633789062,102.73999786376953,39919500,102.73999786376953
AMZN,2023-04-18,103.94999694824219,104.19999694824219,101.5199966430664,102.30000305175781,39790500,102.30000305175781
AMZN,2023-04-19,101.58000183105469,105.12000274658203,101.38999938964844,104.30000305175781,58398900,104.30000305175781
AMZN,2023-04-20,103.52999877929688,105.25,103.20999908447266,103.80999755859375,57696900,103.80999755859375
AMZN,2023-04-21,106.0999984741211,108.1500015258789,105.08000183105469,106.95999908447266,86774200,106.95999908447266
AMZN,2023-04-24,107.66000366210938,109.2300033569336,105.06999969482422,106.20999908447266,69575600,106.20999908447266
AMZN,2023-04-25,104.91000366210938,105.44999694824219,102.44999694824219,102.56999969482422,65026800,102.56999969482422
AMZN,2023-04-26,105.04000091552734,106.62000274658203,104.0999984741211,104.9800033569336,73803800,104.9800033569336
AMZN,2023-04-27,108.16000366210938,110.86000061035156,106.80000305175781,109.81999969482422,149961200,109.81999969482422
AMZN,2023-04-28,107.7300033569336,109.4800033569336,104.33000183105469,105.44999694824219,130565000,105.44999694824219
AMZN,2023-05-01,104.94999694824219,105.2300033569336,101.81999969482422,102.05000305175781,74728100,102.05000305175781
AMZN,2023-05-02,101.47000122070312,103.9000015258789,101.1500015258789,103.62999725341797,73469400,103.62999725341797
AMZN,2023-05-03,103.73999786376953,105.95999908447266,103.27999877929688,103.6500015258789,65051900,103.6500015258789
AMZN,2023-05-04,104.04000091552734,105.38999938964844,103.30999755859375,104,45345500,104
AMZN,2023-05-05,104.2699966430664,105.76000213623047,103.55000305175781,105.66000366210938,56912900,105.66000366210938
AMZN,2023-05-08,105.04000091552734,106.0999984741211,104.69999694824219,105.83000183105469,49430900,105.83000183105469
AMZN,2023-05-09,105.4800033569336,106.79000091552734,105.16000366210938,106.62000274658203,44089400,106.62000274658203
AMZN,2023-05-10,108.0999984741211,110.66999816894531,108.05000305175781,110.19000244140625,78627600,110.19000244140625
AMZN,2023-05-11,111.02999877929688,113.27999877929688,110.48999786376953,112.18000030517578,74924800,112.18000030517578
AMZN,2023-05-12,112.16000366210938,112.63999938964844,109.31999969482422,110.26000213623047,49810100,110.26000213623047
AMZN,2023-05-15,111.1500015258789,112.29000091552734,109.25,111.19999694824219,53011100,111.19999694824219
AMZN,2023-05-16,111.05000305175781,114.79000091552734,111.05000305175781,113.4000015258789,71472900,113.4000015258789
AMZN,2023-05-17,114.88999938964844,115.83000183105469,114.22000122070312,115.5,65655200,115.5
AMZN,2023-05-18,116.69000244140625,118.5999984741211,116.33999633789062,118.1500015258789,73174100,118.1500015258789
AMZN,2023-05-19,118.16000366210938,118.30999755859375,115.69999694824219,116.25,54990200,116.25
AMZN,2023-05-22,116.7699966430664,116.7699966430664,114.25,115.01000213623047,70741100,115.01000213623047
AMZN,2023-05-23,114.2699966430664,117.13999938964844,113.77999877929688,114.98999786376953,67576300,114.98999786376953
AMZN,2023-05-24,115.3499984741211,117.33999633789062,115.0199966430664,116.75,63487900,116.75
AMZN,2023-05-25,116.62999725341797,116.87000274658203,114.30999755859375,115,66496700,115
AMZN,2023-05-26,116.04000091552734,121.5,116.0199966430664,120.11000061035156,96779900,120.11000061035156
AMZN,2023-05-30,122.37000274658203,122.91999816894531,119.86000061035156,121.66000366210938,64314800,121.66000366210938
AMZN,2023-05-31,121.44999694824219,122.04000091552734,119.16999816894531,120.58000183105469,72800800,120.58000183105469
AMZN,2023-06-01,120.69000244140625,123.48999786376953,119.93000030517578,122.7699966430664,54375100,122.7699966430664
AMZN,2023-06-02,124.91999816894531,126.38999938964844,124.0199966430664,124.25,61215000,124.25
AMZN,2023-06-05,123.36000061035156,125.80000305175781,123.02999877929688,125.30000305175781,47950100,125.30000305175781
AMZN,2023-06-06,125.06999969482422,127.4000015258789,125,126.61000061035156,45695200,126.61000061035156
AMZN,2023-06-07,127.01000213623047,127.37000274658203,120.62999725341797,121.2300033569336,95663300,121.2300033569336
AMZN,2023-06-08,123.01000213623047,125.62999725341797,122.26000213623047,124.25,62159300,124.25
AMZN,2023-06-09,124.08000183105469,125.80000305175781,123.19000244140625,123.43000030517578,51330000,123.43000030517578
AMZN,2023-06-12,124.0199966430664,126.77999877929688,123.52999877929688,126.56999969482422,51338000,126.56999969482422
AMZN,2023-06-13,128.1199951171875,128.41000366210938,125.18000030517578,126.66000366210938,50564800,126.66000366210938
AMZN,2023-06-14,126.69999694824219,126.94999694824219,124.12000274658203,126.41999816894531,52422500,126.41999816894531
AMZN,2023-06-15,125.20999908447266,127.69000244140625,124.31999969482422,127.11000061035156,60458500,127.11000061035156
AMZN,2023-06-16,127.70999908447266,127.9000015258789,125.30000305175781,125.48999786376953,84188100,125.48999786376953
AMZN,2023-06-20,124.97000122070312,127.25,124.5,125.77999877929688,56930100,125.77999877929688
AMZN,2023-06-21,125.63999938964844,126.7300033569336,123.8499984741211,124.83000183105469,52137700,124.83000183105469
AMZN,2023-06-22,125.30999755859375,130.3300018310547,125.13999938964844,130.14999389648438,90354600,130.14999389648438
AMZN,2023-06-23,129.11000061035156,130.83999633789062,128.27999877929688,129.3300018310547,71855200,129.3300018310547
AMZN,2023-06-26,129.3300018310547,131.49000549316406,127.0999984741211,127.33000183105469,59989300,127.33000183105469
AMZN,2023-06-27,128.6300048828125,130.08999633789062,127.55000305175781,129.17999267578125,46801000,129.17999267578125
AMZN,2023-06-28,128.94000244140625,131.47999572753906,128.44000244140625,129.0399932861328,52149500,129.0399932861328
AMZN,2023-06-29,128.77000427246094,129.25999450683594,127.26000213623047,127.9000015258789,40761000,127.9000015258789
AMZN,2023-06-30,129.47000122070312,131.25,128.9499969482422,130.36000061035156,54310500,130.36000061035156
AMZN,2023-07-03,130.82000732421875,131.85000610351562,130.07000732421875,130.22000122070312,28264800,130.22000122070312
AMZN,2023-07-05,130.24000549316406,131.39999389648438,129.63999938964844,130.3800048828125,35895400,130.3800048828125
AMZN,2023-07-06,128.25,128.72999572753906,127.37000274658203,128.36000061035156,40639900,128.36000061035156
AMZN,2023-07-07,128.58999633789062,130.97000122070312,128.1300048828125,129.77999877929688,41928700,129.77999877929688
AMZN,2023-07-10,129.07000732421875,129.27999877929688,125.91999816894531,127.12999725341797,61889300,127.12999725341797
AMZN,2023-07-11,127.75,129.77000427246094,127.3499984741211,128.77999877929688,49951500,128.77999877929688
AMZN,2023-07-12,130.30999755859375,131.25999450683594,128.8300018310547,130.8000030517578,54022800,130.8000030517578
AMZN,2023-07-13,134.0399932861328,134.6699981689453,132.7100067138672,134.3000030517578,61170900,134.3000030517578
AMZN,2023-07-14,134.05999755859375,136.64999389648438,134.05999755859375,134.67999267578125,54388100,134.67999267578125
AMZN,2023-07-17,134.55999755859375,135.6199951171875,133.2100067138672,133.55999755859375,48450200,133.55999755859375
AMZN,2023-07-18,132.7100067138672,133.86000061035156,131.35000610351562,132.8300018310547,54969100,132.8300018310547
AMZN,2023-07-19,133.38999938964844,135.99000549316406,132.52999877929688,135.36000061035156,54531000,135.36000061035156
AMZN,2023-07-20,134.07000732421875,134.7899932861328,129.3300018310547,129.9600067138672,59820600,129.9600067138672
AMZN,2023-07-21,131.33999633789062,131.3699951171875,128.4199981689453,130,133265000,130
AMZN,2023-07-24,130.30999755859375,131.66000366210938,128.35000610351562,128.8000030517578,45591100,128.8000030517578
AMZN,2023-07-25,129.30999755859375,129.5800018310547,128.52999877929688,129.1300048828125,39236700,129.1300048828125
AMZN,2023-07-26,126.51000213623047,129.0800018310547,126.11000061035156,128.14999389648438,53910100,128.14999389648438
AMZN,2023-07-27,131,132.6300048828125,127.79000091552734,128.25,52610700,128.25
AMZN,2023-07-28,129.69000244140625,133.00999450683594,129.3300018310547,132.2100067138672,46317400,132.2100067138672
AMZN,2023-07-31,133.1999969482422,133.8699951171875,132.3800048828125,133.67999267578125,41901500,133.67999267578125
AMZN,2023-08-01,133.5500030517578,133.69000244140625,131.6199951171875,131.69000244140625,42098500,131.69000244140625
AMZN,2023-08-02,130.14999389648438,130.22999572753906,126.81999969482422,128.2100067138672,51027600,128.2100067138672
AMZN,2023-08-03,127.4800033569336,129.83999633789062,126.41000366210938,128.91000366210938,88585200,128.91000366210938
AMZN,2023-08-04,141.05999755859375,143.6300048828125,139.32000732421875,139.57000732421875,152938700,139.57000732421875
AMZN,2023-08-07,140.99000549316406,142.5399932861328,138.9499969482422,142.22000122070312,71213100,142.22000122070312
AMZN,2023-08-08,140.6199951171875,140.83999633789062,138.4199981689453,139.94000244140625,51710500,139.94000244140625
AMZN,2023-08-09,139.97000122070312,140.32000732421875,137.10000610351562,137.85000610351562,50017300,137.85000610351562
AMZN,2023-08-10,139.07000732421875,140.41000366210938,137.49000549316406,138.55999755859375,58928400,138.55999755859375
AMZN,2023-08-11,137.39999389648438,139.3300018310547,137,138.41000366210938,42832100,138.41000366210938
AMZN,2023-08-14,138.3000030517578,140.58999633789062,137.75,140.57000732421875,47148700,140.57000732421875
AMZN,2023-08-15,140.0500030517578,141.27999877929688,137.22999572753906,137.6699981689453,42781500,137.6699981689453
AMZN,2023-08-16,137.19000244140625,137.27000427246094,135.00999450683594,135.07000732421875,41675900,135.07000732421875
AMZN,2023-08-17,135.4600067138672,136.08999633789062,133.52999877929688,133.97999572753906,48354100,133.97999572753906
AMZN,2023-08-18,131.6199951171875,134.07000732421875,131.14999389648438,133.22000122070312,48469400,133.22000122070312
AMZN,2023-08-21,133.74000549316406,135.19000244140625,132.7100067138672,134.67999267578125,41442500,134.67999267578125
AMZN,2023-08-22,135.0800018310547,135.64999389648438,133.72999572753906,134.25,32935100,134.25
AMZN,2023-08-23,134.5,135.9499969482422,133.22000122070312,135.52000427246094,42801000,135.52000427246094
AMZN,2023-08-24,136.39999389648438,136.77999877929688,131.8300018310547,131.83999633789062,43646300,131.83999633789062
AMZN,2023-08-25,132.47000122070312,133.8699951171875,130.5800018310547,133.25999450683594,44147500,133.25999450683594
AMZN,2023-08-28,133.77999877929688,133.9499969482422,131.85000610351562,133.13999938964844,34108400,133.13999938964844
AMZN,2023-08-29,133.3800048828125,135.13999938964844,133.25,134.91000366210938,38646100,134.91000366210938
AMZN,2023-08-30,134.92999267578125,135.67999267578125,133.9199981689453,135.07000732421875,36137000,135.07000732421875
AMZN,2023-08-31,135.05999755859375,138.7899932861328,135,138.00999450683594,58781300,138.00999450683594
AMZN,2023-09-01,139.4600067138672,139.9600067138672,136.8800048828125,138.1199951171875,40948300,138.1199951171875
AMZN,2023-09-05,137.72999572753906,137.8000030517578,135.82000732421875,137.27000427246094,40636700,137.27000427246094
AMZN,2023-09-06,136.32000732421875,137.4499969482422,134.61000061035156,135.36000061035156,41785500,135.36000061035156
AMZN,2023-09-07,133.89999389648438,138.02999877929688,133.16000366210938,137.85000610351562,48498900,137.85000610351562
AMZN,2023-09-08,136.86000061035156,138.85000610351562,136.75,138.22999572753906,38348200,138.22999572753906
AMZN,2023-09-11,138.75,143.6199951171875,138.63999938964844,143.10000610351562,56764500,143.10000610351562
AMZN,2023-09-12,142.32000732421875,143,140.61000061035156,141.22999572753906,42668500,141.22999572753906
AMZN,2023-09-13,140.9499969482422,144.97999572753906,140.8699951171875,144.85000610351562,60465200,144.85000610351562
AMZN,2023-09-14,145.0800018310547,145.86000061035156,142.9499969482422,144.72000122070312,64033600,144.72000122070312
AMZN,2023-09-15,142.69000244140625,143.57000732421875,140.08999633789062,140.38999938964844,102861700,140.38999938964844
AMZN,2023-09-18,140.47999572753906,141.75,139.22000122070312,139.97999572753906,42823500,139.97999572753906
AMZN,2023-09-19,138.6999969482422,138.83999633789062,135.55999755859375,137.6300048828125,61482500,137.6300048828125
AMZN,2023-09-20,138.5500030517578,139.3699951171875,135.1999969482422,135.2899932861328,46263700,135.2899932861328
AMZN,2023-09-21,131.94000244140625,132.24000549316406,129.30999755859375,129.3300018310547,70234800,129.3300018310547
AMZN,2023-09-22,131.11000061035156,132.02999877929688,128.52000427246094,129.1199951171875,59904300,129.1199951171875
AMZN,2023-09-25,129.36000061035156,131.77999877929688,128.77000427246094,131.27000427246094,46017800,131.27000427246094
AMZN,2023-09-26,130.1199951171875,130.38999938964844,125.27999877929688,125.9800033569336,73048200,125.9800033569336
AMZN,2023-09-27,125.76000213623047,127.4800033569336,124.12999725341797,125.9800033569336,66553400,125.9800033569336
AMZN,2023-09-28,124.04000091552734,126.58000183105469,123.04000091552734,125.9800033569336,54555000,125.9800033569336
AMZN,2023-09-29,128.1999969482422,129.14999389648438,126.31999969482422,127.12000274658203,62377600,127.12000274658203
AMZN,2023-10-02,127.27999877929688,130.47000122070312,126.54000091552734,129.4600067138672,48029700,129.4600067138672
AMZN,2023-10-03,128.05999755859375,128.52000427246094,124.25,124.72000122070312,51565000,124.72000122070312
AMZN,2023-10-04,126.05999755859375,127.36000061035156,125.68000030517578,127,44203900,127
AMZN,2023-10-05,126.70999908447266,126.7300033569336,124.33000183105469,125.95999908447266,39660600,125.95999908447266
AMZN,2023-10-06,124.16000366210938,128.4499969482422,124.12999725341797,127.95999908447266,46795900,127.95999908447266
AMZN,2023-10-09,126.22000122070312,128.7899932861328,124.76000213623047,128.25999450683594,38773700,128.25999450683594
AMZN,2023-10-10,128.82000732421875,130.74000549316406,128.0500030517578,129.47999572753906,42178600,129.47999572753906
AMZN,2023-10-11,129.74000549316406,132.0500030517578,129.61000061035156,131.8300018310547,40741800,131.8300018310547
AMZN,2023-10-12,132.1699981689453,134.47999572753906,131.22999572753906,132.3300018310547,55528600,132.3300018310547
AMZN,2023-10-13,132.97999572753906,133.30999755859375,128.9499969482422,129.7899932861328,45786600,129.7899932861328
AMZN,2023-10-16,130.69000244140625,133.07000732421875,130.42999267578125,132.5500030517578,42832900,132.5500030517578
AMZN,2023-10-17,130.38999938964844,132.5800018310547,128.7100067138672,131.47000122070312,49344600,131.47000122070312
AMZN,2023-10-18,129.89999389648438,130.6699981689453,127.51000213623047,128.1300048828125,42699500,128.1300048828125
AMZN,2023-10-19,130.57000732421875,132.24000549316406,127.47000122070312,128.39999389648438,60961400,128.39999389648438
AMZN,2023-10-20,128.0500030517578,128.1699981689453,124.97000122070312,125.16999816894531,56343300,125.16999816894531
AMZN,2023-10-23,124.62999725341797,127.87999725341797,123.9800033569336,126.55999755859375,48260000,126.55999755859375
AMZN,2023-10-24,127.73999786376953,128.8000030517578,126.33999633789062,128.55999755859375,46477400,128.55999755859375
AMZN,2023-10-25,126.04000091552734,126.33999633789062,120.79000091552734,121.38999938964844,74577500,121.38999938964844
AMZN,2023-10-26,120.62999725341797,121.63999938964844,118.3499984741211,119.56999969482422,100419500,119.56999969482422
AMZN,2023-10-27,126.19999694824219,130.02000427246094,125.5199966430664,127.73999786376953,125309300,127.73999786376953
AMZN,2023-10-30,129.72000122070312,133,128.55999755859375,132.7100067138672,72485500,132.7100067138672
AMZN,2023-10-31,132.75,133.57000732421875,131.7100067138672,133.08999633789062,51589400,133.08999633789062
AMZN,2023-11-01,133.9600067138672,137.35000610351562,133.7100067138672,137,61529400,137
AMZN,2023-11-02,138.72999572753906,138.80999755859375,136.47000122070312,138.07000732421875,52236700,138.07000732421875
AMZN,2023-11-03,138.99000549316406,139.49000549316406,137.4499969482422,138.60000610351562,44007200,138.60000610351562
AMZN,2023-11-06,138.75999450683594,140.72999572753906,138.36000061035156,139.74000549316406,44970400,139.74000549316406
AMZN,2023-11-07,140.5500030517578,143.3699951171875,140.5,142.7100067138672,53553500,142.7100067138672
AMZN,2023-11-08,142.97000122070312,143.1199951171875,141.22000122070312,142.0800018310547,44521700,142.0800018310547
AMZN,2023-11-09,142.02000427246094,142.64999389648438,139.83999633789062,140.60000610351562,36235400,140.60000610351562
AMZN,2023-11-10,140.4600067138672,143.64999389648438,139.91000366210938,143.55999755859375,49287800,143.55999755859375
AMZN,2023-11-13,142.0800018310547,143.22999572753906,140.6699981689453,142.58999633789062,35680600,142.58999633789062
AMZN,2023-11-14,145,147.25999450683594,144.67999267578125,145.8000030517578,56674600,145.8000030517578
AMZN,2023-11-15,147.05999755859375,147.2899932861328,142.58999633789062,143.1999969482422,63875700,143.1999969482422
AMZN,2023-11-16,140.91000366210938,143.32000732421875,139.52000427246094,142.8300018310547,49653500,142.8300018310547
AMZN,2023-11-17,142.66000366210938,145.22999572753906,142.5399932861328,145.17999267578125,49636700,145.17999267578125
AMZN,2023-11-20,145.1300048828125,146.6300048828125,144.72999572753906,146.1300048828125,41951200,146.1300048828125
AMZN,2023-11-21,143.91000366210938,144.0500030517578,141.5,143.89999389648438,71226000,143.89999389648438
AMZN,2023-11-22,144.57000732421875,147.74000549316406,144.57000732421875,146.7100067138672,45669100,146.7100067138672
AMZN,2023-11-24,146.6999969482422,147.1999969482422,145.32000732421875,146.74000549316406,22378400,146.74000549316406
AMZN,2023-11-27,147.52999877929688,149.25999450683594,146.8800048828125,147.72999572753906,53762400,147.72999572753906
AMZN,2023-11-28,146.97999572753906,147.60000610351562,145.52999877929688,147.02999877929688,42711700,147.02999877929688
AMZN,2023-11-29,147.85000610351562,148.5399932861328,145.97000122070312,146.32000732421875,40610900,146.32000732421875
AMZN,2023-11-30,144.75999450683594,146.92999267578125,144.3300018310547,146.08999633789062,65814000,146.08999633789062
AMZN,2023-12-01,146,147.25,145.5500030517578,147.02999877929688,39924600,147.02999877929688
AMZN,2023-12-04,145.25,145.35000610351562,142.80999755859375,144.83999633789062,48294200,144.83999633789062
AMZN,2023-12-05,143.5500030517578,148.57000732421875,143.1300048828125,146.8800048828125,46822400,146.8800048828125
AMZN,2023-12-06,147.5800018310547,147.85000610351562,144.27999877929688,144.52000427246094,39679000,144.52000427246094
AMZN,2023-12-07,146.14999389648438,147.9199981689453,145.33999633789062,146.8800048828125,52352800,146.8800048828125
AMZN,2023-12-08,145.47999572753906,147.83999633789062,145.39999389648438,147.4199981689453,41858000,147.4199981689453
AMZN,2023-12-11,145.66000366210938,146.19000244140625,143.63999938964844,145.88999938964844,50907300,145.88999938964844
AMZN,2023-12-12,145.52000427246094,147.5,145.3000030517578,147.47999572753906,44944300,147.47999572753906
AMZN,2023-12-13,148.1199951171875,149.4600067138672,146.82000732421875,148.83999633789062,52766200,148.83999633789062
AMZN,2023-12-14,149.92999267578125,150.5399932861328,145.52000427246094,147.4199981689453,58400800,147.4199981689453
AMZN,2023-12-15,148.3800048828125,150.57000732421875,147.8800048828125,149.97000122070312,110039100,149.97000122070312
AMZN,2023-12-18,150.55999755859375,154.85000610351562,150.0500030517578,154.07000732421875,62512800,154.07000732421875
AMZN,2023-12-19,154.39999389648438,155.1199951171875,152.69000244140625,153.7899932861328,43171300,153.7899932861328
AMZN,2023-12-20,152.89999389648438,155.6300048828125,151.55999755859375,152.1199951171875,50322100,152.1199951171875
AMZN,2023-12-21,153.3000030517578,153.97000122070312,152.10000610351562,153.83999633789062,36305700,153.83999633789062
AMZN,2023-12-22,153.77000427246094,154.35000610351562,152.7100067138672,153.4199981689453,29480100,153.4199981689453
AMZN,2023-12-26,153.55999755859375,153.97999572753906,153.02999877929688,153.41000366210938,25067200,153.41000366210938
AMZN,2023-12-27,153.55999755859375,154.77999877929688,153.1199951171875,153.33999633789062,31434700,153.33999633789062
AMZN,2023-12-28,153.72000122070312,154.0800018310547,152.9499969482422,153.3800048828125,27057000,153.3800048828125
AMZN,2023-12-29,153.10000610351562,153.88999938964844,151.02999877929688,151.94000244140625,39789000,151.94000244140625
AMZN,2024-01-02,151.5399932861328,152.3800048828125,148.38999938964844,149.92999267578125,47339400,149.92999267578125
AMZN,2024-01-03,149.1999969482422,151.0500030517578,148.3300018310547,148.47000122070312,49425500,148.47000122070312
AMZN,2024-01-04,145.58999633789062,147.3800048828125,144.0500030517578,144.57000732421875,56039800,144.57000732421875
AMZN,2024-01-05,144.69000244140625,146.58999633789062,144.52999877929688,145.24000549316406,45124800,145.24000549316406
AMZN,2024-01-08,146.74000549316406,149.39999389648438,146.14999389648438,149.10000610351562,46757100,149.10000610351562
AMZN,2024-01-09,148.3300018310547,151.7100067138672,148.2100067138672,151.3699951171875,43812600,151.3699951171875
AMZN,2024-01-10,152.05999755859375,154.4199981689453,151.8800048828125,153.72999572753906,44421800,153.72999572753906
AMZN,2024-01-11,155.0399932861328,157.1699981689453,153.1199951171875,155.17999267578125,49072700,155.17999267578125
AMZN,2024-01-12,155.38999938964844,156.1999969482422,154.00999450683594,154.6199951171875,40460300,154.6199951171875
AMZN,2024-01-16,153.52999877929688,154.99000549316406,152.14999389648438,153.16000366210938,41384600,153.16000366210938
AMZN,2024-01-17,151.49000549316406,152.14999389648438,149.91000366210938,151.7100067138672,34953400,151.7100067138672
AMZN,2024-01-18,152.77000427246094,153.77999877929688,151.82000732421875,153.5,37850200,153.5
AMZN,2024-01-19,153.8300018310547,155.75999450683594,152.74000549316406,155.33999633789062,51033700,155.33999633789062
AMZN,2024-01-22,156.88999938964844,157.0500030517578,153.89999389648438,154.77999877929688,43687500,154.77999877929688
AMZN,2024-01-23,154.85000610351562,156.2100067138672,153.92999267578125,156.02000427246094,37986000,156.02000427246094
AMZN,2024-01-24,157.8000030517578,158.50999450683594,156.47999572753906,156.8699951171875,48547300,156.8699951171875
AMZN,2024-01-25,156.9499969482422,158.50999450683594,154.5500030517578,157.75,43638600,157.75
AMZN,2024-01-26,158.4199981689453,160.72000122070312,157.91000366210938,159.1199951171875,51047400,159.1199951171875
AMZN,2024-01-29,159.33999633789062,161.2899932861328,158.89999389648438,161.25999450683594,45270400,161.25999450683594
AMZN,2024-01-30,160.6999969482422,161.72999572753906,158.49000549316406,159,45207400,159
AMZN,2024-01-31,157,159.00999450683594,154.80999755859375,155.1999969482422,50284400,155.1999969482422
AMZN,2024-02-01,155.8699951171875,159.75999450683594,155.6199951171875,159.27999877929688,76542400,159.27999877929688
AMZN,2024-02-02,169.19000244140625,172.5,167.3300018310547,171.80999755859375,117154900,171.80999755859375
AMZN,2024-02-05,170.1999969482422,170.5500030517578,167.6999969482422,170.30999755859375,55081300,170.30999755859375
AMZN,2024-02-06,169.38999938964844,170.7100067138672,167.64999389648438,169.14999389648438,42505500,169.14999389648438
AMZN,2024-02-07,169.47999572753906,170.8800048828125,168.94000244140625,170.52999877929688,47174100,170.52999877929688
AMZN,2024-02-08,169.64999389648438,171.42999267578125,168.8800048828125,169.83999633789062,42316500,169.83999633789062
AMZN,2024-02-09,170.89999389648438,175,170.5800018310547,174.4499969482422,56986000,174.4499969482422
AMZN,2024-02-12,174.8000030517578,175.38999938964844,171.5399932861328,172.33999633789062,51050400,172.33999633789062
AMZN,2024-02-13,167.72999572753906,170.9499969482422,165.75,168.63999938964844,56345100,168.63999938964844
AMZN,2024-02-14,169.2100067138672,171.2100067138672,168.27999877929688,170.97999572753906,42815500,170.97999572753906
AMZN,2024-02-15,170.5800018310547,171.1699981689453,167.58999633789062,169.8000030517578,49855200,169.8000030517578
AMZN,2024-02-16,168.74000549316406,170.4199981689453,167.1699981689453,169.50999450683594,48074600,169.50999450683594
AMZN,2024-02-20,167.8300018310547,168.7100067138672,165.74000549316406,167.0800018310547,41980300,167.0800018310547
AMZN,2024-02-21,168.94000244140625,170.22999572753906,167.13999938964844,168.58999633789062,44575600,168.58999633789062
AMZN,2024-02-22,173.10000610351562,174.8000030517578,171.77000427246094,174.5800018310547,55392400,174.5800018310547
AMZN,2024-02-23,174.27999877929688,175.75,173.6999969482422,174.99000549316406,59715200,174.99000549316406
AMZN,2024-02-26,175.6999969482422,176.3699951171875,174.25999450683594,174.72999572753906,44368600,174.72999572753906
AMZN,2024-02-27,174.0800018310547,174.6199951171875,172.86000061035156,173.5399932861328,31141700,173.5399932861328
AMZN,2024-02-28,172.44000244140625,174.0500030517578,172.27000427246094,173.16000366210938,28180500,173.16000366210938
AMZN,2024-02-29,173.00999450683594,177.22000122070312,172.85000610351562,176.75999450683594,53805400,176.75999450683594
AMZN,2024-03-01,176.75,178.72999572753906,176.07000732421875,178.22000122070312,31956200,178.22000122070312
AMZN,2024-03-04,177.52999877929688,180.13999938964844,177.49000549316406,177.5800018310547,37381500,177.5800018310547
AMZN,2024-03-05,176.92999267578125,176.92999267578125,173.3000030517578,174.1199951171875,37228300,174.1199951171875
AMZN,2024-03-06,175.5399932861328,176.4600067138672,173.25999450683594,173.50999450683594,32090900,173.50999450683594
AMZN,2024-03-07,174.8300018310547,177.99000549316406,173.72000122070312,176.82000732421875,34063300,176.82000732421875
AMZN,2024-03-08,176.44000244140625,178.7899932861328,174.3300018310547,175.35000610351562,37853500,175.35000610351562
AMZN,2024-03-11,174.30999755859375,174.47000122070312,171.47000122070312,171.9600067138672,28484800,171.9600067138672
AMZN,2024-03-12,173.5,176.75999450683594,171.97999572753906,175.38999938964844,36610600,175.38999938964844
AMZN,2024-03-13,175.89999389648438,177.6199951171875,175.5500030517578,176.55999755859375,30772600,176.55999755859375
AMZN,2024-03-14,177.69000244140625,179.52999877929688,176.47000122070312,178.75,43705800,178.75
AMZN,2024-03-15,176.63999938964844,177.92999267578125,173.89999389648438,174.4199981689453,72115500,174.4199981689453
AMZN,2024-03-18,175.8000030517578,176.69000244140625,174.27999877929688,174.47999572753906,31250700,174.47999572753906
AMZN,2024-03-19,174.22000122070312,176.08999633789062,173.52000427246094,175.89999389648438,26880900,175.89999389648438
AMZN,2024-03-20,176.13999938964844,178.52999877929688,174.63999938964844,178.14999389648438,29947200,178.14999389648438
AMZN,2024-03-21,179.99000549316406,181.4199981689453,178.14999389648438,178.14999389648438,32824300,178.14999389648438
AMZN,2024-03-22,177.75,179.25999450683594,176.75,178.8699951171875,27964100,178.8699951171875
AMZN,2024-03-25,178.00999450683594,180.99000549316406,177.24000549316406,179.7100067138672,29815500,179.7100067138672
AMZN,2024-03-26,180.14999389648438,180.4499969482422,177.9499969482422,178.3000030517578,29659000,178.3000030517578
AMZN,2024-03-27,179.8800048828125,180,177.30999755859375,179.8300018310547,33272600,179.8300018310547
AMZN,2024-03-28,180.1699981689453,181.6999969482422,179.25999450683594,180.3800048828125,38051600,180.3800048828125
AMZN,2024-04-01,180.7899932861328,183,179.9499969482422,180.97000122070312,29174500,180.97000122070312
AMZN,2024-04-02,179.07000732421875,180.7899932861328,178.3800048828125,180.69000244140625,32611500,180.69000244140625
AMZN,2024-04-03,179.89999389648438,182.8699951171875,179.8000030517578,182.41000366210938,31046600,182.41000366210938
AMZN,2024-04-04,184,185.10000610351562,180,180,41624300,180
AMZN,2024-04-05,182.3800048828125,186.27000427246094,181.97000122070312,185.07000732421875,42335200,185.07000732421875
AMZN,2024-04-08,186.89999389648438,187.2899932861328,184.80999755859375,185.19000244140625,39221300,185.19000244140625
AMZN,2024-04-09,187.24000549316406,187.33999633789062,184.1999969482422,185.6699981689453,36546900,185.6699981689453
AMZN,2024-04-10,182.77000427246094,186.27000427246094,182.6699981689453,185.9499969482422,35879200,185.9499969482422
AMZN,2024-04-11,186.74000549316406,189.77000427246094,185.50999450683594,189.0500030517578,40020700,189.0500030517578
AMZN,2024-04-12,187.72000122070312,188.3800048828125,185.0800018310547,186.1300048828125,38554300,186.1300048828125
AMZN,2024-04-15,187.42999267578125,188.69000244140625,183,183.6199951171875,48052400,183.6199951171875
AMZN,2024-04-16,183.27000427246094,184.8300018310547,182.25999450683594,183.32000732421875,32891300,183.32000732421875
AMZN,2024-04-17,184.30999755859375,184.57000732421875,179.82000732421875,181.27999877929688,31359700,181.27999877929688
AMZN,2024-04-18,181.47000122070312,182.38999938964844,178.64999389648438,179.22000122070312,30723800,179.22000122070312
AMZN,2024-04-19,178.74000549316406,179,173.44000244140625,174.6300048828125,55950000,174.6300048828125
AMZN,2024-04-22,176.94000244140625,178.8699951171875,174.55999755859375,177.22999572753906,37924900,177.22999572753906
AMZN,2024-04-23,178.0800018310547,179.92999267578125,175.97999572753906,179.5399932861328,37046500,179.5399932861328
AMZN,2024-04-24,179.94000244140625,180.32000732421875,176.17999267578125,176.58999633789062,34185100,176.58999633789062
AMZN,2024-04-25,169.67999267578125,173.9199981689453,166.32000732421875,173.6699981689453,49249400,173.6699981689453
AMZN,2024-04-26,177.8000030517578,180.82000732421875,176.1300048828125,179.6199951171875,43919800,179.6199951171875
AMZN,2024-04-29,182.75,183.52999877929688,179.38999938964844,180.9600067138672,54063900,180.9600067138672
AMZN,2024-04-30,181.08999633789062,182.99000549316406,174.8000030517578,175,94639800,175
AMZN,2024-05-01,181.63999938964844,185.14999389648438,176.55999755859375,179,94645100,179
AMZN,2024-05-02,180.85000610351562,185.10000610351562,179.91000366210938,184.72000122070312,54303500,184.72000122070312
AMZN,2024-05-03,186.99000549316406,187.8699951171875,185.4199981689453,186.2100067138672,39172000,186.2100067138672
AMZN,2024-05-06,186.27999877929688,188.75,184.8000030517578,188.6999969482422,34725300,188.6999969482422
AMZN,2024-05-07,188.9199981689453,189.94000244140625,187.30999755859375,188.75999450683594,34048900,188.75999450683594
AMZN,2024-05-08,187.44000244140625,188.42999267578125,186.38999938964844,188,26136400,188
AMZN,2024-05-09,188.8800048828125,191.6999969482422,187.44000244140625,189.5,43368400,189.5
AMZN,2024-05-10,189.16000366210938,189.88999938964844,186.92999267578125,187.47999572753906,34141800,187.47999572753906
AMZN,2024-05-13,188,188.30999755859375,185.36000061035156,186.57000732421875,24898600,186.57000732421875
AMZN,2024-05-14,183.82000732421875,187.72000122070312,183.4499969482422,187.07000732421875,38698200,187.07000732421875
AMZN,2024-05-15,185.97000122070312,186.72000122070312,182.72999572753906,185.99000549316406,75459900,185.99000549316406
AMZN,2024-05-16,185.60000610351562,187.30999755859375,183.4600067138672,183.6300048828125,38834500,183.6300048828125
AMZN,2024-05-17,183.75999450683594,185.3000030517578,183.35000610351562,184.6999969482422,33175700,184.6999969482422
AMZN,2024-05-20,184.33999633789062,186.6699981689453,183.27999877929688,183.5399932861328,30511800,183.5399932861328
AMZN,2024-05-21,182.3000030517578,183.25999450683594,180.75,183.14999389648438,50839100,183.14999389648438
AMZN,2024-05-22,183.8800048828125,185.22000122070312,181.97000122070312,183.1300048828125,28148800,183.1300048828125
AMZN,2024-05-23,183.66000366210938,184.75999450683594,180.0800018310547,181.0500030517578,33670200,181.0500030517578
AMZN,2024-05-24,181.64999389648438,182.44000244140625,180.3000030517578,180.75,27434100,180.75
AMZN,2024-05-28,179.92999267578125,182.24000549316406,179.49000549316406,182.14999389648438,29927000,182.14999389648438
AMZN,2024-05-29,181.6999969482422,184.0800018310547,181.5500030517578,182.02000427246094,32009300,182.02000427246094
AMZN,2024-05-30,181.30999755859375,181.33999633789062,178.36000061035156,179.32000732421875,29249200,179.32000732421875
AMZN,2024-05-31,178.3000030517578,179.2100067138672,173.8699951171875,176.44000244140625,58903900,176.44000244140625
AMZN,2024-06-03,177.6999969482422,178.6999969482422,175.9199981689453,178.33999633789062,30786600,178.33999633789062
AMZN,2024-06-04,177.63999938964844,179.82000732421875,176.44000244140625,179.33999633789062,27198400,179.33999633789062
AMZN,2024-06-05,180.10000610351562,181.5,178.75,181.27999877929688,32116400,181.27999877929688
AMZN,2024-06-06,181.75,185,181.49000549316406,185,31371200,185
AMZN,2024-06-07,184.89999389648438,186.2899932861328,183.36000061035156,184.3000030517578,28021500,184.3000030517578
AMZN,2024-06-10,184.07000732421875,187.22999572753906,183.7899932861328,187.05999755859375,34494500,187.05999755859375
AMZN,2024-06-11,187.05999755859375,187.77000427246094,184.5399932861328,187.22999572753906,27265100,187.22999572753906
AMZN,2024-06-12,188.02000427246094,188.35000610351562,185.42999267578125,186.88999938964844,33984200,186.88999938964844
AMZN,2024-06-13,186.08999633789062,187.6699981689453,182.6699981689453,183.8300018310547,39721500,183.8300018310547
AMZN,2024-06-14,183.0800018310547,183.72000122070312,182.22999572753906,183.66000366210938,25456400,183.66000366210938
AMZN,2024-06-17,182.52000427246094,185,181.22000122070312,184.05999755859375,35601900,184.05999755859375
AMZN,2024-06-18,183.74000549316406,184.2899932861328,181.42999267578125,182.80999755859375,36659200,182.80999755859375
AMZN,2024-06-20,182.91000366210938,186.50999450683594,182.72000122070312,186.10000610351562,44726800,186.10000610351562
AMZN,2024-06-21,187.8000030517578,189.27999877929688,185.86000061035156,189.0800018310547,72931800,189.0800018310547
AMZN,2024-06-24,189.3300018310547,191,185.3300018310547,185.57000732421875,50610400,185.57000732421875
AMZN,2024-06-25,186.80999755859375,188.83999633789062,185.4199981689453,186.33999633789062,45898500,186.33999633789062
AMZN,2024-06-26,186.9199981689453,194.8000030517578,186.25999450683594,193.61000061035156,65103900,193.61000061035156
AMZN,2024-06-27,195.00999450683594,199.83999633789062,194.1999969482422,197.85000610351562,74397500,197.85000610351562
AMZN,2024-06-28,197.72999572753906,198.85000610351562,192.5,193.25,76930200,193.25
AMZN,2024-07-01,193.49000549316406,198.3000030517578,192.82000732421875,197.1999969482422,41192000,197.1999969482422
AMZN,2024-07-02,197.27999877929688,200.42999267578125,195.92999267578125,200,45600000,200
AMZN,2024-07-03,199.94000244140625,200.02999877929688,196.75999450683594,197.58999633789062,31597900,197.58999633789062
AMZN,2024-07-05,198.64999389648438,200.5500030517578,198.1699981689453,200,39858900,200
AMZN,2024-07-08,200.0399932861328,201.1999969482422,197.9600067138672,199.2899932861328,34767300,199.2899932861328
AMZN,2024-07-09,199.39999389648438,200.57000732421875,199.0500030517578,199.33999633789062,32700100,199.33999633789062
AMZN,2024-07-10,200,200.11000061035156,197.69000244140625,199.7899932861328,32883800,199.7899932861328
AMZN,2024-07-11,200.08999633789062,200.27000427246094,192.86000061035156,195.0500030517578,44565000,195.0500030517578
AMZN,2024-07-12,194.8000030517578,196.47000122070312,193.8300018310547,194.49000549316406,30598500,194.49000549316406
AMZN,2024-07-15,194.55999755859375,196.19000244140625,190.8300018310547,192.72000122070312,40683200,192.72000122070312
AMZN,2024-07-16,195.58999633789062,196.6199951171875,192.24000549316406,193.02000427246094,33994700,193.02000427246094
AMZN,2024-07-17,191.35000610351562,191.5800018310547,185.99000549316406,187.92999267578125,48076100,187.92999267578125
AMZN,2024-07-18,189.58999633789062,189.67999267578125,181.4499969482422,183.75,51043600,183.75
AMZN,2024-07-19,181.13999938964844,184.92999267578125,180.11000061035156,183.1300048828125,43081800,183.1300048828125
AMZN,2024-07-22,185,185.05999755859375,182.47999572753906,182.5500030517578,39931900,182.5500030517578
AMZN,2024-07-23,184.10000610351562,189.38999938964844,183.55999755859375,186.41000366210938,47537700,186.41000366210938
AMZN,2024-07-24,183.1999969482422,185.4499969482422,180.41000366210938,180.8300018310547,41532400,180.8300018310547
AMZN,2024-07-25,182.91000366210938,183.89999389648438,176.8000030517578,179.85000610351562,44464200,179.85000610351562
AMZN,2024-07-26,180.38999938964844,183.19000244140625,180.24000549316406,182.5,29506000,182.5
AMZN,2024-07-29,183.83999633789062,184.75,182.3800048828125,183.1999969482422,33270100,183.1999969482422
AMZN,2024-07-30,184.72000122070312,185.86000061035156,179.3800048828125,181.7100067138672,39508600,181.7100067138672
AMZN,2024-07-31,185.0500030517578,187.94000244140625,184.4600067138672,186.97999572753906,41667300,186.97999572753906
AMZN,2024-08-01,189.2899932861328,190.60000610351562,181.8699951171875,184.07000732421875,70435600,184.07000732421875
AMZN,2024-08-02,166.75,168.77000427246094,160.5500030517578,167.89999389648438,141448400,167.89999389648438
AMZN,2024-08-05,154.2100067138672,162.9600067138672,151.61000061035156,161.02000427246094,83149400,161.02000427246094
AMZN,2024-08-06,161.7100067138672,165.0800018310547,158.5399932861328,161.92999267578125,59950800,161.92999267578125
AMZN,2024-08-07,166.5500030517578,167.5800018310547,161.42999267578125,162.77000427246094,48408200,162.77000427246094
AMZN,2024-08-08,165.1699981689453,166.69000244140625,162.5500030517578,165.8000030517578,44616200,165.8000030517578
AMZN,2024-08-09,166.39999389648438,168.5500030517578,165.85000610351562,166.94000244140625,36401000,166.94000244140625
AMZN,2024-08-12,168.13999938964844,168.5500030517578,166.11000061035156,166.8000030517578,30072800,166.8000030517578
AMZN,2024-08-13,167.80999755859375,171.0399932861328,167.10000610351562,170.22999572753906,39237900,170.22999572753906
AMZN,2024-08-14,172.11000061035156,172.27999877929688,168.86000061035156,170.10000610351562,28843800,170.10000610351562
AMZN,2024-08-15,174.86000061035156,177.91000366210938,173.99000549316406,177.58999633789062,51698500,177.58999633789062
AMZN,2024-08-16,177.0399932861328,178.33999633789062,176.25999450683594,177.05999755859375,31489200,177.05999755859375
AMZN,2024-08-19,177.63999938964844,178.3000030517578,176.16000366210938,178.22000122070312,31129800,178.22000122070312
AMZN,2024-08-20,177.9199981689453,179.00999450683594,177.42999267578125,178.8800048828125,26255200,178.8800048828125
AMZN,2024-08-21,179.9199981689453,182.38999938964844,178.88999938964844,180.11000061035156,35599100,180.11000061035156
AMZN,2024-08-22,181.3800048828125,181.47000122070312,175.67999267578125,176.1300048828125,32047500,176.1300048828125
AMZN,2024-08-23,177.33999633789062,178.97000122070312,175.24000549316406,177.0399932861328,29150100,177.0399932861328
AMZN,2024-08-26,176.6999969482422,177.47000122070312,174.3000030517578,175.5,22366200,175.5
AMZN,2024-08-27,174.14999389648438,174.88999938964844,172.25,173.1199951171875,29842000,173.1199951171875
AMZN,2024-08-28,173.69000244140625,173.69000244140625,168.9199981689453,170.8000030517578,29045000,170.8000030517578
AMZN,2024-08-29,173.22000122070312,174.2899932861328,170.80999755859375,172.1199951171875,26407800,172.1199951171875
AMZN,2024-08-30,172.77999877929688,178.89999389648438,172.60000610351562,178.5,43429400,178.5
CRM,2004-06-23,3.75,4.324999809265137,3.6875,4.300000190734863,43574400,4.2809953689575195
CRM,2004-06-24,4.387499809265137,4.422500133514404,4.125,4.190000057220459,8887200,4.171481132507324
CRM,2004-06-25,4.127500057220459,4.1875,3.947499990463257,3.950000047683716,6710000,3.932542085647583
CRM,2004-06-28,4,4.052499771118164,3.859999895095825,4,2270800,3.98232102394104
CRM,2004-06-29,4,4.175000190734863,3.9574999809265137,4.099999904632568,2112000,4.081879138946533
CRM,2004-06-30,4.099999904632568,4.235000133514404,4.007500171661377,4.017499923706055,2087600,3.9997434616088867
CRM,2004-07-01,4.019999980926514,4.050000190734863,3.9749999046325684,4.007500171661377,1754800,3.9897878170013428
CRM,2004-07-02,4.025000095367432,4.244999885559082,4.012499809265137,4.244999885559082,993200,4.226238250732422
CRM,2004-07-06,4.232500076293945,4.25,4.119999885559082,4.25,1216800,4.231215953826904
CRM,2004-07-07,4.224999904632568,4.224999904632568,4.012499809265137,4.077499866485596,1787600,4.059478282928467
CRM,2004-07-08,4.077499866485596,4.077499866485596,3.9149999618530273,3.934999942779541,2179200,3.9176082611083984
CRM,2004-07-09,3.984999895095825,4.142499923706055,3.9749999046325684,4.099999904632568,596800,4.081879138946533
CRM,2004-07-12,4.150000095367432,4.207499980926514,4.037499904632568,4.1875,780800,4.168992519378662
CRM,2004-07-13,4.184999942779541,4.184999942779541,4.019999980926514,4.019999980926514,1674000,4.002232551574707
CRM,2004-07-14,4.012499809265137,4.012499809265137,3.8949999809265137,3.9124999046325684,2366000,3.895207643508911
CRM,2004-07-15,3.9375,3.950000047683716,3.734999895095825,3.8350000381469727,1806000,3.8180503845214844
CRM,2004-07-16,3.8499999046325684,4.099999904632568,3.740000009536743,4,3278800,3.98232102394104
CRM,2004-07-19,4.012499809265137,4.042500019073486,3.9574999809265137,4.002500057220459,954800,3.9848103523254395
CRM,2004-07-20,4.002500057220459,4.045000076293945,3.882499933242798,4.014999866485596,2245200,3.9972546100616455
CRM,2004-07-21,4.025000095367432,4.025000095367432,2.762500047683716,2.924999952316284,25415200,2.9120724201202393
CRM,2004-07-22,2.887500047683716,3.2950000762939453,2.825000047683716,3.244999885559082,9824800,3.2306580543518066
CRM,2004-07-23,3.237499952316284,3.375,3.1875,3.259999990463257,1674400,3.245591640472412
CRM,2004-07-26,3.387500047683716,3.387500047683716,3.2200000286102295,3.319999933242798,1286000,3.305326461791992
CRM,2004-07-27,3.3450000286102295,3.3575000762939453,3.2750000953674316,3.2850000858306885,751200,3.2704811096191406
CRM,2004-07-28,3.262500047683716,3.305000066757202,3.1500000953674316,3.247499942779541,1534800,3.233146905899048
CRM,2004-07-29,3.25,3.3375000953674316,3.237499952316284,3.240000009536743,908000,3.225680112838745
CRM,2004-07-30,3.240000009536743,3.299999952316284,3.137500047683716,3.252500057220459,815200,3.2381248474121094
CRM,2004-08-02,3.244999885559082,3.2699999809265137,3.1424999237060547,3.202500104904175,1297600,3.1883456707000732
CRM,2004-08-03,3.200000047683716,3.2725000381469727,2.997499942779541,3.0325000286102295,2944400,3.019097328186035
CRM,2004-08-04,3.0325000286102295,3.0374999046325684,2.987499952316284,2.994999885559082,2746800,2.981762647628784
CRM,2004-08-05,2.997499942779541,2.997499942779541,2.6700000762939453,2.7249999046325684,3030400,2.712955951690674
CRM,2004-08-06,2.7249999046325684,2.75,2.677500009536743,2.692500114440918,1797200,2.6805999279022217
CRM,2004-08-09,2.737499952316284,2.762500047683716,2.7149999141693115,2.747499942779541,1121600,2.7353568077087402
CRM,2004-08-10,2.75,2.759999990463257,2.7200000286102295,2.75,733200,2.7378458976745605
CRM,2004-08-11,2.737499952316284,2.737499952316284,2.6475000381469727,2.6549999713897705,628400,2.643265724182129
CRM,2004-08-12,2.680000066757202,2.682499885559082,2.4800000190734863,2.497499942779541,1578000,2.486461639404297
CRM,2004-08-13,2.497499942779541,2.512500047683716,2.367500066757202,2.3975000381469727,2496000,2.386903762817383
CRM,2004-08-16,2.4000000953674316,2.4625000953674316,2.25,2.430000066757202,2171200,2.419260025024414
CRM,2004-08-17,2.4700000286102295,2.747499942779541,2.4700000286102295,2.742500066757202,2968000,2.7303788661956787
CRM,2004-08-18,2.7249999046325684,3.0374999046325684,2.6700000762939453,2.987499952316284,1697600,2.9742960929870605
CRM,2004-08-19,2.987499952316284,3.0625,2.924999952316284,3.0425000190734863,1309600,3.029052972793579
CRM,2004-08-20,3.125,3.299999952316284,2.9725000858306885,3.1500000953674316,4034800,3.136077880859375
CRM,2004-08-23,3.174999952316284,3.237499952316284,3.0899999141693115,3.125,1127600,3.1111884117126465
CRM,2004-08-24,3.1500000953674316,3.194999933242798,3.1050000190734863,3.192500114440918,1072400,3.1783902645111084
CRM,2004-08-25,3.200000047683716,3.262500047683716,3.125,3.240000009536743,1200800,3.225680112838745
CRM,2004-08-26,3.242500066757202,3.25,3.202500104904175,3.2249999046325684,471200,3.2107462882995605
CRM,2004-08-27,3.25,3.302500009536743,3.2249999046325684,3.2874999046325684,463600,3.272969961166382
CRM,2004-08-30,3.305000066757202,3.315000057220459,3.265000104904175,3.2925000190734863,606000,3.2779479026794434
CRM,2004-08-31,3.299999952316284,3.3125,3.174999952316284,3.25,874400,3.235635757446289
CRM,2004-09-01,3.299999952316284,3.3324999809265137,3.2899999618530273,3.3324999809265137,512800,3.3177709579467773
CRM,2004-09-02,3.319999933242798,3.492500066757202,3.319999933242798,3.4725000858306885,998800,3.4571526050567627
CRM,2004-09-03,3.4749999046325684,3.484999895095825,3.4049999713897705,3.4375,924000,3.422307252883911
CRM,2004-09-07,3.440000057220459,3.440000057220459,3.3499999046325684,3.3575000762939453,1192000,3.342660903930664
CRM,2004-09-08,3.3324999809265137,3.3324999809265137,3.2874999046325684,3.309999942779541,550000,3.295370578765869
CRM,2004-09-09,3.309999942779541,3.325000047683716,3.242500066757202,3.2925000190734863,2529200,3.2779479026794434
CRM,2004-09-10,3.2874999046325684,3.575000047683716,3.2874999046325684,3.5625,2795200,3.5467545986175537
CRM,2004-09-13,3.5999999046325684,3.875,3.5999999046325684,3.799999952316284,4345200,3.783205032348633
CRM,2004-09-14,3.799999952316284,4.022500038146973,3.75,3.9774999618530273,2052000,3.9599204063415527
CRM,2004-09-15,3.9800000190734863,4.284999847412109,3.924999952316284,4.085000038146973,4147200,4.066945552825928
CRM,2004-09-16,4.087500095367432,4.122499942779541,4.014999866485596,4.065000057220459,2518400,4.047033309936523
CRM,2004-09-17,4.050000190734863,4.052499771118164,3.7100000381469727,3.9175000190734863,4487600,3.9001855850219727
CRM,2004-09-20,3.9375,4.025000095367432,3.922499895095825,4.002500057220459,597200,3.9848103523254395
CRM,2004-09-21,4.012499809265137,4.224999904632568,4.012499809265137,4.090000152587891,2327200,4.07192325592041
CRM,2004-09-22,4.074999809265137,4.074999809265137,3.952500104904175,4.017499923706055,2076800,3.9997434616088867
CRM,2004-09-23,4.017499923706055,4.017499923706055,3.9124999046325684,3.927500009536743,1117600,3.910141706466675
CRM,2004-09-24,3.990000009536743,4.212500095367432,3.950000047683716,4.010000228881836,2796000,3.992277145385742
CRM,2004-09-27,4,4.017499923706055,3.877500057220459,3.8975000381469727,1380000,3.8802740573883057
CRM,2004-09-28,3.880000114440918,3.884999990463257,3.692500114440918,3.75,1862800,3.733426094055176
CRM,2004-09-29,3.762500047683716,3.9674999713897705,3.762500047683716,3.9375,1700400,3.9200973510742188
CRM,2004-09-30,3.9375,3.9774999618530273,3.9049999713897705,3.9075000286102295,4521200,3.8902299404144287
CRM,2004-10-01,3.9075000286102295,4.195000171661377,3.880000114440918,4.162499904632568,2613600,4.144102573394775
CRM,2004-10-04,4.287499904632568,4.460000038146973,4.139999866485596,4.21750020980835,3153200,4.198859691619873
CRM,2004-10-05,4.21999979019165,4.28000020980835,4.150000095367432,4.224999904632568,1360800,4.206326484680176
CRM,2004-10-06,4.224999904632568,4.3125,4.122499942779541,4.3125,1433600,4.293439865112305
CRM,2004-10-07,4.474999904632568,4.704999923706055,4.402500152587891,4.625,5887200,4.60455846786499
CRM,2004-10-08,4.614999771118164,4.614999771118164,4.367499828338623,4.40500020980835,2528400,4.385531425476074
CRM,2004-10-11,4.409999847412109,4.587500095367432,4.400000095367432,4.545000076293945,1064800,4.524911880493164
CRM,2004-10-12,4.5,4.597499847412109,4.417500019073486,4.597499847412109,897200,4.5771803855896
CRM,2004-10-13,4.650000095367432,4.807499885559082,4.602499961853027,4.625,1728000,4.60455846786499
CRM,2004-10-14,4.625,4.6875,4.462500095367432,4.497499942779541,1047200,4.4776225090026855
CRM,2004-10-15,4.514999866485596,4.559999942779541,4.400000095367432,4.494999885559082,946800,4.475133419036865
CRM,2004-10-18,4.474999904632568,4.574999809265137,4.412499904632568,4.572500228881836,692800,4.552290916442871
CRM,2004-10-19,4.587500095367432,4.610000133514404,4.53000020980835,4.557499885559082,622400,4.537356853485107
CRM,2004-10-20,4.53249979019165,4.565000057220459,4.474999904632568,4.537499904632568,760800,4.5174455642700195
CRM,2004-10-21,4.542500019073486,4.670000076293945,4.510000228881836,4.599999904632568,721600,4.579668998718262
CRM,2004-10-22,4.625,4.644999980926514,4.3125,4.349999904632568,1116800,4.330773830413818
CRM,2004-10-25,4.387499809265137,4.590000152587891,4.387499809265137,4.537499904632568,1056000,4.5174455642700195
CRM,2004-10-26,4.525000095367432,4.612500190734863,4.447500228881836,4.612500190734863,476800,4.592114448547363
CRM,2004-10-27,4.625,4.897500038146973,4.537499904632568,4.817500114440918,1922800,4.796208381652832
CRM,2004-10-28,4.824999809265137,5.150000095367432,4.75,5.037499904632568,2500800,5.015235424041748
CRM,2004-10-29,5.025000095367432,5.079999923706055,4.852499961853027,5.079999923706055,1799600,5.057547569274902
CRM,2004-11-01,5.125,5.5,5.099999904632568,5.425000190734863,3213600,5.4010233879089355
CRM,2004-11-02,5.625,5.625,5.442500114440918,5.489999771118164,3029600,5.46573543548584
CRM,2004-11-03,5.552499771118164,5.675000190734863,5.375,5.417500019073486,1917600,5.393556118011475
CRM,2004-11-04,5.400000095367432,5.432499885559082,5.125,5.144999980926514,1398400,5.122260570526123
CRM,2004-11-05,5.207499980926514,5.340000152587891,5.137499809265137,5.215000152587891,1574800,5.191951274871826
CRM,2004-11-08,5.215000152587891,5.215000152587891,5.065000057220459,5.099999904632568,1014400,5.077459335327148
CRM,2004-11-09,4.925000190734863,5.012499809265137,4.777500152587891,4.882500171661377,1935600,4.8609209060668945
CRM,2004-11-10,4.912499904632568,4.912499904632568,4.815000057220459,4.882500171661377,779200,4.8609209060668945
CRM,2004-11-11,4.882500171661377,5.034999847412109,4.862500190734863,5.005000114440918,1007200,4.982879161834717
CRM,2004-11-12,5.050000190734863,5.0625,4.875,5,556400,4.977901458740234
CRM,2004-11-15,5.019999980926514,5.199999809265137,5,5.199999809265137,2122000,5.1770172119140625
CRM,2004-11-16,5.199999809265137,5.300000190734863,5.074999809265137,5.147500038146973,2562400,5.124749660491943
CRM,2004-11-17,5.199999809265137,5.237500190734863,5.067500114440918,5.210000038146973,1586400,5.1869730949401855
CRM,2004-11-18,4.75,4.75,4.327499866485596,4.454999923706055,9432400,4.435309886932373
CRM,2004-11-19,4.550000190734863,4.612500190734863,4.262499809265137,4.4375,3152800,4.417887210845947
CRM,2004-11-22,4.4375,4.525000095367432,4.372499942779541,4.40500020980835,872000,4.385531425476074
CRM,2004-11-23,4.40500020980835,4.505000114440918,4.382500171661377,4.494999885559082,1104800,4.475133419036865
CRM,2004-11-24,4.5,4.559999942779541,4.449999809265137,4.5,907600,4.480111122131348
CRM,2004-11-26,4.474999904632568,4.474999904632568,4.362500190734863,4.432499885559082,514400,4.412909030914307
CRM,2004-11-29,4.434999942779541,4.462500095367432,4.375,4.375,1548000,4.355663776397705
CRM,2004-11-30,4.377500057220459,4.517499923706055,4.335000038146973,4.364999771118164,2276400,4.345707416534424
CRM,2004-12-01,4.367499828338623,4.412499904632568,4.202499866485596,4.235000133514404,2311200,4.216282367706299
CRM,2004-12-02,4.244999885559082,4.255000114440918,4.105000019073486,4.247499942779541,2929200,4.228727340698242
CRM,2004-12-03,4.232500076293945,4.232500076293945,4.117499828338623,4.15749979019165,1043600,4.139124393463135
CRM,2004-12-06,4.199999809265137,4.199999809265137,4.09499979019165,4.137499809265137,1245200,4.119213104248047
CRM,2004-12-07,4.135000228881836,4.139999866485596,3.9649999141693115,4.012499809265137,2875200,3.9947657585144043
CRM,2004-12-08,4.012499809265137,4.034999847412109,3.9649999141693115,3.9800000190734863,2116000,3.962409257888794
CRM,2004-12-09,3.9749999046325684,4.127500057220459,3.944999933242798,4.065000057220459,2348400,4.047033309936523
CRM,2004-12-10,4.039999961853027,4.119999885559082,3.9774999618530273,3.9800000190734863,1934400,3.962409257888794
CRM,2004-12-13,4.017499923706055,4.074999809265137,3.9649999141693115,4.025000095367432,1150400,4.007210731506348
CRM,2004-12-14,4.012499809265137,4.192500114440918,3.9800000190734863,4.085000038146973,1650400,4.066945552825928
CRM,2004-12-15,4.099999904632568,4.114999771118164,4.012499809265137,4.070000171661377,1510400,4.052011966705322
CRM,2004-12-16,4.070000171661377,4.125,4.067500114440918,4.09499979019165,1602400,4.076901435852051
CRM,2004-12-17,4.097499847412109,4.097499847412109,3.9000000953674316,4.025000095367432,2897200,4.007210731506348
CRM,2004-12-20,3.6500000953674316,3.8499999046325684,3.6500000953674316,3.799999952316284,38832000,3.783205032348633
CRM,2004-12-21,3.8125,4.047500133514404,3.8125,4.025000095367432,15005200,4.007210731506348
CRM,2004-12-22,3.9625000953674316,4.112500190734863,3.9625000953674316,4.0625,6778800,4.0445451736450195
CRM,2004-12-23,4.065000057220459,4.1875,4.065000057220459,4.152500152587891,5615200,4.134147644042969
CRM,2004-12-27,4.1875,4.349999904632568,4.172500133514404,4.34250020980835,6694400,4.323307514190674
CRM,2004-12-28,4.357500076293945,4.417500019073486,4.25,4.295000076293945,3358800,4.276017189025879
CRM,2004-12-29,4.25,4.300000190734863,4.204999923706055,4.292500019073486,2126000,4.273528099060059
CRM,2004-12-30,4.252500057220459,4.275000095367432,4.179999828338623,4.215000152587891,3416400,4.196370601654053
CRM,2004-12-31,4.162499904632568,4.275000095367432,4.162499904632568,4.235000133514404,1435600,4.216282367706299
CRM,2005-01-03,4.102499961853027,4.244999885559082,4.102499961853027,4.150000095367432,3704000,4.131658554077148
CRM,2005-01-04,4.137499809265137,4.175000190734863,4.03249979019165,4.090000152587891,2843200,4.07192325592041
CRM,2005-01-05,4.195000171661377,4.494999885559082,4.177499771118164,4.487500190734863,12164400,4.467666149139404
CRM,2005-01-06,4.487500190734863,4.550000190734863,4.375,4.429999828338623,6628400,4.4104204177856445
CRM,2005-01-07,4.482500076293945,4.497499942779541,4.347499847412109,4.387499809265137,4608000,4.36810827255249
CRM,2005-01-10,4.25,4.394999980926514,4.237500190734863,4.244999885559082,3788400,4.226238250732422
CRM,2005-01-11,4.244999885559082,4.25,4.09250020980835,4.105000019073486,2862000,4.086856842041016
CRM,2005-01-12,3.75,3.862499952316284,3.677500009536743,3.7750000953674316,18628000,3.7583155632019043
CRM,2005-01-13,3.8125,3.9200000762939453,3.762500047683716,3.8125,4376800,3.795649766921997
CRM,2005-01-14,3.8125,3.825000047683716,3.677500009536743,3.75,3806000,3.733426094055176
CRM,2005-01-18,3.7249999046325684,3.7874999046325684,3.6624999046325684,3.762500047683716,2507200,3.74587082862854
CRM,2005-01-19,3.762500047683716,3.797499895095825,3.7149999141693115,3.747499942779541,1841600,3.7309370040893555
CRM,2005-01-20,3.747499942779541,3.747499942779541,3.6500000953674316,3.6524999141693115,4050000,3.636357069015503
CRM,2005-01-21,3.6600000858306885,3.682499885559082,3.5225000381469727,3.612499952316284,7144400,3.59653377532959
CRM,2005-01-24,3.612499952316284,3.6424999237060547,3.450000047683716,3.4749999046325684,4587600,3.459641456604004
CRM,2005-01-25,3.450000047683716,3.512500047683716,3.424999952316284,3.432499885559082,3506000,3.4173290729522705
CRM,2005-01-26,3.434999942779541,3.4725000858306885,3.3949999809265137,3.450000047683716,2882400,3.4347519874572754
CRM,2005-01-27,3.452500104904175,3.497499942779541,3.3375000953674316,3.4049999713897705,2001600,3.389950752258301
CRM,2005-01-28,3.4124999046325684,3.450000047683716,3.3424999713897705,3.365000009536743,1974800,3.350127696990967
CRM,2005-01-31,3.365000009536743,3.430000066757202,3.3424999713897705,3.424999952316284,1607200,3.4098622798919678
CRM,2005-02-01,3.377500057220459,3.484999895095825,3.3375000953674316,3.424999952316284,1214800,3.4098622798919678
CRM,2005-02-02,3.424999952316284,3.4375,3.317500114440918,3.325000047683716,3596000,3.3103044033050537
CRM,2005-02-03,3.325000047683716,3.3499999046325684,3.315000057220459,3.3424999713897705,3137200,3.3277270793914795
CRM,2005-02-04,3.3424999713897705,3.5199999809265137,3.325000047683716,3.515000104904175,3363600,3.499464988708496
CRM,2005-02-07,3.515000104904175,3.5350000858306885,3.3924999237060547,3.4049999713897705,912400,3.389950752258301
CRM,2005-02-08,3.444999933242798,3.5325000286102295,3.440000057220459,3.497499942779541,1408000,3.482041835784912
CRM,2005-02-09,3.502500057220459,3.512500047683716,3.2774999141693115,3.315000057220459,1237600,3.3003487586975098
CRM,2005-02-10,3.3499999046325684,3.3499999046325684,3.240000009536743,3.2674999237060547,1188800,3.253058433532715
CRM,2005-02-11,3.262500047683716,3.390000104904175,3.259999990463257,3.362499952316284,1364400,3.3476386070251465
CRM,2005-02-14,3.375,3.4375,3.362499952316284,3.4124999046325684,1183600,3.3974177837371826
CRM,2005-02-15,3.450000047683716,3.6424999237060547,3.447499990463257,3.565000057220459,3428000,3.549243688583374
CRM,2005-02-16,3.565000057220459,3.572499990463257,3.380000114440918,3.5,1552000,3.4845309257507324
CRM,2005-02-17,3.5,3.5999999046325684,3.4549999237060547,3.5250000953674316,4304800,3.509420394897461
CRM,2005-02-18,3.75,4.182499885559082,3.75,3.987499952316284,19785600,3.9698760509490967
CRM,2005-02-22,3.9625000953674316,4.019999980926514,3.8299999237060547,3.9749999046325684,7933200,3.9574315547943115
CRM,2005-02-23,3.875,3.9749999046325684,3.875,3.9175000190734863,4740800,3.9001855850219727
CRM,2005-02-24,3.9175000190734863,4.107500076293945,3.8499999046325684,4.050000190734863,6050800,4.032100200653076
CRM,2005-02-25,4.050000190734863,4.21750020980835,4.050000190734863,4.117499828338623,5158800,4.099301815032959
CRM,2005-02-28,4.087500095367432,4.125,3.9649999141693115,4.014999866485596,3198400,3.9972546100616455
CRM,2005-03-01,4.050000190734863,4.147500038146973,3.990000009536743,4.130000114440918,2118800,4.111746788024902
CRM,2005-03-02,4.192500114440918,4.247499942779541,4.15500020980835,4.227499961853027,3010800,4.208815574645996
CRM,2005-03-03,4.237500190734863,4.239999771118164,4.142499923706055,4.204999923706055,1974800,4.186415195465088
CRM,2005-03-04,4.204999923706055,4.204999923706055,4.0625,4.150000095367432,1892000,4.131658554077148
CRM,2005-03-07,4.099999904632568,4.15749979019165,4.082499980926514,4.119999885559082,1562000,4.101790428161621
CRM,2005-03-08,4.125,4.204999923706055,4.079999923706055,4.195000171661377,1672400,4.176459312438965
CRM,2005-03-09,4.195000171661377,4.207499980926514,4.039999961853027,4.070000171661377,1698400,4.052011966705322
CRM,2005-03-10,4.025000095367432,4.025000095367432,3.625,3.872499942779541,3472000,3.855384588241577
CRM,2005-03-11,3.8924999237060547,3.8975000381469727,3.822499990463257,3.875,1118400,3.8578734397888184
CRM,2005-03-14,3.825000047683716,3.924999952316284,3.825000047683716,3.884999990463257,1256800,3.8678293228149414
CRM,2005-03-15,3.8499999046325684,3.9000000953674316,3.75,3.817500114440918,1733600,3.8006279468536377
CRM,2005-03-16,3.817500114440918,3.9100000858306885,3.672499895095825,3.737499952316284,3684400,3.7209811210632324
CRM,2005-03-17,3.827500104904175,3.927500009536743,3.827500104904175,3.875,3504800,3.8578734397888184
CRM,2005-03-18,3.9124999046325684,3.9149999618530273,3.75,3.752500057220459,3011600,3.735914945602417
CRM,2005-03-21,3.75,3.867500066757202,3.740000009536743,3.8350000381469727,2294400,3.8180503845214844
CRM,2005-03-22,3.8299999237060547,3.869999885559082,3.737499952316284,3.7750000953674316,1382000,3.7583155632019043
CRM,2005-03-23,3.757499933242798,3.7699999809265137,3.6500000953674316,3.700000047683716,1624000,3.6836469173431396
CRM,2005-03-24,3.4375,3.7074999809265137,3.424999952316284,3.674999952316284,4046400,3.658757448196411
CRM,2005-03-28,3.6624999046325684,3.697499990463257,3.5999999046325684,3.609999895095825,1988400,3.5940446853637695
CRM,2005-03-29,3.619999885559082,3.6875,3.5399999618530273,3.569999933242798,1746000,3.5542216300964355
CRM,2005-03-30,3.565000057220459,3.634999990463257,3.490000009536743,3.625,2360000,3.608978509902954
CRM,2005-03-31,3.6500000953674316,3.805000066757202,3.6500000953674316,3.747499942779541,2521200,3.7309370040893555
CRM,2005-04-01,3.637500047683716,3.757499933242798,3.637500047683716,3.75,2260400,3.733426094055176
CRM,2005-04-04,3.7049999237060547,3.755000114440918,3.677500009536743,3.737499952316284,1199200,3.7209811210632324
CRM,2005-04-05,3.75,3.875,3.75,3.815000057220459,2964000,3.7981386184692383
CRM,2005-04-06,3.799999952316284,3.859999895095825,3.744999885559082,3.817500114440918,2789600,3.8006279468536377
CRM,2005-04-07,3.7950000762939453,3.9049999713897705,3.762500047683716,3.859999895095825,1476400,3.842939615249634
CRM,2005-04-08,3.8424999713897705,3.8450000286102295,3.809999942779541,3.8399999141693115,1547200,3.823028087615967
CRM,2005-04-11,3.817500114440918,3.859999895095825,3.815000057220459,3.827500104904175,832400,3.8105835914611816
CRM,2005-04-12,3.872499942779541,3.924999952316284,3.7799999713897705,3.9075000286102295,4554400,3.8902299404144287
CRM,2005-04-13,3.950000047683716,4.09499979019165,3.8375000953674316,3.862499952316284,5777200,3.845428705215454
CRM,2005-04-14,3.817500114440918,3.825000047683716,3.702500104904175,3.7674999237060547,3149600,3.7508485317230225
CRM,2005-04-15,3.737499952316284,3.759999990463257,3.5924999713897705,3.6075000762939453,3368800,3.591555595397949
CRM,2005-04-18,3.612499952316284,3.742500066757202,3.5625,3.7249999046325684,1922400,3.708536386489868
CRM,2005-04-19,3.5999999046325684,3.697499990463257,3.5625,3.627500057220459,3828800,3.6114673614501953
CRM,2005-04-20,3.5999999046325684,3.6449999809265137,3.575000047683716,3.609999895095825,2084000,3.5940446853637695
CRM,2005-04-21,3.609999895095825,3.797499895095825,3.6075000762939453,3.7725000381469727,4069600,3.755826711654663
CRM,2005-04-22,3.7725000381469727,3.7725000381469727,3.6075000762939453,3.637500047683716,3360000,3.6214232444763184
CRM,2005-04-25,3.637500047683716,3.6600000858306885,3.450000047683716,3.5,4261600,3.4845309257507324
CRM,2005-04-26,3.5,3.6075000762939453,3.4000000953674316,3.5975000858306885,3872800,3.5816001892089844
CRM,2005-04-27,3.5950000286102295,3.690000057220459,3.552500009536743,3.690000057220459,1897200,3.6736912727355957
CRM,2005-04-28,3.690000057220459,3.692500114440918,3.6024999618530273,3.622499942779541,1384000,3.606489419937134
CRM,2005-04-29,3.622499942779541,3.672499895095825,3.575000047683716,3.6075000762939453,1490000,3.591555595397949
CRM,2005-05-02,3.619999885559082,3.619999885559082,3.5225000381469727,3.577500104904175,1483600,3.5616886615753174
CRM,2005-05-03,3.5625,3.677500009536743,3.5325000286102295,3.622499942779541,1642000,3.606489419937134
CRM,2005-05-04,3.637500047683716,3.752500057220459,3.622499942779541,3.744999885559082,1402800,3.728447914123535
CRM,2005-05-05,3.737499952316284,3.7750000953674316,3.674999952316284,3.752500057220459,2910800,3.735914945602417
CRM,2005-05-06,3.75,3.875,3.7325000762939453,3.8375000953674316,3101600,3.8205394744873047
CRM,2005-05-09,3.7874999046325684,3.875,3.7825000286102295,3.859999895095825,3662800,3.842939615249634
CRM,2005-05-10,3.815000057220459,3.924999952316284,3.809999942779541,3.875,2954000,3.8578734397888184
CRM,2005-05-11,3.862499952316284,3.9175000190734863,3.822499990463257,3.822499990463257,2080400,3.805605411529541
CRM,2005-05-12,3.8125,3.869999885559082,3.734999895095825,3.747499942779541,1806000,3.7309370040893555
CRM,2005-05-13,3.75,3.7825000286102295,3.637500047683716,3.7200000286102295,3694800,3.7035586833953857
CRM,2005-05-16,3.7174999713897705,3.7950000762939453,3.694999933242798,3.759999990463257,1796400,3.7433817386627197
CRM,2005-05-17,3.7174999713897705,3.9375,3.684999942779541,3.9149999618530273,3041200,3.8976967334747314
CRM,2005-05-18,3.9000000953674316,4.022500038146973,3.8524999618530273,3.9600000381469727,4379600,3.942497730255127
CRM,2005-05-19,4.324999809265137,4.525000095367432,4.3125,4.425000190734863,20659200,4.40544319152832
CRM,2005-05-20,4.349999904632568,4.644999980926514,4.335000038146973,4.622499942779541,10856000,4.602069854736328
CRM,2005-05-23,4.5,4.864999771118164,4.434999942779541,4.807499885559082,9897200,4.786252021789551
CRM,2005-05-24,4.8125,4.934999942779541,4.78249979019165,4.900000095367432,7348400,4.878343105316162
CRM,2005-05-25,4.974999904632568,5.012499809265137,4.875,4.965000152587891,7942000,4.943056583404541
CRM,2005-05-26,4.997499942779541,5.082499980926514,4.912499904632568,5.034999847412109,6382800,5.012746810913086
CRM,2005-05-27,5.050000190734863,5.0625,4.962500095367432,4.965000152587891,6084400,4.943056583404541
CRM,2005-05-31,4.974999904632568,5.082499980926514,4.929999828338623,5.059999942779541,6211600,5.0376362800598145
CRM,2005-06-01,5.025000095367432,5.072500228881836,4.994999885559082,5.039999961853027,4614000,5.01772403717041
CRM,2005-06-02,5.037499904632568,5.25,5.025000095367432,5.239999771118164,5700000,5.216840744018555
CRM,2005-06-03,5.199999809265137,5.204999923706055,5.077499866485596,5.137499809265137,4089600,5.114793300628662
CRM,2005-06-06,5.147500038146973,5.150000095367432,5.027500152587891,5.027500152587891,3219600,5.005279541015625
CRM,2005-06-07,4.862500190734863,4.992499828338623,4.8125,4.9375,5886000,4.915677547454834
CRM,2005-06-08,4.962500095367432,4.992499828338623,4.932499885559082,4.96750020980835,2114000,4.945545196533203
CRM,2005-06-09,4.985000133514404,5.039999961853027,4.900000095367432,5.037499904632568,3357600,5.015235424041748
CRM,2005-06-10,5.017499923706055,5.019999980926514,4.912499904632568,4.934999942779541,1685600,4.913188457489014
CRM,2005-06-13,4.912499904632568,5.119999885559082,4.912499904632568,5.119999885559082,3239600,5.097370624542236
CRM,2005-06-14,5.119999885559082,5.15500020980835,5.03000020980835,5.150000095367432,1858800,5.127238750457764
CRM,2005-06-15,5.144999980926514,5.15500020980835,4.925000190734863,5.022500038146973,2855600,5.000301837921143
CRM,2005-06-16,5.050000190734863,5.054999828338623,4.872499942779541,4.957499980926514,2862400,4.935588836669922
CRM,2005-06-17,4.957499980926514,5.164999961853027,4.900000095367432,5.119999885559082,3776800,5.097370624542236
CRM,2005-06-20,5.122499942779541,5.224999904632568,5.072500228881836,5.215000152587891,2110800,5.191951274871826
CRM,2005-06-21,5.242499828338623,5.494999885559082,4.920000076293945,5.007500171661377,8760400,4.985368251800537
CRM,2005-06-22,5.070000171661377,5.097499847412109,4.815000057220459,4.987500190734863,4431200,4.965456485748291
CRM,2005-06-23,4.949999809265137,4.997499942779541,4.914999961853027,4.972499847412109,2464000,4.950522422790527
CRM,2005-06-24,4.985000133514404,5.247499942779541,4.985000133514404,5.199999809265137,12199600,5.1770172119140625
CRM,2005-06-27,5.199999809265137,5.199999809265137,5.010000228881836,5.059999942779541,7736400,5.0376362800598145
CRM,2005-06-28,5.047500133514404,5.164999961853027,4.972499847412109,5.164999961853027,4139200,5.142171859741211
CRM,2005-06-29,5.224999904632568,5.320000171661377,5.167500019073486,5.207499980926514,4962400,5.184484004974365
CRM,2005-06-30,5.195000171661377,5.272500038146973,5.099999904632568,5.119999885559082,4297200,5.097370624542236
CRM,2005-07-01,5.107500076293945,5.119999885559082,4.699999809265137,4.880000114440918,5656000,4.858431816101074
CRM,2005-07-05,4.880000114440918,4.90749979019165,4.78249979019165,4.875,6880400,4.853453636169434
CRM,2005-07-06,4.847499847412109,4.897500038146973,4.835000038146973,4.880000114440918,3658400,4.858431816101074
CRM,2005-07-07,4.787499904632568,4.875,4.772500038146973,4.862500190734863,6946800,4.841009140014648
CRM,2005-07-08,4.840000152587891,4.894999980926514,4.792500019073486,4.875,6387200,4.853453636169434
CRM,2005-07-11,4.887499809265137,4.949999809265137,4.875,4.947500228881836,4710800,4.925633430480957
CRM,2005-07-12,4.947500228881836,4.997499942779541,4.894999980926514,4.974999904632568,4561200,4.953011512756348
CRM,2005-07-13,5,5.21999979019165,4.974999904632568,5.1875,4113200,5.164572238922119
CRM,2005-07-14,5.300000190734863,5.744999885559082,5.284999847412109,5.667500019073486,12190800,5.642451286315918
CRM,2005-07-15,5.577499866485596,5.792500019073486,5.5,5.699999809265137,5727200,5.674807548522949
CRM,2005-07-18,5.699999809265137,5.699999809265137,5.514999866485596,5.554999828338623,6055200,5.5304484367370605
CRM,2005-07-19,5.574999809265137,5.764999866485596,5.574999809265137,5.732500076293945,3966400,5.707164287567139
CRM,2005-07-20,5.6875,5.800000190734863,5.5625,5.75,2952800,5.724586486816406
CRM,2005-07-21,5.744999885559082,5.744999885559082,5.587500095367432,5.702499866485596,5056400,5.677296161651611
CRM,2005-07-22,5.727499961853027,5.727499961853027,5.480000019073486,5.647500038146973,4337200,5.622539520263672
CRM,2005-07-25,5.647500038146973,5.650000095367432,5.5625,5.614999771118164,1622400,5.590182781219482
CRM,2005-07-26,5.610000133514404,5.670000076293945,5.492499828338623,5.659999847412109,1981600,5.634984016418457
CRM,2005-07-27,5.675000190734863,5.679999828338623,5.542500019073486,5.644999980926514,2066000,5.620050430297852
CRM,2005-07-28,5.664999961853027,6.019999980926514,5.652500152587891,5.952499866485596,9069600,5.926191806793213
CRM,2005-07-29,5.949999809265137,5.982500076293945,5.849999904632568,5.887499809265137,3360400,5.861478805541992
CRM,2005-08-01,5.885000228881836,6.047500133514404,5.880000114440918,6.022500038146973,4740000,5.995882511138916
CRM,2005-08-02,5.75,5.909999847412109,5.6875,5.909999847412109,6251600,5.883878707885742
CRM,2005-08-03,5.887499809265137,5.962500095367432,5.849999904632568,5.960000038146973,2528000,5.933658599853516
CRM,2005-08-04,5.947500228881836,5.949999809265137,5.84250020980835,5.90500020980835,3007600,5.878901958465576
CRM,2005-08-05,5.900000095367432,5.922500133514404,5.880000114440918,5.920000076293945,4790800,5.893835067749023
CRM,2005-08-08,5.875,5.947500228881836,5.817500114440918,5.917500019073486,2375600,5.891346454620361
CRM,2005-08-09,5.932499885559082,6.110000133514404,5.932499885559082,6.0625,6002800,6.035705089569092
CRM,2005-08-10,6.067500114440918,6.287499904632568,6.059999942779541,6.130000114440918,7277200,6.102906703948975
CRM,2005-08-11,6.125,6.137499809265137,5.945000171661377,5.987500190734863,4021600,5.9610371589660645
CRM,2005-08-12,5.989999771118164,5.992499828338623,5.752500057220459,5.882500171661377,3632400,5.85650110244751
CRM,2005-08-15,5.75,5.775000095367432,5.514999866485596,5.534999847412109,10999600,5.5105366706848145
CRM,2005-08-16,5.534999847412109,5.612500190734863,5.337500095367432,5.497499942779541,7941200,5.473202228546143
CRM,2005-08-17,5.519999980926514,5.570000171661377,5.477499961853027,5.550000190734863,5754800,5.525470733642578
CRM,2005-08-18,4.875,5.159999847412109,4.827499866485596,5.079999923706055,37466800,5.057547569274902
CRM,2005-08-19,5.074999809265137,5.197500228881836,5.074999809265137,5.119999885559082,6476000,5.097370624542236
CRM,2005-08-22,5.122499942779541,5.144999980926514,5.019999980926514,5.042500019073486,5842000,5.0202131271362305
CRM,2005-08-23,5.025000095367432,5.107500076293945,4.977499961853027,4.987500190734863,2642800,4.965456485748291
CRM,2005-08-24,4.949999809265137,5.03000020980835,4.929999828338623,4.949999809265137,2624400,4.928122043609619
CRM,2005-08-25,4.949999809265137,4.974999904632568,4.84250020980835,4.927499771118164,2200000,4.905721664428711
CRM,2005-08-26,4.837500095367432,4.857500076293945,4.744999885559082,4.8125,6824000,4.791230201721191
CRM,2005-08-29,4.787499904632568,4.827499866485596,4.710000038146973,4.8125,3286800,4.791230201721191
CRM,2005-08-30,4.8125,4.8125,4.65749979019165,4.775000095367432,3328800,4.7538957595825195
CRM,2005-08-31,4.767499923706055,4.84250020980835,4.737500190734863,4.829999923706055,2428000,4.808652877807617
CRM,2005-09-01,4.829999923706055,4.829999923706055,4.787499904632568,4.804999828338623,2340400,4.7837629318237305
CRM,2005-09-02,4.800000190734863,4.889999866485596,4.797500133514404,4.84250020980835,2552400,4.821097373962402
CRM,2005-09-06,4.897500038146973,5.110000133514404,4.894999980926514,5.09250020980835,6259600,5.069993019104004
CRM,2005-09-07,5.125,5.352499961853027,5.072500228881836,5.212500095367432,9285200,5.189462184906006
CRM,2005-09-08,5.25,5.434999942779541,5.25,5.425000190734863,4036400,5.4010233879089355
CRM,2005-09-09,5.409999847412109,5.5,5.275000095367432,5.487500190734863,3818000,5.463246822357178
CRM,2005-09-12,5.5,5.617499828338623,5.400000095367432,5.414999961853027,5780800,5.391067028045654
CRM,2005-09-13,5.625,5.945000171661377,5.577499866485596,5.90500020980835,10921600,5.878901958465576
CRM,2005-09-14,5.84250020980835,5.96999979019165,5.809999942779541,5.877500057220459,7464800,5.851522922515869
CRM,2005-09-15,5.897500038146973,5.994999885559082,5.715000152587891,5.775000095367432,6206800,5.749476432800293
CRM,2005-09-16,5.820000171661377,5.902500152587891,5.762499809265137,5.900000095367432,3469200,5.8739237785339355
CRM,2005-09-19,5.900000095367432,5.900000095367432,5.767499923706055,5.78000020980835,4148000,5.754454135894775
CRM,2005-09-20,5.800000190734863,5.912499904632568,5.762499809265137,5.902500152587891,4805200,5.876412868499756
CRM,2005-09-21,5.84250020980835,5.875,5.704999923706055,5.75,3892400,5.724586486816406
CRM,2005-09-22,5.752500057220459,5.764999866485596,5.625,5.635000228881836,3948800,5.6100945472717285
CRM,2005-09-23,5.574999809265137,5.815000057220459,5.552499771118164,5.78249979019165,4678400,5.756942272186279
CRM,2005-09-26,5.78249979019165,5.922500133514404,5.712500095367432,5.900000095367432,3234400,5.8739237785339355
CRM,2005-09-27,5.872499942779541,5.987500190734863,5.817500114440918,5.892499923706055,4639200,5.866456508636475
CRM,2005-09-28,5.912499904632568,5.949999809265137,5.8125,5.847499847412109,2494800,5.821655750274658
CRM,2005-09-29,5.849999904632568,5.849999904632568,5.632500171661377,5.732500076293945,5241600,5.707164287567139
CRM,2005-09-30,5.637499809265137,5.800000190734863,5.572500228881836,5.78000020980835,6316000,5.754454135894775
CRM,2005-10-03,5.974999904632568,6.150000095367432,5.945000171661377,6,18210400,5.973481178283691
CRM,2005-10-04,6.019999980926514,6.127500057220459,5.925000190734863,5.949999809265137,8906000,5.923702239990234
CRM,2005-10-05,5.6875,5.934999942779541,5.614999771118164,5.837500095367432,10590400,5.811699867248535
CRM,2005-10-06,5.840000152587891,5.84499979019165,5.677499771118164,5.762499809265137,5216800,5.737030982971191
CRM,2005-10-07,5.777500152587891,5.809999942779541,5.630000114440918,5.702499866485596,3798000,5.677296161651611
CRM,2005-10-10,5.695000171661377,5.724999904632568,5.542500019073486,5.5625,4475200,5.537915229797363
CRM,2005-10-11,5.5625,5.607500076293945,5.40500020980835,5.440000057220459,5022800,5.415956497192383
CRM,2005-10-12,5.422500133514404,5.422500133514404,5.25,5.295000076293945,5199200,5.271597862243652
CRM,2005-10-13,5.204999923706055,5.474999904632568,5.074999809265137,5.457499980926514,3758800,5.433379650115967
CRM,2005-10-14,5.46999979019165,5.574999809265137,5.46750020980835,5.554999828338623,2025600,5.5304484367370605
CRM,2005-10-17,5.554999828338623,5.724999904632568,5.474999904632568,5.715000152587891,3237600,5.689741134643555
CRM,2005-10-18,5.739999771118164,5.829999923706055,5.627500057220459,5.65749979019165,2566800,5.632494926452637
CRM,2005-10-19,5.659999847412109,5.730000019073486,5.625,5.730000019073486,2662800,5.70467472076416
CRM,2005-10-20,5.75,6,5.727499961853027,5.927499771118164,4316400,5.901301860809326
CRM,2005-10-21,5.887499809265137,6.192500114440918,5.875,6.135000228881836,8092000,6.107885360717773
CRM,2005-10-24,6.107500076293945,6.369999885559082,6.087500095367432,6.315000057220459,3632800,6.2870893478393555
CRM,2005-10-25,6.320000171661377,6.332499980926514,6.1875,6.297500133514404,5189200,6.269667148590088
CRM,2005-10-26,6.257500171661377,6.432499885559082,6.25,6.362500190734863,3131600,6.33437967300415
CRM,2005-10-27,6.300000190734863,6.349999904632568,5.987500190734863,6.054999828338623,4090000,6.028238296508789
CRM,2005-10-28,6.0625,6.15500020980835,6.047500133514404,6.147500038146973,1206400,6.120329856872559
CRM,2005-10-31,6.262499809265137,6.367499828338623,6.1875,6.247499942779541,2518800,6.219887733459473
CRM,2005-11-01,6.25,6.414999961853027,6.175000190734863,6.414999961853027,3159600,6.3866472244262695
CRM,2005-11-02,6.25,6.787499904632568,6.21750020980835,6.727499961853027,7394400,6.697766304016113
CRM,2005-11-03,6.75,6.960000038146973,6.625,6.630000114440918,15834000,6.6006975173950195
CRM,2005-11-04,6.699999809265137,6.730000019073486,6.590000152587891,6.675000190734863,3308000,6.645498752593994
CRM,2005-11-07,6.650000095367432,6.71750020980835,6.585000038146973,6.610000133514404,2670800,6.580785274505615
CRM,2005-11-08,6.612500190734863,6.612500190734863,6.412499904632568,6.557499885559082,3940800,6.528517246246338
CRM,2005-11-09,6.525000095367432,6.715000152587891,6.517499923706055,6.630000114440918,3733600,6.6006975173950195
CRM,2005-11-10,6.650000095367432,6.764999866485596,6.534999847412109,6.724999904632568,3417600,6.695277214050293
CRM,2005-11-11,6.764999866485596,6.875,6.65500020980835,6.864999771118164,3392400,6.834658145904541
CRM,2005-11-14,7.087500095367432,7.099999904632568,6.670000076293945,7.09250020980835,3959200,7.061152935028076
CRM,2005-11-15,7.034999847412109,7.042500019073486,6.809999942779541,6.872499942779541,12067600,6.842124938964844
CRM,2005-11-16,6.875,6.887499809265137,6.597499847412109,6.732500076293945,10886000,6.702744483947754
CRM,2005-11-17,6.599999904632568,7.480000019073486,6.525000095367432,7.307499885559082,24920400,7.27520227432251
CRM,2005-11-18,7.302499771118164,7.309999942779541,7.090000152587891,7.1875,7257600,7.155733108520508
CRM,2005-11-21,7.137499809265137,7.3125,7.074999809265137,7.3125,7127600,7.28018045425415
CRM,2005-11-22,7.324999809265137,7.715000152587891,7.3125,7.599999904632568,10088400,7.566410064697266
CRM,2005-11-23,7.625,7.885000228881836,7.574999809265137,7.855000019073486,5989600,7.82028341293335
CRM,2005-11-25,7.800000190734863,8.024999618530273,7.762499809265137,7.857500076293945,2364000,7.822772026062012
CRM,2005-11-28,7.920000076293945,8.0024995803833,7.762499809265137,7.807499885559082,4518800,7.7729926109313965
CRM,2005-11-29,7.800000190734863,7.862500190734863,7.605000019073486,7.642499923706055,5960800,7.608721733093262
CRM,2005-11-30,7.639999866485596,7.997499942779541,7.619999885559082,7.962500095367432,7360800,7.927308082580566
CRM,2005-12-01,8,8.242500305175781,7.894999980926514,8.234999656677246,4813600,8.198603630065918
CRM,2005-12-02,7.9375,8.045000076293945,7.8125,7.894999980926514,6921600,7.860106468200684
CRM,2005-12-05,7.9375,8.0625,7.900000095367432,8,4106800,7.96464204788208
CRM,2005-12-06,8,8.367500305175781,8,8.34749984741211,6089600,8.310606956481934
CRM,2005-12-07,8.40999984741211,8.47249984741211,8.2524995803833,8.352499961853027,4710000,8.315584182739258
CRM,2005-12-08,8.387499809265137,8.449999809265137,8.2524995803833,8.364999771118164,3177600,8.328028678894043
CRM,2005-12-09,8.675000190734863,8.904999732971191,8.635000228881836,8.875,13762000,8.835774421691895
CRM,2005-12-12,8.782500267028809,8.842499732971191,8.6274995803833,8.779999732971191,10088800,8.741194725036621
CRM,2005-12-13,8.725000381469727,9.047499656677246,8.699999809265137,8.907500267028809,10327200,8.868130683898926
CRM,2005-12-14,8.930000305175781,8.932499885559082,8.537500381469727,8.612500190734863,8641600,8.574434280395508
CRM,2005-12-15,8.612500190734863,8.832500457763672,8.5625,8.800000190734863,7438000,8.761106491088867
CRM,2005-12-16,8.800000190734863,8.9375,8.707500457763672,8.755000114440918,6466000,8.716304779052734
CRM,2005-12-19,8.550000190734863,8.737500190734863,8.427499771118164,8.632499694824219,9604800,8.594346046447754
CRM,2005-12-20,8.574999809265137,8.662500381469727,8.132499694824219,8.279999732971191,10634000,8.243404388427734
CRM,2005-12-21,8.262499809265137,8.387499809265137,7.815000057220459,8.204999923706055,13697600,8.16873550415039
CRM,2005-12-22,8.262499809265137,8.342499732971191,8.15250015258789,8.28499984741211,3325200,8.248382568359375
CRM,2005-12-23,8.302499771118164,8.479999542236328,8.302499771118164,8.452500343322754,1796800,8.415143013000488
CRM,2005-12-27,8.475000381469727,8.489999771118164,8.107500076293945,8.149999618530273,3692400,8.113978385925293
CRM,2005-12-28,8.137499809265137,8.382499694824219,8.077500343322754,8.352499961853027,2925600,8.315584182739258
CRM,2005-12-29,8.352499961853027,8.367500305175781,8.172499656677246,8.1875,2236400,8.151313781738281
CRM,2005-12-30,8.194999694824219,8.212499618530273,7.997499942779541,8.012499809265137,2267600,7.977086544036865
CRM,2006-01-03,8.024999618530273,8.609999656677246,7.900000095367432,8.5600004196167,6671200,8.522168159484863
CRM,2006-01-04,8.512499809265137,9.022500038146973,8.510000228881836,8.992500305175781,8873600,8.95275592803955
CRM,2006-01-05,8.992500305175781,9.074999809265137,8.827500343322754,9.015000343322754,4176400,8.975156784057617
CRM,2006-01-06,9.399999618530273,10.037500381469727,9.399999618530273,9.962499618530273,18690800,9.91846752166748
CRM,2006-01-09,9.850000381469727,9.864999771118164,9.625,9.632499694824219,12187600,9.589926719665527
CRM,2006-01-10,9.475000381469727,9.574999809265137,9.142499923706055,9.5625,12278400,9.52023696899414
CRM,2006-01-11,9.625,9.649999618530273,9.412500381469727,9.567500114440918,7863600,9.525214195251465
CRM,2006-01-12,9.587499618530273,9.675000190734863,9.477499961853027,9.5625,4913200,9.52023696899414
CRM,2006-01-13,9.507499694824219,9.654999732971191,9.492500305175781,9.532500267028809,2802800,9.490368843078613
CRM,2006-01-17,9.510000228881836,9.792499542236328,9.487500190734863,9.7475004196167,4218000,9.70442008972168
CRM,2006-01-18,9.324999809265137,10.489999771118164,9.324999809265137,10.397500038146973,10899200,10.351545333862305
CRM,2006-01-19,10.262499809265137,10.449999809265137,10.262499809265137,10.324999809265137,4727600,10.279366493225098
CRM,2006-01-20,10.322500228881836,10.4975004196167,9.982500076293945,9.982500076293945,6170000,9.938380241394043
CRM,2006-01-23,10.010000228881836,10.02750015258789,9.907500267028809,9.975000381469727,3576800,9.930912971496582
CRM,2006-01-24,9.949999809265137,10.09749984741211,9.8774995803833,9.992500305175781,4170000,9.948336601257324
CRM,2006-01-25,10.100000381469727,10.180000305175781,9.850000381469727,9.880000114440918,5859600,9.836333274841309
CRM,2006-01-26,9.925000190734863,10.125,9.899999618530273,10.045000076293945,5552400,10.000603675842285
CRM,2006-01-27,10.045000076293945,10.449999809265137,10.029999732971191,10.399999618530273,4632400,10.354034423828125
CRM,2006-01-30,10.399999618530273,10.7475004196167,10.395000457763672,10.662500381469727,6215600,10.615375518798828
CRM,2006-01-31,10.637499809265137,10.640000343322754,10.095000267028809,10.262499809265137,9908800,10.217142105102539
CRM,2006-02-01,10.050000190734863,10.217499732971191,9.899999618530273,10.024999618530273,7528400,9.980691909790039
CRM,2006-02-02,10.024999618530273,10.204999923706055,9.77750015258789,9.869999885559082,8017600,9.826376914978027
CRM,2006-02-03,9.892499923706055,9.895000457763672,9.524999618530273,9.557499885559082,8232800,9.5152587890625
CRM,2006-02-06,9.8125,9.880000114440918,9.699999809265137,9.795000076293945,5234800,9.751708984375
CRM,2006-02-07,9.824999809265137,9.837499618530273,9.380000114440918,9.537500381469727,7543600,9.495347023010254
CRM,2006-02-08,9.587499618530273,9.672499656677246,9.229999542236328,9.604999542236328,4088000,9.56254768371582
CRM,2006-02-09,9.7475004196167,9.962499618530273,9.739999771118164,9.842499732971191,4372000,9.798998832702637
CRM,2006-02-10,9.84000015258789,9.84000015258789,8.3125,8.774999618530273,40204800,8.73621654510498
CRM,2006-02-13,8.837499618530273,8.957500457763672,8.532500267028809,8.5649995803833,8132000,8.527144432067871
CRM,2006-02-14,8.8125,8.845000267028809,8.574999809265137,8.662500381469727,8603600,8.624214172363281
CRM,2006-02-15,8.5,8.550000190734863,8.412500381469727,8.524999618530273,10617200,8.487321853637695
CRM,2006-02-16,8.5,8.875,8.40250015258789,8.704999923706055,5237600,8.666525840759277
CRM,2006-02-17,8.712499618530273,8.819999694824219,8.555000305175781,8.585000038146973,4089200,8.547056198120117
CRM,2006-02-21,8.574999809265137,8.617500305175781,8.295000076293945,8.40250015258789,4914800,8.365363121032715
CRM,2006-02-22,8.375,8.602499961853027,8.225000381469727,8.600000381469727,11333200,8.561990737915039
CRM,2006-02-23,8.175000190734863,8.704999923706055,8.170000076293945,8.5024995803833,20046000,8.4649200439453125
CRM,2006-02-24,8.5,8.567500114440918,8.369999885559082,8.447500228881836,7850800,8.410163879394531
CRM,2006-02-27,8.399999618530273,8.529999732971191,8.375,8.517499923706055,4257200,8.479854583740234
CRM,2006-02-28,8.517499923706055,8.75,8.505000114440918,8.712499618530273,7386000,8.673993110656738
CRM,2006-03-01,8.75,9.364999771118164,8.7475004196167,9.202500343322754,8588800,9.16182804107666
CRM,2006-03-02,9.175000190734863,9.3125,9.052499771118164,9.180000305175781,4937200,9.13942813873291
CRM,2006-03-03,9.180000305175781,9.65999984741211,9,9.510000228881836,7648400,9.467967987060547
CRM,2006-03-06,9.550000190734863,9.550000190734863,9.0625,9.092499732971191,3906800,9.052312850952148
CRM,2006-03-07,9.125,9.4375,9.117500305175781,9.319999694824219,5834800,9.278807640075684
CRM,2006-03-08,9.25,9.475000381469727,9.107500076293945,9.454999923706055,4459200,9.41321086883545
CRM,2006-03-09,9.454999923706055,9.492500305175781,9.345000267028809,9.3774995803833,4411200,9.336053848266602
CRM,2006-03-10,9.380000114440918,9.489999771118164,9.375,9.457500457763672,4595200,9.41569995880127
CRM,2006-03-13,9.5,9.84749984741211,9.5,9.72249984741211,6920400,9.679529190063477
CRM,2006-03-14,9.725000381469727,9.949999809265137,9.654999732971191,9.944999694824219,6244800,9.901044845581055
CRM,2006-03-15,9.944999694824219,9.944999694824219,9.607500076293945,9.739999771118164,5800400,9.696951866149902
CRM,2006-03-16,9.75,9.770000457763672,9.5600004196167,9.734999656677246,5725600,9.691973686218262
CRM,2006-03-17,9.770000457763672,9.8125,9.607500076293945,9.787500381469727,3472400,9.744241714477539
CRM,2006-03-20,9.762499809265137,9.762499809265137,9.602499961853027,9.672499656677246,3802400,9.62975025177002
CRM,2006-03-21,9.672499656677246,9.782500267028809,9.387499809265137,9.395000457763672,2792800,9.353476524353027
CRM,2006-03-22,9.3100004196167,9.3100004196167,9.112500190734863,9.255000114440918,5151600,9.214095115661621
CRM,2006-03-23,9.255000114440918,9.447500228881836,9.137499809265137,9.375,2875200,9.333565711975098
CRM,2006-03-24,9.385000228881836,9.484999656677246,9.3125,9.40250015258789,2436400,9.360943794250488
CRM,2006-03-27,9.512499809265137,9.707500457763672,9.487500190734863,9.572500228881836,3378800,9.530191421508789
CRM,2006-03-28,9.574999809265137,9.59000015258789,9.182499885559082,9.225000381469727,2945600,9.184228897094727
CRM,2006-03-29,9.225000381469727,9.27750015258789,9.100000381469727,9.170000076293945,2955200,9.1294708251953125
CRM,2006-03-30,9.207500457763672,9.324999809265137,9.154999732971191,9.204999923706055,3318400,9.164315223693848
CRM,2006-03-31,9.237500190734863,9.242500305175781,8.952500343322754,9.082500457763672,2730800,9.0423583984375
CRM,2006-04-03,9.145000457763672,9.467499732971191,9.085000038146973,9.265000343322754,2427600,9.224052429199219
CRM,2006-04-04,9.225000381469727,9.260000228881836,8.760000228881836,8.975000381469727,7547200,8.935332298278809
CRM,2006-04-05,9.0625,9.352499961853027,9.03499984741211,9.297499656677246,5259600,9.256406784057617
CRM,2006-04-06,9.262499809265137,9.265000343322754,8.947500228881836,9.050000190734863,6906400,9.010001182556152
CRM,2006-04-07,9.024999618530273,9.042499542236328,8.59000015258789,8.625,7028000,8.58687973022461
CRM,2006-04-10,8.600000381469727,8.787500381469727,8.595000267028809,8.702500343322754,4025600,8.664037704467773
CRM,2006-04-11,8.65250015258789,8.662500381469727,8.272500038146973,8.3149995803833,6601600,8.27824878692627
CRM,2006-04-12,8.279999732971191,8.449999809265137,8.095000267028809,8.3125,10817200,8.27575969696045
CRM,2006-04-13,8.262499809265137,8.592499732971191,8.257499694824219,8.427499771118164,6106800,8.390252113342285
CRM,2006-04-17,8.40250015258789,8.467499732971191,8.167499542236328,8.199999809265137,6039200,8.163758277893066
CRM,2006-04-18,8.300000190734863,8.412500381469727,8.164999961853027,8.382499694824219,6026400,8.345451354980469
CRM,2006-04-19,8.444999694824219,8.600000381469727,8.40250015258789,8.569999694824219,5162800,8.532121658325195
CRM,2006-04-20,8.569999694824219,8.569999694824219,8.199999809265137,8.350000381469727,7671200,8.3130950927734375
CRM,2006-04-21,8.375,8.3774995803833,8.210000038146973,8.27750015258789,3853600,8.240915298461914
CRM,2006-04-24,8.25,8.274999618530273,8.112500190734863,8.130000114440918,5683600,8.094066619873047
CRM,2006-04-25,8.404999732971191,8.8125,8.352499961853027,8.787500381469727,16170000,8.748662948608398
CRM,2006-04-26,8.787500381469727,8.864999771118164,8.65999984741211,8.792499542236328,4676800,8.75363826751709
CRM,2006-04-27,8.795000076293945,8.925000190734863,8.725000381469727,8.824999809265137,5540800,8.785996437072754
CRM,2006-04-28,8.774999618530273,8.989999771118164,8.649999618530273,8.762499809265137,3228800,8.723772048950195
CRM,2006-05-01,8.767499923706055,8.782500267028809,8.677499771118164,8.755000114440918,6187600,8.716304779052734
CRM,2006-05-02,8.807499885559082,8.882499694824219,8.734999656677246,8.75,5816000,8.71132755279541
CRM,2006-05-03,8.75,8.75,8.552499771118164,8.574999809265137,12136800,8.537100791931152
CRM,2006-05-04,8.637499809265137,8.862500190734863,8.637499809265137,8.734999656677246,4673600,8.696393013000488
CRM,2006-05-05,8.84000015258789,8.84000015258789,8.477499961853027,8.529999732971191,6876400,8.492300033569336
CRM,2006-05-08,8.592499732971191,8.694999694824219,8.507499694824219,8.577500343322754,3468000,8.539589881896973
CRM,2006-05-09,8.550000190734863,8.550000190734863,8.345000267028809,8.47249984741211,8349200,8.435052871704102
CRM,2006-05-10,8.47249984741211,8.47249984741211,8.03499984741211,8.172499656677246,13856800,8.136378288269043
CRM,2006-05-11,8.149999618530273,8.21500015258789,7.980000019073486,8.082500457763672,5454000,8.046777725219727
CRM,2006-05-12,7.987500190734863,7.992499828338623,7.762499809265137,7.800000190734863,9598400,7.765526294708252
CRM,2006-05-15,7.802499771118164,7.9375,7.675000190734863,7.795000076293945,9896000,7.760548114776611
CRM,2006-05-16,7.732500076293945,7.875,7.599999904632568,7.625,7682000,7.591299533843994
CRM,2006-05-17,7.577499866485596,7.747499942779541,7.425000190734863,7.542500019073486,12306000,7.509164333343506
CRM,2006-05-18,7.664999961853027,7.755000114440918,7.147500038146973,7.164999961853027,17204800,7.1333327293396
CRM,2006-05-19,7.179999828338623,7.275000095367432,6.940000057220459,7.137499809265137,13576000,7.105954170227051
CRM,2006-05-22,7.087500095367432,7.380000114440918,7.039999961853027,7.347499847412109,7234400,7.315025806427002
CRM,2006-05-23,7.5,7.65500020980835,7.309999942779541,7.337500095367432,6493200,7.305070400238037
CRM,2006-05-24,7.337500095367432,7.34499979019165,7.050000190734863,7.117499828338623,8291600,7.086042404174805
CRM,2006-05-25,7.292500019073486,7.599999904632568,7.237500190734863,7.597499847412109,8162400,7.563920974731445
CRM,2006-05-26,7.699999809265137,7.722499847412109,7.579999923706055,7.599999904632568,5417600,7.566410064697266
CRM,2006-05-30,7.502500057220459,7.572500228881836,7.352499961853027,7.445000171661377,7302400,7.412095069885254
CRM,2006-05-31,7.452499866485596,7.457499980926514,7.287499904632568,7.377500057220459,5108800,7.344893455505371
CRM,2006-06-01,7.262499809265137,7.807499885559082,7.227499961853027,7.762499809265137,8243200,7.72819185256958
CRM,2006-06-02,7.744999885559082,7.747499942779541,7.449999809265137,7.46750020980835,6800000,7.43449592590332
CRM,2006-06-05,7.625,7.647500038146973,7.402500152587891,7.4375,6264000,7.404627799987793
CRM,2006-06-06,7.4375,7.4375,6.817500114440918,6.90500020980835,16804800,6.874482154846191
CRM,2006-06-07,7,7.050000190734863,6.739999771118164,6.752500057220459,14527200,6.72265625
CRM,2006-06-08,6.6875,6.699999809265137,6.275000095367432,6.462500095367432,16263200,6.4339375495910645
CRM,2006-06-09,6.6875,6.737500190734863,6.46750020980835,6.507500171661377,13853600,6.478738784790039
CRM,2006-06-12,6.502500057220459,6.502500057220459,6.212500095367432,6.224999904632568,7443200,6.197486877441406
CRM,2006-06-13,6.125,6.375,6.03249979019165,6.295000076293945,8868800,6.267177581787109
CRM,2006-06-14,6.320000171661377,6.442500114440918,6.255000114440918,6.34250020980835,7262800,6.3144683837890625
CRM,2006-06-15,6.425000190734863,6.90500020980835,6.425000190734863,6.829999923706055,10306000,6.7998127937316895
CRM,2006-06-16,6.789999961853027,7.037499904632568,6.727499961853027,6.934999942779541,9407200,6.904349327087402
CRM,2006-06-19,6.945000171661377,6.947500228881836,6.715000152587891,6.752500057220459,7757200,6.72265625
CRM,2006-06-20,6.752500057220459,6.752500057220459,6.5625,6.690000057220459,7250400,6.660431861877441
CRM,2006-06-21,6.667500019073486,6.987500190734863,6.650000095367432,6.9375,6444400,6.906838417053223
CRM,2006-06-22,6.9375,6.965000152587891,6.772500038146973,6.90749979019165,4012800,6.876970291137695
CRM,2006-06-23,6.84499979019165,7.087500095367432,6.829999923706055,6.949999809265137,3402400,6.919282913208008
CRM,2006-06-26,6.952499866485596,6.980000019073486,6.78000020980835,6.912499904632568,3843200,6.881948471069336
CRM,2006-06-27,6.875,6.90500020980835,6.704999923706055,6.800000190734863,4140000,6.769946098327637
CRM,2006-06-28,6.824999809265137,6.840000152587891,6.662499904632568,6.762499809265137,3804800,6.732611179351807
CRM,2006-06-29,6.78249979019165,6.860000133514404,6.6875,6.802499771118164,9128400,6.772434234619141
CRM,2006-06-30,6.804999828338623,6.882500171661377,6.650000095367432,6.664999961853027,10911200,6.635541915893555
CRM,2006-07-03,6.710000038146973,6.747499942779541,6.590000152587891,6.639999866485596,4048400,6.610652923583984
CRM,2006-07-05,6.53249979019165,6.574999809265137,6.505000114440918,6.53249979019165,5437600,6.503628253936768
CRM,2006-07-06,6.525000095367432,6.557499885559082,6.34499979019165,6.385000228881836,9294400,6.356780529022217
CRM,2006-07-07,6.369999885559082,6.372499942779541,6.132500171661377,6.227499961853027,8050800,6.199975967407227
CRM,2006-07-10,6.235000133514404,6.235000133514404,5.78000020980835,5.849999904632568,15658000,5.8241448402404785
CRM,2006-07-11,5.817500114440918,6.107500076293945,5.802499771118164,6.050000190734863,10478000,6.023261070251465
CRM,2006-07-12,6.037499904632568,6.072500228881836,5.757500171661377,5.762499809265137,9013600,5.737030982971191
CRM,2006-07-13,5.752500057220459,5.755000114440918,5.5,5.554999828338623,9873600,5.5304484367370605
CRM,2006-07-14,5.537499904632568,5.557499885559082,5.409999847412109,5.505000114440918,5794800,5.4806694984436035
CRM,2006-07-17,5.46999979019165,5.607500076293945,5.417500019073486,5.462500095367432,5555600,5.438357353210449
CRM,2006-07-18,5.465000152587891,5.5625,5.417500019073486,5.527500152587891,6475200,5.50307035446167
CRM,2006-07-19,5.497499942779541,5.752500057220459,5.434999942779541,5.737500190734863,12132000,5.712141990661621
CRM,2006-07-20,5.820000171661377,5.84250020980835,5.632500171661377,5.670000076293945,6590000,5.64493989944458
CRM,2006-07-21,5.650000095367432,5.650000095367432,5.4375,5.474999904632568,3838000,5.450801849365234
CRM,2006-07-24,5.485000133514404,5.815000057220459,5.445000171661377,5.795000076293945,14930000,5.769387722015381
CRM,2006-07-25,5.795000076293945,6.170000076293945,5.664999961853027,6.132500171661377,10443200,6.105396270751953
CRM,2006-07-26,6.099999904632568,6.142499923706055,6.012499809265137,6.119999885559082,7586800,6.09295129776001
CRM,2006-07-27,6.150000095367432,6.277500152587891,6.117499828338623,6.215000152587891,8823600,6.1875319480896
CRM,2006-07-28,6.215000152587891,6.349999904632568,6.167500019073486,6.327499866485596,5364800,6.299534320831299
CRM,2006-07-31,6.324999809265137,6.599999904632568,6.324999809265137,6.425000190734863,9376000,6.396603107452393
CRM,2006-08-01,6.397500038146973,6.397500038146973,5.929999828338623,6.199999809265137,7900400,6.172597408294678
CRM,2006-08-02,6.210000038146973,6.4375,6.210000038146973,6.332499980926514,4348000,6.304511547088623
CRM,2006-08-03,6.357500076293945,6.75,6.3125,6.625,7109200,6.595718860626221
CRM,2006-08-04,6.662499904632568,6.800000190734863,6.412499904632568,6.537499904632568,5823600,6.50860595703125
CRM,2006-08-07,6.510000228881836,6.510000228881836,6.364999771118164,6.414999961853027,4517600,6.3866472244262695
CRM,2006-08-08,6.40500020980835,6.40500020980835,6.112500190734863,6.164999961853027,7463600,6.137752056121826
CRM,2006-08-09,6.227499961853027,6.367499828338623,6.172500133514404,6.224999904632568,3907600,6.197486877441406
CRM,2006-08-10,6.224999904632568,6.752500057220459,6.167500019073486,6.632500171661377,10600000,6.603186130523682
CRM,2006-08-11,6.632500171661377,6.635000228881836,6.454999923706055,6.5,8428800,6.471271514892578
CRM,2006-08-14,6.662499904632568,6.737500190734863,6.59499979019165,6.675000190734863,13784400,6.645498752593994
CRM,2006-08-15,6.784999847412109,7.15749979019165,6.730000019073486,7.15749979019165,9009200,7.125865936279297
CRM,2006-08-16,7.15749979019165,7.175000190734863,6.925000190734863,7.079999923706055,18530000,7.048707962036133
CRM,2006-08-17,8.037500381469727,8.557499885559082,7.880000114440918,8.425000190734863,54836800,8.387763023376465
CRM,2006-08-18,8.412500381469727,8.647500038146973,8.15250015258789,8.212499618530273,19711200,8.176202774047852
CRM,2006-08-21,8.109999656677246,8.297499656677246,8.045000076293945,8.227499961853027,8262400,8.191136360168457
CRM,2006-08-22,8.25,8.467499732971191,8.232500076293945,8.3125,9646800,8.27575969696045
CRM,2006-08-23,8.4375,8.737500190734863,8.362500190734863,8.4350004196167,10819200,8.397719383239746
CRM,2006-08-24,8.430000305175781,8.4975004196167,8.229999542236328,8.4350004196167,4710400,8.397719383239746
CRM,2006-08-25,8.375,8.47249984741211,8.270000457763672,8.390000343322754,4568000,8.35291862487793
CRM,2006-08-28,8.300000190734863,8.524999618530273,8.300000190734863,8.479999542236328,3678000,8.4425201416015625
CRM,2006-08-29,8.482500076293945,8.65999984741211,8.420000076293945,8.657500267028809,5428800,8.61923599243164
CRM,2006-08-30,8.65999984741211,8.739999771118164,8.517499923706055,8.6850004196167,3898000,8.646615028381348
CRM,2006-08-31,8.65999984741211,8.774999618530273,8.587499618530273,8.619999885559082,4534000,8.581901550292969
CRM,2006-09-01,8.682499885559082,8.744999885559082,8.5649995803833,8.600000381469727,3214400,8.561990737915039
CRM,2006-09-05,8.489999771118164,8.732500076293945,8.444999694824219,8.697500228881836,4647200,8.659059524536133
CRM,2006-09-06,8.507499694824219,8.662500381469727,8.102499961853027,8.3149995803833,7564400,8.27824878692627
CRM,2006-09-07,8.2524995803833,8.422499656677246,8.15250015258789,8.342499732971191,5439600,8.305628776550293
CRM,2006-09-08,8.350000381469727,8.425000190734863,8.265000343322754,8.332500457763672,2290800,8.295672416687012
CRM,2006-09-11,8.274999618530273,8.324999809265137,8.172499656677246,8.324999809265137,3483200,8.28820514678955
CRM,2006-09-12,8.367500305175781,8.880000114440918,8.354999542236328,8.779999732971191,10243200,8.741194725036621
CRM,2006-09-13,8.800000190734863,8.9350004196167,8.694999694824219,8.805000305175781,5351600,8.766084671020508
CRM,2006-09-14,8.755000114440918,8.824999809265137,8.680000305175781,8.734999656677246,4668000,8.696393013000488
CRM,2006-09-15,8.734999656677246,8.869999885559082,8.677499771118164,8.75,3342000,8.71132755279541
CRM,2006-09-18,8.800000190734863,8.899999618530273,8.579999923706055,8.625,5320800,8.58687973022461
CRM,2006-09-19,8.609999656677246,8.6875,8.300000190734863,8.515000343322754,7182800,8.47736644744873
CRM,2006-09-20,8.649999618530273,8.907500267028809,8.625,8.882499694824219,5456400,8.843241691589355
CRM,2006-09-21,8.875,9.21500015258789,8.739999771118164,9.197500228881836,9144000,9.15684986114502
CRM,2006-09-22,9.197500228881836,9.207500457763672,8.954999923706055,9.042499542236328,7355600,9.002534866333008
CRM,2006-09-25,8.875,9.444999694824219,8.864999771118164,9.375,6997200,9.333565711975098
CRM,2006-09-26,9.4375,9.675000190734863,9.420000076293945,9.59749984741211,9216000,9.555081367492676
CRM,2006-09-27,9.550000190734863,9.6274995803833,9.257499694824219,9.3774995803833,8145600,9.336053848266602
CRM,2006-09-28,9.3774995803833,9.65250015258789,9.375,9.414999961853027,7961200,9.373388290405273
CRM,2006-09-29,9.237500190734863,9.265000343322754,8.899999618530273,8.970000267028809,12476800,8.9303560256958
CRM,2006-10-02,8.967499732971191,9.100000381469727,8.795000076293945,8.8149995803833,9317600,8.776039123535156
CRM,2006-10-03,8.8149995803833,9.1850004196167,8.774999618530273,9.1225004196167,6731600,9.082180976867676
CRM,2006-10-04,9.032500267028809,9.3149995803833,9.032500267028809,9.282500267028809,12466800,9.241474151611328
CRM,2006-10-05,9.329999923706055,9.774999618530273,9.279999732971191,9.492500305175781,16398000,9.450545310974121
CRM,2006-10-06,9.7524995803833,10.125,9.677499771118164,10.09000015258789,21658400,10.045405387878418
CRM,2006-10-09,10.100000381469727,10.362500190734863,9.880000114440918,10.074999809265137,10282400,10.030470848083496
CRM,2006-10-10,10.067500114440918,10.069999694824219,9.917499542236328,10,6050400,9.955802917480469
CRM,2006-10-11,9.9375,10.130000114440918,9.904999732971191,9.967499732971191,4169200,9.9234466552734375
CRM,2006-10-12,10.029999732971191,10.1225004196167,9.895000457763672,10.072500228881836,7103600,10.027982711791992
CRM,2006-10-13,10.1225004196167,10.4975004196167,10.074999809265137,10.244999885559082,7662400,10.199719429016113
CRM,2006-10-16,10.164999961853027,10.427499771118164,10.164999961853027,10.332500457763672,6227600,10.286833763122559
CRM,2006-10-17,10.270000457763672,10.317500114440918,9.9350004196167,10.0625,5064000,10.018026351928711
CRM,2006-10-18,10.237500190734863,10.3125,9.96500015258789,10.100000381469727,4651600,10.055360794067383
CRM,2006-10-19,10.067500114440918,10.137499809265137,9.954999923706055,10.032500267028809,3321600,9.9881591796875
CRM,2006-10-20,10.069999694824219,10.069999694824219,9.932499885559082,9.967499732971191,2257200,9.9234466552734375
CRM,2006-10-23,10,10.229999542236328,9.8774995803833,10.109999656677246,6098400,10.065316200256348
CRM,2006-10-24,10.0600004196167,10.172499656677246,10.024999618530273,10.125,4230000,10.080249786376953
CRM,2006-10-25,10.1875,10.555000305175781,10.132499694824219,10.332500457763672,6446800,10.286833763122559
CRM,2006-10-26,10.350000381469727,10.350000381469727,10.0649995803833,10.182499885559082,4403200,10.137495994567871
CRM,2006-10-27,10.182499885559082,10.225000381469727,9.920000076293945,10.02750015258789,4223600,9.983181953430176
CRM,2006-10-30,10.0024995803833,10.017499923706055,9.742500305175781,9.944999694824219,5848400,9.901044845581055
CRM,2006-10-31,9.97249984741211,10.074999809265137,9.704999923706055,9.755000114440918,3535200,9.711884498596191
CRM,2006-11-01,9.78499984741211,9.84749984741211,9.414999961853027,9.5,5870000,9.458012580871582
CRM,2006-11-02,9.4375,9.789999961853027,9.4375,9.75,4668400,9.706907272338867
CRM,2006-11-03,9.774999618530273,10.207500457763672,9.762499809265137,10.119999885559082,7715600,10.075272560119629
CRM,2006-11-06,10,10.520000457763672,9.932499885559082,10.5024995803833,8667200,10.45608139038086
CRM,2006-11-07,10.5024995803833,10.912500381469727,10.487500190734863,10.732500076293945,12357600,10.685065269470215
CRM,2006-11-08,10.567500114440918,10.729999542236328,10.024999618530273,10.524999618530273,6914000,10.47848129272461
CRM,2006-11-09,10.625,10.692500114440918,10.34749984741211,10.395000457763672,6650400,10.349058151245117
CRM,2006-11-10,10.470000267028809,10.642499923706055,10.345000267028809,10.550000190734863,3816000,10.503372192382812
CRM,2006-11-13,10.579999923706055,11.145000457763672,10.579999923706055,11,12189600,10.951383590698242
CRM,2006-11-14,10.975000381469727,11.005000114440918,10.72249984741211,10.875,7311200,10.826935768127441
CRM,2006-11-15,10.885000228881836,11,10.512499809265137,10.59749984741211,10396400,10.55066204071045
CRM,2006-11-16,10.2475004196167,10.767499923706055,10.164999961853027,10.492500305175781,12387600,10.446125984191895
CRM,2006-11-17,10.489999771118164,10.569999694824219,10.364999771118164,10.430000305175781,3342400,10.383902549743652
CRM,2006-11-20,10.25,10.46500015258789,10.25,10.382499694824219,7360400,10.3366117477417
CRM,2006-11-21,10.375,10.484999656677246,10.354999542236328,10.425000190734863,4178000,10.378924369812012
CRM,2006-11-22,10.487500190734863,10.5,10.279999732971191,10.354999542236328,4959600,10.309232711791992
CRM,2006-11-24,10.305000305175781,10.342499732971191,10.2475004196167,10.289999961853027,1084800,10.244521141052246
CRM,2006-11-27,10.337499618530273,10.34000015258789,10.02750015258789,10.037500381469727,3622800,9.99313735961914
CRM,2006-11-28,10.037500381469727,10.037500381469727,9.739999771118164,9.837499618530273,4738400,9.794020652770996
CRM,2006-11-29,9.84000015258789,9.854999542236328,9.65250015258789,9.787500381469727,5952000,9.744241714477539
CRM,2006-11-30,9.837499618530273,9.887499809265137,9.729999542236328,9.75,6688400,9.706907272338867
CRM,2006-12-01,9.694999694824219,9.732500076293945,9.512499809265137,9.587499618530273,5344800,9.545125961303711
CRM,2006-12-04,9.479999542236328,9.694999694824219,9.475000381469727,9.630000114440918,5021600,9.587438583374023
CRM,2006-12-05,9.647500038146973,9.7475004196167,9.520000457763672,9.557499885559082,3451600,9.5152587890625
CRM,2006-12-06,9.545000076293945,9.614999771118164,9.407500267028809,9.567500114440918,4094800,9.525214195251465
CRM,2006-12-07,9.567500114440918,9.569999694824219,9.460000038146973,9.505000114440918,4295600,9.462989807128906
CRM,2006-12-08,9.449999809265137,9.654999732971191,9.414999961853027,9.632499694824219,3637200,9.589926719665527
CRM,2006-12-11,9.635000228881836,9.6850004196167,9.539999961853027,9.637499809265137,2824400,9.594905853271484
CRM,2006-12-12,9.6875,10.22249984741211,9.6875,10.012499809265137,11730000,9.9682464599609375
CRM,2006-12-13,10.050000190734863,10.147500038146973,9.72249984741211,9.792499542236328,5420000,9.749218940734863
CRM,2006-12-14,9.842499732971191,10,9.829999923706055,9.989999771118164,4040400,9.9458465576171875
CRM,2006-12-15,10,10.042499542236328,9.899999618530273,9.984999656677246,2960400,9.940868377685547
CRM,2006-12-18,9.984999656677246,10.079999923706055,9.512499809265137,9.512499809265137,5524800,9.470457077026367
CRM,2006-12-19,9.449999809265137,9.449999809265137,9.175000190734863,9.329999923706055,8122000,9.288763999938965
CRM,2006-12-20,9.34000015258789,9.5,9.324999809265137,9.327500343322754,5514800,9.286274909973145
CRM,2006-12-21,9.322500228881836,9.352499961853027,9.137499809265137,9.21500015258789,7947600,9.174272537231445
CRM,2006-12-22,9.21500015258789,9.244999885559082,8.989999771118164,9.012499809265137,4338800,8.97266674041748
CRM,2006-12-26,8.975000381469727,9.109999656677246,8.975000381469727,9.085000038146973,2293200,9.044846534729004
CRM,2006-12-27,9.1225004196167,9.267499923706055,9.1225004196167,9.239999771118164,4363600,9.199161529541016
CRM,2006-12-28,9.1899995803833,9.237500190734863,9.09000015258789,9.1899995803833,1761600,9.149382591247559
CRM,2006-12-29,9.175000190734863,9.260000228881836,9.069999694824219,9.112500190734863,2509600,9.072225570678711
CRM,2007-01-03,9.142499923706055,9.229999542236328,8.90999984741211,9.017499923706055,4277200,8.977644920349121
CRM,2007-01-04,9.0024995803833,9.470000267028809,8.887499809265137,9.470000267028809,6430400,9.428145408630371
CRM,2007-01-05,9.375,9.992500305175781,9.274999618530273,9.880000114440918,11618800,9.836333274841309
CRM,2007-01-08,9.899999618530273,9.9975004196167,9.77750015258789,9.982500076293945,4814400,9.938380241394043
CRM,2007-01-09,9.9975004196167,10.107500076293945,9.857500076293945,9.989999771118164,4996000,9.9458465576171875
CRM,2007-01-10,9.949999809265137,10.0625,9.895000457763672,10.057499885559082,3575600,10.01304817199707
CRM,2007-01-11,10.045000076293945,10.662500381469727,10,10.4350004196167,10939200,10.388880729675293
CRM,2007-01-12,10.524999618530273,10.760000228881836,10.425000190734863,10.604999542236328,6449200,10.558127403259277
CRM,2007-01-16,10.672499656677246,11.079999923706055,10.574999809265137,10.824999809265137,9854800,10.777155876159668
CRM,2007-01-17,10.762499809265137,10.862500190734863,10.612500190734863,10.662500381469727,5239200,10.615375518798828
CRM,2007-01-18,10.637499809265137,10.640000343322754,10.204999923706055,10.362500190734863,6803200,10.31670093536377
CRM,2007-01-19,10.362500190734863,10.40999984741211,10.217499732971191,10.40250015258789,5058800,10.356523513793945
CRM,2007-01-22,10.425000190734863,10.470000267028809,10.207500457763672,10.300000190734863,6394800,10.254477500915527
CRM,2007-01-23,10.292499542236328,10.350000381469727,10.25,10.319999694824219,6068800,10.274388313293457
CRM,2007-01-24,10.345000267028809,10.694999694824219,10.345000267028809,10.604999542236328,9301600,10.558127403259277
CRM,2007-01-25,10.607500076293945,10.607500076293945,10.380000114440918,10.470000267028809,6468400,10.423725128173828
CRM,2007-01-26,10.512499809265137,10.6850004196167,10.494999885559082,10.557499885559082,4736400,10.510838508605957
CRM,2007-01-29,10.557499885559082,10.787500381469727,10.470000267028809,10.6225004196167,5254000,10.575551986694336
CRM,2007-01-30,10.712499618530273,10.8725004196167,10.699999809265137,10.737500190734863,5333600,10.690044403076172
CRM,2007-01-31,10.755000114440918,11.012499809265137,10.612500190734863,10.957500457763672,5612000,10.909071922302246
CRM,2007-02-01,11.050000190734863,11.395000457763672,11.050000190734863,11.352499961853027,10430400,11.302325248718262
CRM,2007-02-02,11.399999618530273,11.739999771118164,11.352499961853027,11.6875,8889600,11.635844230651855
CRM,2007-02-05,11.6875,11.835000038146973,11.505000114440918,11.782500267028809,5616800,11.730424880981445
CRM,2007-02-06,11.795000076293945,11.907500267028809,11.65999984741211,11.774999618530273,10726400,11.722957611083984
CRM,2007-02-07,11.800000190734863,12.037500381469727,11.765000343322754,11.922499656677246,10997600,11.869806289672852
CRM,2007-02-08,11.922499656677246,11.9975004196167,11.6875,11.925000190734863,7385600,11.872294425964355
CRM,2007-02-09,11.862500190734863,11.992500305175781,11.699999809265137,11.7524995803833,6388800,11.700555801391602
CRM,2007-02-12,11.697500228881836,11.907500267028809,11.635000228881836,11.84749984741211,5591200,11.795137405395508
CRM,2007-02-13,11.875,12.232500076293945,11.875,12.1225004196167,7625200,12.06892204284668
CRM,2007-02-14,12.225000381469727,12.532500267028809,12.194999694824219,12.470000267028809,10212000,12.414886474609375
CRM,2007-02-15,12.5,12.510000228881836,12.329999923706055,12.40250015258789,8974000,12.347683906555176
CRM,2007-02-16,12.40250015258789,12.484999656677246,12.350000381469727,12.407500267028809,6041600,12.352662086486816
CRM,2007-02-20,12.5,12.607500076293945,12.350000381469727,12.357500076293945,10063600,12.30288314819336
CRM,2007-02-21,12.3725004196167,12.375,11.954999923706055,12,13291600,11.946962356567383
CRM,2007-02-22,11.425000190734863,12.125,11.3149995803833,11.78499984741211,20852400,11.73291301727295
CRM,2007-02-23,11.787500381469727,11.882499694824219,11.72249984741211,11.859999656677246,5260400,11.807581901550293
CRM,2007-02-26,11.75,11.8725004196167,11.649999618530273,11.725000381469727,9469600,11.673178672790527
CRM,2007-02-27,11.46500015258789,11.59749984741211,11.029999732971191,11.25,7687200,11.200278282165527
CRM,2007-02-28,11.2524995803833,11.2524995803833,10.762499809265137,10.8100004196167,13272400,10.762223243713379
CRM,2007-03-01,10.512499809265137,11.132499694824219,10.512499809265137,11.09000015258789,13634000,11.040985107421875
CRM,2007-03-02,10.987500190734863,11.149999618530273,10.602499961853027,10.65999984741211,7662400,10.612885475158691
CRM,2007-03-05,10.449999809265137,10.72249984741211,10.319999694824219,10.392499923706055,6251200,10.34656810760498
CRM,2007-03-06,10.572500228881836,10.84000015258789,10.557499885559082,10.787500381469727,5989200,10.739821434020996
CRM,2007-03-07,10.787500381469727,10.852499961853027,10.640000343322754,10.682499885559082,5326800,10.635286331176758
CRM,2007-03-08,10.800000190734863,11.069999694824219,10.762499809265137,10.920000076293945,6296800,10.871737480163574
CRM,2007-03-09,10.90250015258789,10.970000267028809,10.704999923706055,10.742500305175781,7335200,10.695021629333496
CRM,2007-03-12,10.72249984741211,10.904999732971191,10.657500267028809,10.829999923706055,3331600,10.782134056091309
CRM,2007-03-13,10.829999923706055,10.829999923706055,10.532500267028809,10.539999961853027,5493600,10.493415832519531
CRM,2007-03-14,10.577500343322754,10.617500305175781,10.192500114440918,10.4975004196167,6722400,10.451104164123535
CRM,2007-03-15,10.4975004196167,10.567500114440918,10.319999694824219,10.4350004196167,4462000,10.388880729675293
CRM,2007-03-16,10.404999732971191,10.47249984741211,10.34000015258789,10.407500267028809,2597200,10.361502647399902
CRM,2007-03-19,10.537500381469727,10.6899995803833,10.454999923706055,10.670000076293945,3654000,10.622841835021973
CRM,2007-03-20,10.670000076293945,10.819999694824219,10.609999656677246,10.779999732971191,3310000,10.732356071472168
CRM,2007-03-21,10.774999618530273,11.012499809265137,10.729999542236328,10.867500305175781,3855600,10.81946849822998
CRM,2007-03-22,10.862500190734863,10.9375,10.755000114440918,10.862500190734863,3419200,10.81449031829834
CRM,2007-03-23,10.829999923706055,10.90999984741211,10.797499656677246,10.824999809265137,2744800,10.777155876159668
CRM,2007-03-26,10.755000114440918,10.8125,10.635000228881836,10.755000114440918,3413600,10.707466125488281
CRM,2007-03-27,10.75,10.824999809265137,10.6875,10.697500228881836,3686800,10.650219917297363
CRM,2007-03-28,10.675000190734863,10.864999771118164,10.5600004196167,10.737500190734863,3338400,10.690044403076172
CRM,2007-03-29,10.765000343322754,10.837499618530273,10.649999618530273,10.765000343322754,3395600,10.717421531677246
CRM,2007-03-30,10.72249984741211,10.864999771118164,10.637499809265137,10.704999923706055,3610800,10.657687187194824
CRM,2007-04-02,10.7475004196167,11,10.625,10.8725004196167,4144800,10.824446678161621
CRM,2007-04-03,10.977499961853027,11.270000457763672,10.957500457763672,11.217499732971191,5853200,11.167922019958496
CRM,2007-04-04,11.2524995803833,11.352499961853027,11.25,11.307499885559082,3476000,11.257523536682129
CRM,2007-04-05,11.345000267028809,11.345000267028809,11.202500343322754,11.2475004196167,2185200,11.197789192199707
CRM,2007-04-09,11.3725004196167,11.520000457763672,11.337499618530273,11.467499732971191,3719200,11.416816711425781
CRM,2007-04-10,11.47249984741211,11.477499961853027,11.362500190734863,11.425000190734863,3244800,11.374505043029785
CRM,2007-04-11,11.237500190734863,11.237500190734863,10.75,10.960000038146973,13078000,10.91156005859375
CRM,2007-04-12,10.952500343322754,11.082500457763672,10.537500381469727,10.680000305175781,15264000,10.632797241210938
CRM,2007-04-13,10.675000190734863,10.727499961853027,10.457500457763672,10.645000457763672,7035200,10.597952842712402
CRM,2007-04-16,10.667499542236328,10.824999809265137,10.649999618530273,10.8100004196167,6083200,10.762223243713379
CRM,2007-04-17,10.8774995803833,10.9375,10.65250015258789,10.732500076293945,7706400,10.685065269470215
CRM,2007-04-18,10.732500076293945,10.732500076293945,10.557499885559082,10.579999923706055,7638800,10.533238410949707
CRM,2007-04-19,10.557499885559082,10.5600004196167,10.319999694824219,10.350000381469727,7721200,10.304255485534668
CRM,2007-04-20,10.350000381469727,10.494999885559082,10.305000305175781,10.4375,6369200,10.391369819641113
CRM,2007-04-23,10.382499694824219,10.425000190734863,10.199999809265137,10.322500228881836,6510800,10.276878356933594
CRM,2007-04-24,10.364999771118164,10.364999771118164,10.192500114440918,10.267499923706055,4630000,10.22212028503418
CRM,2007-04-25,10.317500114440918,10.672499656677246,10.300000190734863,10.645000457763672,7439200,10.597952842712402
CRM,2007-04-26,10.675000190734863,10.739999771118164,10.550000190734863,10.65250015258789,5593600,10.60541820526123
CRM,2007-04-27,10.635000228881836,10.805000305175781,10.479999542236328,10.524999618530273,8167200,10.47848129272461
CRM,2007-04-30,10.510000228881836,10.612500190734863,10.442500114440918,10.5,4006800,10.453592300415039
CRM,2007-05-01,10.449999809265137,10.452500343322754,10.15250015258789,10.279999732971191,7380400,10.234564781188965
CRM,2007-05-02,10.244999885559082,10.40250015258789,10.149999618530273,10.322500228881836,5800400,10.276878356933594
CRM,2007-05-03,10.369999885559082,10.789999961853027,10.34749984741211,10.694999694824219,5596800,10.647730827331543
CRM,2007-05-04,10.757499694824219,10.982500076293945,10.694999694824219,10.762499809265137,5823200,10.71493148803711
CRM,2007-05-07,10.802499771118164,10.829999923706055,10.524999618530273,10.607500076293945,3881600,10.560617446899414
CRM,2007-05-08,10.600000381469727,10.875,10.515000343322754,10.84000015258789,3608800,10.79209041595459
CRM,2007-05-09,10.77750015258789,10.907500267028809,10.702500343322754,10.862500190734863,2157200,10.81449031829834
CRM,2007-05-10,10.800000190734863,10.827500343322754,10.619999885559082,10.647500038146973,2163200,10.600440979003906
CRM,2007-05-11,10.662500381469727,10.725000381469727,10.587499618530273,10.604999542236328,4174800,10.558127403259277
CRM,2007-05-14,10.607500076293945,11.074999809265137,10.5649995803833,10.787500381469727,7812800,10.739821434020996
CRM,2007-05-15,10.8149995803833,11.102499961853027,10.762499809265137,11.017499923706055,8039600,10.968805313110352
CRM,2007-05-16,11.100000381469727,11.5625,11.03499984741211,11.3125,13915600,11.262500762939453
CRM,2007-05-17,11.1875,11.1875,10.587499618530273,10.744999885559082,19213600,10.697508811950684
CRM,2007-05-18,10.782500267028809,11.625,10.692500114440918,11.449999809265137,22051200,11.399393081665039
CRM,2007-05-21,11.987500190734863,12.489999771118164,11.770000457763672,11.9399995803833,23118000,11.887228012084961
CRM,2007-05-22,12.050000190734863,12.104999542236328,11.737500190734863,11.782500267028809,6139200,11.730424880981445
CRM,2007-05-23,11.737500190734863,11.817500114440918,11.5,11.5600004196167,4421200,11.50890827178955
CRM,2007-05-24,11.324999809265137,11.4375,11.037500381469727,11.21500015258789,10685600,11.165432929992676
CRM,2007-05-25,11.212499618530273,11.5600004196167,11.212499618530273,11.522500038146973,7043200,11.471572875976562
CRM,2007-05-29,11.71500015258789,11.71500015258789,11.350000381469727,11.475000381469727,5482400,11.424283981323242
CRM,2007-05-30,11.475000381469727,12.407500267028809,11.3725004196167,12.180000305175781,15481600,12.126168251037598
CRM,2007-05-31,12.350000381469727,12.350000381469727,11.792499542236328,11.8125,8651200,11.760292053222656
CRM,2007-06-01,11.8125,12.015000343322754,11.774999618530273,11.970000267028809,5761600,11.917096138000488
CRM,2007-06-04,12.0625,12.0625,11.630000114440918,11.765000343322754,6898000,11.71300220489502
CRM,2007-06-05,11.637499809265137,11.9375,11.175000190734863,11.864999771118164,14661200,11.812559127807617
CRM,2007-06-06,11.850000381469727,11.864999771118164,11.462499618530273,11.614999771118164,5817600,11.563664436340332
CRM,2007-06-07,11.682499885559082,11.682499885559082,11.172499656677246,11.2524995803833,5972000,11.202766418457031
CRM,2007-06-08,11.350000381469727,11.582500457763672,11.2475004196167,11.5625,5600800,11.511397361755371
CRM,2007-06-11,11.512499809265137,11.702500343322754,11.425000190734863,11.657500267028809,4005200,11.605977058410645
CRM,2007-06-12,11.524999618530273,11.600000381469727,11.297499656677246,11.337499618530273,3046400,11.287389755249023
CRM,2007-06-13,11.3774995803833,11.487500190734863,11.229999542236328,11.367500305175781,2712400,11.317258834838867
CRM,2007-06-14,11.317500114440918,11.425000190734863,11.262499809265137,11.367500305175781,3886400,11.317258834838867
CRM,2007-06-15,11.392499923706055,11.78499984741211,11.335000038146973,11.397500038146973,7145200,11.347126960754395
CRM,2007-06-18,11.397500038146973,11.537500381469727,11.175000190734863,11.212499618530273,5113200,11.162943840026855
CRM,2007-06-19,11.100000381469727,11.427499771118164,11.092499732971191,11.335000038146973,4096400,11.284902572631836
CRM,2007-06-20,11.364999771118164,11.375,11.164999961853027,11.220000267028809,4610800,11.170412063598633
CRM,2007-06-21,11.1875,11.199999809265137,10.427499771118164,10.477499961853027,22410000,10.431192398071289
CRM,2007-06-22,10.604999542236328,10.642499923706055,10.074999809265137,10.137499809265137,15560000,10.092695236206055
CRM,2007-06-25,9.9375,10.637499809265137,9.917499542236328,10.550000190734863,13568400,10.503372192382812
CRM,2007-06-26,10.550000190734863,10.550000190734863,10.202500343322754,10.257499694824219,8231600,10.212164878845215
CRM,2007-06-27,10.362500190734863,11.024999618530273,10.362500190734863,10.979999542236328,17513600,10.93147087097168
CRM,2007-06-28,10.979999542236328,11.27750015258789,10.845000267028809,10.850000381469727,11264400,10.802046775817871
CRM,2007-06-29,10.842499732971191,10.9375,10.657500267028809,10.71500015258789,4509600,10.667642593383789
CRM,2007-07-02,10.75,10.927499771118164,10.675000190734863,10.817500114440918,4823200,10.769688606262207
CRM,2007-07-03,10.807499885559082,10.822500228881836,10.697500228881836,10.712499618530273,1242000,10.665153503417969
CRM,2007-07-05,10.680000305175781,11.015000343322754,10.632499694824219,11.007499694824219,3530800,10.95884895324707
CRM,2007-07-06,11.047499656677246,11.1899995803833,10.97249984741211,11.170000076293945,3343600,11.12063217163086
CRM,2007-07-09,11.100000381469727,11.207500457763672,11.012499809265137,11.112500190734863,3534000,11.063385009765625
CRM,2007-07-10,11.024999618530273,11.079999923706055,10.75,10.850000381469727,7257600,10.802046775817871
CRM,2007-07-11,10.6850004196167,10.890000343322754,10.454999923706055,10.829999923706055,6651200,10.782134056091309
CRM,2007-07-12,10.875,11.295000076293945,10.867500305175781,11.274999618530273,6626800,11.225167274475098
CRM,2007-07-13,11.199999809265137,11.5,11.052499771118164,11.135000228881836,8098000,11.085786819458008
CRM,2007-07-16,11.232500076293945,11.357500076293945,10.984999656677246,11.037500381469727,2941200,10.988717079162598
CRM,2007-07-17,10.8100004196167,11.154999732971191,10.65250015258789,11.005000114440918,8900000,10.956360816955566
CRM,2007-07-18,10.850000381469727,10.975000381469727,10.725000381469727,10.819999694824219,3813200,10.772177696228027
CRM,2007-07-19,10.9975004196167,11.130000114440918,10.927499771118164,10.977499961853027,3597600,10.92898178100586
CRM,2007-07-20,10.96500015258789,10.96500015258789,10.640000343322754,10.862500190734863,5308800,10.81449031829834
CRM,2007-07-23,10.862500190734863,11.322500228881836,10.802499771118164,11.162500381469727,6768800,11.113164901733398
CRM,2007-07-24,11.005000114440918,11.175000190734863,10.822500228881836,10.845000267028809,4344400,10.79706859588623
CRM,2007-07-25,11.010000228881836,11.092499732971191,10.697500228881836,10.882499694824219,3108800,10.834402084350586
CRM,2007-07-26,10.702500343322754,10.850000381469727,10.3149995803833,10.492500305175781,6850400,10.446125984191895
CRM,2007-07-27,10.4975004196167,10.602499961853027,10.194999694824219,10.22249984741211,5445600,10.177319526672363
CRM,2007-07-30,10.237500190734863,10.267499923706055,10.017499923706055,10.125,6458000,10.080249786376953
CRM,2007-07-31,10.207500457763672,10.297499656677246,9.65250015258789,9.71500015258789,9219600,9.672061920166016
CRM,2007-08-01,9.71500015258789,10.085000038146973,9.475000381469727,10.03499984741211,9975600,9.99064826965332
CRM,2007-08-02,9.9975004196167,10.462499618530273,9.912500381469727,10.449999809265137,8174800,10.403813362121582
CRM,2007-08-03,10.550000190734863,10.675000190734863,9.984999656677246,9.984999656677246,8183600,9.940868377685547
CRM,2007-08-06,10,10.1850004196167,9.574999809265137,10.112500190734863,10954400,10.067806243896484
CRM,2007-08-07,9.3100004196167,10.432499885559082,9.3100004196167,10.329999923706055,8474800,10.284343719482422
CRM,2007-08-08,10.470000267028809,11.845000267028809,10.364999771118164,11.1875,17545200,11.138053894042969
CRM,2007-08-09,11.012499809265137,11.427499771118164,10.649999618530273,10.942500114440918,8590800,10.894137382507324
CRM,2007-08-10,10.75,11.5,10.75,11.170000076293945,9058000,11.12063217163086
CRM,2007-08-13,11.225000381469727,11.432499885559082,10.765000343322754,10.914999961853027,6461200,10.866759300231934
CRM,2007-08-14,10.862500190734863,11.524999618530273,10.850000381469727,11.225000381469727,7519600,11.17538833618164
CRM,2007-08-15,11.149999618530273,11.5,10.577500343322754,10.699999809265137,13259600,10.652709007263184
CRM,2007-08-16,10.8100004196167,10.8125,9.699999809265137,10.3125,22675600,10.266921043395996
CRM,2007-08-17,10.585000038146973,10.609999656677246,9.925000190734863,10.005000114440918,10028400,9.96078109741211
CRM,2007-08-20,10.005000114440918,10.0625,9.725000381469727,9.920000076293945,6575600,9.876155853271484
CRM,2007-08-21,9.949999809265137,10.0625,9.710000038146973,9.899999618530273,7608800,9.856244087219238
CRM,2007-08-22,10.047499656677246,10.34000015258789,9.84000015258789,9.922499656677246,7460800,9.878644943237305
CRM,2007-08-23,9.899999618530273,10.02750015258789,9.734999656677246,9.857500076293945,5229200,9.813933372497559
CRM,2007-08-24,9.829999923706055,10.390000343322754,9.770000457763672,10.357500076293945,5679600,10.311722755432129
CRM,2007-08-27,10.229999542236328,10.399999618530273,10.125,10.135000228881836,5363600,10.090206146240234
CRM,2007-08-28,10,10.047499656677246,9.845000267028809,9.920000076293945,3793200,9.876155853271484
CRM,2007-08-29,9.979999542236328,10.172499656677246,9.9375,10.132499694824219,1978400,10.087717056274414
CRM,2007-08-30,9.957500457763672,10.300000190734863,9.890000343322754,9.932499885559082,4205600,9.888601303100586
CRM,2007-08-31,10.202500343322754,10.272500038146973,10.0649995803833,10.107500076293945,3502800,10.062828063964844
CRM,2007-09-04,10.015000343322754,10.34749984741211,10.015000343322754,10.192500114440918,3104800,10.147451400756836
CRM,2007-09-05,10.147500038146973,10.287500381469727,10.050000190734863,10.239999771118164,2706800,10.194741249084473
CRM,2007-09-06,10.239999771118164,10.755000114440918,10.225000381469727,10.65999984741211,7916000,10.612885475158691
CRM,2007-09-07,10.449999809265137,10.850000381469727,10.399999618530273,10.802499771118164,7086800,10.754755973815918
CRM,2007-09-10,10.8100004196167,11.050000190734863,10.487500190734863,11.029999732971191,5398800,10.981250762939453
CRM,2007-09-11,11.029999732971191,11.625,11.029999732971191,11.482500076293945,12404800,11.431750297546387
CRM,2007-09-12,11.3149995803833,11.864999771118164,11.287500381469727,11.484999656677246,9156800,11.43423843383789
CRM,2007-09-13,11.65999984741211,11.692500114440918,11.390000343322754,11.609999656677246,2404000,11.558687210083008
CRM,2007-09-14,11.369999885559082,11.6850004196167,11.327500343322754,11.595000267028809,4364800,11.543752670288086
CRM,2007-09-17,11.399999618530273,11.53499984741211,11.34000015258789,11.432499885559082,5188400,11.38197135925293
CRM,2007-09-18,11.5,11.774999618530273,11.095000267028809,11.484999656677246,12685600,11.43423843383789
CRM,2007-09-19,11.529999732971191,11.625,11.329999923706055,11.449999809265137,6304800,11.399393081665039
CRM,2007-09-20,11.352499961853027,11.542499542236328,11.3100004196167,11.412500381469727,3334400,11.362059593200684
CRM,2007-09-21,11.5,11.572500228881836,11.430000305175781,11.5625,4425200,11.511397361755371
CRM,2007-09-24,11.625,12.427499771118164,11.592499732971191,12.117500305175781,12143200,12.063943862915039
CRM,2007-09-25,12.015000343322754,12.487500190734863,11.9375,12.477499961853027,8191200,12.42235279083252
CRM,2007-09-26,12.494999885559082,12.835000038146973,12.447500228881836,12.617500305175781,10719600,12.561735153198242
CRM,2007-09-27,12.5,12.9375,12.460000038146973,12.734999656677246,6677600,12.67871379852295
CRM,2007-09-28,12.609999656677246,12.9375,12.53499984741211,12.829999923706055,7479200,12.773294448852539
CRM,2007-10-01,12.84749984741211,13.244999885559082,12.84749984741211,13.22249984741211,4530000,13.16405963897705
CRM,2007-10-02,13.21500015258789,13.364999771118164,12.532500267028809,12.942500114440918,7422400,12.885297775268555
CRM,2007-10-03,12.802499771118164,13.170000076293945,12.707500457763672,13.039999961853027,5765200,12.982366561889648
CRM,2007-10-04,13.015000343322754,13.045000076293945,12.767499923706055,12.890000343322754,4121200,12.833029747009277
CRM,2007-10-05,13.052499771118164,13.52750015258789,13,13.307499885559082,4984400,13.24868392944336
CRM,2007-10-08,13.3149995803833,14.03499984741211,13.21500015258789,13.8125,7436000,13.75145149230957
CRM,2007-10-09,13.827500343322754,14.362500190734863,13.75,14.079999923706055,7546400,14.017770767211914
CRM,2007-10-10,14.074999809265137,14.1850004196167,13.944999694824219,13.947500228881836,5253600,13.885856628417969
CRM,2007-10-11,14.0024995803833,14.382499694824219,13.385000228881836,13.72249984741211,5573200,13.661849975585938
CRM,2007-10-12,13.912500381469727,14.382499694824219,13.614999771118164,14.265000343322754,4886800,14.201952934265137
CRM,2007-10-15,13.96500015258789,14.109999656677246,13.362500190734863,13.649999618530273,6368400,13.58967113494873
CRM,2007-10-16,13.675000190734863,14.1850004196167,13.675000190734863,14.0600004196167,5408800,13.997859954833984
CRM,2007-10-17,14.1899995803833,14.274999618530273,13.432499885559082,13.5600004196167,6142800,13.500068664550781
CRM,2007-10-18,13.572500228881836,14.287500381469727,13.46500015258789,13.739999771118164,8486800,13.679272651672363
CRM,2007-10-19,13.744999885559082,13.835000038146973,13.010000228881836,13.069999694824219,7014000,13.01223373413086
CRM,2007-10-22,12.829999923706055,13.242500305175781,12.5,13.052499771118164,6922800,12.99481201171875
CRM,2007-10-23,13.057499885559082,13.640000343322754,12.962499618530273,13.555000305175781,6253200,13.49509048461914
CRM,2007-10-24,13.407500267028809,13.657500267028809,12.952500343322754,13.317500114440918,4385600,13.25864028930664
CRM,2007-10-25,13.350000381469727,13.350000381469727,12.647500038146973,12.770000457763672,4119200,12.713561058044434
CRM,2007-10-26,12.8725004196167,12.984999656677246,12.5,12.859999656677246,5526000,12.80316162109375
CRM,2007-10-29,13,13.510000228881836,12.800000190734863,13.337499618530273,5684000,13.27855110168457
CRM,2007-10-30,13.25,13.607500076293945,13.119999885559082,13.4375,3004800,13.3781099319458
CRM,2007-10-31,13.5024995803833,14.125,13.292499542236328,14.092499732971191,6966000,14.030214309692383
CRM,2007-11-01,13.757499694824219,13.875,13.319999694824219,13.380000114440918,5481200,13.320863723754883
CRM,2007-11-02,13.522500038146973,13.802499771118164,13.322500228881836,13.600000381469727,3520800,13.539892196655273
CRM,2007-11-05,13.425000190734863,13.482500076293945,12.947500228881836,13.142499923706055,4466800,13.084413528442383
CRM,2007-11-06,13.15250015258789,13.5600004196167,12.857500076293945,13.077500343322754,3630800,13.01970100402832
CRM,2007-11-07,13.029999732971191,13.029999732971191,12.515000343322754,12.6875,7518800,12.631424903869629
CRM,2007-11-08,12.6875,12.729999542236328,11.600000381469727,12.132499694824219,10594000,12.078877449035645
CRM,2007-11-09,11.912500381469727,12.670000076293945,11.397500038146973,12.5,10060800,12.444753646850586
CRM,2007-11-12,12.967499732971191,13.15999984741211,12.572500228881836,12.72249984741211,8931200,12.66627025604248
CRM,2007-11-13,12.59000015258789,13.180000305175781,12.59000015258789,13,5360000,12.942543029785156
CRM,2007-11-14,13.175000190734863,13.25,12.712499618530273,13,4525200,12.942543029785156
CRM,2007-11-15,13.112500190734863,13.600000381469727,12.614999771118164,12.697500228881836,11237200,12.641380310058594
CRM,2007-11-16,12.427499771118164,14.350000381469727,12.067500114440918,14.337499618530273,18163600,14.274131774902344
CRM,2007-11-19,14.25,14.25,13.414999961853027,13.522500038146973,8741200,13.46273422241211
CRM,2007-11-20,13.6274995803833,14.5,13.412500381469727,14.350000381469727,13722000,14.286577224731445
CRM,2007-11-21,14.037500381469727,14.332500457763672,14.037500381469727,14.09000015258789,8075600,14.027726173400879
CRM,2007-11-23,14.125,14.125,13.470000267028809,13.789999961853027,3143600,13.72905158996582
CRM,2007-11-26,13.457500457763672,14.0625,12.914999961853027,13.024999618530273,8430400,12.967432975769043
CRM,2007-11-27,12.954999923706055,13.319999694824219,12.887499809265137,13.119999885559082,5493600,13.062013626098633
CRM,2007-11-28,13.119999885559082,13.920000076293945,13.104999542236328,13.607500076293945,6338000,13.547358512878418
CRM,2007-11-29,13.385000228881836,13.880000114440918,13.265000343322754,13.8149995803833,6567200,13.75394058227539
CRM,2007-11-30,13.904999732971191,14.432499885559082,13.822500228881836,14.182499885559082,13260000,14.119816780090332
CRM,2007-12-03,14.197500228881836,14.3149995803833,13.524999618530273,13.944999694824219,6007600,13.883367538452148
CRM,2007-12-04,13.789999961853027,13.957500457763672,13.720000267028809,13.832500457763672,4118400,13.77136516571045
CRM,2007-12-05,14,14.225000381469727,13.8100004196167,14.015000343322754,4464800,13.953058242797852
CRM,2007-12-06,13.947500228881836,14.257499694824219,13.8100004196167,14.135000228881836,4120400,14.072526931762695
CRM,2007-12-07,14.272500038146973,14.787500381469727,14.125,14.460000038146973,7637600,14.396090507507324
CRM,2007-12-10,14.52750015258789,14.52750015258789,14.0625,14.425000190734863,4537200,14.361246109008789
CRM,2007-12-11,14.265000343322754,14.957500457763672,14.25,14.329999923706055,7197200,14.2666654586792
CRM,2007-12-12,14.545000076293945,14.859999656677246,14.332500457763672,14.552499771118164,5797200,14.488181114196777
CRM,2007-12-13,14.524999618530273,14.952500343322754,14.470000267028809,14.822500228881836,4985600,14.756988525390625
CRM,2007-12-14,14.819999694824219,15.074999809265137,14.555000305175781,14.887499809265137,5088000,14.821701049804688
CRM,2007-12-17,14.75,14.927499771118164,14.592499732971191,14.682499885559082,7094000,14.617607116699219
CRM,2007-12-18,14.862500190734863,14.862500190734863,14.425000190734863,14.625,7680400,14.5603609085083
CRM,2007-12-19,14.4350004196167,15.204999923706055,14.4350004196167,14.987500190734863,9344800,14.921258926391602
CRM,2007-12-20,15.192500114440918,16.25,15.192500114440918,16.247499465942383,12336400,16.175691604614258
CRM,2007-12-21,16.25,16.3799991607666,15.664999961853027,15.9375,7774400,15.867060661315918
CRM,2007-12-24,15.755000114440918,16.1875,15.725000381469727,15.994999885559082,1468800,15.92430591583252
CRM,2007-12-26,15.952500343322754,16.059999465942383,15.574999809265137,15.967499732971191,2811600,15.896927833557129
CRM,2007-12-27,15.947500228881836,16.262500762939453,15.712499618530273,16.010000228881836,3504000,15.939241409301758
CRM,2007-12-28,16.112499237060547,16.1924991607666,15.907500267028809,16.100000381469727,2335600,16.02884292602539
CRM,2007-12-31,16.100000381469727,16.100000381469727,15.612500190734863,15.672499656677246,3516800,15.603231430053711
CRM,2008-01-02,15.762499809265137,15.887499809265137,14.967499732971191,15.069999694824219,4980000,15.00339412689209
CRM,2008-01-03,15,15.457500457763672,15,15.244999885559082,3689200,15.177620887756348
CRM,2008-01-04,15.0024995803833,15.15250015258789,14.520000457763672,14.71500015258789,6438000,14.649964332580566
CRM,2008-01-07,14.479999542236328,14.505000114440918,13.71500015258789,14.4399995803833,13106800,14.376178741455078
CRM,2008-01-08,14.4399995803833,14.822500228881836,13.6274995803833,13.675000190734863,6574000,13.6145601272583
CRM,2008-01-09,13.604999542236328,13.8125,13.055000305175781,13.582500457763672,9061600,13.522468566894531
CRM,2008-01-10,13.494999885559082,14.087499618530273,13.272500038146973,13.895000457763672,8768000,13.833588600158691
CRM,2008-01-11,13.890000343322754,14.272500038146973,13.492500305175781,13.617500305175781,6540000,13.5573148727417
CRM,2008-01-14,13.817500114440918,13.954999923706055,13.449999809265137,13.912500381469727,4768400,13.851011276245117
CRM,2008-01-15,13.595000267028809,13.792499542236328,13.522500038146973,13.552499771118164,5776800,13.49260139465332
CRM,2008-01-16,13.432499885559082,13.774999618530273,13.077500343322754,13.587499618530273,5812800,13.527445793151855
CRM,2008-01-17,13.744999885559082,13.904999732971191,13.295000076293945,13.380000114440918,9381600,13.320863723754883
CRM,2008-01-18,13.617500305175781,13.617500305175781,12.7475004196167,12.960000038146973,11254000,12.90272045135498
CRM,2008-01-22,12.182499885559082,13.25,12.039999961853027,13.069999694824219,8191600,13.01223373413086
CRM,2008-01-23,12.5649995803833,13.857500076293945,12.399999618530273,13.8149995803833,9315200,13.75394058227539
CRM,2008-01-24,13.832500457763672,14.1850004196167,13.494999885559082,14.112500190734863,6432400,14.050126075744629
CRM,2008-01-25,14.042499542236328,14.397500038146973,13.087499618530273,13.234999656677246,7706400,13.176505088806152
CRM,2008-01-28,12.824999809265137,13.425000190734863,12.824999809265137,13.385000228881836,4459200,13.325841903686523
CRM,2008-01-29,13.350000381469727,13.522500038146973,12.84749984741211,13.007499694824219,4907600,12.950010299682617
CRM,2008-01-30,12.864999771118164,13.112500190734863,12.574999809265137,12.59000015258789,5839600,12.534355163574219
CRM,2008-01-31,12.425000190734863,13.322500228881836,12.197500228881836,12.977499961853027,12019600,12.920143127441406
CRM,2008-02-01,13.125,13.47249984741211,12.772500038146973,12.930000305175781,8316000,12.87285327911377
CRM,2008-02-04,12.927499771118164,13.172499656677246,12.577500343322754,12.942500114440918,5088000,12.885297775268555
CRM,2008-02-05,12.795000076293945,13.449999809265137,12.569999694824219,13.194999694824219,8284800,13.136680603027344
CRM,2008-02-06,13.305000305175781,13.305000305175781,11.887499809265137,11.970000267028809,10376400,11.917096138000488
CRM,2008-02-07,11.765000343322754,12.984999656677246,11.765000343322754,12.710000038146973,10952800,12.653825759887695
CRM,2008-02-08,12.75,12.949999809265137,12.577500343322754,12.717499732971191,4149600,12.66129207611084
CRM,2008-02-11,13.265000343322754,13.984999656677246,13.265000343322754,13.699999809265137,15560400,13.639449119567871
CRM,2008-02-12,13.8100004196167,13.845000267028809,13.467499732971191,13.612500190734863,5378800,13.552336692810059
CRM,2008-02-13,13.835000038146973,14.1225004196167,13.75,13.982500076293945,5797600,13.920701026916504
CRM,2008-02-14,14.015000343322754,14.125,13.75,13.78499984741211,4885200,13.724074363708496
CRM,2008-02-15,13.734999656677246,13.792499542236328,13.274999618530273,13.460000038146973,4433200,13.400510787963867
CRM,2008-02-19,13.6875,13.6875,12.819999694824219,12.867500305175781,6544000,12.810629844665527
CRM,2008-02-20,12.782500267028809,13.350000381469727,12.75,13.282500267028809,3386000,13.223795890808105
CRM,2008-02-21,13.369999885559082,13.545000076293945,13.1274995803833,13.380000114440918,4098400,13.320863723754883
CRM,2008-02-22,13.494999885559082,13.494999885559082,12.892499923706055,13.085000038146973,5120000,13.027167320251465
CRM,2008-02-25,13.074999809265137,13.712499618530273,13.074999809265137,13.602499961853027,5298400,13.542381286621094
CRM,2008-02-26,13.399999618530273,13.585000038146973,13.1899995803833,13.1899995803833,5182400,13.13170337677002
CRM,2008-02-27,13.1225004196167,13.4975004196167,12.595000267028809,13.154999732971191,12299200,13.096858024597168
CRM,2008-02-28,14.555000305175781,15.867500305175781,14.385000228881836,15.414999961853027,35617200,15.346870422363281
CRM,2008-02-29,15.172499656677246,15.447500228881836,14.800000190734863,14.930000305175781,10393200,14.864013671875
CRM,2008-03-03,14.9975004196167,15.175000190734863,14.542499542236328,14.692500114440918,8893600,14.627562522888184
CRM,2008-03-04,14.672499656677246,14.7475004196167,14.279999732971191,14.470000267028809,8353600,14.406046867370605
CRM,2008-03-05,14.557499885559082,14.887499809265137,14.417499542236328,14.7524995803833,11409600,14.687296867370605
CRM,2008-03-06,14.697500228881836,14.75,14.359999656677246,14.4350004196167,6342800,14.371200561523438
CRM,2008-03-07,14.182499885559082,14.577500343322754,13.90999984741211,14.164999961853027,7043200,14.102395057678223
CRM,2008-03-10,14.289999961853027,14.447500228881836,13.842499732971191,14.020000457763672,4948800,13.958035469055176
CRM,2008-03-11,14.270000457763672,14.667499542236328,13.982500076293945,14.612500190734863,7974800,14.547917366027832
CRM,2008-03-12,14.647500038146973,15.055000305175781,14.40999984741211,14.552499771118164,9142400,14.488181114196777
CRM,2008-03-13,14.300000190734863,14.899999618530273,14.055000305175781,14.727499961853027,7772400,14.662408828735352
CRM,2008-03-14,14.899999618530273,15,14.307499885559082,14.462499618530273,7786400,14.398579597473145
CRM,2008-03-17,14,14.292499542236328,13.545000076293945,13.8774995803833,10104800,13.81616497039795
CRM,2008-03-18,14.1875,14.725000381469727,14.1875,14.65250015258789,7215200,14.587739944458008
CRM,2008-03-19,14.595000267028809,14.75,14.15250015258789,14.15250015258789,5293200,14.089950561523438
CRM,2008-03-20,14.15250015258789,14.242500305175781,13.710000038146973,13.957500457763672,9169600,13.895812034606934
CRM,2008-03-24,13.975000381469727,15,13.975000381469727,14.90999984741211,6342800,14.844101905822754
CRM,2008-03-25,14.819999694824219,15.395000457763672,14.819999694824219,15.239999771118164,4518000,15.172642707824707
CRM,2008-03-26,15.147500038146973,15.475000381469727,14.694999694824219,14.8100004196167,4721200,14.74454402923584
CRM,2008-03-27,14.9350004196167,14.9350004196167,14.074999809265137,14.157500267028809,6310800,14.094927787780762
CRM,2008-03-28,14.199999809265137,14.637499809265137,14.149999618530273,14.212499618530273,4163600,14.149683952331543
CRM,2008-03-31,14.017499923706055,14.555000305175781,13.885000228881836,14.467499732971191,5601200,14.403556823730469
CRM,2008-04-01,14.625,15.414999961853027,14.619999885559082,15.305000305175781,7598400,15.237356185913086
CRM,2008-04-02,15.375,16.522499084472656,15.300000190734863,15.574999809265137,11778800,15.506162643432617
CRM,2008-04-03,15.477499961853027,16.059999465942383,15.069999694824219,15.699999809265137,7202400,15.630609512329102
CRM,2008-04-04,15.800000190734863,16.469999313354492,15.420000076293945,16.280000686645508,9610400,16.20804786682129
CRM,2008-04-07,16.497499465942383,16.6200008392334,16.135000228881836,16.262500762939453,7331600,16.190624237060547
CRM,2008-04-08,16.262500762939453,16.38249969482422,15.90999984741211,15.957500457763672,7585600,15.886972427368164
CRM,2008-04-09,15.5024995803833,15.899999618530273,15.182499885559082,15.8149995803833,8508400,15.745101928710938
CRM,2008-04-10,15.797499656677246,16.514999389648438,15.6225004196167,16.407499313354492,6357600,16.33498191833496
CRM,2008-04-11,16.25,16.25,15.272500038146973,15.272500038146973,6828000,15.204999923706055
CRM,2008-04-14,15.494999885559082,15.602499961853027,14.675000190734863,15.024999618530273,11274000,14.958593368530273
CRM,2008-04-15,14.9399995803833,15.3100004196167,14.625,14.837499618530273,7210400,14.77192211151123
CRM,2008-04-16,14.875,15.6225004196167,14.875,15.392499923706055,9308400,15.324469566345215
CRM,2008-04-17,15.154999732971191,15.607500076293945,15.052499771118164,15.550000190734863,6904000,15.481273651123047
CRM,2008-04-18,16.225000381469727,16.387500762939453,15.9375,15.975000381469727,10350400,15.90439510345459
CRM,2008-04-21,15.904999732971191,15.904999732971191,15.545000076293945,15.680000305175781,6328400,15.610699653625488
CRM,2008-04-22,15.645000457763672,15.71500015258789,15.125,15.335000038146973,4835200,15.267223358154297
CRM,2008-04-23,15.444999694824219,16.9375,15.324999809265137,16.892499923706055,11672400,16.817840576171875
CRM,2008-04-24,17,17.412500381469727,16.415000915527344,17.06999969482422,9044800,16.99455451965332
CRM,2008-04-25,16.860000610351562,17.252500534057617,16.565000534057617,17.022499084472656,3371200,16.947263717651367
CRM,2008-04-28,17.084999084472656,17.34000015258789,16.842500686645508,16.864999771118164,4645200,16.79046058654785
CRM,2008-04-29,16.829999923706055,17.112499237060547,16.627500534057617,16.737499237060547,3876800,16.663524627685547
CRM,2008-04-30,16.735000610351562,17.3125,16.625,16.6825008392334,5560800,16.608768463134766
CRM,2008-05-01,16.81999969482422,16.99250030517578,16.3125,16.822500228881836,5660400,16.748149871826172
CRM,2008-05-02,17,17,16.670000076293945,16.825000762939453,4578400,16.750638961791992
CRM,2008-05-05,16.59749984741211,17.477500915527344,16.59749984741211,17.342500686645508,5538000,17.265851974487305
CRM,2008-05-06,17.299999237060547,17.78499984741211,17.092500686645508,17.542499542236328,5860400,17.4649658203125
CRM,2008-05-07,17.5674991607666,17.602500915527344,16.63249969482422,16.702499389648438,6488800,16.628679275512695
CRM,2008-05-08,16.862499237060547,16.90999984741211,16.517499923706055,16.892499923706055,4138400,16.817840576171875
CRM,2008-05-09,16.852500915527344,17.049999237060547,16.602500915527344,16.674999237060547,3507200,16.601299285888672
CRM,2008-05-12,16.684999465942383,17.037500381469727,16.30500030517578,16.905000686645508,5706400,16.830286026000977
CRM,2008-05-13,16.9325008392334,17.225000381469727,16.729999542236328,16.987499237060547,6456000,16.912418365478516
CRM,2008-05-14,16.952499389648438,17.475000381469727,16.952499389648438,17.350000381469727,11976400,17.273319244384766
CRM,2008-05-15,17.274999618530273,17.427499771118164,16.825000762939453,17.30500030517578,8154000,17.228517532348633
CRM,2008-05-16,17.30500030517578,17.30500030517578,16.989999771118164,17.174999237060547,8183200,17.099088668823242
CRM,2008-05-19,17.139999389648438,17.25,16.517499923706055,16.56999969482422,8870400,16.49676513671875
CRM,2008-05-20,16.434999465942383,16.434999465942383,15.600000381469727,15.699999809265137,12602400,15.630609512329102
CRM,2008-05-21,15.817500114440918,15.957500457763672,15.357500076293945,15.664999961853027,13133600,15.595765113830566
CRM,2008-05-22,15.869999885559082,17.24250030517578,15.762499809265137,16.577499389648438,23101600,16.504230499267578
CRM,2008-05-23,16.625,16.922500610351562,16.420000076293945,16.7549991607666,7162800,16.68094825744629
CRM,2008-05-27,16.577499389648438,17.1200008392334,16.377500534057617,17.0625,9291600,16.987089157104492
CRM,2008-05-28,17.125,17.725000381469727,16.897499084472656,17.545000076293945,18012800,17.46745491027832
CRM,2008-05-29,17.502500534057617,18.079999923706055,17.200000762939453,17.877500534057617,10406000,17.798484802246094
CRM,2008-05-30,17.885000228881836,18.674999237060547,17.885000228881836,18.077499389648438,18095200,17.997602462768555
CRM,2008-06-02,18,18.082500457763672,17.6299991607666,17.822500228881836,5719200,17.743728637695312
CRM,2008-06-03,17.887500762939453,18.1200008392334,17.670000076293945,18.047500610351562,6004800,17.967735290527344
CRM,2008-06-04,18.059999465942383,18.247499465942383,17.979999542236328,18.137500762939453,7169200,18.057336807250977
CRM,2008-06-05,18.155000686645508,18.5,17.780000686645508,18.479999542236328,6589200,18.39832305908203
CRM,2008-06-06,18.3075008392334,18.332500457763672,17.735000610351562,17.7549991607666,4429200,17.67652702331543
CRM,2008-06-09,17.795000076293945,17.962499618530273,17.1924991607666,17.424999237060547,4448400,17.347986221313477
CRM,2008-06-10,17.469999313354492,17.885000228881836,17.4424991607666,17.834999084472656,5864400,17.75617218017578
CRM,2008-06-11,17.917499542236328,17.917499542236328,17.127500534057617,17.360000610351562,6658000,17.28327178955078
CRM,2008-06-12,17.482500076293945,17.602500915527344,17.412500381469727,17.552499771118164,4801600,17.47492218017578
CRM,2008-06-13,17.97249984741211,18.395000457763672,17.875,18.197500228881836,6442800,18.1170711517334
CRM,2008-06-16,18.1924991607666,18.3700008392334,18.012500762939453,18.204999923706055,4144400,18.12453842163086
CRM,2008-06-17,18.212499618530273,18.350000381469727,17.895000457763672,18.012500762939453,2916800,17.932889938354492
CRM,2008-06-18,17.987499237060547,18.207500457763672,17.637500762939453,17.75749969482422,3737200,17.67901611328125
CRM,2008-06-19,17.732500076293945,18.770000457763672,17.712499618530273,18.387500762939453,7182400,18.30623435974121
CRM,2008-06-20,18.375,18.69499969482422,18.037500381469727,18.274999618530273,5079600,18.19422721862793
CRM,2008-06-23,18.327499389648438,18.802499771118164,18.15999984741211,18.607500076293945,5286800,18.52526092529297
CRM,2008-06-24,18.584999084472656,18.584999084472656,17.649999618530273,17.71500015258789,8974800,17.63670539855957
CRM,2008-06-25,17.834999084472656,17.9424991607666,17.524999618530273,17.6875,5682800,17.609325408935547
CRM,2008-06-26,17.459999084472656,17.475000381469727,16.639999389648438,16.782499313354492,10817600,16.708324432373047
CRM,2008-06-27,16.71500015258789,17.227500915527344,16.627500534057617,17.155000686645508,7128400,17.079179763793945
CRM,2008-06-30,17.457500457763672,17.467500686645508,17.020000457763672,17.0575008392334,5105200,16.982112884521484
CRM,2008-07-01,16.844999313354492,17.71500015258789,16.549999237060547,17.530000686645508,7631600,17.45252227783203
CRM,2008-07-02,17.719999313354492,18.092500686645508,17.450000762939453,17.475000381469727,6079200,17.39776611328125
CRM,2008-07-03,17.625,17.625,16.467500686645508,16.88249969482422,4197600,16.807884216308594
CRM,2008-07-07,16.90250015258789,17.21500015258789,16.407499313354492,16.78499984741211,4341200,16.710813522338867
CRM,2008-07-08,16.5049991607666,16.84000015258789,15.787500381469727,16.704999923706055,8998800,16.631168365478516
CRM,2008-07-09,16.690000534057617,17.042499542236328,16.247499465942383,16.30500030517578,4672400,16.23293685913086
CRM,2008-07-10,16.385000228881836,16.762500762939453,16.0625,16.225000381469727,6382400,16.153289794921875
CRM,2008-07-11,15.927499771118164,16.22249984741211,15.414999961853027,15.819999694824219,6191200,15.750080108642578
CRM,2008-07-14,15.949999809265137,16.24250030517578,15.550000190734863,15.592499732971191,4951200,15.523585319519043
CRM,2008-07-15,15.327500343322754,15.992500305175781,15.017499923706055,15.84749984741211,8459600,15.777458190917969
CRM,2008-07-16,15.72249984741211,16.8075008392334,15.72249984741211,16.75,10014800,16.67597007751465
CRM,2008-07-17,16.8075008392334,17.4950008392334,16.739999771118164,17.405000686645508,6846400,17.328075408935547
CRM,2008-07-18,17.469999313354492,17.735000610351562,17,17.684999465942383,5493600,17.606836318969727
CRM,2008-07-21,17.610000610351562,17.7450008392334,17.19499969482422,17.344999313354492,4720800,17.268341064453125
CRM,2008-07-22,16.787500381469727,16.8075008392334,16.122499465942383,16.420000076293945,11070000,16.347427368164062
CRM,2008-07-23,16.325000762939453,17.014999389648438,16.092500686645508,16.147499084472656,7498400,16.07613182067871
CRM,2008-07-24,16.272499084472656,16.272499084472656,15.774999618530273,15.862500190734863,4163600,15.79239273071289
CRM,2008-07-25,15.864999771118164,16.204999923706055,15.6875,15.9375,4079200,15.867060661315918
CRM,2008-07-28,15.9375,16.362499237060547,15.635000228881836,15.662500381469727,3890400,15.593276977539062
CRM,2008-07-29,15.77750015258789,16.110000610351562,15.774999618530273,15.930000305175781,6876800,15.859594345092773
CRM,2008-07-30,16.032499313354492,16.247499465942383,15.757499694824219,16.232500076293945,4267600,16.160757064819336
CRM,2008-07-31,16.0625,16.149999618530273,15.822500228881836,15.947500228881836,4683600,15.877016067504883
CRM,2008-08-01,16.032499313354492,16.09749984741211,15.697500228881836,16.072500228881836,4344000,16.001462936401367
CRM,2008-08-04,16.065000534057617,16.292499542236328,15.800000190734863,16.262500762939453,5245200,16.190624237060547
CRM,2008-08-05,16.290000915527344,17.155000686645508,16.272499084472656,17.052499771118164,6574000,16.97713279724121
CRM,2008-08-06,16.962499618530273,17.200000762939453,16.725000381469727,17.139999389648438,4924000,17.06424331665039
CRM,2008-08-07,17.127500534057617,17.334999084472656,16.815000534057617,16.905000686645508,3806000,16.830286026000977
CRM,2008-08-08,16.912500381469727,17.540000915527344,16.7549991607666,17.397499084472656,8310400,17.320608139038086
CRM,2008-08-11,17.46500015258789,17.93000030517578,17.322500228881836,17.607500076293945,6158000,17.529680252075195
CRM,2008-08-12,17.524999618530273,17.75,17.3799991607666,17.579999923706055,5032400,17.502302169799805
CRM,2008-08-13,17.462499618530273,17.52750015258789,17.142499923706055,17.287500381469727,7038400,17.21109390258789
CRM,2008-08-14,17.017499923706055,17.079999923706055,16.635000228881836,16.80500030517578,8932000,16.73072624206543
CRM,2008-08-15,16.9424991607666,17.1200008392334,16.40250015258789,16.577499389648438,5223200,16.504230499267578
CRM,2008-08-18,16.579999923706055,16.65250015258789,15.977499961853027,16.15999984741211,5611600,16.088579177856445
CRM,2008-08-19,16.094999313354492,16.512500762939453,16.0625,16.3700008392334,5137600,16.297649383544922
CRM,2008-08-20,16.747499465942383,16.747499465942383,16.1875,16.325000762939453,12539600,16.252849578857422
CRM,2008-08-21,14.617500305175781,14.617500305175781,13.182499885559082,13.3125,56010400,13.253662109375
CRM,2008-08-22,13.585000038146973,14.1875,13.449999809265137,13.992500305175781,23180800,13.930657386779785
CRM,2008-08-25,13.767499923706055,14.359999656677246,13.767499923706055,14.132499694824219,11970400,14.070037841796875
CRM,2008-08-26,14.487500190734863,14.552499771118164,13.84749984741211,14.140000343322754,16361200,14.077505111694336
CRM,2008-08-27,14.125,14.462499618530273,14.055000305175781,14.2524995803833,9659600,14.189506530761719
CRM,2008-08-28,14.257499694824219,14.447500228881836,14.164999961853027,14.425000190734863,4914800,14.361246109008789
CRM,2008-08-29,14.164999961853027,14.244999885559082,13.904999732971191,14.005000114440918,5167600,13.94310188293457
CRM,2008-09-02,14.125,14.367500305175781,13.725000381469727,13.787500381469727,6189600,13.726563453674316
CRM,2008-09-03,13.72249984741211,13.977499961853027,13.3149995803833,13.494999885559082,7792800,13.435355186462402
CRM,2008-09-04,13.354999542236328,13.577500343322754,13.102499961853027,13.475000381469727,9488400,13.415444374084473
CRM,2008-09-05,13.1875,13.667499542236328,13.069999694824219,13.612500190734863,7794000,13.552336692810059
CRM,2008-09-08,13.944999694824219,14.012499809265137,13.095000267028809,13.712499618530273,13206800,13.651894569396973
CRM,2008-09-09,13.699999809265137,13.957500457763672,12.930000305175781,13.024999618530273,11921200,12.967432975769043
CRM,2008-09-10,13.737500190734863,14.279999732971191,13.675000190734863,14.022500038146973,22670000,13.960524559020996
CRM,2008-09-11,13.712499618530273,14.524999618530273,13.572500228881836,14.5,15580400,14.435914039611816
CRM,2008-09-12,14.385000228881836,14.47249984741211,14.164999961853027,14.300000190734863,87332400,14.236798286437988
CRM,2008-09-15,13.567500114440918,14.300000190734863,13.567500114440918,13.699999809265137,13044000,13.639449119567871
CRM,2008-09-16,13.452500343322754,14.0600004196167,13.287500381469727,14.0600004196167,11338800,13.997859954833984
CRM,2008-09-17,13.667499542236328,13.875,13.234999656677246,13.329999923706055,12199600,13.27108383178711
CRM,2008-09-18,13.3774995803833,14.02750015258789,12.917499542236328,13.827500343322754,14480400,13.766386985778809
CRM,2008-09-19,14.3125,15.0600004196167,13.7524995803833,13.952500343322754,13615600,13.890832901000977
CRM,2008-09-22,13.9375,13.9375,12.949999809265137,13.092499732971191,9393600,13.034634590148926
CRM,2008-09-23,12.920000076293945,13.40250015258789,12.762499809265137,13.057499885559082,9320000,12.999789237976074
CRM,2008-09-24,13.207500457763672,13.207500457763672,12.649999618530273,12.7475004196167,8067200,12.691160202026367
CRM,2008-09-25,12.8149995803833,13.412500381469727,12.647500038146973,13.010000228881836,8104000,12.952499389648438
CRM,2008-09-26,12.607500076293945,12.84000015258789,12.46500015258789,12.662500381469727,9162400,12.606535911560059
CRM,2008-09-29,12.267499923706055,12.375,11.042499542236328,11.1899995803833,14679200,11.140542984008789
CRM,2008-09-30,11.517499923706055,12.100000381469727,11.024999618530273,12.100000381469727,12756400,12.04652214050293
CRM,2008-10-01,11.9399995803833,12.125,11.4975004196167,11.602499961853027,7302400,11.551219940185547
CRM,2008-10-02,11.494999885559082,11.494999885559082,11.029999732971191,11.047499656677246,7515200,10.998672485351562
CRM,2008-10-03,10.237500190734863,11.482500076293945,10.1899995803833,10.392499923706055,17098000,10.34656810760498
CRM,2008-10-06,9.914999961853027,10.202500343322754,9.460000038146973,10.100000381469727,17098800,10.055360794067383
CRM,2008-10-07,9.697500228881836,9.90999984741211,8.842499732971191,8.984999656677246,15734800,8.945287704467773
CRM,2008-10-08,8.467499732971191,9.4399995803833,8.427499771118164,9.125,12952000,9.084670066833496
CRM,2008-10-09,9.332500457763672,9.4350004196167,8.492500305175781,8.492500305175781,9391600,8.45496654510498
CRM,2008-10-10,7.727499961853027,8.522500038146973,7.505000114440918,8.140000343322754,21575200,8.104023933410645
CRM,2008-10-13,8.7475004196167,9.432499885559082,8.447500228881836,9.432499885559082,13758000,9.3908109664917
CRM,2008-10-14,10.042499542236328,10.3125,8.71500015258789,8.975000381469727,15102000,8.935332298278809
CRM,2008-10-15,9.032500267028809,9.032500267028809,7.722499847412109,7.730000019073486,11249600,7.695836067199707
CRM,2008-10-16,7.912499904632568,8.182499885559082,7.09499979019165,8.1225004196167,23329600,8.086602210998535
CRM,2008-10-17,7.957499980926514,8.430000305175781,7.614999771118164,7.897500038146973,16047200,7.862595081329346
CRM,2008-10-20,8.052499771118164,8.052499771118164,7.519999980926514,7.954999923706055,8548000,7.9198408126831055
CRM,2008-10-21,7.777500152587891,7.96999979019165,7.449999809265137,7.497499942779541,13588000,7.464363098144531
CRM,2008-10-22,7.40749979019165,7.40749979019165,6.744999885559082,6.882500171661377,15887600,6.852081775665283
CRM,2008-10-23,7.007500171661377,7.162499904632568,6.422500133514404,6.802499771118164,14671600,6.772434234619141
CRM,2008-10-24,6.247499942779541,6.885000228881836,6.099999904632568,6.670000076293945,12704800,6.6405205726623535
CRM,2008-10-27,6.570000171661377,6.715000152587891,6.300000190734863,6.327499866485596,7949600,6.299534320831299
CRM,2008-10-28,6.577499866485596,7.142499923706055,6.159999847412109,7.142499923706055,11873200,7.110931873321533
CRM,2008-10-29,7.052499771118164,7.722499847412109,6.902500152587891,7.514999866485596,12514400,7.481785297393799
CRM,2008-10-30,7.807499885559082,7.957499980926514,7.429999828338623,7.630000114440918,11435600,7.596277236938477
CRM,2008-10-31,7.630000114440918,7.987500190734863,7.28000020980835,7.739999771118164,9841200,7.705790996551514
CRM,2008-11-03,7.40749979019165,7.925000190734863,7.40749979019165,7.647500038146973,4764000,7.6137003898620605
CRM,2008-11-04,7.857500076293945,8.037500381469727,7.724999904632568,7.882500171661377,7015600,7.84766149520874
CRM,2008-11-05,7.887499809265137,7.887499809265137,7.34250020980835,7.449999809265137,9453600,7.417072772979736
CRM,2008-11-06,7.252500057220459,7.550000190734863,7.017499923706055,7.087500095367432,6859200,7.056175231933594
CRM,2008-11-07,7.15749979019165,7.21750020980835,6.947500228881836,7.139999866485596,5676400,7.108443260192871
CRM,2008-11-10,7.372499942779541,7.412499904632568,6.934999942779541,7.079999923706055,7584400,7.048707962036133
CRM,2008-11-11,6.90749979019165,6.922500133514404,6.429999828338623,6.692500114440918,11071600,6.662920951843262
CRM,2008-11-12,6.602499961853027,6.602499961853027,6.065000057220459,6.082499980926514,9790400,6.055616855621338
CRM,2008-11-13,6.099999904632568,6.84499979019165,5.945000171661377,6.84499979019165,13722800,6.814746856689453
CRM,2008-11-14,6.59250020980835,6.980000019073486,6.539999961853027,6.599999904632568,10644400,6.57082986831665
CRM,2008-11-17,6.507500171661377,6.652500152587891,6.320000171661377,6.397500038146973,8112000,6.369225025177002
CRM,2008-11-18,6.324999809265137,6.570000171661377,5.732500076293945,5.949999809265137,16338000,5.923702239990234
CRM,2008-11-19,5.909999847412109,6.039999961853027,5.480000019073486,5.489999771118164,17593200,5.46573543548584
CRM,2008-11-20,5.425000190734863,6.257500171661377,5.412499904632568,5.707499980926514,19470400,5.682274341583252
CRM,2008-11-21,6.382500171661377,6.494999885559082,5.204999923706055,5.579999923706055,34756800,5.555337429046631
CRM,2008-11-24,5.817500114440918,6.824999809265137,5.679999828338623,6.647500038146973,21225200,6.618119716644287
CRM,2008-11-25,6.855000019073486,6.897500038146973,6.192500114440918,6.492499828338623,12973600,6.463805198669434
CRM,2008-11-26,6.429999828338623,7.304999828338623,6.389999866485596,7.222499847412109,12836000,7.190578460693359
CRM,2008-11-28,7.307499885559082,7.309999942779541,6.892499923706055,7.15500020980835,3034000,7.123377323150635
CRM,2008-12-01,6.820000171661377,6.864999771118164,6.53249979019165,6.737500190734863,15209200,6.707722187042236
CRM,2008-12-02,6.550000190734863,7.28000020980835,6.382500171661377,7.267499923706055,21122400,7.235379695892334
CRM,2008-12-03,6.954999923706055,8.012499809265137,6.90500020980835,7.932499885559082,21466800,7.897440433502197
CRM,2008-12-04,7.78249979019165,8.0625,7.007500171661377,7.167500019073486,12506400,7.13582181930542
CRM,2008-12-05,7.119999885559082,7.852499961853027,7.047500133514404,7.789999961853027,11990800,7.755569934844971
CRM,2008-12-08,8.107500076293945,8.717499732971191,8.104999542236328,8.710000038146973,15876000,8.671504020690918
CRM,2008-12-09,8.532500267028809,9.112500190734863,8.25,8.335000038146973,15295600,8.298161506652832
CRM,2008-12-10,8.380000114440918,8.702500343322754,8.167499542236328,8.645000457763672,8227600,8.606791496276855
CRM,2008-12-11,8.654999732971191,8.654999732971191,7.802499771118164,7.877500057220459,7135600,7.842683792114258
CRM,2008-12-12,7.75,8.010000228881836,7.510000228881836,7.987500190734863,6966800,7.952197551727295
CRM,2008-12-15,8.024999618530273,8.024999618530273,7.449999809265137,7.627500057220459,5571200,7.5937886238098145
CRM,2008-12-16,7.795000076293945,8.180000305175781,7.679999828338623,8.180000305175781,6813200,8.14384651184082
CRM,2008-12-17,8.100000381469727,8.444999694824219,8.024999618530273,8.295000076293945,5984400,8.25833797454834
CRM,2008-12-18,8.3149995803833,8.4399995803833,7.869999885559082,8.037500381469727,8776800,8.001976013183594
CRM,2008-12-19,8.175000190734863,8.420000076293945,7.947500228881836,8.074999809265137,8856000,8.039310455322266
CRM,2008-12-22,8.082500457763672,8.085000038146973,7.550000190734863,7.772500038146973,4957200,7.738147735595703
CRM,2008-12-23,8.020000457763672,8.114999771118164,7.84250020980835,7.894999980926514,5270000,7.860106468200684
CRM,2008-12-24,7.885000228881836,7.942500114440918,7.804999828338623,7.887499809265137,968400,7.852639198303223
CRM,2008-12-26,7.90749979019165,7.90749979019165,7.644999980926514,7.855000019073486,1626400,7.82028341293335
CRM,2008-12-29,7.78249979019165,7.852499961853027,7.572500228881836,7.732500076293945,2692400,7.698324203491211
CRM,2008-12-30,7.800000190734863,7.832499980926514,7.650000095367432,7.739999771118164,4298800,7.705790996551514
CRM,2008-12-31,7.712500095367432,8.130000114440918,7.707499980926514,8.0024995803833,5367600,7.967130661010742
CRM,2009-01-02,8.024999618530273,8.550000190734863,7.912499904632568,8.505000114440918,4069200,8.46741008758545
CRM,2009-01-05,8.382499694824219,8.585000038146973,8.2524995803833,8.337499618530273,7444800,8.300649642944336
CRM,2009-01-06,8.532500267028809,8.807499885559082,8.28499984741211,8.649999618530273,5938800,8.61176872253418
CRM,2009-01-07,8.4375,8.487500190734863,7.934999942779541,8,5647600,7.96464204788208
CRM,2009-01-08,8.072500228881836,8.25,7.862500190734863,8.227499961853027,4781200,8.191136360168457
CRM,2009-01-09,8.15999984741211,8.197500228881836,7.679999828338623,7.882500171661377,6386000,7.84766149520874
CRM,2009-01-12,7.849999904632568,7.872499942779541,7.617499828338623,7.712500095367432,3714000,7.678412437438965
CRM,2009-01-13,7.559999942779541,7.804999828338623,7.244999885559082,7.40749979019165,11997600,7.374760627746582
CRM,2009-01-14,7.34250020980835,7.34250020980835,6.822500228881836,6.965000152587891,11250400,6.934216499328613
CRM,2009-01-15,7.034999847412109,7.184999942779541,6.767499923706055,6.922500133514404,11600000,6.891904354095459
CRM,2009-01-16,7.097499847412109,7.107500076293945,6.570000171661377,7.03249979019165,13016800,7.001417636871338
CRM,2009-01-20,6.96999979019165,7.090000152587891,6.474999904632568,6.517499923706055,11439200,6.488694190979004
CRM,2009-01-21,6.772500038146973,6.917500019073486,6.457499980926514,6.892499923706055,9241200,6.862037181854248
CRM,2009-01-22,6.712500095367432,6.732500076293945,6.507500171661377,6.619999885559082,7372400,6.590741157531738
CRM,2009-01-23,6.477499961853027,6.892499923706055,6.477499961853027,6.772500038146973,6079200,6.74256706237793
CRM,2009-01-26,6.800000190734863,7.139999866485596,6.732500076293945,6.875,9273600,6.844614505767822
CRM,2009-01-27,6.880000114440918,6.962500095367432,6.675000190734863,6.849999904632568,7326000,6.8197245597839355
CRM,2009-01-28,7.027500152587891,7.482500076293945,7.025000095367432,7.347499847412109,12048000,7.315025806427002
CRM,2009-01-29,7.284999847412109,7.284999847412109,6.857500076293945,6.900000095367432,8058400,6.869503974914551
CRM,2009-01-30,6.960000038146973,7.019999980926514,6.625,6.652500152587891,6169200,6.623097896575928
CRM,2009-02-02,6.625,6.715000152587891,6.487500190734863,6.659999847412109,9271200,6.6305646896362305
CRM,2009-02-03,6.797500133514404,7.550000190734863,6.797500133514404,7.5,18879200,7.466852188110352
CRM,2009-02-04,7.505000114440918,7.582499980926514,7.232500076293945,7.332499980926514,9054800,7.3000922203063965
CRM,2009-02-05,7.197500228881836,7.784999847412109,7.130000114440918,7.679999828338623,10538000,7.646056175231934
CRM,2009-02-06,7.482500076293945,7.5,6.914999961853027,7.260000228881836,29706400,7.2279133796691895
CRM,2009-02-09,7.199999809265137,7.489999771118164,7.1875,7.230000019073486,9272400,7.198045253753662
CRM,2009-02-10,7.227499961853027,7.272500038146973,6.622499942779541,6.712500095367432,21502000,6.682832717895508
CRM,2009-02-11,6.792500019073486,7,6.627500057220459,6.807499885559082,13372000,6.7774128913879395
CRM,2009-02-12,6.730000019073486,6.784999847412109,6.557499885559082,6.769999980926514,9430000,6.740078449249268
CRM,2009-02-13,6.752500057220459,6.829999923706055,6.627500057220459,6.715000152587891,11282400,6.685321807861328
CRM,2009-02-17,6.647500038146973,6.647500038146973,6.409999847412109,6.485000133514404,10872000,6.456337928771973
CRM,2009-02-18,6.59499979019165,6.59499979019165,6.427499771118164,6.442500114440918,12310800,6.414025783538818
CRM,2009-02-19,6.572500228881836,6.619999885559082,6.420000076293945,6.482500076293945,14269200,6.453848838806152
CRM,2009-02-20,6.387499809265137,6.545000076293945,6.297500133514404,6.512499809265137,16829200,6.4837164878845215
CRM,2009-02-23,6.637499809265137,6.652500152587891,6.377500057220459,6.5,16053600,6.471271514892578
CRM,2009-02-24,6.432499885559082,6.945000171661377,6.360000133514404,6.867499828338623,14177600,6.837147235870361
CRM,2009-02-25,6.867499828338623,7.054999828338623,6.78000020980835,7.025000095367432,28096000,6.993951320648193
CRM,2009-02-26,7.050000190734863,7.170000076293945,6.525000095367432,7.137499809265137,32952800,7.105954170227051
CRM,2009-02-27,6.987500190734863,7.329999923706055,6.897500038146973,7,15602000,6.969061851501465
CRM,2009-03-02,6.880000114440918,6.989999771118164,6.757500171661377,6.829999923706055,9213600,6.7998127937316895
CRM,2009-03-03,6.887499809265137,7.175000190734863,6.849999904632568,7.039999961853027,10670800,7.008885383605957
CRM,2009-03-04,7.182499885559082,7.652500152587891,7.15749979019165,7.505000114440918,12776800,7.471829891204834
CRM,2009-03-05,7.369999885559082,7.742499828338623,7.34250020980835,7.53249979019165,11576800,7.499207973480225
CRM,2009-03-06,7.552499771118164,7.675000190734863,7.21999979019165,7.517499923706055,11433600,7.484274387359619
CRM,2009-03-09,7.4375,7.880000114440918,7.425000190734863,7.722499847412109,12861200,7.688368320465088
CRM,2009-03-10,7.849999904632568,8.145000457763672,7.767499923706055,8.1225004196167,17008000,8.086602210998535
CRM,2009-03-11,8.199999809265137,8.46500015258789,8.15999984741211,8.332500457763672,15950000,8.295672416687012
CRM,2009-03-12,8.432499885559082,8.492500305175781,8.02750015258789,8.46500015258789,11796400,8.427587509155273
CRM,2009-03-13,8.46500015258789,8.470000267028809,8.020000457763672,8.197500228881836,13770400,8.161269187927246
CRM,2009-03-16,8.220000267028809,8.287500381469727,7.942500114440918,8.067500114440918,10555600,8.031844139099121
CRM,2009-03-17,8.170000076293945,8.489999771118164,8.042499542236328,8.489999771118164,7601200,8.452476501464844
CRM,2009-03-18,8.390000343322754,8.854999542236328,8.362500190734863,8.744999885559082,12249600,8.70634937286377
CRM,2009-03-19,8.8725004196167,9.007499694824219,8.772500038146973,8.885000228881836,9396800,8.845730781555176
CRM,2009-03-20,8.949999809265137,9,8.59749984741211,8.6899995803833,16111600,8.651592254638672
CRM,2009-03-23,8.967499732971191,9.257499694824219,8.75,9.257499694824219,9961600,9.216584205627441
CRM,2009-03-24,9.135000228881836,9.142499923706055,8.6274995803833,8.729999542236328,12135200,8.691414833068848
CRM,2009-03-25,8.359999656677246,8.529999732971191,8.0024995803833,8.529999732971191,14339600,8.492300033569336
CRM,2009-03-26,8.612500190734863,8.970000267028809,8.5625,8.927499771118164,9382800,8.888043403625488
CRM,2009-03-27,8.797499656677246,8.8125,8.414999961853027,8.520000457763672,7468800,8.482344627380371
CRM,2009-03-30,8.40250015258789,8.432499885559082,8.069999694824219,8.142499923706055,6936000,8.106512069702148
CRM,2009-03-31,8.162500381469727,8.380000114440918,8.067500114440918,8.182499885559082,8236000,8.14633560180664
CRM,2009-04-01,7.815000057220459,8.225000381469727,7.5,8.172499656677246,13760000,8.136378288269043
CRM,2009-04-02,8.295000076293945,8.739999771118164,8.295000076293945,8.537500381469727,9072000,8.499767303466797
CRM,2009-04-03,8.532500267028809,9.319999694824219,8.532500267028809,9.317500114440918,14236000,9.27631950378418
CRM,2009-04-06,9.15999984741211,9.267499923706055,8.920000076293945,9.119999885559082,6131600,9.079691886901855
CRM,2009-04-07,9.180000305175781,9.380000114440918,9.057499885559082,9.154999732971191,8107200,9.114538192749023
CRM,2009-04-08,9.279999732971191,9.462499618530273,9.21500015258789,9.345000267028809,6921200,9.303696632385254
CRM,2009-04-09,9.09000015258789,9.3725004196167,8.9375,9.350000381469727,9401600,9.308675765991211
CRM,2009-04-13,9.649999618530273,9.734999656677246,9.462499618530273,9.5625,10804000,9.52023696899414
CRM,2009-04-14,9.46500015258789,9.744999885559082,9.417499542236328,9.479999542236328,8170800,9.43809986114502
CRM,2009-04-15,9.407500267028809,9.414999961853027,9.182499885559082,9.34000015258789,3706800,9.298720359802246
CRM,2009-04-16,9.457500457763672,9.520000457763672,9.132499694824219,9.454999923706055,5596800,9.41321086883545
CRM,2009-04-17,9.4399995803833,9.697500228881836,9.4350004196167,9.582500457763672,5581600,9.540148735046387
CRM,2009-04-20,9.375,9.375,9.02750015258789,9.239999771118164,8122000,9.199161529541016
CRM,2009-04-21,9.192500114440918,9.710000038146973,9.1875,9.697500228881836,8006800,9.654640197753906
CRM,2009-04-22,9.667499542236328,10.1875,9.545000076293945,10,9872800,9.955802917480469
CRM,2009-04-23,9.90250015258789,9.917499542236328,9.512499809265137,9.819999694824219,10166000,9.776598930358887
CRM,2009-04-24,9.904999732971191,10.119999885559082,9.789999961853027,10.042499542236328,8279200,9.998114585876465
CRM,2009-04-27,9.8725004196167,10.287500381469727,9.765000343322754,10.162500381469727,7833600,10.117585182189941
CRM,2009-04-28,10.037500381469727,10.227499961853027,9.960000038146973,10.145000457763672,4861600,10.100162506103516
CRM,2009-04-29,10.175000190734863,10.487500190734863,10.1225004196167,10.367500305175781,5509200,10.32167911529541
CRM,2009-04-30,10.492500305175781,10.770000457763672,10.420000076293945,10.702500343322754,10798400,10.655198097229004
CRM,2009-05-01,10.539999961853027,10.6875,10.289999961853027,10.352499961853027,5610400,10.306744575500488
CRM,2009-05-04,10.492500305175781,10.907500267028809,10.492500305175781,10.907500267028809,8832000,10.859292030334473
CRM,2009-05-05,10.90250015258789,11.25,10.779999732971191,11.225000381469727,11621600,11.17538833618164
CRM,2009-05-06,11.27750015258789,11.3725004196167,10.882499694824219,10.967499732971191,8181600,10.919026374816895
CRM,2009-05-07,11.082500457763672,11.082500457763672,10.242500305175781,10.295000076293945,10184400,10.249499320983887
CRM,2009-05-08,10.4375,10.567500114440918,10.162500381469727,10.260000228881836,6892400,10.214653968811035
CRM,2009-05-11,10.057499885559082,10.479999542236328,10.047499656677246,10.317500114440918,6630800,10.271899223327637
CRM,2009-05-12,10.432499885559082,10.447500228881836,10.092499732971191,10.217499732971191,5507200,10.172341346740723
CRM,2009-05-13,10.077500343322754,10.109999656677246,9.667499542236328,9.7524995803833,6796800,9.7093963623046875
CRM,2009-05-14,9.789999961853027,10.037500381469727,9.682499885559082,9.942500114440918,6876800,9.89855670928955
CRM,2009-05-15,10,10.244999885559082,9.925000190734863,10.050000190734863,5811200,10.005581855773926
CRM,2009-05-18,10.132499694824219,10.364999771118164,9.942500114440918,10.100000381469727,7121200,10.055360794067383
CRM,2009-05-19,10.082500457763672,10.3725004196167,9.97249984741211,10.255000114440918,9710800,10.209676742553711
CRM,2009-05-20,10.327500343322754,10.512499809265137,10.007499694824219,10.067500114440918,7206000,10.023004531860352
CRM,2009-05-21,10.042499542236328,10.102499961853027,9.805000305175781,9.912500381469727,14368400,9.868690490722656
CRM,2009-05-22,9.069999694824219,9.322500228881836,8.774999618530273,9.037500381469727,36521200,8.997557640075684
CRM,2009-05-26,9.114999771118164,9.494999885559082,8.782500267028809,9.375,11081200,9.333565711975098
CRM,2009-05-27,9.34000015258789,9.430000305175781,9.077500343322754,9.125,9228000,9.084670066833496
CRM,2009-05-28,9.145000457763672,9.539999961853027,9.074999809265137,9.442500114440918,11794400,9.40076732635498
CRM,2009-05-29,9.385000228881836,9.5,9.229999542236328,9.487500190734863,8586400,9.445568084716797
CRM,2009-06-01,9.59000015258789,9.979999542236328,9.59000015258789,9.944999694824219,8040800,9.901044845581055
CRM,2009-06-02,9.920000076293945,9.989999771118164,9.760000228881836,9.8149995803833,6464000,9.771620750427246
CRM,2009-06-03,9.760000228881836,9.829999923706055,9.582500457763672,9.819999694824219,9511200,9.776598930358887
CRM,2009-06-04,9.854999542236328,10.029999732971191,9.702500343322754,9.817500114440918,12475600,9.774109840393066
CRM,2009-06-05,9.922499656677246,10,9.767499923706055,9.782500267028809,11769200,9.739264488220215
CRM,2009-06-08,9.742500305175781,9.837499618530273,9.602499961853027,9.677499771118164,9966400,9.634727478027344
CRM,2009-06-09,9.7524995803833,9.989999771118164,9.680000305175781,9.895000457763672,8357600,9.851266860961914
CRM,2009-06-10,9.9975004196167,10.050000190734863,9.845000267028809,9.992500305175781,15254000,9.948336601257324
CRM,2009-06-11,10,10.4375,10,10.399999618530273,10732000,10.354034423828125
CRM,2009-06-12,10.390000343322754,10.399999618530273,10.102499961853027,10.399999618530273,4568800,10.354034423828125
CRM,2009-06-15,10.25,10.300000190734863,10.03499984741211,10.157500267028809,5311600,10.1126070022583
CRM,2009-06-16,10.28499984741211,10.295000076293945,9.967499732971191,9.989999771118164,7053600,9.9458465576171875
CRM,2009-06-17,10.037500381469727,10.28499984741211,9.952500343322754,10.125,5196400,10.080249786376953
CRM,2009-06-18,10.217499732971191,10.217499732971191,9.8774995803833,10.039999961853027,4914000,9.995626449584961
CRM,2009-06-19,10.0600004196167,10.182499885559082,9.925000190734863,9.977499961853027,6207200,9.933402061462402
CRM,2009-06-22,9.802499771118164,9.802499771118164,9.324999809265137,9.324999809265137,8435600,9.283785820007324
CRM,2009-06-23,9.369999885559082,9.484999656677246,9.095000267028809,9.452500343322754,9307600,9.410723686218262
CRM,2009-06-24,9.5600004196167,9.875,9.5,9.8100004196167,8736800,9.766642570495605
CRM,2009-06-25,9.75,9.952500343322754,9.569999694824219,9.944999694824219,5727600,9.901044845581055
CRM,2009-06-26,9.897500038146973,9.9350004196167,9.6274995803833,9.727499961853027,5053600,9.684507369995117
CRM,2009-06-29,9.75,9.762499809265137,9.592499732971191,9.727499961853027,4187200,9.684507369995117
CRM,2009-06-30,9.737500190734863,9.787500381469727,9.487500190734863,9.542499542236328,7286000,9.500324249267578
CRM,2009-07-01,9.6274995803833,9.827500343322754,9.5,9.727499961853027,4898400,9.684507369995117
CRM,2009-07-02,9.59000015258789,9.6899995803833,9.444999694824219,9.539999961853027,5680400,9.497836112976074
CRM,2009-07-06,9.407500267028809,9.489999771118164,9.199999809265137,9.270000457763672,9790800,9.229029655456543
CRM,2009-07-07,9.22249984741211,9.359999656677246,8.8725004196167,8.892499923706055,10483200,8.853198051452637
CRM,2009-07-08,8.882499694824219,9.157500267028809,8.817500114440918,9.125,10574800,9.084670066833496
CRM,2009-07-09,9.210000038146973,9.324999809265137,9.112500190734863,9.204999923706055,5000800,9.164315223693848
CRM,2009-07-10,9.100000381469727,9.362500190734863,9.100000381469727,9.3149995803833,3561200,9.273829460144043
CRM,2009-07-13,9.3774995803833,9.557499885559082,9.319999694824219,9.555000305175781,6672400,9.51276969909668
CRM,2009-07-14,9.539999961853027,9.5649995803833,9.432499885559082,9.53499984741211,4404800,9.492856979370117
CRM,2009-07-15,9.732500076293945,9.970000267028809,9.607500076293945,9.925000190734863,5564400,9.881134986877441
CRM,2009-07-16,9.824999809265137,10.069999694824219,9.787500381469727,10.020000457763672,5177600,9.975714683532715
CRM,2009-07-17,10.017499923706055,10.255000114440918,9.984999656677246,10.210000038146973,4442800,10.164875030517578
CRM,2009-07-20,10.3125,10.454999923706055,10.229999542236328,10.432499885559082,4948800,10.386391639709473
CRM,2009-07-21,10.432499885559082,10.5,10.324999809265137,10.452500343322754,3793200,10.406302452087402
CRM,2009-07-22,10.4399995803833,10.642499923706055,10.295000076293945,10.617500305175781,5087200,10.570573806762695
CRM,2009-07-23,10.637499809265137,11.077500343322754,10.567500114440918,11.042499542236328,6143200,10.993694305419922
CRM,2009-07-24,10.904999732971191,11.295000076293945,10.90250015258789,11.282500267028809,7548800,11.232634544372559
CRM,2009-07-27,11.262499809265137,11.282500267028809,11.077500343322754,11.135000228881836,4354000,11.085786819458008
CRM,2009-07-28,10.797499656677246,11.010000228881836,10.7524995803833,10.890000343322754,6452000,10.841870307922363
CRM,2009-07-29,10.805000305175781,10.890000343322754,10.6850004196167,10.797499656677246,4247200,10.749777793884277
CRM,2009-07-30,10.832500457763672,11.125,10.832500457763672,10.932499885559082,6530400,10.884181022644043
CRM,2009-07-31,10.952500343322754,11.039999961853027,10.8100004196167,10.835000038146973,4262400,10.78711223602295
CRM,2009-08-03,10.987500190734863,11.175000190734863,10.882499694824219,11.164999961853027,4036000,11.115653991699219
CRM,2009-08-04,11.057499885559082,11.477499961853027,11.010000228881836,11.3725004196167,5372400,11.322237014770508
CRM,2009-08-05,11.427499771118164,11.475000381469727,11.162500381469727,11.274999618530273,6175600,11.225167274475098
CRM,2009-08-06,11.262499809265137,11.382499694824219,11.217499732971191,11.342499732971191,5321200,11.29236888885498
CRM,2009-08-07,11.5,11.807499885559082,11.475000381469727,11.682499885559082,9013200,11.630866050720215
CRM,2009-08-10,11.697500228881836,11.792499542236328,11.4375,11.447500228881836,5284400,11.396904945373535
CRM,2009-08-11,11.447500228881836,11.5,11.162500381469727,11.197500228881836,3484800,11.14801025390625
CRM,2009-08-12,11.302499771118164,12.125,11.300000190734863,12.02750015258789,17748000,11.97434139251709
CRM,2009-08-13,12.020000457763672,12.109999656677246,11.827500343322754,11.9975004196167,9337200,11.944474220275879
CRM,2009-08-14,12.005000114440918,12.077500343322754,11.702500343322754,11.779999732971191,4784400,11.727934837341309
CRM,2009-08-17,11.647500038146973,11.647500038146973,11.212499618530273,11.234999656677246,6581600,11.185343742370605
CRM,2009-08-18,11.292499542236328,11.3125,10.9375,11.074999809265137,10066800,11.02605152130127
CRM,2009-08-19,10.9399995803833,11.302499771118164,10.845000267028809,11.260000228881836,8926400,11.210233688354492
CRM,2009-08-20,11.3100004196167,11.657500267028809,11.287500381469727,11.545000076293945,16437200,11.493973731994629
CRM,2009-08-21,12.912500381469727,13.484999656677246,12.835000038146973,13.417499542236328,38198800,13.358198165893555
CRM,2009-08-24,13.550000190734863,13.75,13.050000190734863,13.194999694824219,17554000,13.136680603027344
CRM,2009-08-25,12.84749984741211,13.2475004196167,12.84749984741211,13.074999809265137,12275600,13.0172119140625
CRM,2009-08-26,13.085000038146973,13.25,12.970000267028809,13.217499732971191,5698800,13.15908145904541
CRM,2009-08-27,13.192500114440918,13.210000038146973,12.9375,13.170000076293945,7769200,13.111791610717773
CRM,2009-08-28,13.194999694824219,13.354999542236328,12.987500190734863,13.0625,7386000,13.004767417907715
CRM,2009-08-31,12.949999809265137,12.992500305175781,12.819999694824219,12.967499732971191,6858000,12.910186767578125
CRM,2009-09-01,12.875,13.22249984741211,12.6899995803833,12.78499984741211,9772800,12.728492736816406
CRM,2009-09-02,12.725000381469727,12.944999694824219,12.717499732971191,12.890000343322754,5473200,12.833029747009277
CRM,2009-09-03,13.015000343322754,13.114999771118164,12.8125,13.087499618530273,6490800,13.029656410217285
CRM,2009-09-04,13.074999809265137,13.260000228881836,13.047499656677246,13.199999809265137,5768400,13.1416597366333
CRM,2009-09-08,13.270000457763672,13.612500190734863,13.227499961853027,13.612500190734863,7606800,13.552336692810059
CRM,2009-09-09,13.654999732971191,13.977499961853027,13.510000228881836,13.869999885559082,8786400,13.808698654174805
CRM,2009-09-10,13.925000190734863,14.104999542236328,13.75,14.104999542236328,8985200,14.042658805847168
CRM,2009-09-11,14.182499885559082,14.760000228881836,14.182499885559082,14.479999542236328,13307600,14.416001319885254
CRM,2009-09-14,14.382499694824219,14.479999542236328,14.204999923706055,14.367500305175781,6185600,14.303998947143555
CRM,2009-09-15,14.282500267028809,14.4375,14.130000114440918,14.182499885559082,11738800,14.119816780090332
CRM,2009-09-16,14.282500267028809,14.357500076293945,14.112500190734863,14.337499618530273,8409600,14.274131774902344
CRM,2009-09-17,14.332500457763672,14.712499618530273,14.262499809265137,14.635000228881836,11329200,14.570318222045898
CRM,2009-09-18,14.704999923706055,14.767499923706055,14.520000457763672,14.542499542236328,8385600,14.478225708007812
CRM,2009-09-21,14.475000381469727,14.672499656677246,14.15250015258789,14.270000457763672,6847200,14.206930160522461
CRM,2009-09-22,14.34000015258789,14.442500114440918,14.192500114440918,14.217499732971191,5684000,14.154662132263184
CRM,2009-09-23,14.3149995803833,14.702500343322754,14.227499961853027,14.385000228881836,6104000,14.321422576904297
CRM,2009-09-24,14.454999923706055,14.477499961853027,14.010000228881836,14.024999618530273,4341600,13.9630126953125
CRM,2009-09-25,14.024999618530273,14.0625,13.6850004196167,13.765000343322754,7042400,13.704163551330566
CRM,2009-09-28,13.837499618530273,14.367500305175781,13.8125,14.367500305175781,7802800,14.303998947143555
CRM,2009-09-29,14.350000381469727,14.452500343322754,14.194999694824219,14.289999961853027,4662400,14.226841926574707
CRM,2009-09-30,14.282500267028809,14.430000305175781,14,14.232500076293945,7105600,14.169596672058105
CRM,2009-10-01,14.154999732971191,14.237500190734863,13.637499809265137,13.637499809265137,6195600,13.577225685119629
CRM,2009-10-02,13.625,13.75,13.515000343322754,13.6274995803833,5442800,13.567270278930664
CRM,2009-10-05,13.672499656677246,14.167499542236328,13.572500228881836,14.104999542236328,6024000,14.042658805847168
CRM,2009-10-06,14.242500305175781,14.7475004196167,14.162500381469727,14.642499923706055,10616400,14.577783584594727
CRM,2009-10-07,14.640000343322754,14.850000381469727,14.40999984741211,14.609999656677246,4888000,14.545428276062012
CRM,2009-10-08,14.732500076293945,15.270000457763672,14.732500076293945,15.09000015258789,9443600,15.023306846618652
CRM,2009-10-09,15.1225004196167,15.244999885559082,14.9975004196167,15.242500305175781,4623600,15.175131797790527
CRM,2009-10-12,15.28499984741211,15.574999809265137,15.2475004196167,15.367500305175781,6277200,15.299580574035645
CRM,2009-10-13,15.327500343322754,15.447500228881836,15.194999694824219,15.282500267028809,4379600,15.21495532989502
CRM,2009-10-14,15.602499961853027,15.65999984741211,15.417499542236328,15.6225004196167,5788800,15.553452491760254
CRM,2009-10-15,15.5,15.744999885559082,15.3774995803833,15.744999885559082,4492800,15.675411224365234
CRM,2009-10-16,15.380000114440918,15.6850004196167,15.34749984741211,15.59000015258789,4043200,15.521096229553223
CRM,2009-10-19,15.574999809265137,15.842499732971191,15.5625,15.717499732971191,2712400,15.648033142089844
CRM,2009-10-20,15.765000343322754,15.765000343322754,15.397500038146973,15.537500381469727,3811200,15.468828201293945
CRM,2009-10-21,15.625,16.25,15.524999618530273,15.8725004196167,8800400,15.802348136901855
CRM,2009-10-22,15.875,15.875,15.447500228881836,15.667499542236328,4088800,15.598254203796387
CRM,2009-10-23,15.770000457763672,16.037500381469727,15.71500015258789,15.779999732971191,5745600,15.710256576538086
CRM,2009-10-26,15.845000267028809,15.8774995803833,15.232500076293945,15.354999542236328,5556400,15.287134170532227
CRM,2009-10-27,15.3725004196167,15.452500343322754,14.569999694824219,14.84000015258789,11323600,14.77441120147705
CRM,2009-10-28,14.699999809265137,14.797499656677246,14.467499732971191,14.479999542236328,6473600,14.416001319885254
CRM,2009-10-29,14.637499809265137,15.047499656677246,14.529999732971191,14.914999961853027,5348800,14.849079132080078
CRM,2009-10-30,15,15,14.137499809265137,14.1875,6575200,14.124794960021973
CRM,2009-11-02,14.227499961853027,14.672499656677246,14.042499542236328,14.452500343322754,7226400,14.388625144958496
CRM,2009-11-03,14.257499694824219,14.682499885559082,14.170000076293945,14.647500038146973,5316000,14.582762718200684
CRM,2009-11-04,14.6899995803833,14.96500015258789,14.602499961853027,14.6899995803833,4858000,14.625073432922363
CRM,2009-11-05,14.8774995803833,15.239999771118164,14.822500228881836,15.157500267028809,4958800,15.090508460998535
CRM,2009-11-06,15.02750015258789,15.449999809265137,15.005000114440918,15.2524995803833,4342800,15.185088157653809
CRM,2009-11-09,15.6225004196167,15.917499542236328,15.595000267028809,15.8725004196167,6860000,15.802348136901855
CRM,2009-11-10,15.835000038146973,16.239999771118164,15.774999618530273,15.917499542236328,6348000,15.847148895263672
CRM,2009-11-11,16.15250015258789,16.174999237060547,15.712499618530273,15.882499694824219,7156000,15.81230354309082
CRM,2009-11-12,15.932499885559082,16.100000381469727,15.6850004196167,15.725000381469727,5544800,15.655499458312988
CRM,2009-11-13,16.155000686645508,16.537500381469727,15.832500457763672,16.532499313354492,9561600,16.459430694580078
CRM,2009-11-16,16.579999923706055,16.93000030517578,16.5674991607666,16.712499618530273,9481200,16.638633728027344
CRM,2009-11-17,16.802499771118164,16.80500030517578,16.125,16.40250015258789,16605200,16.33000373840332
CRM,2009-11-18,15.932499885559082,16.122499465942383,15.444999694824219,15.90250015258789,24278000,15.832215309143066
CRM,2009-11-19,15.84000015258789,15.84000015258789,15.462499618530273,15.645000457763672,6750400,15.57585334777832
CRM,2009-11-20,15.517499923706055,15.682499885559082,15.4375,15.640000343322754,5699200,15.570876121520996
CRM,2009-11-23,15.8149995803833,16.184999465942383,15.7524995803833,16.125,7001200,16.053730010986328
CRM,2009-11-24,16.272499084472656,16.377500534057617,16.022499084472656,16.360000610351562,7437600,16.28769302368164
CRM,2009-11-25,16.290000915527344,16.387500762939453,16.142499923706055,16.272499084472656,3604800,16.200578689575195
CRM,2009-11-27,15.477499961853027,16.037500381469727,15.337499618530273,15.8125,4867200,15.742612838745117
CRM,2009-11-30,15.710000038146973,15.734999656677246,15.482500076293945,15.670000076293945,5756000,15.60074234008789
CRM,2009-12-01,15.667499542236328,16.137500762939453,15.595000267028809,16.079999923706055,4322400,16.008930206298828
CRM,2009-12-02,16.03499984741211,16.309999465942383,16.022499084472656,16.18000030517578,3537200,16.108488082885742
CRM,2009-12-03,16.247499465942383,16.427499771118164,16.15250015258789,16.172500610351562,3770800,16.101022720336914
CRM,2009-12-04,16.427499771118164,16.607500076293945,16.162500381469727,16.487499237060547,5850000,16.414627075195312
CRM,2009-12-07,16.532499313354492,16.5625,16.354999542236328,16.467500686645508,3655600,16.39472007751465
CRM,2009-12-08,16.274999618530273,16.31999969482422,16,16.03499984741211,6942400,15.964129447937012
CRM,2009-12-09,16.040000915527344,16.082500457763672,15.729999542236328,15.942500114440918,4596400,15.872038841247559
CRM,2009-12-10,16.049999237060547,16.247499465942383,16.002500534057617,16.172500610351562,3988000,16.101022720336914
CRM,2009-12-11,16.22249984741211,16.22249984741211,15.5600004196167,15.8149995803833,6979200,15.745101928710938
CRM,2009-12-14,15.989999771118164,16.272499084472656,15.732500076293945,16.229999542236328,5395200,16.158267974853516
CRM,2009-12-15,16.190000534057617,16.332500457763672,16.024999618530273,16.267499923706055,3513200,16.195600509643555
CRM,2009-12-16,16.31999969482422,16.545000076293945,16.232500076293945,16.44499969482422,5834800,16.372316360473633
CRM,2009-12-17,16.377500534057617,16.392499923706055,16.15250015258789,16.219999313354492,4096400,16.148311614990234
CRM,2009-12-18,16.375,16.982500076293945,16.309999465942383,16.969999313354492,13851200,16.894996643066406
CRM,2009-12-21,16.99250030517578,17.46500015258789,16.854999542236328,17.43000030517578,8674000,17.35296630859375
CRM,2009-12-22,17.239999771118164,17.9375,17.170000076293945,17.825000762939453,10318000,17.746217727661133
CRM,2009-12-23,17.827499389648438,18.225000381469727,17.702499389648438,18.149999618530273,7430400,18.069782257080078
CRM,2009-12-24,18.232500076293945,18.232500076293945,18.042499542236328,18.165000915527344,3073200,18.084716796875
CRM,2009-12-28,18.102500915527344,18.4424991607666,18.102500915527344,18.405000686645508,6663200,18.32365608215332
CRM,2009-12-29,18.417499542236328,18.737499237060547,18.357500076293945,18.65999984741211,7845600,18.57752799987793
CRM,2009-12-30,18.565000534057617,18.565000534057617,18.21500015258789,18.5049991607666,12124000,18.4232120513916
CRM,2009-12-31,18.520000457763672,18.59000015258789,18.387500762939453,18.4424991607666,5436400,18.36098861694336
CRM,2010-01-04,18.65250015258789,18.88249969482422,18.547500610351562,18.704999923706055,7906000,18.62232780456543
CRM,2010-01-05,18.612499237060547,18.75,18.200000762939453,18.625,7942400,18.542682647705078
CRM,2010-01-06,18.6875,18.75,18.4950008392334,18.592500686645508,5122400,18.510326385498047
CRM,2010-01-07,18.6299991607666,18.737499237060547,18.385000228881836,18.510000228881836,4840000,18.428190231323242
CRM,2010-01-08,18.517499923706055,18.587499618530273,18.315000534057617,18.537500381469727,5510400,18.455570220947266
CRM,2010-01-11,18.649999618530273,18.674999237060547,18.197500228881836,18.412500381469727,6399200,18.33112144470215
CRM,2010-01-12,17.610000610351562,17.622499465942383,17.065000534057617,17.072500228881836,21053200,16.99704360961914
CRM,2010-01-13,17.06999969482422,17.197500228881836,16.74250030517578,17.125,20649600,17.049312591552734
CRM,2010-01-14,17.122499465942383,17.4325008392334,17.122499465942383,17.297500610351562,10400400,17.221050262451172
CRM,2010-01-15,17.262500762939453,17.387500762939453,17.024999618530273,17.157499313354492,8564800,17.081666946411133
CRM,2010-01-19,17.147499084472656,17.467500686645508,17.037500381469727,17.375,6252800,17.298206329345703
CRM,2010-01-20,17.200000762939453,17.292499542236328,16.875,17.137500762939453,7260000,17.061758041381836
CRM,2010-01-21,17.155000686645508,17.3799991607666,16.65250015258789,16.719999313354492,8946000,16.646100997924805
CRM,2010-01-22,16.6825008392334,16.735000610351562,16.09000015258789,16.135000228881836,8788800,16.063688278198242
CRM,2010-01-25,16.3700008392334,16.40250015258789,15.867500305175781,16.032499313354492,9866800,15.961639404296875
CRM,2010-01-26,16.040000915527344,16.545000076293945,15.837499618530273,16.352500915527344,10367200,16.28022575378418
CRM,2010-01-27,16.352500915527344,16.415000915527344,16.09749984741211,16.350000381469727,5947600,16.27773666381836
CRM,2010-01-28,16.3075008392334,16.325000762939453,15.859999656677246,16.040000915527344,5684400,15.969108581542969
CRM,2010-01-29,16.202499389648438,16.290000915527344,15.800000190734863,15.887499809265137,6281200,15.817281723022461
CRM,2010-02-01,16.0049991607666,16.31999969482422,15.912500381469727,16.295000076293945,5632000,16.222980499267578
CRM,2010-02-02,16.3125,16.392499923706055,16.022499084472656,16.264999389648438,4664400,16.193111419677734
CRM,2010-02-03,16.200000762939453,16.5575008392334,16.100000381469727,16.405000686645508,4725600,16.33249282836914
CRM,2010-02-04,16.209999084472656,16.272499084472656,15.457500457763672,15.607500076293945,11797200,15.538519859313965
CRM,2010-02-05,15.6225004196167,15.625,15.074999809265137,15.520000457763672,12440800,15.451406478881836
CRM,2010-02-08,15.522500038146973,15.760000228881836,15.307499885559082,15.529999732971191,5062400,15.4613618850708
CRM,2010-02-09,15.670000076293945,16.225000381469727,15.670000076293945,16.165000915527344,9099200,16.093555450439453
CRM,2010-02-10,16.19499969482422,16.225000381469727,16.00749969482422,16.1825008392334,6855200,16.110977172851562
CRM,2010-02-11,16.1924991607666,16.52750015258789,15.954999923706055,16.489999771118164,6448800,16.417118072509766
CRM,2010-02-12,16.357500076293945,16.415000915527344,16.047500610351562,16.272499084472656,8150000,16.200578689575195
CRM,2010-02-16,16.36750030517578,16.612499237060547,16.327499389648438,16.549999237060547,5511200,16.476852416992188
CRM,2010-02-17,16.5575008392334,16.829999923706055,16.5575008392334,16.69499969482422,6672400,16.621213912963867
CRM,2010-02-18,16.915000915527344,17.235000610351562,16.857500076293945,17.112499237060547,8361600,17.036867141723633
CRM,2010-02-19,17.030000686645508,17.372499465942383,17.0049991607666,17.229999542236328,7196800,17.153846740722656
CRM,2010-02-22,17.327499389648438,17.38249969482422,17.174999237060547,17.260000228881836,5123600,17.183717727661133
CRM,2010-02-23,17.1825008392334,17.34749984741211,16.975000381469727,17.059999465942383,5597200,16.984600067138672
CRM,2010-02-24,17.079999923706055,17.5049991607666,17.022499084472656,17.360000610351562,10460400,17.28327178955078
CRM,2010-02-25,17.207500457763672,17.209999084472656,16.1924991607666,17.002500534057617,19942400,16.927352905273438
CRM,2010-02-26,16.815000534057617,17.017499923706055,16.625,16.987499237060547,10079600,16.912418365478516
CRM,2010-03-01,16.934999465942383,17.84749984741211,16.8799991607666,17.725000381469727,10422000,17.64665985107422
CRM,2010-03-02,17.697500228881836,18.087499618530273,17.657499313354492,17.959999084472656,8080800,17.880619049072266
CRM,2010-03-03,17.99250030517578,18.06999969482422,17.622499465942383,17.642499923706055,5988000,17.564525604248047
CRM,2010-03-04,17.674999237060547,17.732500076293945,17.5,17.72249984741211,5519200,17.6441707611084
CRM,2010-03-05,17.799999237060547,18.247499465942383,17.799999237060547,18.06999969482422,6999200,17.990135192871094
CRM,2010-03-08,18.079999923706055,18.405000686645508,18.030000686645508,18.237499237060547,5848800,18.15689468383789
CRM,2010-03-09,18.017499923706055,18.549999237060547,17.969999313354492,18.420000076293945,9360000,18.33858871459961
CRM,2010-03-10,18.412500381469727,18.850000381469727,18.405000686645508,18.797500610351562,8216000,18.714420318603516
CRM,2010-03-11,18.702499389648438,18.875,18.639999389648438,18.854999542236328,6578000,18.771665573120117
CRM,2010-03-12,18.934999465942383,19.094999313354492,18.77750015258789,18.927499771118164,4140400,18.84384536743164
CRM,2010-03-15,18.852500915527344,18.940000534057617,18.637500762939453,18.899999618530273,5657200,18.81646728515625
CRM,2010-03-16,18.8700008392334,19.272499084472656,18.854999542236328,19.172500610351562,7889200,19.087764739990234
CRM,2010-03-17,19.22249984741211,19.372499465942383,19.082500457763672,19.184999465942383,5502800,19.100208282470703
CRM,2010-03-18,19.172500610351562,19.362499237060547,19.110000610351562,19.227500915527344,5493600,19.142520904541016
CRM,2010-03-19,19.0049991607666,19.375,18.90999984741211,19.0049991607666,6185600,18.921001434326172
CRM,2010-03-22,18.6825008392334,19.4950008392334,18.647499084472656,19.377500534057617,6491600,19.29185676574707
CRM,2010-03-23,19.415000915527344,19.44499969482422,19.112499237060547,19.274999618530273,4934800,19.18981170654297
CRM,2010-03-24,19.147499084472656,19.302499771118164,18.987499237060547,19.040000915527344,4733600,18.95585060119629
CRM,2010-03-25,19.170000076293945,19.389999389648438,18.987499237060547,18.99250030517578,5840800,18.908557891845703
CRM,2010-03-26,19.049999237060547,19.075000762939453,18.657499313354492,18.737499237060547,4206400,18.65468406677246
CRM,2010-03-29,18.802499771118164,18.857500076293945,18.614999771118164,18.6924991607666,4227200,18.609882354736328
CRM,2010-03-30,18.799999237060547,19.125,18.6924991607666,18.852500915527344,7784000,18.76917839050293
CRM,2010-03-31,18.822500228881836,18.8799991607666,18.572500228881836,18.612499237060547,4547200,18.530235290527344
CRM,2010-04-01,18.780000686645508,19.024999618530273,18.670000076293945,18.885000228881836,4212800,18.80153465270996
CRM,2010-04-05,18.977500915527344,19.237499237060547,18.969999313354492,19.212499618530273,3449200,19.12758445739746
CRM,2010-04-06,19.102500915527344,19.860000610351562,19.032499313354492,19.707500457763672,9928800,19.620399475097656
CRM,2010-04-07,19.700000762939453,19.700000762939453,19.170000076293945,19.295000076293945,7023600,19.209720611572266
CRM,2010-04-08,19.177499771118164,19.524999618530273,19.040000915527344,19.487499237060547,6352800,19.401371002197266
CRM,2010-04-09,19.639999389648438,19.97249984741211,19.352500915527344,19.9424991607666,7682400,19.854358673095703
CRM,2010-04-12,19.997499465942383,20.3075008392334,19.872499465942383,20.127500534057617,9838000,20.038541793823242
CRM,2010-04-13,20.09000015258789,20.167499542236328,19.920000076293945,20.107500076293945,5231600,20.01862907409668
CRM,2010-04-14,20.482500076293945,20.99250030517578,20.415000915527344,20.967500686645508,8835600,20.874832153320312
CRM,2010-04-15,20.997499465942383,21.09749984741211,20.77750015258789,20.9325008392334,5531600,20.839982986450195
CRM,2010-04-16,20.90999984741211,21.229999542236328,20.7549991607666,20.8700008392334,9941200,20.777761459350586
CRM,2010-04-19,20.75749969482422,20.962499618530273,20.25,20.662500381469727,7141600,20.571178436279297
CRM,2010-04-20,20.895000457763672,21.155000686645508,20.75749969482422,21.1200008392334,4295200,21.026655197143555
CRM,2010-04-21,21.209999084472656,21.297500610351562,20.987499237060547,21.270000457763672,6288800,21.17599105834961
CRM,2010-04-22,21.212499618530273,22.354999542236328,21,22.174999237060547,10038800,22.076990127563477
CRM,2010-04-23,22.122499465942383,22.295000076293945,21.625,22.040000915527344,6087600,21.942588806152344
CRM,2010-04-26,22.162500381469727,22.375,22.047500610351562,22.122499465942383,3881600,22.024723052978516
CRM,2010-04-27,22.297500610351562,22.297500610351562,21.385000228881836,21.452499389648438,5118400,21.357685089111328
CRM,2010-04-28,21.612499237060547,21.614999771118164,21.202499389648438,21.537500381469727,5870800,21.442310333251953
CRM,2010-04-29,21.707500457763672,22.087499618530273,21.572500228881836,22.03499984741211,4074400,21.937610626220703
CRM,2010-04-30,22.100000381469727,22.100000381469727,21.375,21.399999618530273,4456800,21.305418014526367
CRM,2010-05-03,21.520000457763672,22.0674991607666,21.4375,21.93000030517578,4634000,21.83307456970215
CRM,2010-05-04,22.25,22.322500228881836,21.332500457763672,21.647499084472656,9104800,21.551822662353516
CRM,2010-05-05,21.375,21.610000610351562,21.157499313354492,21.30500030517578,7292400,21.21083641052246
CRM,2010-05-06,21.24250030517578,21.53499984741211,19,20.225000381469727,16295200,20.13561248779297
CRM,2010-05-07,20.24250030517578,20.34749984741211,19.045000076293945,19.3799991607666,13885600,19.294343948364258
CRM,2010-05-10,20.61750030517578,21.395000457763672,20.540000915527344,21.372499465942383,11520800,21.278038024902344
CRM,2010-05-11,20.989999771118164,21.975000381469727,20.957500457763672,21.549999237060547,10001200,21.454753875732422
CRM,2010-05-12,21.709999084472656,22.139999389648438,21.709999084472656,22.100000381469727,9828400,22.002323150634766
CRM,2010-05-13,22.100000381469727,22.459999084472656,21.607500076293945,21.670000076293945,11328400,21.5742244720459
CRM,2010-05-14,21.5049991607666,21.5674991607666,20.822500228881836,21.18000030517578,7905200,21.08639144897461
CRM,2010-05-17,21.3799991607666,21.69499969482422,20.625,21.309999465942383,6710000,21.2158145904541
CRM,2010-05-18,21.75,21.917499542236328,20.844999313354492,21.040000915527344,7692800,20.947010040283203
CRM,2010-05-19,20.712499618530273,20.934999465942383,19.940000534057617,20.399999618530273,10582400,20.309837341308594
CRM,2010-05-20,19.719999313354492,20.3174991607666,19.47249984741211,19.75749969482422,17455600,19.670177459716797
CRM,2010-05-21,18.485000610351562,21.017499923706055,18.477500915527344,20.809999465942383,43596800,20.71802520751953
CRM,2010-05-24,20.582500457763672,21.2549991607666,20.530000686645508,20.547500610351562,9276000,20.45668601989746
CRM,2010-05-25,20.0049991607666,20.5625,19.700000762939453,20.532499313354492,11385600,20.441749572753906
CRM,2010-05-26,20.690000534057617,21.447500228881836,20.614999771118164,20.9375,12684800,20.844961166381836
CRM,2010-05-27,21.417499542236328,21.75,21.344999313354492,21.75,10038000,21.653871536254883
CRM,2010-05-28,21.5674991607666,21.875,21.34000015258789,21.63249969482422,9415600,21.536890029907227
CRM,2010-06-01,21.077499389648438,21.74250030517578,21.077499389648438,21.22249984741211,8402400,21.12870216369629
CRM,2010-06-02,21.482500076293945,22.110000610351562,21.1924991607666,22.110000610351562,7461600,22.01228141784668
CRM,2010-06-03,22.350000381469727,23.94499969482422,22.3174991607666,23.799999237060547,26548800,23.694808959960938
CRM,2010-06-04,23.125,24.087499618530273,22.184999465942383,22.40999984741211,25813600,22.31095314025879
CRM,2010-06-07,22.520000457763672,22.872499465942383,21.905000686645508,21.975000381469727,10798400,21.877878189086914
CRM,2010-06-08,22.274999618530273,22.434999465942383,21.594999313354492,22,14485600,21.902767181396484
CRM,2010-06-09,22.290000915527344,22.982500076293945,22.142499923706055,22.2549991607666,9701200,22.156639099121094
CRM,2010-06-10,22.84000015258789,23.162500381469727,22.584999084472656,23.104999542236328,9740000,23.00288200378418
CRM,2010-06-11,22.622499465942383,24.217500686645508,22.622499465942383,24.15999984741211,14185600,24.053218841552734
CRM,2010-06-14,24.237499237060547,24.272499084472656,23.322500228881836,23.375,15007600,23.27168846130371
CRM,2010-06-15,23.577499389648438,23.905000686645508,23.357500076293945,23.752500534057617,13090400,23.64752197265625
CRM,2010-06-16,23.55500030517578,23.767499923706055,23.282499313354492,23.584999084472656,10197200,23.48076057434082
CRM,2010-06-17,23.74250030517578,24.395000457763672,23.582500457763672,24.274999618530273,14103200,24.16771125793457
CRM,2010-06-18,24.219999313354492,24.25,23.837499618530273,23.93000030517578,10055600,23.824235916137695
CRM,2010-06-21,24.350000381469727,24.485000610351562,23.642499923706055,23.852500915527344,11048400,23.747079849243164
CRM,2010-06-22,23.725000381469727,23.952499389648438,22.832500457763672,22.975000381469727,13329600,22.873456954956055
CRM,2010-06-23,23.1875,23.450000762939453,22.690000534057617,23.235000610351562,11338400,23.132308959960938
CRM,2010-06-24,23.377500534057617,23.40999984741211,22.59749984741211,22.760000228881836,11480400,22.659406661987305
CRM,2010-06-25,22.952499389648438,22.9950008392334,22.420000076293945,22.905000686645508,8297200,22.80376625061035
CRM,2010-06-28,22.97249984741211,23.082500457763672,22.717500686645508,22.81999969482422,6393200,22.719141006469727
CRM,2010-06-29,22.427499771118164,22.427499771118164,21.125,21.352500915527344,15199200,21.258127212524414
CRM,2010-06-30,21.264999389648438,21.892499923706055,21.22249984741211,21.454999923706055,15501600,21.36017417907715
CRM,2010-07-01,21.415000915527344,21.905000686645508,20.90250015258789,21.767499923706055,13087200,21.671293258666992
CRM,2010-07-02,21.829999923706055,22.237499237060547,21.59000015258789,21.77750015258789,9820800,21.681249618530273
CRM,2010-07-06,22.204999923706055,22.542499542236328,21.737499237060547,22.02750015258789,10732400,21.930145263671875
CRM,2010-07-07,22.002500534057617,22.8700008392334,21.947500228881836,22.844999313354492,11062000,22.744029998779297
CRM,2010-07-08,23.22249984741211,23.270000457763672,22.524999618530273,22.892499923706055,7910800,22.79132080078125
CRM,2010-07-09,22.854999542236328,23.092500686645508,22.729999542236328,22.94499969482422,4437200,22.843589782714844
CRM,2010-07-12,22.857500076293945,23.1875,22.6299991607666,22.962499618530273,4533600,22.86100959777832
CRM,2010-07-13,23.217500686645508,23.56999969482422,23,23.412500381469727,6200400,23.309022903442383
CRM,2010-07-14,23.739999771118164,24.107500076293945,23.594999313354492,23.9325008392334,8605200,23.826725006103516
CRM,2010-07-15,23.975000381469727,24.052499771118164,23.607500076293945,23.997499465942383,6092400,23.891437530517578
CRM,2010-07-16,23.822500228881836,23.84749984741211,22.947500228881836,23.012500762939453,7004400,22.910791397094727
CRM,2010-07-19,23.00749969482422,23.387500762939453,22.887500762939453,23.157499313354492,7998400,23.05514907836914
CRM,2010-07-20,22.642499923706055,23.322500228881836,22.362499237060547,23.280000686645508,6506800,23.177108764648438
CRM,2010-07-21,23.424999237060547,23.6200008392334,22.954999923706055,23.040000915527344,5971600,22.938169479370117
CRM,2010-07-22,23.4325008392334,24.107500076293945,23.375,23.982500076293945,6374400,23.87650489807129
CRM,2010-07-23,23.93000030517578,25.075000762939453,23.672500610351562,24.9424991607666,12543200,24.832260131835938
CRM,2010-07-26,25,25.372499465942383,24.717500686645508,25.017499923706055,10813600,24.90692901611328
CRM,2010-07-27,25.15250015258789,25.2450008392334,24.4375,24.700000762939453,6792000,24.59083366394043
CRM,2010-07-28,24.635000228881836,24.9375,24.36750030517578,24.52750015258789,4661600,24.41909408569336
CRM,2010-07-29,24.8700008392334,24.9950008392334,24.0674991607666,24.447500228881836,6449600,24.339448928833008
CRM,2010-07-30,24.212499618530273,24.860000610351562,24.024999618530273,24.737499237060547,5489200,24.628164291381836
CRM,2010-08-02,25.274999618530273,25.622499465942383,25.014999389648438,25.477500915527344,6564400,25.364896774291992
CRM,2010-08-03,25.447500228881836,25.49250030517578,25.0625,25.252500534057617,5140000,25.14089012145996
CRM,2010-08-04,25.299999237060547,25.9424991607666,25.2450008392334,25.889999389648438,5920000,25.775571823120117
CRM,2010-08-05,25.864999771118164,25.864999771118164,25.475000381469727,25.672500610351562,4642400,25.559036254882812
CRM,2010-08-06,25.354999542236328,25.604999542236328,24.969999313354492,25.582500457763672,5499600,25.469432830810547
CRM,2010-08-09,25.59000015258789,26.110000610351562,25.537500381469727,26.014999389648438,6108400,25.900020599365234
CRM,2010-08-10,25.489999771118164,25.614999771118164,25.217500686645508,25.412500381469727,7448000,25.30018424987793
CRM,2010-08-11,24.780000686645508,24.8125,24.309999465942383,24.477500915527344,9782400,24.36931610107422
CRM,2010-08-12,23.924999237060547,24.450000762939453,23.774999618530273,24.237499237060547,10554000,24.130374908447266
CRM,2010-08-13,24.2450008392334,24.549999237060547,24.11750030517578,24.309999465942383,7770400,24.202556610107422
CRM,2010-08-16,24.22249984741211,24.3700008392334,23.9375,24.157499313354492,7285200,24.050729751586914
CRM,2010-08-17,24.59749984741211,25.15999984741211,24.377500534057617,24.832500457763672,9106400,24.722745895385742
CRM,2010-08-18,24.875,24.97249984741211,24.49250030517578,24.832500457763672,7196000,24.722745895385742
CRM,2010-08-19,24.860000610351562,24.975000381469727,24.09000015258789,24.102500915527344,13326800,23.995973587036133
CRM,2010-08-20,26.0625,28.247499465942383,26.03499984741211,28.1875,42439200,28.06291961669922
CRM,2010-08-23,27.68000030517578,28.350000381469727,27.1875,28.06999969482422,27180400,27.945938110351562
CRM,2010-08-24,27.110000610351562,28.537500381469727,27.075000762939453,28.322500228881836,27593200,28.197322845458984
CRM,2010-08-25,27.954999923706055,28.360000610351562,27.34000015258789,28.047500610351562,18384000,27.92353630065918
CRM,2010-08-26,28.0674991607666,28.325000762939453,27.450000762939453,27.459999084472656,13586400,27.338632583618164
CRM,2010-08-27,27.63249969482422,28.049999237060547,26.8125,27.8700008392334,12054800,27.746822357177734
CRM,2010-08-30,27.542499542236328,28.06999969482422,27.267499923706055,27.292499542236328,8872800,27.171875
CRM,2010-08-31,27.13249969482422,27.662500381469727,27.077499389648438,27.469999313354492,12160400,27.348588943481445
CRM,2010-09-01,27.97249984741211,29.202499389648438,27.825000762939453,29.100000381469727,20854800,28.971385955810547
CRM,2010-09-02,28.99250030517578,29.897499084472656,28.907499313354492,29.780000686645508,14759600,29.648380279541016
CRM,2010-09-03,29.940000534057617,30.362499237060547,29.59000015258789,29.907499313354492,16477200,29.77531623840332
CRM,2010-09-07,29.7549991607666,30.112499237060547,29.712499618530273,29.912500381469727,7971600,29.780296325683594
CRM,2010-09-08,30.107500076293945,30.322500228881836,29.78499984741211,29.947500228881836,8782000,29.815141677856445
CRM,2010-09-09,30.489999771118164,30.5,29.3125,29.412500381469727,10284000,29.28250503540039
CRM,2010-09-10,29.627500534057617,29.842500686645508,29.127500534057617,29.354999542236328,9489600,29.22525978088379
CRM,2010-09-13,29.717500686645508,30,29.225000381469727,29.647499084472656,10162800,29.516464233398438
CRM,2010-09-14,29.1875,29.725000381469727,29.127500534057617,29.44499969482422,11873600,29.314861297607422
CRM,2010-09-15,29.372499465942383,29.4375,28.825000762939453,29.202499389648438,9294800,29.07343292236328
CRM,2010-09-16,29.09000015258789,29.424999237060547,28.985000610351562,29.229999542236328,8204000,29.10080909729004
CRM,2010-09-17,29.4950008392334,29.549999237060547,28.9375,29.184999465942383,10694000,29.05600929260254
CRM,2010-09-20,29.457500457763672,30.9424991607666,29.30500030517578,30.78499984741211,16048000,30.64893913269043
CRM,2010-09-21,30.69499969482422,30.735000610351562,30.174999237060547,30.34749984741211,9337600,30.21337127685547
CRM,2010-09-22,30.337499618530273,30.372499465942383,29.5,29.672500610351562,10432800,29.54135513305664
CRM,2010-09-23,29.475000381469727,29.860000610351562,29.177499771118164,29.372499465942383,8086400,29.2426815032959
CRM,2010-09-24,29.924999237060547,30.262500762939453,29.670000076293945,29.834999084472656,10028000,29.703134536743164
CRM,2010-09-27,29.827499389648438,29.887500762939453,29.207500457763672,29.260000228881836,6844400,29.130678176879883
CRM,2010-09-28,29.469999313354492,29.5,28.415000915527344,28.6924991607666,12415200,28.565685272216797
CRM,2010-09-29,28.732500076293945,28.94499969482422,27.795000076293945,28.395000457763672,15104000,28.269502639770508
CRM,2010-09-30,28.68000030517578,29.100000381469727,27.9375,27.950000762939453,13821600,27.82646942138672
CRM,2010-10-01,28.272499084472656,28.287500381469727,27.6299991607666,28,10276400,27.87624740600586
CRM,2010-10-04,27.922500610351562,28.247499465942383,27.469999313354492,28.020000457763672,9086400,27.896160125732422
CRM,2010-10-05,28.5,28.727500915527344,28.104999542236328,28.477500915527344,10483200,28.351638793945312
CRM,2010-10-06,28.530000686645508,28.530000686645508,24.479999542236328,26.237499237060547,64562800,26.121536254882812
CRM,2010-10-07,26.704999923706055,26.747499465942383,25.5674991607666,26.229999542236328,28779200,26.11406898498535
CRM,2010-10-08,26.22249984741211,26.702499389648438,25.727500915527344,26.467500686645508,14123600,26.350522994995117
CRM,2010-10-11,26.452499389648438,26.47249984741211,24.940000534057617,24.977500915527344,23921200,24.86710548400879
CRM,2010-10-12,24.952499389648438,26.594999313354492,24.690000534057617,26.36750030517578,25572000,26.25096321105957
CRM,2010-10-13,26.719999313354492,27.297500610351562,26.50749969482422,26.827499389648438,18388400,26.70892906188965
CRM,2010-10-14,26.88249969482422,26.985000610351562,26.262500762939453,26.84000015258789,10725600,26.721376419067383
CRM,2010-10-15,27.100000381469727,27.1924991607666,26.707500457763672,27.094999313354492,9300400,26.97524642944336
CRM,2010-10-18,27.229999542236328,27.229999542236328,25.9950008392334,26.407499313354492,13386400,26.29078483581543
CRM,2010-10-19,25.272499084472656,26.342500686645508,25.112499237060547,25.907499313354492,12371200,25.79299545288086
CRM,2010-10-20,26.127500534057617,26.450000762939453,25.549999237060547,26.107500076293945,7460800,25.99211311340332
CRM,2010-10-21,26.202499389648438,26.885000228881836,26.024999618530273,26.325000762939453,7202000,26.20865249633789
CRM,2010-10-22,26.36750030517578,27.217500686645508,26.172500610351562,26.985000610351562,6678400,26.865734100341797
CRM,2010-10-25,27.407499313354492,28.412500381469727,27.377500534057617,28.137500762939453,15242000,28.013139724731445
CRM,2010-10-26,27.917499542236328,28.19499969482422,27.582500457763672,27.96500015258789,8191600,27.841402053833008
CRM,2010-10-27,28.607500076293945,28.987499237060547,28.012500762939453,28.764999389648438,11044800,28.637866973876953
CRM,2010-10-28,28.8799991607666,29.032499313354492,28.13249969482422,28.75,6473600,28.62293243408203
CRM,2010-10-29,28.712499618530273,29.25,28.575000762939453,29.017499923706055,6098800,28.889249801635742
CRM,2010-11-01,29.084999084472656,29.112499237060547,28.155000686645508,28.4375,7495200,28.311813354492188
CRM,2010-11-02,28.5674991607666,28.997499465942383,28.270000457763672,28.857500076293945,5524000,28.72995948791504
CRM,2010-11-03,28.947500228881836,29.227500915527344,28.40999984741211,29.112499237060547,8425600,28.983829498291016
CRM,2010-11-04,29.5,29.84000015258789,28.397499084472656,28.50749969482422,12630400,28.38150405883789
CRM,2010-11-05,28.700000762939453,28.78499984741211,28.107500076293945,28.292499542236328,8197600,28.16745376586914
CRM,2010-11-08,28.475000381469727,29.09749984741211,28.125,28.625,9884400,28.498485565185547
CRM,2010-11-09,28.545000076293945,28.81999969482422,28.1825008392334,28.6924991607666,9503200,28.565685272216797
CRM,2010-11-10,28.69499969482422,29.522499084472656,28.610000610351562,29.469999313354492,10510800,29.33974838256836
CRM,2010-11-11,28.827499389648438,29.522499084472656,28.387500762939453,29.1825008392334,9027200,29.05352020263672
CRM,2010-11-12,28.895000457763672,29.540000915527344,28.65999984741211,28.752500534057617,7510400,28.625423431396484
CRM,2010-11-15,28.825000762939453,29,28.327499389648438,28.407499313354492,8118000,28.281946182250977
CRM,2010-11-16,28.127500534057617,28.407499313354492,27.302499771118164,27.7549991607666,9161600,27.6323299407959
CRM,2010-11-17,27.802499771118164,28.165000915527344,27.372499465942383,27.537500381469727,9602000,27.415790557861328
CRM,2010-11-18,28.287500381469727,29.1299991607666,28.1825008392334,28.9424991607666,20036800,28.8145809173584
CRM,2010-11-19,31.600000381469727,34.32749938964844,31.600000381469727,34.185001373291016,63398800,34.033912658691406
CRM,2010-11-22,33.82500076293945,35.04750061035156,33.81999969482422,34.95750045776367,22693600,34.80299758911133
CRM,2010-11-23,34.314998626708984,35.73500061035156,34.29999923706055,35.625,25506800,35.46754455566406
CRM,2010-11-24,35.45249938964844,36.35749816894531,35.15999984741211,36.29249954223633,17630000,36.13209533691406
CRM,2010-11-26,35.57500076293945,36.61249923706055,35.57500076293945,36.45750045776367,6282400,36.29636764526367
CRM,2010-11-29,36,36.5,35.657501220703125,35.95249938964844,13376000,35.79359817504883
CRM,2010-11-30,35.537498474121094,36.037498474121094,34.779998779296875,34.80500030517578,23892800,34.65116882324219
CRM,2010-12-01,35.51750183105469,36.244998931884766,35.47999954223633,36.0099983215332,12007600,35.85084533691406
CRM,2010-12-02,36.05500030517578,36.369998931884766,35.587501525878906,35.755001068115234,12354800,35.59696960449219
CRM,2010-12-03,35.474998474121094,36.04750061035156,35.474998474121094,35.70249938964844,8988400,35.54470443725586
CRM,2010-12-06,35.997501373291016,36.41999816894531,35.279998779296875,36.307498931884766,10564000,36.147029876708984
CRM,2010-12-07,37.25,37.42499923706055,36.27750015258789,36.310001373291016,15427200,36.14952087402344
CRM,2010-12-08,37.272499084472656,37.65999984741211,36.5,37.64500045776367,16046400,37.47861862182617
CRM,2010-12-09,37.814998626708984,37.814998626708984,36.817501068115234,37.122501373291016,12301600,36.95842742919922
CRM,2010-12-10,37.15250015258789,37.5,36.709999084472656,37.15250015258789,9740800,36.98829650878906
CRM,2010-12-13,37.47249984741211,37.4900016784668,35.94499969482422,35.970001220703125,11158400,35.8110237121582
CRM,2010-12-14,36.002498626708984,36.162498474121094,34,34.08000183105469,22624000,33.929378509521484
CRM,2010-12-15,33.91749954223633,34.459999084472656,33.51250076293945,33.93000030517578,14452800,33.7800407409668
CRM,2010-12-16,34.119998931884766,34.64500045776367,33.8125,34.38249969482422,8933600,34.23053741455078
CRM,2010-12-17,34.5,34.70249938964844,34.099998474121094,34.125,9222800,33.974178314208984
CRM,2010-12-20,34.19499969482422,34.25,33.002498626708984,33.5525016784668,10931200,33.404205322265625
CRM,2010-12-21,33.84749984741211,35,33.79499816894531,34.75749969482422,11824000,34.6038818359375
CRM,2010-12-22,34.564998626708984,34.70000076293945,33.8125,33.88249969482422,10308400,33.73274612426758
CRM,2010-12-23,33.8025016784668,33.97249984741211,33.279998779296875,33.86000061035156,8708400,33.710350036621094
CRM,2010-12-27,33.810001373291016,33.837501525878906,33.127498626708984,33.502498626708984,6361600,33.354427337646484
CRM,2010-12-28,33.692501068115234,33.692501068115234,33.07749938964844,33.33000183105469,4158800,33.18268966674805
CRM,2010-12-29,33.36249923706055,33.592498779296875,33.08250045776367,33.23749923706055,5374800,33.09060287475586
CRM,2010-12-30,33.13249969482422,33.349998474121094,32.90999984741211,33.060001373291016,4775200,32.913883209228516
CRM,2010-12-31,32.91999816894531,33.04249954223633,32.415000915527344,33,8038800,32.854148864746094
CRM,2011-01-03,33.282501220703125,34.53499984741211,33.282501220703125,34.150001525878906,11284400,33.99906921386719
CRM,2011-01-04,34.61249923706055,34.67250061035156,33.349998474121094,33.92250061035156,9003600,33.7725715637207
CRM,2011-01-05,34.087501525878906,35.5625,33.875,35.54999923706055,14439200,35.39287567138672
CRM,2011-01-06,36.040000915527344,36.17250061035156,35.35499954223633,35.834999084472656,11770400,35.67661666870117
CRM,2011-01-07,35.834999084472656,35.834999084472656,34.625,35.55500030517578,8480400,35.397857666015625
CRM,2011-01-10,35.252498626708984,35.79999923706055,35,35.65999984741211,6548400,35.50239181518555
CRM,2011-01-11,35.967498779296875,35.967498779296875,35.01750183105469,35.279998779296875,6034800,35.12406921386719
CRM,2011-01-12,35.73249816894531,35.84749984741211,35.060001373291016,35.40999984741211,6154400,35.25349807739258
CRM,2011-01-13,35.497501373291016,36.31999969482422,35.17499923706055,35.962501525878906,9465600,35.803558349609375
CRM,2011-01-14,35.75,36.654998779296875,35.692501068115234,36.61750030517578,7626800,36.45566177368164
CRM,2011-01-18,36.282501220703125,36.404998779296875,35.68000030517578,36.08250045776367,8289600,35.92302322387695
CRM,2011-01-19,36.165000915527344,36.209999084472656,34.70500183105469,35.209999084472656,9199200,35.054378509521484
CRM,2011-01-20,33.3025016784668,33.9275016784668,32.25,32.9474983215332,20682000,32.801883697509766
CRM,2011-01-21,33.209999084472656,33.842498779296875,33,33.060001373291016,9462000,32.913883209228516
CRM,2011-01-24,32.060001373291016,32.64500045776367,31.625,31.957500457763672,16000400,31.816255569458008
CRM,2011-01-25,31.412500381469727,31.854999542236328,30.50749969482422,30.99250030517578,17782400,30.85552215576172
CRM,2011-01-26,31.850000381469727,32.27000045776367,31.612499237060547,32.0724983215332,10467200,31.93074607849121
CRM,2011-01-27,32.435001373291016,32.75,31.857500076293945,32.060001373291016,8052800,31.918302536010742
CRM,2011-01-28,32.560001373291016,33.5,32.34749984741211,32.90250015258789,16472400,32.757080078125
CRM,2011-01-31,32.959999084472656,33.11000061035156,32.102500915527344,32.28499984741211,9790400,32.14230728149414
CRM,2011-02-01,32.505001068115234,33.26250076293945,32,32.90999984741211,8712000,32.76454544067383
CRM,2011-02-02,32.88999938964844,34.2400016784668,32.880001068115234,33.77000045776367,10083600,33.62074661254883
CRM,2011-02-03,33.75749969482422,34.119998931884766,33.224998474121094,33.54249954223633,7934000,33.394248962402344
CRM,2011-02-04,33.8224983215332,34.6775016784668,33.59000015258789,34.48749923706055,9096000,34.33507537841797
CRM,2011-02-07,34.52000045776367,34.67499923706055,34.04499816894531,34.224998474121094,9052800,34.073734283447266
CRM,2011-02-08,34.25,34.467498779296875,33.682498931884766,34.07500076293945,8430800,33.92439651489258
CRM,2011-02-09,33.88249969482422,34.07500076293945,33.314998626708984,33.61249923706055,6094000,33.46393966674805
CRM,2011-02-10,33.290000915527344,34.59000015258789,33.07500076293945,34.4900016784668,8619600,34.33756637573242
CRM,2011-02-11,34.372501373291016,35.51499938964844,34.025001525878906,35.377498626708984,8576000,35.22113800048828
CRM,2011-02-14,35.209999084472656,36.0625,35.209999084472656,35.55500030517578,7187200,35.397857666015625
CRM,2011-02-15,36.272499084472656,36.625,35.377498626708984,35.622501373291016,9969600,35.465057373046875
CRM,2011-02-16,35.6875,35.900001525878906,35.3849983215332,35.6875,6031600,35.5297737121582
CRM,2011-02-17,35.51499938964844,35.625,35.0525016784668,35.23500061035156,8726800,35.07927322387695
CRM,2011-02-18,35.375,35.86249923706055,35.157501220703125,35.77000045776367,7945200,35.61190414428711
CRM,2011-02-22,35.20500183105469,35.42499923706055,33.814998626708984,34.1875,10088800,34.036399841308594
CRM,2011-02-23,34.162498474121094,34.67250061035156,32.584999084472656,33.342498779296875,13047600,33.195133209228516
CRM,2011-02-24,33.665000915527344,34.04249954223633,33.025001525878906,33.58000183105469,17460000,33.43158721923828
CRM,2011-02-25,36.375,37,34.3224983215332,34.70750045776367,31779600,34.55410385131836
CRM,2011-02-28,34.212501525878906,34.35499954223633,32.09000015258789,33.067501068115234,27566400,32.92135238647461
CRM,2011-03-01,33.165000915527344,33.220001220703125,31.809999465942383,32.01250076293945,18276400,31.871015548706055
CRM,2011-03-02,32.125,33.057498931884766,31.75,32.002498626708984,15532800,31.86105728149414
CRM,2011-03-03,32.48500061035156,32.91999816894531,32.025001525878906,32.51750183105469,13414000,32.373779296875
CRM,2011-03-04,32.90999984741211,32.98749923706055,32.084999084472656,32.49250030517578,15894000,32.34889602661133
CRM,2011-03-07,32.244998931884766,32.7400016784668,31.30500030517578,32.005001068115234,14676400,31.863548278808594
CRM,2011-03-08,31.860000610351562,32.29249954223633,31.549999237060547,31.829999923706055,9297200,31.689319610595703
CRM,2011-03-09,31.645000457763672,32.02000045776367,31.290000915527344,31.927499771118164,8771600,31.78639030456543
CRM,2011-03-10,31.427499771118164,31.985000610351562,30.9375,31.799999237060547,12660000,31.659452438354492
CRM,2011-03-11,31.25,32.3224983215332,31.247499465942383,31.967500686645508,8255200,31.82621192932129
CRM,2011-03-14,31.405000686645508,32.0724983215332,31.045000076293945,31.235000610351562,12072400,31.09695053100586
CRM,2011-03-15,30.139999389648438,31.6924991607666,30.059999465942383,31.387500762939453,11552400,31.248775482177734
CRM,2011-03-16,31.34749984741211,32.0625,30.787500381469727,31.040000915527344,16580000,30.902812957763672
CRM,2011-03-17,31.47249984741211,31.559999465942383,30.522499084472656,30.582500457763672,12206000,30.44733428955078
CRM,2011-03-18,31.037500381469727,31.0575008392334,29.415000915527344,30.002500534057617,18676400,29.869897842407227
CRM,2011-03-21,30.19499969482422,31.537500381469727,29.725000381469727,31.104999542236328,13904000,30.967525482177734
CRM,2011-03-22,30.96500015258789,31.052499771118164,30.190000534057617,30.372499465942383,12389200,30.238262176513672
CRM,2011-03-23,30.227500915527344,30.704999923706055,29.752500534057617,30.530000686645508,10310800,30.39506721496582
CRM,2011-03-24,31.424999237060547,32.349998474121094,31.149999618530273,32.3125,17210800,32.1696891784668
CRM,2011-03-25,32.337501525878906,32.560001373291016,31.8075008392334,31.862499237060547,11244000,31.721675872802734
CRM,2011-03-28,31.982500076293945,32.23749923706055,31.412500381469727,31.997499465942383,6440000,31.8560791015625
CRM,2011-03-29,31.772499084472656,32.36000061035156,31.52750015258789,31.850000381469727,8300400,31.709232330322266
CRM,2011-03-30,31.977500915527344,33.69499969482422,31.875,33.622501373291016,16511600,33.47389602661133
CRM,2011-03-31,33.11750030517578,33.4900016784668,32.92250061035156,33.39500045776367,10954800,33.24740219116211
CRM,2011-04-01,33.7400016784668,34.17250061035156,33.31999969482422,33.529998779296875,11558400,33.381805419921875
CRM,2011-04-04,33.650001525878906,33.709999084472656,33.029998779296875,33.52750015258789,5995600,33.37931823730469
CRM,2011-04-05,33.282501220703125,33.595001220703125,32.86249923706055,33.40250015258789,9096400,33.25486755371094
CRM,2011-04-06,33.54999923706055,33.73749923706055,32.34749984741211,32.85749816894531,10189200,32.712276458740234
CRM,2011-04-07,33.342498779296875,33.66999816894531,33,33.4900016784668,10424800,33.34198760986328
CRM,2011-04-08,33.630001068115234,33.939998626708984,33.375,33.662498474121094,9205200,33.51372146606445
CRM,2011-04-11,33.64500045776367,34.27000045776367,33.5,33.654998779296875,9428000,33.50625228881836
CRM,2011-04-12,33.20000076293945,33.35749816894531,32.70249938964844,33.20500183105469,9804400,33.05824661254883
CRM,2011-04-13,33.5525016784668,33.79750061035156,33.20500183105469,33.595001220703125,8226400,33.4465217590332
CRM,2011-04-14,33.279998779296875,33.599998474121094,33,33.255001068115234,7064400,33.1080207824707
CRM,2011-04-15,33.32749938964844,33.56999969482422,32.88249969482422,33.432498931884766,7830000,33.284732818603516
CRM,2011-04-18,33.119998931884766,33.25,32.63750076293945,33.04750061035156,8340000,32.90144348144531
CRM,2011-04-19,32.93000030517578,33.13999938964844,32.04999923706055,32.63249969482422,10565600,32.48827362060547
CRM,2011-04-20,33.70000076293945,35.6150016784668,33.525001525878906,35.52000045776367,22222400,35.363014221191406
CRM,2011-04-21,35.227500915527344,35.497501373291016,34.74250030517578,34.967498779296875,9527600,34.81295394897461
CRM,2011-04-25,34.970001220703125,34.970001220703125,34.42499923706055,34.70249938964844,7109600,34.54912567138672
CRM,2011-04-26,34.772499084472656,35.13249969482422,34.060001373291016,34.40250015258789,7600000,34.25045394897461
CRM,2011-04-27,34.32749938964844,34.8125,33.44499969482422,34.755001068115234,7540400,34.60139083862305
CRM,2011-04-28,34.525001525878906,34.75,33.77750015258789,34.462501525878906,6931200,34.310184478759766
CRM,2011-04-29,34.372501373291016,34.875,34.067501068115234,34.650001525878906,5418400,34.496856689453125
CRM,2011-05-02,34.904998779296875,34.92499923706055,33.8849983215332,34.04750061035156,7436000,33.89702224731445
CRM,2011-05-03,34.002498626708984,34.07749938964844,32.94499969482422,33.415000915527344,7590800,33.26731491088867
CRM,2011-05-04,33.310001373291016,33.380001068115234,32.287498474121094,32.91749954223633,8614800,32.77201461791992
CRM,2011-05-05,32.49250030517578,33.20000076293945,32.46500015258789,32.74250030517578,7002800,32.5977897644043
CRM,2011-05-06,33.40250015258789,33.682498931884766,32.67250061035156,33.08000183105469,6811200,32.93379592895508
CRM,2011-05-09,33.147499084472656,33.34749984741211,32.67250061035156,33.1775016784668,4015600,33.03086471557617
CRM,2011-05-10,33.38999938964844,33.900001525878906,33.192501068115234,33.842498779296875,5544400,33.69292068481445
CRM,2011-05-11,33.88999938964844,34.247501373291016,33.255001068115234,33.595001220703125,4794000,33.4465217590332
CRM,2011-05-12,33.625,34,32.932498931884766,33.872501373291016,5315200,33.72279357910156
CRM,2011-05-13,33.939998626708984,34.397499084472656,33.68000030517578,33.727500915527344,5549600,33.578433990478516
CRM,2011-05-16,33.224998474121094,33.470001220703125,32.005001068115234,32.2400016784668,11210000,32.09750747680664
CRM,2011-05-17,32.165000915527344,32.70500183105469,31.8125,32.52000045776367,11950400,32.37626647949219
CRM,2011-05-18,32.54750061035156,33.720001220703125,32.525001525878906,33.5625,10472000,33.414161682128906
CRM,2011-05-19,33.970001220703125,34.35749816894531,33.38750076293945,33.95249938964844,17094000,33.80244064331055
CRM,2011-05-20,36.310001373291016,37.43000030517578,35.625,36.65250015258789,42194400,36.49050521850586
CRM,2011-05-23,36.0525016784668,36.69499969482422,35.807498931884766,36.32500076293945,15792000,36.16445541381836
CRM,2011-05-24,36.9474983215332,38.087501525878906,36.88249969482422,37.650001525878906,22720800,37.48359680175781
CRM,2011-05-25,37.1349983215332,37.967498779296875,37.07500076293945,37.73249816894531,11510400,37.56572723388672
CRM,2011-05-26,37.247501373291016,38.497501373291016,37.247501373291016,38.38999938964844,11574800,38.2203254699707
CRM,2011-05-27,38.247501373291016,38.3125,37.752498626708984,37.82500076293945,9974800,37.65782165527344
CRM,2011-05-31,38.00749969482422,38.064998626708984,37.27750015258789,38.064998626708984,8816000,37.89676284790039
CRM,2011-06-01,37.6974983215332,38.0099983215332,36.29999923706055,36.44499969482422,12743600,36.2839241027832
CRM,2011-06-02,36.400001525878906,37.275001525878906,36.272499084472656,37.060001373291016,7535600,36.896209716796875
CRM,2011-06-03,36.119998931884766,36.74250030517578,35.96500015258789,36.247501373291016,7051200,36.08729934692383
CRM,2011-06-06,36.119998931884766,36.345001220703125,35.4900016784668,35.70750045776367,7246800,35.549686431884766
CRM,2011-06-07,35.82500076293945,35.94499969482422,35.227500915527344,35.5099983215332,7660400,35.35305404663086
CRM,2011-06-08,35.432498931884766,35.61750030517578,34.625,35.06999969482422,7897600,34.915000915527344
CRM,2011-06-09,35.442501068115234,35.6875,35.002498626708984,35.45500183105469,7746000,35.29829788208008
CRM,2011-06-10,35.4900016784668,35.869998931884766,34.849998474121094,35.07500076293945,6952800,34.91997528076172
CRM,2011-06-13,35.147499084472656,35.227500915527344,34.19499969482422,34.275001525878906,9584400,34.12351608276367
CRM,2011-06-14,34.8849983215332,35.58000183105469,34.532501220703125,35.154998779296875,9129200,34.99962615966797
CRM,2011-06-15,34.747501373291016,35.345001220703125,34.36249923706055,34.8650016784668,12715200,34.71091079711914
CRM,2011-06-16,34.837501525878906,35.11000061035156,33.67499923706055,34.31999969482422,11200800,34.16831588745117
CRM,2011-06-17,34.86000061035156,35.095001220703125,34.560001373291016,34.88249969482422,13312000,34.728328704833984
CRM,2011-06-20,34.845001220703125,35.084999084472656,34.63249969482422,34.86249923706055,5276400,34.70841979980469
CRM,2011-06-21,35.02750015258789,36.07500076293945,34.912498474121094,35.97999954223633,8945200,35.820980072021484
CRM,2011-06-22,35.79750061035156,36.192501068115234,35.275001525878906,35.537498474121094,7700000,35.38043212890625
CRM,2011-06-23,35.002498626708984,36.209999084472656,35.002498626708984,36.119998931884766,8477200,35.960357666015625
CRM,2011-06-24,36.04249954223633,36.400001525878906,35.36750030517578,35.7599983215332,11150400,35.60194778442383
CRM,2011-06-27,35.567501068115234,36.42250061035156,35.26499938964844,36.272499084472656,5836800,36.1121826171875
CRM,2011-06-28,36.342498779296875,37,36.20500183105469,36.842498779296875,5732800,36.679664611816406
CRM,2011-06-29,36.9275016784668,36.9275016784668,36.282501220703125,36.5625,4934000,36.400901794433594
CRM,2011-06-30,36.787498474121094,37.40250015258789,36.724998474121094,37.244998931884766,7045200,37.080387115478516
CRM,2011-07-01,37.32749938964844,37.630001068115234,36.83000183105469,37.34749984741211,6382800,37.182437896728516
CRM,2011-07-05,37.40250015258789,38.564998626708984,37.1150016784668,38.48749923706055,8169200,38.3173942565918
CRM,2011-07-06,38.432498931884766,39.11249923706055,37.99250030517578,39.0724983215332,10210400,38.89980697631836
CRM,2011-07-07,39.372501373291016,40.005001068115234,39.272499084472656,39.532501220703125,9954000,39.35778045654297
CRM,2011-07-08,38.61249923706055,39.23749923706055,38.5,39.16749954223633,7116400,38.994388580322266
CRM,2011-07-11,38.65250015258789,39.087501525878906,37.92250061035156,38.10749816894531,8061600,37.93907165527344
CRM,2011-07-12,38.275001525878906,38.369998931884766,37.625,37.724998474121094,5363600,37.558265686035156
CRM,2011-07-13,38.11000061035156,38.64500045776367,38.092498779296875,38.220001220703125,5298400,38.05107879638672
CRM,2011-07-14,38.20500183105469,38.685001373291016,37.505001068115234,37.619998931884766,6653200,37.453731536865234
CRM,2011-07-15,38.07500076293945,38.630001068115234,37.775001525878906,38.599998474121094,6164400,38.42939758300781
CRM,2011-07-18,38.439998626708984,38.5,37.72999954223633,38.157501220703125,4457200,37.988853454589844
CRM,2011-07-19,38.41749954223633,40.029998779296875,38.3849983215332,39.83000183105469,8363200,39.65396499633789
CRM,2011-07-20,40.01750183105469,40.01750183105469,38.345001220703125,38.709999084472656,7633600,38.538909912109375
CRM,2011-07-21,38.47249984741211,38.61000061035156,36.564998626708984,36.772499084472656,13632000,36.60997772216797
CRM,2011-07-22,36.98249816894531,37.97999954223633,36.810001373291016,37.602500915527344,8096000,37.436309814453125
CRM,2011-07-25,37.1775016784668,37.90999984741211,37.127498626708984,37.407501220703125,4981600,37.24216842651367
CRM,2011-07-26,37.5,38.15250015258789,37.01499938964844,37.9375,7111600,37.76982498168945
CRM,2011-07-27,37.79249954223633,37.79750061035156,36.25749969482422,36.34749984741211,9347600,36.186851501464844
CRM,2011-07-28,36.57500076293945,36.897499084472656,36.0625,36.525001525878906,8042800,36.36357116699219
CRM,2011-07-29,36.16749954223633,36.494998931884766,35.400001525878906,36.1775016784668,7013600,36.01760482788086
CRM,2011-08-01,37.14250183105469,37.23500061035156,35.625,36.415000915527344,7644400,36.25405502319336
CRM,2011-08-02,36.14250183105469,37.14250183105469,35.79750061035156,35.814998626708984,7222800,35.65670394897461
CRM,2011-08-03,36.27750015258789,36.584999084472656,34.29249954223633,35.994998931884766,10394000,35.83591079711914
CRM,2011-08-04,35.627498626708984,35.747501373291016,33.79999923706055,33.85749816894531,10842400,33.707855224609375
CRM,2011-08-05,34.81999969482422,35.09749984741211,32.494998931884766,33.92250061035156,12984800,33.7725715637207
CRM,2011-08-08,33.0724983215332,33.47999954223633,30.947500228881836,31.232500076293945,13323600,31.09446144104004
CRM,2011-08-09,31.762500762939453,33.15250015258789,30.8075008392334,33.127498626708984,13769200,32.981082916259766
CRM,2011-08-10,32.400001525878906,33.067501068115234,31.77750015258789,32.057498931884766,12761600,31.91581153869629
CRM,2011-08-11,32.407501220703125,34.18000030517578,32.04750061035156,33.63750076293945,10658000,33.48883056640625
CRM,2011-08-12,33.974998474121094,34.119998931884766,33.24250030517578,33.52000045776367,8325200,33.371849060058594
CRM,2011-08-15,34.10499954223633,34.48249816894531,33.525001525878906,34.342498779296875,7332000,34.190711975097656
CRM,2011-08-16,34.494998931884766,34.587501525878906,32.5,33.29249954223633,13100800,33.145355224609375
CRM,2011-08-17,33.23249816894531,33.4375,30.969999313354492,31.577499389648438,18484000,31.43793487548828
CRM,2011-08-18,30.71500015258789,30.787500381469727,28.155000686645508,28.514999389648438,30688000,28.38896942138672
CRM,2011-08-19,29.43000030517578,30.962499618530273,27.684999465942383,27.75,38495200,27.62735366821289
CRM,2011-08-22,28.565000534057617,29.052499771118164,27.30500030517578,27.71500015258789,20048000,27.592506408691406
CRM,2011-08-23,28.112499237060547,29.672500610351562,27.782499313354492,29.665000915527344,14463600,29.533889770507812
CRM,2011-08-24,29.3799991607666,29.625,28.627500534057617,29.104999542236328,15206800,28.976362228393555
CRM,2011-08-25,28.90999984741211,29.34000015258789,27.905000686645508,28.11750030517578,12771200,27.993228912353516
CRM,2011-08-26,27.8700008392334,29.5049991607666,27.764999389648438,29.375,13376400,29.245168685913086
CRM,2011-08-29,29.704999923706055,31.797500610351562,29.5625,31.645000457763672,16174800,31.505138397216797
CRM,2011-08-30,31.315000534057617,31.325000762939453,30.087499618530273,30.864999771118164,14607600,30.72858428955078
CRM,2011-08-31,31.44499969482422,32.5,31.392499923706055,32.1875,19376400,32.04524230957031
CRM,2011-09-01,32.18000030517578,32.50749969482422,31.612499237060547,31.75,12228000,31.60967254638672
CRM,2011-09-02,31.002500534057617,31.377500534057617,30.399999618530273,30.90250015258789,11555200,30.765920639038086
CRM,2011-09-06,29.887500762939453,30.5,29.18000030517578,30.232500076293945,14421600,30.098880767822266
CRM,2011-09-07,31.087499618530273,31.540000915527344,30.625,31.364999771118164,8539600,31.22637367248535
CRM,2011-09-08,31.1200008392334,31.834999084472656,30.97249984741211,31.22249984741211,8763200,31.084503173828125
CRM,2011-09-09,30.837499618530273,31.332500457763672,30.52750015258789,30.8075008392334,12544800,30.67133903503418
CRM,2011-09-12,30.322500228881836,30.997499465942383,29.9325008392334,30.934999465942383,9336800,30.79827308654785
CRM,2011-09-13,30.9424991607666,31.75,30.592500686645508,31.645000457763672,8593600,31.505138397216797
CRM,2011-09-14,31.735000610351562,33.04750061035156,31.1924991607666,32.59000015258789,10766000,32.445960998535156
CRM,2011-09-15,32.59000015258789,33.44499969482422,32.29499816894531,33.05500030517578,12299200,32.908905029296875
CRM,2011-09-16,33.1150016784668,34.157501220703125,33.099998474121094,34.13999938964844,22376400,33.98910903930664
CRM,2011-09-19,33.41999816894531,34.247501373291016,33.022499084472656,34.02000045776367,10086000,33.8696403503418
CRM,2011-09-20,33.85749816894531,33.977500915527344,31.9950008392334,32.102500915527344,14564000,31.960615158081055
CRM,2011-09-21,32.400001525878906,33.0625,31.38249969482422,31.667499542236328,13832800,31.527536392211914
CRM,2011-09-22,30.1299991607666,30.1299991607666,28.69499969482422,29.334999084472656,19255200,29.205345153808594
CRM,2011-09-23,29.36750030517578,30.207500457763672,29.290000915527344,30.075000762939453,10136000,29.94207763671875
CRM,2011-09-26,30.13249969482422,30.385000228881836,28.625,30.295000076293945,13437600,30.161104202270508
CRM,2011-09-27,31.155000686645508,31.815000534057617,31.002500534057617,31.1875,11302400,31.049659729003906
CRM,2011-09-28,31.18000030517578,31.459999084472656,30.094999313354492,30.202499389648438,9180400,30.069011688232422
CRM,2011-09-29,30.969999313354492,31.125,29.00749969482422,29.887500762939453,9748400,29.755407333374023
CRM,2011-09-30,28.99250030517578,29.582500457763672,28.264999389648438,28.56999969482422,12290400,28.443727493286133
CRM,2011-10-03,28.2450008392334,28.875,27.875,27.977500915527344,10690400,27.85384750366211
CRM,2011-10-04,27.454999923706055,29.489999771118164,27.31999969482422,29.399999618530273,13187200,29.27005958557129
CRM,2011-10-05,28.735000610351562,29.5,28.25,29.3125,12980800,29.182947158813477
CRM,2011-10-06,29.417499542236328,30.672500610351562,28.950000762939453,30.5,13020400,30.365198135375977
CRM,2011-10-07,30.627500534057617,30.84749984741211,29.99250030517578,30.239999771118164,8627200,30.106346130371094
CRM,2011-10-10,30.727500915527344,31.572500228881836,30.690000534057617,31.4325008392334,8018800,31.293577194213867
CRM,2011-10-11,30.947500228881836,32.5,30.877500534057617,31.897499084472656,9520800,31.756519317626953
CRM,2011-10-12,32.08000183105469,32.807498931884766,31.774999618530273,31.815000534057617,8664800,31.67438507080078
CRM,2011-10-13,31.6299991607666,32.4900016784668,31.512500762939453,32.38750076293945,6344000,32.24435806274414
CRM,2011-10-14,32.95000076293945,33.119998931884766,32.282501220703125,32.95000076293945,7864000,32.80437088012695
CRM,2011-10-17,32.4375,32.904998779296875,31.572500228881836,31.68000030517578,7901600,31.539981842041016
CRM,2011-10-18,31.53499984741211,32.709999084472656,30.75,32.3849983215332,9135200,32.24186325073242
CRM,2011-10-19,32.14250183105469,32.904998779296875,31.677499771118164,31.842500686645508,7756000,31.701765060424805
CRM,2011-10-20,31.702499389648438,32.3650016784668,31.139999389648438,31.920000076293945,6074800,31.77892303466797
CRM,2011-10-21,32.272499084472656,32.45500183105469,31.677499771118164,32.3224983215332,6832400,32.17964172363281
CRM,2011-10-24,31.727500915527344,33.23749923706055,31.727500915527344,33.13249969482422,8055200,32.98606491088867
CRM,2011-10-25,32.64500045776367,32.962501525878906,32.150001525878906,32.38999938964844,8303200,32.24684524536133
CRM,2011-10-26,32.459999084472656,32.529998779296875,30.059999465942383,30.889999389648438,21834400,30.75347328186035
CRM,2011-10-27,31.9950008392334,33.73500061035156,31.762500762939453,33.34000015258789,21904800,33.19264602661133
CRM,2011-10-28,32.9474983215332,34.9375,32.76499938964844,34.78499984741211,15308400,34.63125991821289
CRM,2011-10-31,33.73500061035156,34.22999954223633,33.29249954223633,33.29249954223633,7856800,33.145355224609375
CRM,2011-11-01,32.349998474121094,32.94499969482422,31.684999465942383,32.587501525878906,12992400,32.44347381591797
CRM,2011-11-02,33.13999938964844,33.150001525878906,31.934999465942383,32.459999084472656,10990800,32.31653594970703
CRM,2011-11-03,32.939998626708984,33.352500915527344,32.11249923706055,33.26250076293945,8057600,33.11548614501953
CRM,2011-11-04,33.0099983215332,33.23249816894531,32.502498626708984,32.83250045776367,4981600,32.6873893737793
CRM,2011-11-07,32.69499969482422,33.67250061035156,32.525001525878906,33.334999084472656,7201200,33.18766784667969
CRM,2011-11-08,33.72249984741211,33.817501068115234,33.037498474121094,33.532501220703125,6369600,33.38429641723633
CRM,2011-11-09,32.73749923706055,33.34000015258789,32.067501068115234,32.1875,8173200,32.04524230957031
CRM,2011-11-10,32.65999984741211,32.73249816894531,31.262500762939453,31.952499389648438,7618400,31.811279296875
CRM,2011-11-11,32.502498626708984,32.875,32.20000076293945,32.467498779296875,7108400,32.32400131225586
CRM,2011-11-14,33.435001373291016,34.0525016784668,33.01250076293945,33.380001068115234,12706800,33.23247146606445
CRM,2011-11-15,33.76250076293945,34.342498779296875,33.25,34.150001525878906,10642800,33.99906921386719
CRM,2011-11-16,33.86000061035156,34.09000015258789,32.70249938964844,32.939998626708984,10648000,32.79441452026367
CRM,2011-11-17,33.40999984741211,33.40999984741211,31.0674991607666,31.522499084472656,26553600,31.383176803588867
CRM,2011-11-18,29.862499237060547,30,27.770000457763672,28.357500076293945,48698000,28.232166290283203
CRM,2011-11-21,27.987499237060547,28.607500076293945,26.264999389648438,27.9950008392334,28432800,27.87126922607422
CRM,2011-11-22,27.792499542236328,28.15250015258789,26.747499465942383,27.0625,16068800,26.94289207458496
CRM,2011-11-23,26.717500686645508,26.93000030517578,26,26.447500228881836,16027600,26.330608367919922
CRM,2011-11-25,25.8700008392334,26.72249984741211,25.844999313354492,26.232500076293945,7435200,26.116559982299805
CRM,2011-11-28,27.282499313354492,28.354999542236328,27.282499313354492,27.795000076293945,17562400,27.67215347290039
CRM,2011-11-29,27.822500228881836,28.212499618530273,27.52750015258789,27.647499084472656,12251200,27.525304794311523
CRM,2011-11-30,28.7450008392334,29.6200008392334,28.49250030517578,29.604999542236328,17102400,29.474151611328125
CRM,2011-12-01,29.012500762939453,29.84000015258789,28.8799991607666,29.594999313354492,12666800,29.464197158813477
CRM,2011-12-02,29.7450008392334,30.162500381469727,29.512500762939453,29.90999984741211,9842800,29.77780532836914
CRM,2011-12-05,30.732500076293945,32.11249923706055,30.5625,31.252500534057617,20778400,31.11437225341797
CRM,2011-12-06,31.212499618530273,31.5,30.727500915527344,30.829999923706055,12810000,30.693740844726562
CRM,2011-12-07,30.649999618530273,30.815000534057617,30.172500610351562,30.647499084472656,7630400,30.51204490661621
CRM,2011-12-08,30.372499465942383,31,30.082500457763672,30.157499313354492,7983600,30.024211883544922
CRM,2011-12-09,30.232500076293945,31.05500030517578,30,30.969999313354492,8000000,30.833120346069336
CRM,2011-12-12,29.6924991607666,30,28.559999465942383,29.017499923706055,15026800,28.889249801635742
CRM,2011-12-13,29.4325008392334,29.655000686645508,28.142499923706055,28.332500457763672,11335200,28.207279205322266
CRM,2011-12-14,28.040000915527344,28.040000915527344,26.825000762939453,27.092500686645508,15540800,26.97275733947754
CRM,2011-12-15,27.547500610351562,27.6200008392334,26.229999542236328,26.677499771118164,13297600,26.55959129333496
CRM,2011-12-16,26.947500228881836,27.327499389648438,26.65250015258789,26.764999389648438,12270000,26.646705627441406
CRM,2011-12-19,26.767499923706055,26.920000076293945,25.739999771118164,25.86750030517578,9168400,25.753173828125
CRM,2011-12-20,26.510000228881836,26.510000228881836,25.59000015258789,26.079999923706055,14539600,25.964733123779297
CRM,2011-12-21,24.912500381469727,24.997499465942383,23.522499084472656,24.75749969482422,39458400,24.6480770111084
CRM,2011-12-22,24.8700008392334,25.235000610351562,24.012500762939453,25.084999084472656,18088800,24.974130630493164
CRM,2011-12-23,25.047500610351562,25.262500762939453,24.344999313354492,24.5049991607666,9992800,24.39669418334961
CRM,2011-12-27,24.489999771118164,25.447500228881836,24.489999771118164,25.072500228881836,15964400,24.961687088012695
CRM,2011-12-28,25,25.237499237060547,24.684999465942383,25.032499313354492,8098000,24.92186164855957
CRM,2011-12-29,25.02750015258789,25.610000610351562,24.8799991607666,25.547500610351562,8962800,25.434587478637695
CRM,2011-12-30,25.514999389648438,25.774999618530273,25.325000762939453,25.364999771118164,8144400,25.252893447875977
CRM,2012-01-03,26.045000076293945,26.510000228881836,25.225000381469727,25.299999237060547,12983600,25.188180923461914
CRM,2012-01-04,24.747499465942383,24.875,24.06999969482422,24.3700008392334,19788400,24.262290954589844
CRM,2012-01-05,24.235000610351562,24.987499237060547,23.790000915527344,24.6924991607666,14988800,24.583364486694336
CRM,2012-01-06,24.7450008392334,25.3125,24.212499618530273,25.264999389648438,17464400,25.15333366394043
CRM,2012-01-09,25.204999923706055,25.459999084472656,24.88249969482422,25.1875,13761600,25.0761775970459
CRM,2012-01-10,25.69499969482422,26.202499389648438,25.415000915527344,26.197500228881836,17688400,26.081716537475586
CRM,2012-01-11,26.3700008392334,26.924999237060547,26.252500534057617,26.454999923706055,14204000,26.338075637817383
CRM,2012-01-12,26.397499084472656,26.59749984741211,26.125,26.420000076293945,6792000,26.303232192993164
CRM,2012-01-13,26.149999618530273,26.21500015258789,25.667499542236328,25.975000381469727,8543600,25.860197067260742
CRM,2012-01-17,26.0575008392334,26.497499465942383,25.719999313354492,25.860000610351562,7567600,25.74570655822754
CRM,2012-01-18,25.84749984741211,27.065000534057617,25.5674991607666,26.924999237060547,11434400,26.805999755859375
CRM,2012-01-19,27.837499618530273,28.969999313354492,27.837499618530273,28.627500534057617,20426000,28.5009765625
CRM,2012-01-20,28.36750030517578,28.822500228881836,28.149999618530273,28.547500610351562,9362800,28.421327590942383
CRM,2012-01-23,28.55500030517578,29.274999618530273,28.272499084472656,28.6875,9100000,28.56070899963379
CRM,2012-01-24,28.717500686645508,29.457500457763672,28.65250015258789,29.38249969482422,7864000,29.252635955810547
CRM,2012-01-25,29.65999984741211,29.65999984741211,28.957500457763672,29.53499984741211,6836000,29.404462814331055
CRM,2012-01-26,29.850000381469727,29.99250030517578,28.885000228881836,29.05500030517578,6778000,28.926584243774414
CRM,2012-01-27,28.8125,29.520000457763672,28.702499389648438,29.149999618530273,5397600,29.02116584777832
CRM,2012-01-30,28.93000030517578,29.337499618530273,28.6299991607666,28.892499923706055,10216800,28.764802932739258
CRM,2012-01-31,29.270000457763672,29.34000015258789,28.662500381469727,29.200000762939453,5320800,29.07094383239746
CRM,2012-02-01,29.337499618530273,29.997499465942383,28.905000686645508,29.829999923706055,7516800,29.698158264160156
CRM,2012-02-02,29.737499237060547,30.112499237060547,29.262500762939453,29.56999969482422,8062800,29.439308166503906
CRM,2012-02-03,29.834999084472656,31.197500228881836,29.834999084472656,31.024999618530273,11595600,30.887876510620117
CRM,2012-02-06,30.802499771118164,31.162500381469727,30.600000381469727,30.8075008392334,6050000,30.67133903503418
CRM,2012-02-07,30.709999084472656,30.975000381469727,30.454999923706055,30.700000762939453,5415600,30.564315795898438
CRM,2012-02-08,30.829999923706055,30.985000610351562,30.217500686645508,30.950000762939453,5908000,30.813209533691406
CRM,2012-02-09,30.854999542236328,31.924999237060547,30.782499313354492,31.40250015258789,9218800,31.263710021972656
CRM,2012-02-10,32.02750015258789,32.525001525878906,31.729999542236328,32.11000061035156,16473600,31.968082427978516
CRM,2012-02-13,32.45000076293945,33.33250045776367,32.349998474121094,33.057498931884766,17785600,32.91139221191406
CRM,2012-02-14,33.037498474121094,33.682498931884766,32.474998474121094,32.900001525878906,10091600,32.75459289550781
CRM,2012-02-15,33.07749938964844,33.38249969482422,32.48249816894531,32.654998779296875,9466000,32.51066970825195
CRM,2012-02-16,32.77000045776367,33,32.220001220703125,32.9375,10111200,32.791927337646484
CRM,2012-02-17,33.11249923706055,33.25,32.28499984741211,32.29249954223633,9880400,32.149776458740234
CRM,2012-02-21,32.63750076293945,32.73749923706055,31.6924991607666,31.90250015258789,10157600,31.761499404907227
CRM,2012-02-22,32.255001068115234,32.45000076293945,31.934999465942383,32.01750183105469,7881200,31.875993728637695
CRM,2012-02-23,32,33,31.762500762939453,32.942501068115234,20930800,32.796905517578125
CRM,2012-02-24,36.3849983215332,36.564998626708984,34.9375,35.90999984741211,58348400,35.751285552978516
CRM,2012-02-27,35.182498931884766,36.0724983215332,35.002498626708984,35.837501525878906,15408000,35.679107666015625
CRM,2012-02-28,35.25,35.875,35.25,35.8650016784668,11445200,35.70648956298828
CRM,2012-02-29,35.73749923706055,36.25,35.54249954223633,35.790000915527344,10067200,35.63182067871094
CRM,2012-03-01,35.994998931884766,36.397499084472656,35.505001068115234,36.244998931884766,9913600,36.08480453491211
CRM,2012-03-02,35.997501373291016,36.5,35.877498626708984,35.9474983215332,9123200,35.78861999511719
CRM,2012-03-05,35.852500915527344,35.85499954223633,35.0525016784668,35.52000045776367,7858400,35.363014221191406
CRM,2012-03-06,34.95000076293945,35.345001220703125,34.584999084472656,35.17250061035156,9244000,35.01704406738281
CRM,2012-03-07,35.334999084472656,36,35.279998779296875,35.8650016784668,6978800,35.70648956298828
CRM,2012-03-08,36.002498626708984,36.875,35.97999954223633,36.52000045776367,9545200,36.35859298706055
CRM,2012-03-09,36.52000045776367,37,36.407501220703125,36.85749816894531,7590400,36.69459915161133
CRM,2012-03-12,36.782501220703125,37,36.377498626708984,36.79249954223633,6205200,36.629886627197266
CRM,2012-03-13,36.997501373291016,38.217498779296875,36.95249938964844,38.064998626708984,11707600,37.89676284790039
CRM,2012-03-14,37.967498779296875,38.09000015258789,37.40250015258789,37.90250015258789,6467600,37.734981536865234
CRM,2012-03-15,37.99250030517578,38.61000061035156,37.75,38.10749816894531,8651600,37.93907165527344
CRM,2012-03-16,38.400001525878906,38.46500015258789,37.55500030517578,37.84749984741211,7921200,37.68022155761719
CRM,2012-03-19,37.869998931884766,37.88249969482422,37.16999816894531,37.48500061035156,6862800,37.31932830810547
CRM,2012-03-20,37.3125,37.82500076293945,36.8224983215332,37.747501373291016,6388800,37.580665588378906
CRM,2012-03-21,38.10749816894531,39.01250076293945,37.904998779296875,38.592498779296875,9936800,38.42192840576172
CRM,2012-03-22,38.20750045776367,38.474998474121094,37.95000076293945,38.209999084472656,5102800,38.04112243652344
CRM,2012-03-23,38.22249984741211,38.65999984741211,38.07500076293945,38.474998474121094,4654000,38.30494689941406
CRM,2012-03-26,38.70000076293945,39.38999938964844,38.537498474121094,39.334999084472656,6768400,39.16114807128906
CRM,2012-03-27,39.16999816894531,39.29499816894531,38.34749984741211,38.375,7746000,38.20539093017578
CRM,2012-03-28,38.48749923706055,38.9275016784668,37.91749954223633,38.51499938964844,6222800,38.34477615356445
CRM,2012-03-29,38.252498626708984,39.35749816894531,38.04249954223633,39.102500915527344,7193200,38.92967987060547
CRM,2012-03-30,39.182498931884766,39.244998931884766,38.224998474121094,38.627498626708984,6420800,38.4567756652832
CRM,2012-04-02,38.22249984741211,39.61249923706055,38.13999938964844,39.29499816894531,8230800,39.12132263183594
CRM,2012-04-03,39.150001525878906,39.752498626708984,39.10749816894531,39.58000183105469,5534800,39.405067443847656
CRM,2012-04-04,39.255001068115234,39.255001068115234,38.2400016784668,38.91999816894531,6243600,38.747982025146484
CRM,2012-04-05,39.002498626708984,39.404998779296875,38.60749816894531,39.2599983215332,4948400,39.086483001708984
CRM,2012-04-09,38.38249969482422,39.474998474121094,38.252498626708984,39.380001068115234,7308000,39.205955505371094
CRM,2012-04-10,39.435001373291016,39.75,38.2400016784668,38.432498931884766,10788800,38.262638092041016
CRM,2012-04-11,38.084999084472656,39.64250183105469,38.084999084472656,39.52000045776367,11344800,39.345333099365234
CRM,2012-04-12,39.4474983215332,39.67250061035156,39.09749984741211,39.57500076293945,6048000,39.400089263916016
CRM,2012-04-13,39.497501373291016,40.47249984741211,39.29499816894531,39.842498779296875,9975200,39.666404724121094
CRM,2012-04-16,40.192501068115234,40.375,38.5625,38.73249816894531,9880400,38.561309814453125
CRM,2012-04-17,38.86249923706055,39.20249938964844,38.477500915527344,39.04249954223633,6028800,38.86994171142578
CRM,2012-04-18,38.79750061035156,39.89500045776367,38.69499969482422,39.65999984741211,5556000,39.484710693359375
CRM,2012-04-19,39.782501220703125,41.1875,39.45000076293945,39.89250183105469,12405200,39.7161865234375
CRM,2012-04-20,40.01750183105469,40.275001525878906,39.20750045776367,39.224998474121094,7006400,39.0516357421875
CRM,2012-04-23,38.54999923706055,38.959999084472656,37.665000915527344,38.75,9539600,38.578731536865234
CRM,2012-04-24,38.64250183105469,38.692501068115234,36.875,37.494998931884766,9383600,37.329280853271484
CRM,2012-04-25,37.625,38,36.942501068115234,37.67499923706055,11908400,37.50848388671875
CRM,2012-04-26,37.75,39.087501525878906,37.75,39.04999923706055,7077600,38.87740707397461
CRM,2012-04-27,39.11750030517578,39.720001220703125,38.657501220703125,39.165000915527344,7682000,38.99190139770508
CRM,2012-04-30,39.022499084472656,39.282501220703125,38.6974983215332,38.932498931884766,3965200,38.76042556762695
CRM,2012-05-01,39.037498474121094,39.845001220703125,38.74250030517578,39.220001220703125,5548800,39.04665756225586
CRM,2012-05-02,38.9900016784668,39.875,38.880001068115234,39.73500061035156,5876400,39.559383392333984
CRM,2012-05-03,40.067501068115234,40.875,39.32749938964844,39.380001068115234,12618800,39.205955505371094
CRM,2012-05-04,39.29999923706055,39.29999923706055,38.06999969482422,38.147499084472656,10230400,37.97889709472656
CRM,2012-05-07,37.9474983215332,38.42499923706055,37.685001373291016,37.95750045776367,6163200,37.78974151611328
CRM,2012-05-08,37.650001525878906,37.720001220703125,35.51499938964844,36.505001068115234,15954400,36.343658447265625
CRM,2012-05-09,36.07749938964844,37.55500030517578,36.0099983215332,37.244998931884766,9210400,37.080387115478516
CRM,2012-05-10,37.342498779296875,37.45000076293945,33.592498779296875,33.86000061035156,38547600,33.710350036621094
CRM,2012-05-11,33.775001525878906,35.067501068115234,33.6775016784668,34.44499969482422,13857600,34.29275894165039
CRM,2012-05-14,34.04499816894531,34.657501220703125,33.79999923706055,34.13750076293945,7354000,33.98662185668945
CRM,2012-05-15,34.57749938964844,34.997501373291016,34.38750076293945,34.525001525878906,11282800,34.37240982055664
CRM,2012-05-16,34.869998931884766,34.935001373291016,33.51750183105469,34.14500045776367,13078400,33.99408721923828
CRM,2012-05-17,34.2400016784668,34.744998931884766,33.02750015258789,33.45000076293945,21522000,33.30215835571289
CRM,2012-05-18,35.85749816894531,37.23749923706055,35.75,36.39500045776367,36138000,36.2341423034668
CRM,2012-05-21,36.029998779296875,37.38249969482422,35.08000183105469,37.26250076293945,15436400,37.09781265258789
CRM,2012-05-22,37.04499816894531,37.977500915527344,36.75,37.36249923706055,12460000,37.19736862182617
CRM,2012-05-23,36.75749969482422,37.73749923706055,36.38999938964844,37.65250015258789,10400000,37.486087799072266
CRM,2012-05-24,37.29999923706055,37.560001373291016,36.25,36.5525016784668,10060400,36.39094924926758
CRM,2012-05-25,36.78499984741211,37.5,36.54999923706055,36.75,9678400,36.58757400512695
CRM,2012-05-29,36.7400016784668,37.18000030517578,35.79999923706055,36.42250061035156,10981600,36.26152420043945
CRM,2012-05-30,35.587501525878906,35.74250030517578,34.875,35.23749923706055,13785200,35.08176040649414
CRM,2012-05-31,34.560001373291016,35.1349983215332,33.787498474121094,34.654998779296875,12621600,34.5018310546875
CRM,2012-06-01,33.560001373291016,33.587501525878906,32.650001525878906,32.747501373291016,15065600,32.60276794433594
CRM,2012-06-04,32.532501220703125,33.04750061035156,31.579999923706055,32.80500030517578,14039200,32.66000747680664
CRM,2012-06-05,32.685001373291016,33.8125,32.45000076293945,33.435001373291016,10949200,33.28722381591797
CRM,2012-06-06,33.58250045776367,34.432498931884766,33.29999923706055,34.244998931884766,10435600,34.09364700317383
CRM,2012-06-07,34.58000183105469,34.650001525878906,33.814998626708984,33.88999938964844,7091200,33.740211486816406
CRM,2012-06-08,33.83000183105469,34.157501220703125,32.849998474121094,34.122501373291016,8953200,33.9716911315918
CRM,2012-06-11,34.33250045776367,34.375,32.595001220703125,32.6150016784668,8252000,32.47085189819336
CRM,2012-06-12,32.92250061035156,32.92250061035156,31.737499237060547,32.64500045776367,9843600,32.5007209777832
CRM,2012-06-13,32.567501068115234,32.595001220703125,31.639999389648438,31.832500457763672,8401600,31.691808700561523
CRM,2012-06-14,31.822500228881836,32.407501220703125,31.3125,32.34000015258789,12167600,32.19706726074219
CRM,2012-06-15,32.45500183105469,33.76750183105469,32.13999938964844,33.63999938964844,12874000,33.4913215637207
CRM,2012-06-18,32.83000183105469,34.435001373291016,32.53499984741211,34.20000076293945,11644400,34.04884719848633
CRM,2012-06-19,34.58000183105469,35.61750030517578,34.1349983215332,34.502498626708984,10668400,34.350006103515625
CRM,2012-06-20,34.68000030517578,34.807498931884766,34.04750061035156,34.4375,7940400,34.28529357910156
CRM,2012-06-21,33.834999084472656,34.4375,33.16749954223633,33.192501068115234,8782000,33.045799255371094
CRM,2012-06-22,33.28499984741211,34.3125,33.275001525878906,34.27750015258789,8194000,34.125999450683594
CRM,2012-06-25,33.8025016784668,33.86249923706055,33.17250061035156,33.540000915527344,5635200,33.391761779785156
CRM,2012-06-26,33.682498931884766,34.16749954223633,33.5,33.83250045776367,4588400,33.6829719543457
CRM,2012-06-27,33.744998931884766,34.32500076293945,33.592498779296875,33.93000030517578,4570800,33.7800407409668
CRM,2012-06-28,33.75,33.85499954223633,32.412498474121094,32.94499969482422,7087600,32.79939270019531
CRM,2012-06-29,33.834999084472656,34.57749938964844,33.787498474121094,34.564998626708984,10560800,34.4122314453125
CRM,2012-07-02,34.227500915527344,34.810001373291016,33.98249816894531,34.76750183105469,8538800,34.61383819580078
CRM,2012-07-03,34.71500015258789,35.63999938964844,34.630001068115234,35.337501525878906,3344400,35.18132019042969
CRM,2012-07-05,35.23749923706055,35.959999084472656,35,35.60499954223633,4278800,35.447635650634766
CRM,2012-07-06,34.90250015258789,34.90250015258789,33.369998931884766,33.9375,11248400,33.787506103515625
CRM,2012-07-09,33.959999084472656,34.17499923706055,32.650001525878906,32.82500076293945,8984000,32.6799201965332
CRM,2012-07-10,33.154998779296875,33.41749954223633,32,32.217498779296875,8694400,32.075103759765625
CRM,2012-07-11,32.497501373291016,32.60499954223633,31.322500228881836,31.727500915527344,6042800,31.5872745513916
CRM,2012-07-12,31.9950008392334,32.247501373291016,31.202499389648438,31.885000228881836,6979200,31.744077682495117
CRM,2012-07-13,32.060001373291016,32.75,31.997499465942383,32.63750076293945,6668400,32.49325180053711
CRM,2012-07-16,32.48749923706055,32.6974983215332,31.860000610351562,31.997499465942383,4522800,31.8560791015625
CRM,2012-07-17,32.22999954223633,32.474998474121094,31.274999618530273,31.69499969482422,7252400,31.554916381835938
CRM,2012-07-18,32.584999084472656,34.1150016784668,32.349998474121094,33.724998474121094,12746400,33.57594299316406
CRM,2012-07-19,33.935001373291016,35.20750045776367,33.849998474121094,34.77750015258789,10063200,34.62379455566406
CRM,2012-07-20,34.505001068115234,34.505001068115234,33.627498626708984,33.790000915527344,6290000,33.640655517578125
CRM,2012-07-23,33.04499816894531,33.18000030517578,32.22249984741211,32.75,10374400,32.605255126953125
CRM,2012-07-24,32.70000076293945,32.779998779296875,31.387500762939453,31.68000030517578,15500000,31.539981842041016
CRM,2012-07-25,32.002498626708984,32.282501220703125,31.27750015258789,31.329999923706055,9948400,31.191530227661133
CRM,2012-07-26,32.09000015258789,32.6875,30.72249984741211,31.15250015258789,18435600,31.014812469482422
CRM,2012-07-27,31.34000015258789,33.34749984741211,31.34000015258789,32.872501373291016,16979200,32.727210998535156
CRM,2012-07-30,32.89250183105469,32.89250183105469,31.25749969482422,31.467500686645508,14448400,31.32842254638672
CRM,2012-07-31,31.540000915527344,32.05500030517578,30.90999984741211,31.09000015258789,9177600,30.952590942382812
CRM,2012-08-01,31.842500686645508,31.907499313354492,30.74250030517578,31.142499923706055,8856800,31.004859924316406
CRM,2012-08-02,30.719999313354492,31.3125,30.045000076293945,30.342500686645508,10301200,30.208393096923828
CRM,2012-08-03,31.02750015258789,32.157501220703125,30.377500534057617,32.067501068115234,10586400,31.925769805908203
CRM,2012-08-06,32.26250076293945,33.587501525878906,31.9325008392334,33.18000030517578,11321200,33.03335189819336
CRM,2012-08-07,33.415000915527344,34.747501373291016,33.272499084472656,34.16999816894531,11107600,34.01897430419922
CRM,2012-08-08,33.900001525878906,34.29750061035156,33.69499969482422,33.88750076293945,8405200,33.73772430419922
CRM,2012-08-09,33.8650016784668,34.73749923706055,33.842498779296875,34.439998626708984,6166400,34.28778076171875
CRM,2012-08-10,34.44499969482422,35.3125,34.380001068115234,34.959999084472656,10627600,34.80548858642578
CRM,2012-08-13,35.875,36.599998474121094,35.63249969482422,36.287498474121094,17647600,36.12711715698242
CRM,2012-08-14,36.3224983215332,36.3224983215332,35.375,35.63999938964844,10455600,35.482479095458984
CRM,2012-08-15,35.70500183105469,36.099998474121094,35.529998779296875,36.032501220703125,4846400,35.87324905395508
CRM,2012-08-16,35.685001373291016,36.9375,35.67499923706055,36.7400016784668,9492400,36.57762145996094
CRM,2012-08-17,37.102500915527344,37.102500915527344,36.654998779296875,36.807498931884766,6748000,36.64482116699219
CRM,2012-08-20,36.810001373291016,36.974998474121094,35.82500076293945,36.89250183105469,10104400,36.72945022583008
CRM,2012-08-21,37.272499084472656,37.717498779296875,36.689998626708984,36.90999984741211,8800800,36.74686813354492
CRM,2012-08-22,36.97999954223633,37.31999969482422,36.279998779296875,37.154998779296875,8528800,36.99078369140625
CRM,2012-08-23,37.154998779296875,37.317501068115234,36.39250183105469,36.692501068115234,16410800,36.530330657958984
CRM,2012-08-24,35.27000045776367,37.372501373291016,35.192501068115234,37.1349983215332,28062400,36.97087097167969
CRM,2012-08-27,36.79750061035156,37.99250030517578,36.752498626708984,37.26499938964844,12876400,37.10029983520508
CRM,2012-08-28,36.73249816894531,36.935001373291016,35.915000915527344,36.279998779296875,14783200,36.119651794433594
CRM,2012-08-29,36.23749923706055,36.564998626708984,36.01250076293945,36.400001525878906,8646000,36.2391242980957
CRM,2012-08-30,36.087501525878906,36.20500183105469,35.532501220703125,35.67250061035156,7556000,35.51483917236328
CRM,2012-08-31,36.067501068115234,36.619998931884766,35.70000076293945,36.29499816894531,8144400,36.13458251953125
CRM,2012-09-04,36.18000030517578,36.432498931884766,35.727500915527344,36.209999084472656,7312800,36.049957275390625
CRM,2012-09-05,36.157501220703125,36.39500045776367,35.752498626708984,36.182498931884766,6233600,36.0225830078125
CRM,2012-09-06,36.375,37.47249984741211,36.227500915527344,37.22249984741211,9194000,37.057987213134766
CRM,2012-09-07,37.1974983215332,37.64250183105469,37.01499938964844,37.39250183105469,6190400,37.22723388671875
CRM,2012-09-10,37.462501525878906,37.69499969482422,37.127498626708984,37.334999084472656,4713200,37.16999053955078
CRM,2012-09-11,37.27000045776367,37.80500030517578,37.04750061035156,37.6974983215332,6767600,37.5308837890625
CRM,2012-09-12,37.772499084472656,38.70750045776367,37.752498626708984,38.1775016784668,10642000,38.00876998901367
CRM,2012-09-13,38.380001068115234,39.5,38.189998626708984,39.247501373291016,10942800,39.074039459228516
CRM,2012-09-14,39.182498931884766,40.474998474121094,39.13999938964844,39.85749816894531,13426800,39.681339263916016
CRM,2012-09-17,39.752498626708984,39.970001220703125,39.412498474121094,39.540000915527344,5740800,39.3652458190918
CRM,2012-09-18,39.375,39.5,38.95750045776367,39.0724983215332,6022800,38.89980697631836
CRM,2012-09-19,38.974998474121094,39.73249816894531,38.6349983215332,39.494998931884766,8056000,39.320438385009766
CRM,2012-09-20,39.505001068115234,39.650001525878906,38.502498626708984,39.005001068115234,7120800,38.832611083984375
CRM,2012-09-21,39.14500045776367,39.4375,38.752498626708984,38.79999923706055,9854000,38.62851333618164
CRM,2012-09-24,38.44499969482422,38.775001525878906,38.01250076293945,38.39250183105469,4796000,38.222816467285156
CRM,2012-09-25,38.477500915527344,38.95500183105469,38.029998779296875,38.032501220703125,6296800,37.86440658569336
CRM,2012-09-26,37.76499938964844,37.845001220703125,36.55500030517578,37.23500061035156,8626400,37.070430755615234
CRM,2012-09-27,37.599998474121094,38.54249954223633,37.31999969482422,38.29499816894531,6900000,38.1257438659668
CRM,2012-09-28,37.92250061035156,38.56999969482422,37.775001525878906,38.17250061035156,6212800,38.003787994384766
CRM,2012-10-01,38.29249954223633,38.372501373291016,37.39500045776367,37.78499984741211,8091600,37.61800003051758
CRM,2012-10-02,37.875,38.470001220703125,37.567501068115234,38.23500061035156,5214800,38.06601333618164
CRM,2012-10-03,38.375,39.45000076293945,38.33250045776367,39.2599983215332,8752000,39.086483001708984
CRM,2012-10-04,38.8849983215332,39.52750015258789,38.717498779296875,39.45750045776367,6671200,39.28310775756836
CRM,2012-10-05,39.872501373291016,39.962501525878906,38.4375,38.682498931884766,6718400,38.511531829833984
CRM,2012-10-08,38.49250030517578,39.11249923706055,38.18000030517578,38.400001525878906,4539200,38.23028564453125
CRM,2012-10-09,38.26250076293945,38.599998474121094,37.54750061035156,38.03499984741211,5986400,37.86689376831055
CRM,2012-10-10,38.04499816894531,38.150001525878906,37.16999816894531,37.540000915527344,4948000,37.37408447265625
CRM,2012-10-11,38.2400016784668,38.744998931884766,37.912498474121094,38.15250015258789,5578800,37.9838752746582
CRM,2012-10-12,38.314998626708984,38.6875,38.04999923706055,38.3224983215332,4350000,38.15312194824219
CRM,2012-10-15,38.27000045776367,38.73749923706055,37.880001068115234,38.537498474121094,3823600,38.3671760559082
CRM,2012-10-16,38.6875,38.91749954223633,38.397499084472656,38.8650016784668,4082400,38.6932258605957
CRM,2012-10-17,38.73749923706055,38.810001373291016,37.665000915527344,37.907501220703125,6300000,37.73996353149414
CRM,2012-10-18,37.79249954223633,38.022499084472656,37.21500015258789,37.525001525878906,6157600,37.35914993286133
CRM,2012-10-19,37.41749954223633,37.79750061035156,37.10499954223633,37.252498626708984,8387200,37.087852478027344
CRM,2012-10-22,37.31999969482422,37.5,36.564998626708984,36.907501220703125,6422400,36.744380950927734
CRM,2012-10-23,36.470001220703125,37.375,36.377498626708984,37.20000076293945,4791600,37.035587310791016
CRM,2012-10-24,37.45000076293945,37.787498474121094,36.86750030517578,37.05500030517578,5813600,36.89122772216797
CRM,2012-10-25,37.247501373291016,37.307498931884766,35.6349983215332,36.32749938964844,17436800,36.16694259643555
CRM,2012-10-26,36.40250015258789,36.83250045776367,36.317501068115234,36.662498474121094,8319200,36.500457763671875
CRM,2012-10-31,36.212501525878906,36.814998626708984,36.002498626708984,36.494998931884766,6795600,36.33369827270508
CRM,2012-11-01,35.8125,36.7400016784668,34.7599983215332,36.55500030517578,10004000,36.393436431884766
CRM,2012-11-02,36.790000915527344,37.10499954223633,36.470001220703125,36.650001525878906,7022400,36.488014221191406
CRM,2012-11-05,36.717498779296875,36.717498779296875,35.845001220703125,36.272499084472656,6740400,36.1121826171875
CRM,2012-11-06,36.375,37.26750183105469,36.375,36.93000030517578,3989600,36.76677703857422
CRM,2012-11-07,36.477500915527344,36.935001373291016,36.462501525878906,36.630001068115234,5667600,36.468109130859375
CRM,2012-11-08,36.567501068115234,36.6875,35.625,35.81999969482422,8838400,35.66168212890625
CRM,2012-11-09,35.60499954223633,36.07500076293945,35.255001068115234,35.28499984741211,6524000,35.129051208496094
CRM,2012-11-12,35.415000915527344,35.70750045776367,34.9375,35.41999816894531,4833200,35.26345443725586
CRM,2012-11-13,35.04999923706055,35.66999816894531,34.77000045776367,35.27750015258789,4170000,35.12158203125
CRM,2012-11-14,35.6775016784668,35.95500183105469,34.84000015258789,34.91999816894531,5552000,34.76565933227539
CRM,2012-11-15,35.04750061035156,35.255001068115234,34.8650016784668,35.182498931884766,4548400,35.027000427246094
CRM,2012-11-16,35.342498779296875,36.224998474121094,35.037498474121094,36.07500076293945,6346000,35.915557861328125
CRM,2012-11-19,36.32749938964844,37.39250183105469,36.32749938964844,36.83000183105469,8460800,36.66722106933594
CRM,2012-11-20,36.837501525878906,37.38249969482422,36.092498779296875,36.474998474121094,12270000,36.31378936767578
CRM,2012-11-21,37.525001525878906,39.772499084472656,37.45000076293945,39.69499969482422,27916800,39.51955795288086
CRM,2012-11-23,39.092498779296875,39.92250061035156,38.752498626708984,39.86249923706055,8430800,39.686317443847656
CRM,2012-11-26,39.217498779296875,40.125,39.150001525878906,40.05500030517578,10954400,39.877967834472656
CRM,2012-11-27,39.345001220703125,39.8125,39.03499984741211,39.092498779296875,11893200,38.91972351074219
CRM,2012-11-28,38.779998779296875,39.522499084472656,38.75,39.46500015258789,6702000,39.29057693481445
CRM,2012-11-29,39.494998931884766,39.95000076293945,39.46500015258789,39.6875,5776800,39.51209259033203
CRM,2012-11-30,39.54499816894531,39.69499969482422,39.23500061035156,39.41749954223633,3504000,39.2432861328125
CRM,2012-12-03,39.67499923706055,39.875,39.217498779296875,39.26250076293945,4642000,39.08897399902344
CRM,2012-12-04,39.2599983215332,39.41749954223633,38.77750015258789,39.23500061035156,3894000,39.06159210205078
CRM,2012-12-05,39.05500030517578,39.28499984741211,38.307498931884766,39.217498779296875,5315200,39.044166564941406
CRM,2012-12-06,39.122501373291016,39.6775016784668,39,39.352500915527344,5110000,39.17857360839844
CRM,2012-12-07,39.272499084472656,39.61750030517578,39.025001525878906,39.17499923706055,5182000,39.00185775756836
CRM,2012-12-10,39.17499923706055,39.619998931884766,39.09749984741211,39.60499954223633,3867600,39.429954528808594
CRM,2012-12-11,39.587501525878906,41.47249984741211,39.587501525878906,41.25,17480400,41.067684173583984
CRM,2012-12-12,41.29499816894531,42.02750015258789,41.099998474121094,41.75749969482422,9206000,41.57294464111328
CRM,2012-12-13,41.54249954223633,41.852500915527344,41.38750076293945,41.65999984741211,6459200,41.47587203979492
CRM,2012-12-14,41.32500076293945,42.040000915527344,41.32500076293945,41.70249938964844,5086800,41.518184661865234
CRM,2012-12-17,41.192501068115234,42.63750076293945,41.165000915527344,42.227500915527344,10098400,42.04086685180664
CRM,2012-12-18,42.252498626708984,42.912498474121094,42.18000030517578,42.724998474121094,4890000,42.536163330078125
CRM,2012-12-19,42.81999969482422,43.1875,42.45249938964844,42.46500015258789,4176000,42.27731704711914
CRM,2012-12-20,42.5,42.560001373291016,42.130001068115234,42.52000045776367,4705200,42.33207321166992
CRM,2012-12-21,41.98249816894531,42.435001373291016,41.869998931884766,42.23749923706055,10731600,42.05081558227539
CRM,2012-12-24,42.092498779296875,42.36000061035156,42,42.337501525878906,1648000,42.1503791809082
CRM,2012-12-26,42.29999923706055,42.41999816894531,41.314998626708984,41.584999084472656,3720400,41.40120315551758
CRM,2012-12-27,41.56999969482422,41.86249923706055,40.665000915527344,41.560001373291016,5888800,41.37631607055664
CRM,2012-12-28,41.11000061035156,41.4375,40.88249969482422,41.04499816894531,4128400,40.863590240478516
CRM,2012-12-31,40.95249938964844,42.08250045776367,40.727500915527344,42.025001525878906,6147200,41.839263916015625
CRM,2013-01-02,42.942501068115234,43.4900016784668,41.720001220703125,42.79249954223633,8162800,42.60336685180664
CRM,2013-01-03,42.51750183105469,43.1349983215332,42.029998779296875,42.1775016784668,5707600,41.9910888671875
CRM,2013-01-04,42.165000915527344,42.59749984741211,42.01750183105469,42.40250015258789,3296400,42.215091705322266
CRM,2013-01-07,42.31999969482422,42.31999969482422,41.689998626708984,42.244998931884766,4185600,42.058284759521484
CRM,2013-01-08,42.337501525878906,42.67499923706055,41.88750076293945,42.49250030517578,3953600,42.3046989440918
CRM,2013-01-09,42.52750015258789,43.092498779296875,42.33250045776367,42.95750045776367,3856000,42.76763916015625
CRM,2013-01-10,43.150001525878906,43.45750045776367,42.45750045776367,43.279998779296875,4749200,43.08871078491211
CRM,2013-01-11,43.122501373291016,43.412498474121094,42.807498931884766,43.337501525878906,5296800,43.145957946777344
CRM,2013-01-14,43.23500061035156,43.69499969482422,43.11249923706055,43.502498626708984,3814000,43.31023025512695
CRM,2013-01-15,43.11249923706055,43.7400016784668,42.79249954223633,43.662498474121094,4128000,43.46952438354492
CRM,2013-01-16,43.5,43.68000030517578,41.817501068115234,42.40999984741211,16573600,42.222557067871094
CRM,2013-01-17,42.69499969482422,43.334999084472656,42.60499954223633,42.782501220703125,6331600,42.593414306640625
CRM,2013-01-18,42.880001068115234,43.025001525878906,41.90999984741211,42.505001068115234,6346000,42.317138671875
CRM,2013-01-22,42.505001068115234,42.567501068115234,41.529998779296875,41.72249984741211,7501600,41.5380973815918
CRM,2013-01-23,41.80500030517578,42.93000030517578,41.790000915527344,42.60499954223633,5760000,42.41669464111328
CRM,2013-01-24,42.6875,43.372501373291016,42.622501373291016,43.0724983215332,5149600,42.88212966918945
CRM,2013-01-25,43.29750061035156,43.935001373291016,43.15250015258789,43.46500015258789,6508000,43.27289581298828
CRM,2013-01-28,44.33250045776367,44.727500915527344,44.162498474121094,44.51750183105469,8180000,44.320743560791016
CRM,2013-01-29,43.67499923706055,43.997501373291016,43.07749938964844,43.67250061035156,6209600,43.4794807434082
CRM,2013-01-30,43.7599983215332,44.11000061035156,42.935001373291016,43.07500076293945,7241600,42.884620666503906
CRM,2013-01-31,43.352500915527344,43.69499969482422,42.650001525878906,43.032501220703125,4999600,42.842308044433594
CRM,2013-02-01,43.494998931884766,43.959999084472656,43.307498931884766,43.76499938964844,5174000,43.571571350097656
CRM,2013-02-04,43.4474983215332,43.70500183105469,42.962501525878906,43.189998626708984,5354400,42.99911117553711
CRM,2013-02-05,43.26750183105469,43.439998626708984,42.775001525878906,43.099998474121094,3767200,42.909507751464844
CRM,2013-02-06,42.86750030517578,43.33000183105469,42.66749954223633,42.82500076293945,4883200,42.63572692871094
CRM,2013-02-07,42.939998626708984,43.125,42.290000915527344,42.51250076293945,4346000,42.324607849121094
CRM,2013-02-08,42.619998931884766,42.86000061035156,42.369998931884766,42.48749923706055,4284000,42.29971694946289
CRM,2013-02-11,42.70500183105469,42.8125,42.272499084472656,42.657501220703125,5684000,42.46896743774414
CRM,2013-02-12,42.682498931884766,43.25,42.61750030517578,43.09000015258789,5906400,42.89955520629883
CRM,2013-02-13,43.09000015258789,43.34000015258789,42.5,43.07500076293945,4106800,42.884620666503906
CRM,2013-02-14,43.0724983215332,43.8650016784668,42.88999938964844,43.6150016784668,6841200,43.42223358154297
CRM,2013-02-15,43.6875,43.959999084472656,43.15250015258789,43.75749969482422,5413600,43.56410217285156
CRM,2013-02-19,43.67499923706055,43.935001373291016,43.4474983215332,43.70750045776367,3497200,43.51432418823242
CRM,2013-02-20,43.720001220703125,43.904998779296875,42.76499938964844,42.77000045776367,5296800,42.580970764160156
CRM,2013-02-21,42.72249984741211,42.790000915527344,41.942501068115234,42.13750076293945,5466800,41.951263427734375
CRM,2013-02-22,42.537498474121094,42.63999938964844,42.1875,42.63999938964844,4078400,42.451541900634766
CRM,2013-02-25,42.4474983215332,42.7400016784668,40.81999969482422,40.877498626708984,10159600,40.69683074951172
CRM,2013-02-26,40.95249938964844,41.66999816894531,40.564998626708984,40.84000015258789,6919200,40.65950012207031
CRM,2013-02-27,40.842498779296875,42.0525016784668,40.5,41.73500061035156,6224400,41.55054473876953
CRM,2013-02-28,41.76750183105469,42.474998474121094,41.76750183105469,42.30500030517578,14840000,42.11802291870117
CRM,2013-03-01,44.375,45.810001373291016,42.6974983215332,45.5,26723200,45.29890060424805
CRM,2013-03-04,45.505001068115234,46.657501220703125,45.369998931884766,46.47249984741211,9554000,46.26710510253906
CRM,2013-03-05,45.935001373291016,46.47249984741211,45.7599983215332,46.442501068115234,9381200,46.23723602294922
CRM,2013-03-06,46.415000915527344,46.86750030517578,46.14250183105469,46.592498779296875,4816400,46.386573791503906
CRM,2013-03-07,46.61750030517578,46.63750076293945,46.02000045776367,46.11750030517578,3820000,45.913673400878906
CRM,2013-03-08,46.45249938964844,46.51250076293945,45.76750183105469,46.462501525878906,4218400,46.25714874267578
CRM,2013-03-11,46.380001068115234,46.98500061035156,46.377498626708984,46.48500061035156,4032000,46.27954864501953
CRM,2013-03-12,45.67499923706055,45.83000183105469,45.125,45.1974983215332,8922000,44.99773406982422
CRM,2013-03-13,45.375,45.412498474121094,44.73749923706055,45.227500915527344,6623200,45.02760696411133
CRM,2013-03-14,45.40999984741211,45.724998474121094,44.59000015258789,44.622501373291016,7147600,44.42527770996094
CRM,2013-03-15,44.60749816894531,44.959999084472656,44.04750061035156,44.125,9867600,43.92998123168945
CRM,2013-03-18,43.82500076293945,44.25,43.45500183105469,43.532501220703125,6496800,43.3400993347168
CRM,2013-03-19,43.630001068115234,43.682498931884766,42.592498779296875,42.807498931884766,7280800,42.61830139160156
CRM,2013-03-20,43.287498474121094,43.42250061035156,42.94499969482422,43.127498626708984,4590400,42.936885833740234
CRM,2013-03-21,42.692501068115234,43.41999816894531,42.53499984741211,43.182498931884766,6500000,42.991641998291016
CRM,2013-03-22,43.849998474121094,44.279998779296875,43.26250076293945,44.01499938964844,7256400,43.820465087890625
CRM,2013-03-25,43.98500061035156,44.067501068115234,43.05500030517578,43.189998626708984,5163200,42.99911117553711
CRM,2013-03-26,43.375,43.70249938964844,42.79750061035156,43.397499084472656,4500800,43.20569610595703
CRM,2013-03-27,43.22999954223633,44.04249954223633,43.119998931884766,43.970001220703125,5028400,43.775665283203125
CRM,2013-03-28,43.95750045776367,44.80500030517578,43.77000045776367,44.70750045776367,6541200,44.50990295410156
CRM,2013-04-01,44.67499923706055,44.912498474121094,43.682498931884766,43.84749984741211,4823200,43.653709411621094
CRM,2013-04-02,44.247501373291016,44.3224983215332,43.70249938964844,43.83250045776367,3875600,43.63877487182617
CRM,2013-04-03,43.70500183105469,43.962501525878906,41.67250061035156,42.127498626708984,8306000,41.941307067871094
CRM,2013-04-04,42.130001068115234,42.165000915527344,41.130001068115234,41.602500915527344,5673200,41.41862869262695
CRM,2013-04-05,40.415000915527344,41.43000030517578,40.33000183105469,41.35499954223633,5285200,41.172218322753906
CRM,2013-04-08,41.2400016784668,41.79750061035156,40.99250030517578,41.71500015258789,3674400,41.53063201904297
CRM,2013-04-09,41.877498626708984,41.877498626708984,40.88750076293945,41.33250045776367,5304000,41.14982223510742
CRM,2013-04-10,41.48500061035156,42.3025016784668,41.377498626708984,42.19499969482422,4476400,42.00851058959961
CRM,2013-04-11,41.880001068115234,42.084999084472656,41.407501220703125,41.627498626708984,6846000,41.44351577758789
CRM,2013-04-12,41.59000015258789,42.46500015258789,41.125,42.380001068115234,7168400,42.19269561767578
CRM,2013-04-15,41.994998931884766,42.48500061035156,41.29499816894531,41.29499816894531,7120000,41.11248779296875
CRM,2013-04-16,41.685001373291016,42.599998474121094,41.51750183105469,42.59749984741211,6039200,42.40922927856445
CRM,2013-04-17,42.212501525878906,42.665000915527344,41.415000915527344,41.837501525878906,22142000,41.652591705322266
CRM,2013-04-18,41.16999816894531,41.90999984741211,40.7599983215332,41.029998779296875,4476800,40.84865951538086
CRM,2013-04-19,41.02000045776367,41.25,39.75,40.880001068115234,8713600,40.69932174682617
CRM,2013-04-22,41.060001373291016,41.16999816894531,40.130001068115234,40.31999969482422,4897800,40.14179229736328
CRM,2013-04-23,40.709999084472656,41.54999923706055,40.61000061035156,41.08000183105469,4115200,40.8984375
CRM,2013-04-24,41.02000045776367,41.529998779296875,40.869998931884766,40.90999984741211,2671100,40.72918701171875
CRM,2013-04-25,41.099998474121094,41.16999816894531,40.619998931884766,40.7599983215332,5148900,40.57984924316406
CRM,2013-04-26,40.84000015258789,41.099998474121094,40.630001068115234,40.709999084472656,2646100,40.53007125854492
CRM,2013-04-29,40.75,41.279998779296875,40.54999923706055,41.0099983215332,2651800,40.8287467956543
CRM,2013-04-30,41.04999923706055,41.2400016784668,40.709999084472656,41.11000061035156,3806600,40.928306579589844
CRM,2013-05-01,41.209999084472656,42.189998626708984,41.119998931884766,41.560001373291016,6423600,41.37631607055664
CRM,2013-05-02,41.77000045776367,42.099998474121094,41.5,41.869998931884766,3598400,41.68494415283203
CRM,2013-05-03,42.27000045776367,42.5,42.060001373291016,42.2400016784668,2897000,42.05331039428711
CRM,2013-05-06,42.33000183105469,42.84000015258789,42.29999923706055,42.439998626708984,4305700,42.25242233276367
CRM,2013-05-07,42.63999938964844,42.849998474121094,42.11000061035156,42.41999816894531,2803000,42.23250961303711
CRM,2013-05-08,42.43000030517578,42.59000015258789,42.20000076293945,42.369998931884766,3029900,42.182735443115234
CRM,2013-05-09,42.349998474121094,43.779998779296875,42.279998779296875,43.150001525878906,6062100,42.959285736083984
CRM,2013-05-10,43.209999084472656,44.25,43.209999084472656,44.16999816894531,4287000,43.97477722167969
CRM,2013-05-13,44.33000183105469,44.560001373291016,43.83000183105469,43.959999084472656,2945200,43.765708923339844
CRM,2013-05-14,44.04999923706055,45.040000915527344,44.0099983215332,44.97999954223633,4117200,44.78120040893555
CRM,2013-05-15,45.029998779296875,45.06999969482422,44.40999984741211,44.790000915527344,3099500,44.592041015625
CRM,2013-05-16,45.38999938964844,47.310001373291016,45.290000915527344,46.150001525878906,7165000,45.9460334777832
CRM,2013-05-17,46.18000030517578,46.83000183105469,45.75,46.790000915527344,4787600,46.58320236206055
CRM,2013-05-20,47.13999938964844,47.58000183105469,46.81999969482422,47.0099983215332,6331700,46.802223205566406
CRM,2013-05-21,47.04999923706055,47.11000061035156,46.29999923706055,46.33000183105469,6112600,46.12523651123047
CRM,2013-05-22,46.43000030517578,47.220001220703125,45.529998779296875,45.779998779296875,6717200,45.57766342163086
CRM,2013-05-23,43.439998626708984,46.04999923706055,43.02000045776367,45.689998626708984,12218700,45.488059997558594
CRM,2013-05-24,42.75,43.81999969482422,41.79999923706055,43.25,21576800,43.05884552001953
CRM,2013-05-28,43.529998779296875,43.529998779296875,41.619998931884766,41.79999923706055,10067300,41.61525344848633
CRM,2013-05-29,41.18000030517578,42.36000061035156,40.849998474121094,41.93000030517578,8799500,41.74468231201172
CRM,2013-05-30,42.09000015258789,42.970001220703125,42,42.7599983215332,5557500,42.57101058959961
CRM,2013-05-31,42.52000045776367,43.060001373291016,42.08000183105469,42.33000183105469,5758500,42.142913818359375
CRM,2013-06-03,42.369998931884766,42.439998626708984,40.09000015258789,41.040000915527344,8969800,40.85861587524414
CRM,2013-06-04,39.25,40.189998626708984,37.56999969482422,37.79999923706055,29720600,37.6329345703125
CRM,2013-06-05,38.68000030517578,38.810001373291016,37.689998626708984,37.95000076293945,18556600,37.78227233886719
CRM,2013-06-06,37.869998931884766,38.400001525878906,37.099998474121094,38.060001373291016,10970900,37.891788482666016
CRM,2013-06-07,38.380001068115234,39.63999938964844,38.27000045776367,39.61000061035156,10146600,39.434932708740234
CRM,2013-06-10,39.95000076293945,39.970001220703125,38.52000045776367,38.68000030517578,10800800,38.5090446472168
CRM,2013-06-11,38.2400016784668,38.31999969482422,37.34000015258789,37.59000015258789,8942900,37.42386245727539
CRM,2013-06-12,38.119998931884766,38.5099983215332,37.290000915527344,37.58000183105469,7769100,37.41390609741211
CRM,2013-06-13,37.459999084472656,37.97999954223633,36.869998931884766,37.79999923706055,5839000,37.6329345703125
CRM,2013-06-14,37.790000915527344,38.720001220703125,37.5,37.560001373291016,4942800,37.39399337768555
CRM,2013-06-17,37.220001220703125,38.81999969482422,37.08000183105469,38.220001220703125,6521400,38.05107879638672
CRM,2013-06-18,38.25,38.52000045776367,38.040000915527344,38.25,3207200,38.08094787597656
CRM,2013-06-19,38.25,38.5,37.58000183105469,37.650001525878906,4960400,37.48359680175781
CRM,2013-06-20,37.36000061035156,37.790000915527344,36.58000183105469,36.75,5537300,36.58757400512695
CRM,2013-06-21,37,38.83000183105469,36.09000015258789,38.29999923706055,15540200,38.13072204589844
CRM,2013-06-24,37.630001068115234,37.630001068115234,36.130001068115234,36.95000076293945,8583200,36.78668975830078
CRM,2013-06-25,37.61000061035156,38.2400016784668,37.34000015258789,37.439998626708984,5831200,37.2745246887207
CRM,2013-06-26,37.75,38.20000076293945,37.720001220703125,38,5046600,37.83205032348633
CRM,2013-06-27,38.34000015258789,38.95000076293945,38.29999923706055,38.84000015258789,5187200,38.668338775634766
CRM,2013-06-28,38.439998626708984,38.56999969482422,37.810001373291016,38.18000030517578,5064800,38.01125717163086
CRM,2013-07-01,38.560001373291016,38.720001220703125,37.7599983215332,37.79999923706055,3799100,37.6329345703125
CRM,2013-07-02,37.7400016784668,38.400001525878906,37.72999954223633,38.16999816894531,4111000,38.00129699707031
CRM,2013-07-03,37.88999938964844,38.7400016784668,37.779998779296875,38.54999923706055,2292300,38.37962341308594
CRM,2013-07-05,38.959999084472656,39.06999969482422,38.33000183105469,38.939998626708984,2824600,38.76789474487305
CRM,2013-07-08,39.029998779296875,39.36000061035156,38.33000183105469,38.43000030517578,3846100,38.26015090942383
CRM,2013-07-09,38.4900016784668,38.810001373291016,37.939998626708984,38.720001220703125,3796000,38.54887008666992
CRM,2013-07-10,38.77000045776367,39.970001220703125,38.58000183105469,39.7400016784668,4668200,39.564361572265625
CRM,2013-07-11,40.209999084472656,41.70000076293945,40.15999984741211,41.52000045776367,6911700,41.336490631103516
CRM,2013-07-12,41.560001373291016,42.599998474121094,41.33000183105469,42.43000030517578,5274600,42.242469787597656
CRM,2013-07-15,42.27000045776367,42.43000030517578,41.290000915527344,41.97999954223633,4151300,41.794456481933594
CRM,2013-07-16,41.939998626708984,42.04999923706055,41.400001525878906,41.84000015258789,3897400,41.65507888793945
CRM,2013-07-17,42,42.7400016784668,41.72999954223633,42.709999084472656,4606300,42.5212287902832
CRM,2013-07-18,42.54999923706055,43,41.540000915527344,41.900001525878906,5920400,41.71481704711914
CRM,2013-07-19,41.849998474121094,42.75,41.70000076293945,42.5,6078500,42.31216049194336
CRM,2013-07-22,42.5,42.52000045776367,41.84000015258789,42.040000915527344,3133800,41.85419845581055
CRM,2013-07-23,42.130001068115234,43.15999984741211,42.0099983215332,42.540000915527344,4638200,42.35198211669922
CRM,2013-07-24,43.0099983215332,43.529998779296875,41.95000076293945,42.0099983215332,6022200,41.82432556152344
CRM,2013-07-25,42.119998931884766,43.470001220703125,42.060001373291016,43.220001220703125,5236900,43.02898406982422
CRM,2013-07-26,42.970001220703125,43.33000183105469,42.279998779296875,43.220001220703125,2733000,43.02898406982422
CRM,2013-07-29,43.15999984741211,43.43000030517578,42.5099983215332,43.310001373291016,3087200,43.11858367919922
CRM,2013-07-30,43.59000015258789,44.41999816894531,43.52000045776367,43.9900016784668,4357900,43.79557800292969
CRM,2013-07-31,43.959999084472656,44.290000915527344,43.650001525878906,43.75,3263200,43.556636810302734
CRM,2013-08-01,44.16999816894531,45.599998474121094,44.150001525878906,45.13999938964844,5479000,44.940494537353516
CRM,2013-08-02,44.970001220703125,45.599998474121094,44.93000030517578,45.52000045776367,3494500,45.31881332397461
CRM,2013-08-05,45.310001373291016,46.099998474121094,45.25,45.689998626708984,2620900,45.488059997558594
CRM,2013-08-06,45.380001068115234,45.650001525878906,44.900001525878906,45.41999816894531,2750300,45.21925735473633
CRM,2013-08-07,45.20000076293945,45.20000076293945,44.189998626708984,44.91999816894531,3000300,44.72146224975586
CRM,2013-08-08,45.20000076293945,45.689998626708984,44.970001220703125,45.2400016784668,3400700,45.04005432128906
CRM,2013-08-09,45.22999954223633,45.58000183105469,44.86000061035156,45.209999084472656,2543800,45.01018142700195
CRM,2013-08-12,45.13999938964844,45.68000030517578,45.060001373291016,45.38999938964844,2862900,45.189388275146484
CRM,2013-08-13,45.36000061035156,45.5,44.5,45.06999969482422,3644600,44.87080001831055
CRM,2013-08-14,45.099998474121094,45.25,44.189998626708984,44.65999984741211,3741400,44.462615966796875
CRM,2013-08-15,44.11000061035156,44.18000030517578,42.86000061035156,43.599998474121094,5910700,43.40729522705078
CRM,2013-08-16,43.529998779296875,44.11000061035156,43.470001220703125,43.83000183105469,4073400,43.636287689208984
CRM,2013-08-19,43.79999923706055,44.16999816894531,43.349998474121094,43.439998626708984,3482000,43.24800491333008
CRM,2013-08-20,43.43000030517578,43.86000061035156,43.02000045776367,43.38999938964844,3571400,43.1982307434082
CRM,2013-08-21,43.43000030517578,44.150001525878906,43.2400016784668,43.5,5379900,43.307743072509766
CRM,2013-08-22,43.75,43.959999084472656,43.5,43.75,2964900,43.556636810302734
CRM,2013-08-23,43.150001525878906,43.72999954223633,43,43.59000015258789,4312800,43.397342681884766
CRM,2013-08-26,43.15999984741211,43.84000015258789,43.150001525878906,43.400001525878906,5731000,43.208187103271484
CRM,2013-08-27,42.91999816894531,42.97999954223633,42.33000183105469,42.459999084472656,5589800,42.2723388671875
CRM,2013-08-28,42.45000076293945,43.25,42.380001068115234,42.779998779296875,5877500,42.59092330932617
CRM,2013-08-29,42.36000061035156,43.97999954223633,42.11000061035156,43.650001525878906,13186500,43.45708084106445
CRM,2013-08-30,47.66999816894531,49.939998626708984,47.380001068115234,49.130001068115234,31862700,48.91286087036133
CRM,2013-09-03,49.459999084472656,50.150001525878906,49.130001068115234,49.58000183105469,10222700,49.360870361328125
CRM,2013-09-04,48.810001373291016,49.25,48.29999923706055,48.77000045776367,8027400,48.554447174072266
CRM,2013-09-05,48.459999084472656,49.119998931884766,48.369998931884766,48.599998474121094,5991900,48.385196685791016
CRM,2013-09-06,48.689998626708984,49.25,48.02000045776367,48.470001220703125,5185300,48.255775451660156
CRM,2013-09-09,48.599998474121094,49.20000076293945,48.540000915527344,49.20000076293945,5220300,48.982547760009766
CRM,2013-09-10,49.45000076293945,50.08000183105469,49.349998474121094,50.02000045776367,5138200,49.79892349243164
CRM,2013-09-11,49.790000915527344,50.41999816894531,49.4900016784668,49.880001068115234,4309400,49.6595458984375
CRM,2013-09-12,49.83000183105469,50.599998474121094,49.400001525878906,49.959999084472656,3839600,49.73918914794922
CRM,2013-09-13,49.91999816894531,50.09000015258789,49.18000030517578,49.63999938964844,3350800,49.42060470581055
CRM,2013-09-16,50.20000076293945,50.459999084472656,49.4900016784668,49.650001525878906,3347600,49.43056106567383
CRM,2013-09-17,49.849998474121094,50.470001220703125,49.70000076293945,49.900001525878906,3167000,49.67945861816406
CRM,2013-09-18,49.93000030517578,52.56999969482422,49.869998931884766,52.4900016784668,10464300,52.25801086425781
CRM,2013-09-19,52.65999984741211,54.25,52.65999984741211,53.380001068115234,6897600,53.14407730102539
CRM,2013-09-20,53.5,54.02000045776367,52.75,52.7599983215332,6106400,52.52681350708008
CRM,2013-09-23,52.83000183105469,53.650001525878906,51.88999938964844,52.349998474121094,4339300,52.11862564086914
CRM,2013-09-24,52.16999816894531,52.72999954223633,51.709999084472656,52.13999938964844,2979400,51.90955352783203
CRM,2013-09-25,52.04999923706055,53.15999984741211,52,52.470001220703125,4045800,52.23809814453125
CRM,2013-09-26,52.86000061035156,53.939998626708984,52.849998474121094,53.31999969482422,4141300,53.08433532714844
CRM,2013-09-27,53.029998779296875,53.09000015258789,52.310001373291016,52.43000030517578,3948100,52.198272705078125
CRM,2013-09-30,51.13999938964844,52.25,50.7599983215332,51.90999984741211,5051500,51.680572509765625
CRM,2013-10-01,52.13999938964844,52.81999969482422,51.93000030517578,52.630001068115234,3753300,52.39739227294922
CRM,2013-10-02,52.25,53.150001525878906,52.040000915527344,53.150001525878906,3207700,52.91508865356445
CRM,2013-10-03,53.02000045776367,53.34000015258789,51.709999084472656,52,3089100,51.770172119140625
CRM,2013-10-04,52.2400016784668,53.369998931884766,52.08000183105469,52.83000183105469,3600800,52.59650802612305
CRM,2013-10-07,52.41999816894531,53.20000076293945,52.02000045776367,52.15999984741211,2974800,51.929466247558594
CRM,2013-10-08,52.54999923706055,52.81999969482422,49.5,50.13999938964844,5746200,49.918392181396484
CRM,2013-10-09,50.2599983215332,50.5,48.70000076293945,49.90999984741211,4749700,49.68941116333008
CRM,2013-10-10,50.20000076293945,51.77000045776367,50.11000061035156,51.540000915527344,4789800,51.31220626831055
CRM,2013-10-11,51.540000915527344,51.880001068115234,50.900001525878906,51.06999969482422,2614300,50.84428405761719
CRM,2013-10-14,50.5099983215332,51.209999084472656,49.970001220703125,51.16999816894531,3866500,50.94384002685547
CRM,2013-10-15,51.119998931884766,51.529998779296875,50.599998474121094,50.720001220703125,3661500,50.49583435058594
CRM,2013-10-16,50.97999954223633,52.93000030517578,50.97999954223633,52.58000183105469,5546400,52.34761428833008
CRM,2013-10-17,52.5,53.099998474121094,52.25,53.0099983215332,3001700,52.77570724487305
CRM,2013-10-18,53.5099983215332,54.150001525878906,53.310001373291016,54.099998474121094,4548400,53.86088943481445
CRM,2013-10-21,56.150001525878906,56.2400016784668,54.72999954223633,55.099998474121094,4200400,54.856468200683594
CRM,2013-10-22,55.369998931884766,55.5,53.0099983215332,54.279998779296875,5078500,54.040096282958984
CRM,2013-10-23,53.95000076293945,54.040000915527344,52.97999954223633,53.34000015258789,2532500,53.104248046875
CRM,2013-10-24,53.75,54.540000915527344,53.63999938964844,54.380001068115234,3193100,54.13965606689453
CRM,2013-10-25,54.54999923706055,54.88999938964844,53.650001525878906,54.560001373291016,2715100,54.31886291503906
CRM,2013-10-28,54.560001373291016,54.810001373291016,52.20000076293945,53.4900016784668,4450100,53.25358963012695
CRM,2013-10-29,53.75,54.09000015258789,52.79999923706055,53.70000076293945,3553400,53.46266174316406
CRM,2013-10-30,53.83000183105469,54.11000061035156,52.619998931884766,52.790000915527344,4280300,52.55668258666992
CRM,2013-10-31,52.790000915527344,53.709999084472656,52.5099983215332,53.36000061035156,3504400,53.12416458129883
CRM,2013-11-01,53.540000915527344,54.630001068115234,53.540000915527344,53.959999084472656,4330500,53.72150802612305
CRM,2013-11-04,54.5,55.66999816894531,54.150001525878906,55.58000183105469,4889200,55.334354400634766
CRM,2013-11-05,55.400001525878906,55.709999084472656,54.849998474121094,55.689998626708984,4262000,55.44386291503906
CRM,2013-11-06,55.90999984741211,55.95000076293945,54.65999984741211,55.22999954223633,4634200,54.985897064208984
CRM,2013-11-07,55.90999984741211,57.2400016784668,54.20000076293945,54.349998474121094,6338600,54.10978317260742
CRM,2013-11-08,54.349998474121094,55.54999923706055,54.349998474121094,55.4900016784668,4167400,55.2447509765625
CRM,2013-11-11,55.68000030517578,56.13999938964844,55.040000915527344,56.119998931884766,3391900,55.87196350097656
CRM,2013-11-12,56.130001068115234,57.5,55.959999084472656,56.709999084472656,6072000,56.45935821533203
CRM,2013-11-13,56.7599983215332,57.7599983215332,56.650001525878906,57.209999084472656,4583700,56.95714569091797
CRM,2013-11-14,57.09000015258789,57.689998626708984,56.7400016784668,56.9900016784668,4850200,56.73811721801758
CRM,2013-11-15,57.38999938964844,57.88999938964844,56.77000045776367,57.310001373291016,5295000,57.056705474853516
CRM,2013-11-18,58.20000076293945,58.369998931884766,55.209999084472656,55.5099983215332,15146000,55.2646598815918
CRM,2013-11-19,55.369998931884766,55.369998931884766,52.54999923706055,52.7400016784668,16325400,52.50690460205078
CRM,2013-11-20,53.459999084472656,54.79999923706055,53.33000183105469,53.61000061035156,7664600,53.37305450439453
CRM,2013-11-21,53.869998931884766,54.5099983215332,53.75,54.439998626708984,5691100,54.19938659667969
CRM,2013-11-22,54.650001525878906,55.09000015258789,54.5,54.689998626708984,3344800,54.44828414916992
CRM,2013-11-25,53.77000045776367,54.13999938964844,51.849998474121094,52.75,8399600,52.51686096191406
CRM,2013-11-26,52.560001373291016,53.13999938964844,52,52.29999923706055,5694000,52.06884765625
CRM,2013-11-27,52.630001068115234,52.900001525878906,51.880001068115234,52.709999084472656,3770700,52.47703170776367
CRM,2013-11-29,51.119998931884766,52.599998474121094,50.9900016784668,52.09000015258789,5635300,51.859779357910156
CRM,2013-12-02,52.0099983215332,52.290000915527344,51.29999923706055,51.560001373291016,4235400,51.33211898803711
CRM,2013-12-03,51.189998626708984,51.79999923706055,51.040000915527344,51.630001068115234,3832700,51.40180969238281
CRM,2013-12-04,51.400001525878906,52.619998931884766,51.349998474121094,52.27000045776367,4090700,52.038978576660156
CRM,2013-12-05,52.189998626708984,53.150001525878906,52.0099983215332,53.04999923706055,4855500,52.815528869628906
CRM,2013-12-06,53.68000030517578,54.150001525878906,53.22999954223633,53.880001068115234,4570100,53.64186477661133
CRM,2013-12-09,53.619998931884766,54.0099983215332,52.93000030517578,53.68000030517578,3173600,53.442752838134766
CRM,2013-12-10,53.97999954223633,54.540000915527344,53.65999984741211,53.720001220703125,3986400,53.482574462890625
CRM,2013-12-11,53.29999923706055,53.47999954223633,51.20000076293945,51.43000030517578,6996000,51.202693939208984
CRM,2013-12-12,51.220001220703125,51.619998931884766,50.290000915527344,50.97999954223633,5813800,50.75468063354492
CRM,2013-12-13,51.34000015258789,51.79999923706055,50.7599983215332,51.130001068115234,4452300,50.90401840209961
CRM,2013-12-16,50.720001220703125,51.22999954223633,50.119998931884766,51.15999984741211,6554600,50.93388748168945
CRM,2013-12-17,51.29999923706055,52.45000076293945,50.79999923706055,52.220001220703125,6232700,51.989200592041016
CRM,2013-12-18,52.38999938964844,53.40999984741211,51.720001220703125,53.36000061035156,5557300,53.12416458129883
CRM,2013-12-19,53.290000915527344,53.95000076293945,52.7400016784668,53.06999969482422,3597900,52.835445404052734
CRM,2013-12-20,53.18000030517578,54.209999084472656,53.15999984741211,53.720001220703125,5795000,53.482574462890625
CRM,2013-12-23,54.150001525878906,54.75,53.849998474121094,54.58000183105469,4289500,54.338775634765625
CRM,2013-12-24,54.47999954223633,54.970001220703125,54.45000076293945,54.79999923706055,1327500,54.557796478271484
CRM,2013-12-26,54.880001068115234,55.16999816894531,54.529998779296875,54.849998474121094,1985400,54.60757827758789
CRM,2013-12-27,54.900001525878906,54.939998626708984,54.33000183105469,54.45000076293945,1837300,54.209346771240234
CRM,2013-12-30,54.27000045776367,55.2400016784668,53.970001220703125,55.16999816894531,3743400,54.92616271972656
CRM,2013-12-31,55.13999938964844,55.54999923706055,54.86000061035156,55.189998626708984,3101700,54.946075439453125
CRM,2014-01-02,55.20000076293945,55.209999084472656,54.40999984741211,54.86000061035156,2730200,54.61753463745117
CRM,2014-01-03,54.93000030517578,55.38999938964844,54.52000045776367,55.119998931884766,1968700,54.87638473510742
CRM,2014-01-06,55.20000076293945,55.2400016784668,54.029998779296875,54.22999954223633,2532700,53.990318298339844
CRM,2014-01-07,54.43000030517578,55.119998931884766,54.290000915527344,54.95000076293945,2787200,54.70713806152344
CRM,2014-01-08,55.189998626708984,57.130001068115234,54.7599983215332,56.939998626708984,7036900,56.68833923339844
CRM,2014-01-09,57.0099983215332,57.0099983215332,55.650001525878906,56.290000915527344,4968100,56.04121398925781
CRM,2014-01-10,56.52000045776367,57.040000915527344,55.810001373291016,56.95000076293945,3517500,56.698299407958984
CRM,2014-01-13,56.970001220703125,57.369998931884766,55.86000061035156,56.209999084472656,5306500,55.96156692504883
CRM,2014-01-14,56.209999084472656,57.68000030517578,55.650001525878906,57.5099983215332,4924600,57.255821228027344
CRM,2014-01-15,57.5,59.849998474121094,57.470001220703125,59.720001220703125,8745500,59.4560546875
CRM,2014-01-16,59.4900016784668,59.650001525878906,58.849998474121094,59.209999084472656,5644800,58.94830322265625
CRM,2014-01-17,59.2599983215332,59.90999984741211,58.849998474121094,59.86000061035156,4333300,59.595436096191406
CRM,2014-01-21,60.27000045776367,61.06999969482422,59.650001525878906,60.95000076293945,6130800,60.68061828613281
CRM,2014-01-22,60.9900016784668,61.45000076293945,60.5,61.13999938964844,3515900,60.869773864746094
CRM,2014-01-23,60.08000183105469,60.150001525878906,58.91999816894531,60.08000183105469,4875700,59.8144645690918
CRM,2014-01-24,59.47999954223633,59.560001373291016,58.25,58.400001525878906,4803500,58.14188766479492
CRM,2014-01-27,58.5099983215332,58.66999816894531,56.95000076293945,57.08000183105469,5136700,56.827720642089844
CRM,2014-01-28,57.599998474121094,59.43000030517578,57.279998779296875,59.369998931884766,5534700,59.10759735107422
CRM,2014-01-29,58.560001373291016,59.220001220703125,57.790000915527344,57.959999084472656,4077800,57.70383071899414
CRM,2014-01-30,59.040000915527344,61.4900016784668,58.709999084472656,60.970001220703125,5946200,60.70052719116211
CRM,2014-01-31,60.029998779296875,61.2599983215332,60,60.529998779296875,4612200,60.26247024536133
CRM,2014-02-03,61.099998474121094,61.20000076293945,58.06999969482422,58.470001220703125,5450000,58.211578369140625
CRM,2014-02-04,59.41999816894531,61.349998474121094,59.060001373291016,60.959999084472656,5948100,60.69057083129883
CRM,2014-02-05,60.56999969482422,61.880001068115234,59.7599983215332,61.630001068115234,4860800,61.35761260986328
CRM,2014-02-06,61.849998474121094,62.75,61.099998474121094,61.70000076293945,5180000,61.42729949951172
CRM,2014-02-07,62.060001373291016,62.66999816894531,61.220001220703125,61.54999923706055,7537900,61.2779655456543
CRM,2014-02-10,61.58000183105469,61.70000076293945,60.63999938964844,61.040000915527344,5846400,60.77021789550781
CRM,2014-02-11,61.25,61.79999923706055,61.150001525878906,61.22999954223633,6376300,60.959381103515625
CRM,2014-02-12,61.54999923706055,61.86000061035156,61.099998474121094,61.47999954223633,4786500,61.20827102661133
CRM,2014-02-13,61.189998626708984,63.31999969482422,61.18000030517578,63.130001068115234,4760400,62.850982666015625
CRM,2014-02-14,63.470001220703125,63.540000915527344,62.400001525878906,62.79999923706055,3654800,62.522438049316406
CRM,2014-02-18,63.33000183105469,63.939998626708984,62.290000915527344,63.72999954223633,3780100,63.44832992553711
CRM,2014-02-19,63.36000061035156,63.959999084472656,62.849998474121094,63.02000045776367,4929600,62.74147033691406
CRM,2014-02-20,63.209999084472656,63.25,61.9900016784668,63.0099983215332,5738900,62.73151397705078
CRM,2014-02-21,63.349998474121094,64.6500015258789,63.349998474121094,63.59000015258789,5516500,63.3089485168457
CRM,2014-02-24,62.75,64.33000183105469,61.79999923706055,63.90999984741211,5698600,63.627532958984375
CRM,2014-02-25,63.91999816894531,64,63.290000915527344,63.65999984741211,4895500,63.378639221191406
CRM,2014-02-26,63.779998779296875,64.73999786376953,62.689998626708984,63.7400016784668,7285700,63.458290100097656
CRM,2014-02-27,63.52000045776367,66.3499984741211,63.5099983215332,66.220001220703125,9345800,65.92732238769531
CRM,2014-02-28,66.04000091552734,67,60.970001220703125,62.369998931884766,18892500,62.09434127807617
CRM,2014-03-03,60.650001525878906,61.709999084472656,59.81999969482422,61.4900016784668,9303400,61.218231201171875
CRM,2014-03-04,62.18000030517578,63.369998931884766,62.0099983215332,63.06999969482422,7927200,62.79124450683594
CRM,2014-03-05,63.06999969482422,63.75,62.939998626708984,63.68000030517578,5464400,63.3985481262207
CRM,2014-03-06,63.75,63.869998931884766,62.72999954223633,63.13999938964844,3958800,62.86093521118164
CRM,2014-03-07,63.20000076293945,63.36000061035156,59.72999954223633,60.7400016784668,11239300,60.47154998779297
CRM,2014-03-10,60.7400016784668,60.97999954223633,59.58000183105469,59.779998779296875,6012000,59.515785217285156
CRM,2014-03-11,59.9900016784668,62.36000061035156,59.52000045776367,61.02000045776367,9907300,60.750308990478516
CRM,2014-03-12,60.400001525878906,61.529998779296875,59.63999938964844,61.52000045776367,5573400,61.24810028076172
CRM,2014-03-13,61.79999923706055,62.16999816894531,58.41999816894531,59.060001373291016,9256600,58.79896926879883
CRM,2014-03-14,58.9900016784668,59.290000915527344,57.61000061035156,58.15999984741211,6782900,57.90294647216797
CRM,2014-03-17,58.61000061035156,59.27000045776367,58.02000045776367,58.31999969482422,6285200,58.06224060058594
CRM,2014-03-18,58.4900016784668,59.630001068115234,57.97999954223633,59.630001068115234,6019300,59.366455078125
CRM,2014-03-19,59.459999084472656,59.79999923706055,57.91999816894531,58.43000030517578,4918600,58.171756744384766
CRM,2014-03-20,58.349998474121094,59.380001068115234,57.7599983215332,59.119998931884766,4708400,58.85870361328125
CRM,2014-03-21,59.7400016784668,59.90999984741211,56.77000045776367,57.029998779296875,10227600,56.77793884277344
CRM,2014-03-24,57.5099983215332,57.54999923706055,55.66999816894531,56.36000061035156,6299000,56.110904693603516
CRM,2014-03-25,56.810001373291016,58.099998474121094,55.2599983215332,56.650001525878906,7581100,56.39962387084961
CRM,2014-03-26,57.08000183105469,57.209999084472656,55.13999938964844,55.209999084472656,6485400,54.96598434448242
CRM,2014-03-27,55,56.65999984741211,53.86000061035156,55.970001220703125,6206100,55.72262954711914
CRM,2014-03-28,56.06999969482422,56.939998626708984,55.59000015258789,55.75,5109500,55.50360107421875
CRM,2014-03-31,56.16999816894531,57.18000030517578,56.13999938964844,57.09000015258789,6520600,56.837677001953125
CRM,2014-04-01,57.61000061035156,58.88999938964844,57.599998474121094,58.79999923706055,5356600,58.54011917114258
CRM,2014-04-02,59.04999923706055,59.349998474121094,57.709999084472656,58.150001525878906,4799700,57.89299774169922
CRM,2014-04-03,58.06999969482422,58.2400016784668,55.540000915527344,55.7400016784668,6053200,55.49364471435547
CRM,2014-04-04,56.25,56.61000061035156,54.04999923706055,54.40999984741211,6496700,54.169525146484375
CRM,2014-04-07,54.13999938964844,55.5099983215332,53.06999969482422,53.970001220703125,6017700,53.731468200683594
CRM,2014-04-08,54.18000030517578,55.52000045776367,53.119998931884766,55.209999084472656,8810300,54.96598434448242
CRM,2014-04-09,55.7599983215332,57.099998474121094,55.290000915527344,56.95000076293945,7376700,56.698299407958984
CRM,2014-04-10,56.95000076293945,57.08000183105469,54.22999954223633,54.54999923706055,10912100,54.308902740478516
CRM,2014-04-11,53.81999969482422,54.5,52.7599983215332,52.869998931884766,6425100,52.63632583618164
CRM,2014-04-14,53.4900016784668,54.7599983215332,53.08000183105469,53.779998779296875,4860500,53.542301177978516
CRM,2014-04-15,53.95000076293945,55.380001068115234,52.880001068115234,55.22999954223633,6137700,54.985897064208984
CRM,2014-04-16,55.959999084472656,56.08000183105469,54.5099983215332,55.97999954223633,4516800,55.73257827758789
CRM,2014-04-17,55.709999084472656,56.439998626708984,55.099998474121094,56.099998474121094,3817000,55.85205078125
CRM,2014-04-21,56.08000183105469,56.4900016784668,55.38999938964844,56.11000061035156,3009500,55.86200714111328
CRM,2014-04-22,56.02000045776367,57.400001525878906,55.95000076293945,57.08000183105469,4662900,56.827720642089844
CRM,2014-04-23,56.52000045776367,56.619998931884766,55.08000183105469,55.63999938964844,4229200,55.39408493041992
CRM,2014-04-24,56.279998779296875,56.599998474121094,53.16999816894531,54.72999954223633,6003000,54.48810958862305
CRM,2014-04-25,54.33000183105469,54.369998931884766,52.40999984741211,52.79999923706055,5321300,52.5666389465332
CRM,2014-04-28,53.040000915527344,53.130001068115234,48.279998779296875,49.130001068115234,17648300,48.91286087036133
CRM,2014-04-29,49.22999954223633,51.310001373291016,48.18000030517578,50.7599983215332,10347900,50.53565216064453
CRM,2014-04-30,50.599998474121094,51.7400016784668,49.83000183105469,51.650001525878906,6857500,51.42172622680664
CRM,2014-05-01,51.900001525878906,53.68000030517578,51.790000915527344,52.08000183105469,6405200,51.849822998046875
CRM,2014-05-02,52.08000183105469,53.040000915527344,51.619998931884766,52.439998626708984,6515700,52.20822525024414
CRM,2014-05-05,52.970001220703125,53.83000183105469,52,53.650001525878906,7025800,53.41288375854492
CRM,2014-05-06,53.18000030517578,53.709999084472656,51.65999984741211,51.779998779296875,6947000,51.551143646240234
CRM,2014-05-07,51.709999084472656,51.79999923706055,49.18000030517578,50.43000030517578,9039300,50.207115173339844
CRM,2014-05-08,50.220001220703125,52.08000183105469,49.56999969482422,50.150001525878906,6499300,49.92835235595703
CRM,2014-05-09,49.9900016784668,50.75,49.31999969482422,50.279998779296875,5307000,50.057777404785156
CRM,2014-05-12,50.900001525878906,53.650001525878906,50.849998474121094,53.43000030517578,6558300,53.19385528564453
CRM,2014-05-13,53.86000061035156,54.209999084472656,52.20000076293945,52.279998779296875,5321200,52.04893493652344
CRM,2014-05-14,52.029998779296875,53.02000045776367,51.720001220703125,51.880001068115234,3277300,51.65070343017578
CRM,2014-05-15,52.25,52.29999923706055,50.599998474121094,51.41999816894531,4762400,51.19273376464844
CRM,2014-05-16,51.599998474121094,51.93000030517578,50.4900016784668,51.79999923706055,4646100,51.5710563659668
CRM,2014-05-19,51.95000076293945,53.43000030517578,51.65999984741211,53.22999954223633,4816200,52.99473571777344
CRM,2014-05-20,53.81999969482422,54.150001525878906,52.38999938964844,52.88999938964844,10653800,52.6562385559082
CRM,2014-05-21,52.599998474121094,53,49.619998931884766,50.189998626708984,20536600,49.96817398071289
CRM,2014-05-22,50.290000915527344,54.25,49.93000030517578,53.27000045776367,13735500,53.03456115722656
CRM,2014-05-23,52.650001525878906,53.65999984741211,52.11000061035156,53.40999984741211,6646200,53.17394256591797
CRM,2014-05-27,52.88999938964844,54.61000061035156,52.849998474121094,54.36000061035156,5931300,54.11974334716797
CRM,2014-05-28,54.150001525878906,54.36000061035156,53.34000015258789,53.34000015258789,5945800,53.104248046875
CRM,2014-05-29,53.119998931884766,54.959999084472656,53.040000915527344,54.400001525878906,6813000,54.159568786621094
CRM,2014-05-30,55.5,55.540000915527344,52.47999954223633,52.630001068115234,9683400,52.39739227294922
CRM,2014-06-02,52.630001068115234,52.849998474121094,51.63999938964844,52.380001068115234,4070400,52.14849853515625
CRM,2014-06-03,51.93000030517578,52.150001525878906,50.90999984741211,50.95000076293945,5793700,50.72481155395508
CRM,2014-06-04,50.630001068115234,51.52000045776367,50.209999084472656,51.06999969482422,4712800,50.84428405761719
CRM,2014-06-05,51.470001220703125,51.779998779296875,50.75,51.369998931884766,5410000,51.14295959472656
CRM,2014-06-06,51.7400016784668,52.290000915527344,51.59000015258789,51.79999923706055,3153900,51.5710563659668
CRM,2014-06-09,51.810001373291016,52.09000015258789,51.13999938964844,51.709999084472656,3931400,51.48145294189453
CRM,2014-06-10,51.599998474121094,53.20000076293945,51.599998474121094,53.060001373291016,6589800,52.82548904418945
CRM,2014-06-11,52.689998626708984,53.61000061035156,52.5,53.310001373291016,4151400,53.07438659667969
CRM,2014-06-12,53.16999816894531,53.56999969482422,52.630001068115234,53.040000915527344,3626800,52.805580139160156
CRM,2014-06-13,53.130001068115234,54.38999938964844,52.75,54.310001373291016,5127700,54.069969177246094
CRM,2014-06-16,53.15999984741211,54.72999954223633,52.52000045776367,54.61000061035156,6994100,54.36863708496094
CRM,2014-06-17,54.29999923706055,58,54.25,57.81999969482422,13418900,57.564449310302734
CRM,2014-06-18,57.59000015258789,57.939998626708984,56.7400016784668,57.7599983215332,6043400,57.50471496582031
CRM,2014-06-19,57.970001220703125,58.619998931884766,57.5099983215332,57.880001068115234,4735800,57.62418746948242
CRM,2014-06-20,57.970001220703125,57.970001220703125,57.0099983215332,57.5099983215332,5955600,57.255821228027344
CRM,2014-06-23,57.45000076293945,58.22999954223633,56.75,58,3897100,57.743656158447266
CRM,2014-06-24,58.09000015258789,58.220001220703125,57.08000183105469,57.459999084472656,7784300,57.20603942871094
CRM,2014-06-25,57.11000061035156,57.68000030517578,56.630001068115234,57.40999984741211,3233100,57.15626525878906
CRM,2014-06-26,57.599998474121094,57.97999954223633,56.88999938964844,57.16999816894531,3048800,56.917320251464844
CRM,2014-06-27,56.93000030517578,57.59000015258789,56.91999816894531,57.380001068115234,3288100,57.12639617919922
CRM,2014-06-30,57.349998474121094,58.630001068115234,57.349998474121094,58.08000183105469,5393200,57.823307037353516
CRM,2014-07-01,58.2400016784668,59.4900016784668,58.16999816894531,59.20000076293945,5288500,58.938350677490234
CRM,2014-07-02,59.16999816894531,59.47999954223633,58.66999816894531,58.90999984741211,3621800,58.649635314941406
CRM,2014-07-03,59,59.08000183105469,57.959999084472656,58.7599983215332,2415000,58.50029373168945
CRM,2014-07-07,58.720001220703125,58.720001220703125,57.189998626708984,57.34000015258789,4332400,57.08657455444336
CRM,2014-07-08,57.34000015258789,57.34000015258789,54.06999969482422,54.88999938964844,9256400,54.64739990234375
CRM,2014-07-09,55.099998474121094,55.470001220703125,54.18000030517578,54.599998474121094,4227400,54.35868453979492
CRM,2014-07-10,53.40999984741211,55.040000915527344,53.29999923706055,54.29999923706055,4437400,54.06000900268555
CRM,2014-07-11,54.5,54.790000915527344,53.75,54.209999084472656,2521500,53.97040557861328
CRM,2014-07-14,54.689998626708984,55.20000076293945,54.040000915527344,54.72999954223633,3004800,54.48810958862305
CRM,2014-07-15,54.77000045776367,54.959999084472656,53.15999984741211,53.7400016784668,4646700,53.50248336791992
CRM,2014-07-16,53.9900016784668,54.25,53.68000030517578,53.95000076293945,2537400,53.71155548095703
CRM,2014-07-17,53.619998931884766,54.279998779296875,52.47999954223633,52.63999938964844,4800100,52.407344818115234
CRM,2014-07-18,52.97999954223633,54.27000045776367,52.720001220703125,53.5,3597800,53.263545989990234
CRM,2014-07-21,53.25,53.47999954223633,52.58000183105469,53.31999969482422,2662700,53.08433532714844
CRM,2014-07-22,53.529998779296875,54,53.40999984741211,53.599998474121094,2991500,53.36309814453125
CRM,2014-07-23,53.959999084472656,53.970001220703125,53.18000030517578,53.599998474121094,3209400,53.36309814453125
CRM,2014-07-24,53.70000076293945,54.709999084472656,53.66999816894531,54.060001373291016,3122800,53.821067810058594
CRM,2014-07-25,53.88999938964844,55.369998931884766,53.59000015258789,54.88999938964844,4911200,54.64739990234375
CRM,2014-07-28,54.7400016784668,55.20000076293945,53.86000061035156,54,4017700,53.76133346557617
CRM,2014-07-29,54.2599983215332,55.15999984741211,53.63999938964844,54.83000183105469,3704400,54.58766555786133
CRM,2014-07-30,55.09000015258789,56.4900016784668,55.040000915527344,56.25,3881200,56.00138854980469
CRM,2014-07-31,55.68000030517578,55.90999984741211,54.150001525878906,54.25,4291100,54.01022720336914
CRM,2014-08-01,54.33000183105469,54.75,52.90999984741211,53.47999954223633,4311800,53.24363327026367
CRM,2014-08-04,53.88999938964844,55.150001525878906,53.779998779296875,54.900001525878906,3499900,54.6573600769043
CRM,2014-08-05,54.619998931884766,55.33000183105469,54.029998779296875,54.29999923706055,3379200,54.06000900268555
CRM,2014-08-06,54.099998474121094,54.91999816894531,53.560001373291016,53.88999938964844,2606600,53.651817321777344
CRM,2014-08-07,54.16999816894531,54.7400016784668,53.36000061035156,53.75,2754000,53.5124397277832
CRM,2014-08-08,53.90999984741211,54.540000915527344,53.529998779296875,54.439998626708984,2516700,54.19938659667969
CRM,2014-08-11,54.68000030517578,55.18000030517578,54.459999084472656,54.869998931884766,2573500,54.62749099731445
CRM,2014-08-12,54.38999938964844,54.4900016784668,52.5,52.75,6298600,52.51686096191406
CRM,2014-08-13,53.029998779296875,53.4900016784668,52.7400016784668,52.81999969482422,4714700,52.586551666259766
CRM,2014-08-14,53.150001525878906,53.75,52.81999969482422,53.5099983215332,4855700,53.273494720458984
CRM,2014-08-15,53.84000015258789,54.04999923706055,53.02000045776367,53.630001068115234,4697000,53.39297103881836
CRM,2014-08-18,54.11000061035156,54.630001068115234,53.900001525878906,54.380001068115234,4757300,54.13965606689453
CRM,2014-08-19,54.529998779296875,55.209999084472656,54.43000030517578,54.959999084472656,4713500,54.71709060668945
CRM,2014-08-20,55.380001068115234,55.560001373291016,54.63999938964844,55.38999938964844,5057600,55.14519119262695
CRM,2014-08-21,55.650001525878906,56.04999923706055,54.88999938964844,55.709999084472656,9544200,55.46377182006836
CRM,2014-08-22,57.88999938964844,61.0099983215332,57.77000045776367,59.79999923706055,25342200,59.53569793701172
CRM,2014-08-25,59.34000015258789,59.689998626708984,58.540000915527344,59.22999954223633,7388400,58.96821594238281
CRM,2014-08-26,58.810001373291016,59.86000061035156,58.380001068115234,59.63999938964844,5760900,59.376407623291016
CRM,2014-08-27,59.41999816894531,60.599998474121094,59.31999969482422,59.58000183105469,5347600,59.316673278808594
CRM,2014-08-28,58.150001525878906,59.029998779296875,57.79999923706055,58.290000915527344,5848400,58.03237533569336
CRM,2014-08-29,58.060001373291016,59.88999938964844,57.93000030517578,59.09000015258789,5603900,58.82883834838867
CRM,2014-09-02,59.20000076293945,60.11000061035156,59.11000061035156,59.849998474121094,5268100,59.58547592163086
CRM,2014-09-03,60.0099983215332,60.369998931884766,58.83000183105469,59.029998779296875,3935200,58.76910400390625
CRM,2014-09-04,59.18000030517578,59.869998931884766,58.849998474121094,59.08000183105469,4244200,58.818885803222656
CRM,2014-09-05,58.970001220703125,59.88999938964844,58.75,59.810001373291016,2789700,59.545658111572266
CRM,2014-09-08,59.81999969482422,61,59.77000045776367,60.36000061035156,3976900,60.09322738647461
CRM,2014-09-09,60.5,60.93000030517578,59.58000183105469,59.65999984741211,4419500,59.39631652832031
CRM,2014-09-10,59.810001373291016,60.720001220703125,59.5099983215332,60.70000076293945,2744000,60.43172073364258
CRM,2014-09-11,60.38999938964844,61.439998626708984,60.119998931884766,61.209999084472656,4437000,60.9394645690918
CRM,2014-09-12,60.90999984741211,61.04999923706055,59.060001373291016,59.25,5814000,58.98813247680664
CRM,2014-09-15,59.150001525878906,59.150001525878906,56.83000183105469,57.56999969482422,5678500,57.3155517578125
CRM,2014-09-16,57.459999084472656,57.95000076293945,57.02000045776367,57.61000061035156,4062100,57.35538101196289
CRM,2014-09-17,57.459999084472656,58.060001373291016,56.9900016784668,57.45000076293945,4674700,57.196083068847656
CRM,2014-09-18,57.900001525878906,57.93000030517578,57.189998626708984,57.65999984741211,3573200,57.40515899658203
CRM,2014-09-19,58.31999969482422,58.79999923706055,57.72999954223633,58.2400016784668,6455500,57.98259735107422
CRM,2014-09-22,58.04999923706055,58.22999954223633,56.599998474121094,57.31999969482422,5440900,57.0666618347168
CRM,2014-09-23,57.18000030517578,57.79999923706055,56.79999923706055,56.810001373291016,4010800,56.55891418457031
CRM,2014-09-24,56.95000076293945,57.84000015258789,56.599998474121094,57.65999984741211,4153700,57.40515899658203
CRM,2014-09-25,57.560001373291016,57.779998779296875,55.79999923706055,55.91999816894531,4901400,55.672847747802734
CRM,2014-09-26,56.0099983215332,56.68000030517578,55.83000183105469,56.560001373291016,2830800,56.310020446777344
CRM,2014-09-29,55.560001373291016,57.38999938964844,55.290000915527344,57.22999954223633,4540800,56.97705841064453
CRM,2014-09-30,57.16999816894531,57.68000030517578,56.709999084472656,57.529998779296875,3922200,57.275733947753906
CRM,2014-10-01,57.290000915527344,57.369998931884766,56.38999938964844,56.72999954223633,4546700,56.47926712036133
CRM,2014-10-02,56.40999984741211,57.099998474121094,56.20000076293945,56.63999938964844,4604400,56.38966369628906
CRM,2014-10-03,57.630001068115234,58.560001373291016,57.4900016784668,58.459999084472656,5317700,58.20161819458008
CRM,2014-10-06,58.959999084472656,59.09000015258789,57.72999954223633,58.29999923706055,3295100,58.04233169555664
CRM,2014-10-07,57.90999984741211,58.130001068115234,56.880001068115234,56.90999984741211,2470800,56.658470153808594
CRM,2014-10-08,57,58.060001373291016,55.95000076293945,57.900001525878906,3417000,57.644100189208984
CRM,2014-10-09,57.75,59.400001525878906,56.91999816894531,57.130001068115234,5436800,56.877498626708984
CRM,2014-10-10,57.06999969482422,57.88999938964844,54.7599983215332,54.77000045776367,5873000,54.527931213378906
CRM,2014-10-13,54.75,54.97999954223633,52.70000076293945,53.22999954223633,5442200,52.99473571777344
CRM,2014-10-14,53.91999816894531,54.290000915527344,52.41999816894531,52.720001220703125,5739700,52.48699188232422
CRM,2014-10-15,51.95000076293945,53.400001525878906,51.040000915527344,53.09000015258789,7010000,52.8553581237793
CRM,2014-10-16,51.970001220703125,54.220001220703125,51.689998626708984,53.869998931884766,5464200,53.63190841674805
CRM,2014-10-17,54.7400016784668,56.279998779296875,54.65999984741211,55.630001068115234,5410300,55.384132385253906
CRM,2014-10-20,54.75,56.380001068115234,54.689998626708984,56.029998779296875,3805600,55.7823600769043
CRM,2014-10-21,56.400001525878906,57.45000076293945,56.029998779296875,57.2400016784668,4283700,56.98701858520508
CRM,2014-10-22,56.77000045776367,57.189998626708984,56.0099983215332,56.25,3960500,56.00138854980469
CRM,2014-10-23,56.83000183105469,58.93000030517578,56.79999923706055,57.880001068115234,5139900,57.62418746948242
CRM,2014-10-24,57.95000076293945,59.68000030517578,57.79999923706055,59.56999969482422,4268000,59.30671691894531
CRM,2014-10-27,59.369998931884766,59.369998931884766,58.40999984741211,59.11000061035156,2850900,58.84874725341797
CRM,2014-10-28,59.970001220703125,61.720001220703125,59.86000061035156,61.529998779296875,6107900,61.258052825927734
CRM,2014-10-29,61.18000030517578,61.29999923706055,60.36000061035156,60.970001220703125,3781600,60.70052719116211
CRM,2014-10-30,60.599998474121094,61.869998931884766,60.220001220703125,61.720001220703125,2935100,61.44721603393555
CRM,2014-10-31,62.9900016784668,64.5999984741211,62.939998626708984,63.9900016784668,7418900,63.707183837890625
CRM,2014-11-03,63.91999816894531,64.5,63.43000030517578,63.59000015258789,3815600,63.3089485168457
CRM,2014-11-04,63.439998626708984,63.959999084472656,62.9900016784668,63.56999969482422,2655100,63.289039611816406
CRM,2014-11-05,63.970001220703125,64.01000213623047,61.59000015258789,61.90999984741211,4971200,61.636375427246094
CRM,2014-11-06,62.08000183105469,63.45000076293945,61.880001068115234,63.09000015258789,3994200,62.811161041259766
CRM,2014-11-07,63.61000061035156,64.63999938964844,63.45000076293945,63.970001220703125,3639500,63.6872673034668
CRM,2014-11-10,64.05000305175781,64.54000091552734,63.130001068115234,64.44999694824219,2566000,64.16514587402344
CRM,2014-11-11,64.44999694824219,64.73999786376953,63.45000076293945,64.05999755859375,2026800,63.7768669128418
CRM,2014-11-12,63.790000915527344,63.93000030517578,63.2599983215332,63.77000045776367,2364200,63.488155364990234
CRM,2014-11-13,64,64.220001220703125,62.72999954223633,63.15999984741211,3025400,62.88085174560547
CRM,2014-11-14,63.189998626708984,63.93000030517578,62.380001068115234,63.90999984741211,3150500,63.627532958984375
CRM,2014-11-17,63.72999954223633,64.0999984741211,62.45000076293945,62.5099983215332,3334100,62.23371887207031
CRM,2014-11-18,62.5099983215332,63.31999969482422,62.15999984741211,62.470001220703125,4129800,62.19390106201172
CRM,2014-11-19,62.18000030517578,62.209999084472656,60.45000076293945,61.02000045776367,7256300,60.750308990478516
CRM,2014-11-20,59.43000030517578,59.68000030517578,57.810001373291016,58.29999923706055,15530100,58.04233169555664
CRM,2014-11-21,58.88999938964844,59.58000183105469,57.65999984741211,58.189998626708984,10342800,57.93281173706055
CRM,2014-11-24,57.290000915527344,58.2400016784668,56.79999923706055,58.09000015258789,9220400,57.833255767822266
CRM,2014-11-25,57.970001220703125,59.380001068115234,57.939998626708984,59.34000015258789,5882600,59.07773208618164
CRM,2014-11-26,59.279998779296875,59.41999816894531,58.90999984741211,59.22999954223633,3257300,58.96821594238281
CRM,2014-11-28,57.93000030517578,60.290000915527344,57.75,59.869998931884766,4469000,59.60538864135742
CRM,2014-12-01,59.09000015258789,59.810001373291016,58.959999084472656,59.08000183105469,4355400,58.818885803222656
CRM,2014-12-02,59.47999954223633,59.72999954223633,58.58000183105469,59.25,4939400,58.98813247680664
CRM,2014-12-03,59.41999816894531,59.58000183105469,58.540000915527344,58.880001068115234,3056600,58.61977005004883
CRM,2014-12-04,58.65999984741211,59.119998931884766,58.540000915527344,58.95000076293945,3087400,58.689456939697266
CRM,2014-12-05,58.97999954223633,59.13999938964844,58.560001373291016,58.849998474121094,2732000,58.58989715576172
CRM,2014-12-08,58.540000915527344,58.72999954223633,56.150001525878906,56.40999984741211,5057200,56.160682678222656
CRM,2014-12-09,55.040000915527344,56.20000076293945,53.439998626708984,56.13999938964844,6117600,55.891876220703125
CRM,2014-12-10,56.11000061035156,56.75,55.060001373291016,55.31999969482422,5642900,55.07550048828125
CRM,2014-12-11,55.5,56.34000015258789,55.15999984741211,55.47999954223633,4179300,55.23479461669922
CRM,2014-12-12,55.310001373291016,55.709999084472656,54.90999984741211,55.06999969482422,4477700,54.826602935791016
CRM,2014-12-15,55.41999816894531,56.15999984741211,55.11000061035156,55.40999984741211,4892200,55.165103912353516
CRM,2014-12-16,54.36000061035156,55.66999816894531,53.75,53.790000915527344,5924300,53.55226135253906
CRM,2014-12-17,54.189998626708984,57.25,54.09000015258789,57,9257500,56.74807357788086
CRM,2014-12-18,58.4900016784668,59.58000183105469,58.310001373291016,59.33000183105469,11006500,59.067779541015625
CRM,2014-12-19,59.61000061035156,60.47999954223633,59.310001373291016,59.86000061035156,9550200,59.595436096191406
CRM,2014-12-22,59.93000030517578,60.4900016784668,59.45000076293945,59.86000061035156,5297700,59.595436096191406
CRM,2014-12-23,60,60.86000061035156,59.880001068115234,60.5,3404100,60.23260498046875
CRM,2014-12-24,60.529998779296875,60.880001068115234,60.09000015258789,60.33000183105469,2309500,60.063358306884766
CRM,2014-12-26,60.459999084472656,61.099998474121094,59.91999816894531,60.79999923706055,3454700,60.531280517578125
CRM,2014-12-29,60.40999984741211,60.93000030517578,60.02000045776367,60.349998474121094,2632500,60.08327102661133
CRM,2014-12-30,60.2599983215332,60.81999969482422,59.0099983215332,59.43000030517578,2777100,59.167335510253906
CRM,2014-12-31,59.38999938964844,60.22999954223633,59.220001220703125,59.310001373291016,3232000,59.04786682128906
CRM,2015-01-02,59.900001525878906,60.43000030517578,58.5099983215332,59.2400016784668,2796400,58.97817611694336
CRM,2015-01-05,58.599998474121094,59.2400016784668,57.84000015258789,58.16999816894531,3688200,57.91290283203125
CRM,2015-01-06,58.18000030517578,58.54999923706055,56.54999923706055,57.20000076293945,3174900,56.94719314575195
CRM,2015-01-07,57.790000915527344,57.95000076293945,56.599998474121094,56.93000030517578,4284300,56.67838668823242
CRM,2015-01-08,57.33000183105469,58.779998779296875,57.16999816894531,58.59000015258789,3756600,58.331050872802734
CRM,2015-01-09,59.15999984741211,59.5,57.77000045776367,58.15999984741211,6875300,57.90294647216797
CRM,2015-01-12,58.45000076293945,58.599998474121094,57.52000045776367,57.72999954223633,2724500,57.47484588623047
CRM,2015-01-13,58.38999938964844,59.540000915527344,57.29999923706055,57.970001220703125,3509100,57.71379089355469
CRM,2015-01-14,57.40999984741211,57.779998779296875,56.380001068115234,57.25,3098400,56.996971130371094
CRM,2015-01-15,57.150001525878906,57.540000915527344,55.029998779296875,55.11000061035156,4821000,54.86642837524414
CRM,2015-01-16,54.959999084472656,56.720001220703125,54.95000076293945,56.63999938964844,3236700,56.38966369628906
CRM,2015-01-20,56.70000076293945,57.560001373291016,55.810001373291016,57.290000915527344,6521500,57.03679275512695
CRM,2015-01-21,56.9900016784668,58.54999923706055,56.84000015258789,57.709999084472656,3544900,57.45494079589844
CRM,2015-01-22,57.90999984741211,58.459999084472656,57.16999816894531,58,5481500,57.743656158447266
CRM,2015-01-23,58,59.04999923706055,57.779998779296875,58.619998931884766,3887300,58.36091232299805
CRM,2015-01-26,58.529998779296875,59.97999954223633,58.400001525878906,59.779998779296875,4753200,59.515785217285156
CRM,2015-01-27,58.900001525878906,58.900001525878906,57.2400016784668,57.790000915527344,4150700,57.534584045410156
CRM,2015-01-28,58.43000030517578,58.5,56.349998474121094,56.349998474121094,4683400,56.10094451904297
CRM,2015-01-29,56.79999923706055,58.2599983215332,55.849998474121094,58.099998474121094,4424500,57.84321212768555
CRM,2015-01-30,57.5,58.13999938964844,56.369998931884766,56.45000076293945,3817400,56.200504302978516
CRM,2015-02-02,56.880001068115234,57.33000183105469,55.45000076293945,57.279998779296875,3495200,57.026832580566406
CRM,2015-02-03,57.65999984741211,58.65999984741211,57.22999954223633,58.61000061035156,3474200,58.35095977783203
CRM,2015-02-04,58.439998626708984,59.470001220703125,58.209999084472656,58.9900016784668,3013100,58.72928237915039
CRM,2015-02-05,58.95000076293945,59.47999954223633,58.7599983215332,59.2599983215332,2513000,58.998085021972656
CRM,2015-02-06,59.2599983215332,59.70000076293945,58.650001525878906,59.16999816894531,2714200,58.908485412597656
CRM,2015-02-09,58.849998474121094,58.97999954223633,57.81999969482422,57.97999954223633,2879000,57.72374725341797
CRM,2015-02-10,58.5,59.16999816894531,58.220001220703125,58.790000915527344,3093700,58.5301628112793
CRM,2015-02-11,58.81999969482422,59.099998474121094,58.61000061035156,58.79999923706055,3413700,58.54011917114258
CRM,2015-02-12,59.290000915527344,61.34000015258789,59.220001220703125,61.2599983215332,5284800,60.98924255371094
CRM,2015-02-13,61.25,63.220001220703125,61.099998474121094,62.849998474121094,5107000,62.57221984863281
CRM,2015-02-17,62.58000183105469,62.61000061035156,61.83000183105469,62.06999969482422,3447200,61.7956657409668
CRM,2015-02-18,62.400001525878906,63,62.290000915527344,63,2534300,62.7215576171875
CRM,2015-02-19,62.59000015258789,63.029998779296875,62.0099983215332,62.810001373291016,2320900,62.53239822387695
CRM,2015-02-20,62.779998779296875,63.75,62.5099983215332,63.7400016784668,3473800,63.458290100097656
CRM,2015-02-23,63.13999938964844,63.439998626708984,62.369998931884766,62.58000183105469,4671400,62.30341339111328
CRM,2015-02-24,62.58000183105469,62.59000015258789,61.54999923706055,61.93000030517578,5481700,61.656288146972656
CRM,2015-02-25,61.93000030517578,63.04999923706055,61.88999938964844,62.869998931884766,7634000,62.592132568359375
CRM,2015-02-26,70.0199966430664,71,69,70.23999786376953,20370800,69.92955780029297
CRM,2015-02-27,69.8499984741211,70.410003662109375,69.01000213623047,69.37999725341797,8289500,69.0733642578125
CRM,2015-03-02,67.37999725341797,68.80000305175781,66.66999816894531,68.45999908447266,8124800,68.15742492675781
CRM,2015-03-03,68.05999755859375,68.37999725341797,66.70999908447266,66.94999694824219,4945600,66.65409851074219
CRM,2015-03-04,66.37999725341797,66.4000015258789,64.720001220703125,64.87999725341797,9121300,64.59324645996094
CRM,2015-03-05,65.12000274658203,66.05999755859375,64.76000213623047,65.589996337890625,3925200,65.30010986328125
CRM,2015-03-06,65.18000030517578,65.94000244140625,64.279998779296875,64.55999755859375,3861800,64.274658203125
CRM,2015-03-09,64.75,65.66999816894531,64.31999969482422,65.4800033569336,4567800,65.19059753417969
CRM,2015-03-10,64.779998779296875,64.95999908447266,63.7599983215332,63.7599983215332,3941700,63.47819900512695
CRM,2015-03-11,64,64.5,63.650001525878906,63.68000030517578,3374100,63.3985481262207
CRM,2015-03-12,63.65999984741211,65.3499984741211,63.65999984741211,64.94999694824219,3809500,64.6629409790039
CRM,2015-03-13,64.80999755859375,65.41999816894531,63.900001525878906,64.5999984741211,3248000,64.314483642578125
CRM,2015-03-16,64.94999694824219,66.470001220703125,64.910003662109375,66.43000030517578,4538900,66.13639831542969
CRM,2015-03-17,65.95999908447266,67.55999755859375,65.87999725341797,67.55000305175781,5594700,67.25145721435547
CRM,2015-03-18,67.04000091552734,68.94000244140625,66.75,68.55000305175781,5576600,68.24703216552734
CRM,2015-03-19,68.30000305175781,68.94999694824219,68.0999984741211,68.87999725341797,3883100,68.5755615234375
CRM,2015-03-20,69.19000244140625,69.88999938964844,67.29000091552734,67.69000244140625,8649500,67.39083099365234
CRM,2015-03-23,67.69999694824219,68.26000213623047,67.37999725341797,67.660003662109375,3659000,67.36096954345703
CRM,2015-03-24,67.68000030517578,67.83000183105469,67.26000213623047,67.37000274658203,3216100,67.07225036621094
CRM,2015-03-25,67.30000305175781,67.339996337890625,65.529998779296875,65.779998779296875,4030100,65.48926544189453
CRM,2015-03-26,65.720001220703125,66.45999908447266,64.80999755859375,65.98999786376953,2971600,65.698333740234375
CRM,2015-03-27,65.779998779296875,66.68000030517578,65.55999755859375,66.55000305175781,2106400,66.25586700439453
CRM,2015-03-30,67.4000015258789,67.55999755859375,66.23999786376953,66.8499984741211,2741200,66.554534912109375
CRM,2015-03-31,66.51000213623047,67.95999908447266,66.45999908447266,66.80999755859375,4031700,66.51471710205078
CRM,2015-04-01,66.51000213623047,66.55000305175781,65.41999816894531,66.08000183105469,3713000,65.78794860839844
CRM,2015-04-02,66.25,66.9000015258789,65.75,66.68000030517578,2021600,66.38529205322266
CRM,2015-04-06,66.23999786376953,68.05999755859375,66,67.94000244140625,6375400,67.63973236083984
CRM,2015-04-07,68.23999786376953,69.75,67.98999786376953,68.19999694824219,3817100,67.89857482910156
CRM,2015-04-08,68.26000213623047,68.91999816894531,67.80999755859375,68.20999908447266,2566700,67.90853118896484
CRM,2015-04-09,68.31999969482422,68.3499984741211,66.81999969482422,67.73999786376953,2577500,67.44060516357422
CRM,2015-04-10,67.5999984741211,67.98999786376953,66.94000244140625,67.63999938964844,1953000,67.34104919433594
CRM,2015-04-13,67.76000213623047,68.31999969482422,67,67.08000183105469,2131000,66.78352355957031
CRM,2015-04-14,67.12000274658203,67.410003662109375,66.30000305175781,66.910003662109375,1938000,66.6142807006836
CRM,2015-04-15,67.2699966430664,67.51000213623047,66.9800033569336,67.20999908447266,2140200,66.9129409790039
CRM,2015-04-16,66.66999816894531,68.20999908447266,66.6500015258789,67.910003662109375,2269300,67.60986328125
CRM,2015-04-17,67.160003662109375,67.160003662109375,65.44000244140625,65.80999755859375,3794200,65.519134521484375
CRM,2015-04-20,66.19000244140625,67.05000305175781,66.19000244140625,66.9000015258789,1945200,66.60431671142578
CRM,2015-04-21,67.38999938964844,67.94000244140625,67.11000061035156,67.37999725341797,2223700,67.08219146728516
CRM,2015-04-22,67.37999725341797,68.12000274658203,67.0199966430664,67.70999908447266,2051400,67.410736083984375
CRM,2015-04-23,67.36000061035156,69.08000183105469,67.26000213623047,68.470001220703125,3518400,68.167388916015625
CRM,2015-04-24,68.5999984741211,68.70999908447266,67.37999725341797,67.83000183105469,1910900,67.53021240234375
CRM,2015-04-27,68.45999908447266,68.94000244140625,67.69999694824219,67.839996337890625,2643200,67.5401611328125
CRM,2015-04-28,67.970001220703125,68.339996337890625,66.56999969482422,66.88999938964844,2832800,66.5943603515625
CRM,2015-04-29,66.30999755859375,78.45999908447266,65.88999938964844,74.6500015258789,28245800,74.320068359375
CRM,2015-04-30,72.19000244140625,74,71,72.81999969482422,17492100,72.49815368652344
CRM,2015-05-01,73.37000274658203,74.5,72,73.36000061035156,9210800,73.0357666015625
CRM,2015-05-04,72.2699966430664,72.37000274658203,71.01000213623047,71.5999984741211,5058500,71.2835464477539
CRM,2015-05-05,71.5,76.18000030517578,71,72.75,20008500,72.42845916748047
CRM,2015-05-06,73.6500015258789,75.529998779296875,72.80000305175781,73.79000091552734,11122100,73.46387481689453
CRM,2015-05-07,74.08000183105469,74.7699966430664,73.4000015258789,74.5199966430664,4377700,74.19063568115234
CRM,2015-05-08,72,73.5,71.76000213623047,72.4000015258789,6156400,72.08000946044922
CRM,2015-05-11,71.4800033569336,72.279998779296875,71.19999694824219,71.19999694824219,4048500,70.88531494140625
CRM,2015-05-12,70.69999694824219,72.1500015258789,70.04000091552734,71.7699966430664,3575500,71.45279693603516
CRM,2015-05-13,72.38999938964844,72.529998779296875,71.0199966430664,71.79000091552734,4209700,71.47271728515625
CRM,2015-05-14,72.5,73.08000183105469,71.80000305175781,72.87999725341797,3199500,72.557891845703125
CRM,2015-05-15,73.220001220703125,73.30999755859375,72.25,72.4000015258789,3649300,72.08000946044922
CRM,2015-05-18,72.55000305175781,73.19999694824219,71.66999816894531,72.80000305175781,2856700,72.4782485961914
CRM,2015-05-19,72.98999786376953,73.0999984741211,70.839996337890625,71.4800033569336,5104100,71.1640853881836
CRM,2015-05-20,71.2300033569336,71.2300033569336,69.29000091552734,70.160003662109375,9728300,69.84991455078125
CRM,2015-05-21,73.51000213623047,74.68000030517578,72.30999755859375,72.910003662109375,12316000,72.58776092529297
CRM,2015-05-22,73,75.88999938964844,72.5,75.01000213623047,11304800,74.67848205566406
CRM,2015-05-26,73.660003662109375,73.9800033569336,73.220001220703125,73.56999969482422,6547800,73.24483489990234
CRM,2015-05-27,73,74.45999908447266,72.93000030517578,73.94999694824219,3927000,73.62316131591797
CRM,2015-05-28,72.91999816894531,73.48999786376953,72.529998779296875,72.68000030517578,5066300,72.35877227783203
CRM,2015-05-29,72.55999755859375,72.93000030517578,71.660003662109375,72.75,4838100,72.42845916748047
CRM,2015-06-01,72.79000091552734,73.48999786376953,72.25,73.0999984741211,3191400,72.77690887451172
CRM,2015-06-02,72.83000183105469,73.3499984741211,72.61000061035156,72.9000015258789,2623000,72.57780456542969
CRM,2015-06-03,73.20999908447266,73.5999984741211,72.69999694824219,73.470001220703125,2649500,73.14527893066406
CRM,2015-06-04,72.910003662109375,73.4800033569336,72.01000213623047,72.20999908447266,2767500,71.8908462524414
CRM,2015-06-05,72,73.66999816894531,71.8499984741211,73.55000305175781,3187600,73.22493743896484
CRM,2015-06-08,73.279998779296875,73.279998779296875,71.23999786376953,71.839996337890625,3830600,71.52247619628906
CRM,2015-06-09,72.45999908447266,72.4800033569336,71,71.76000213623047,3236500,71.4428482055664
CRM,2015-06-10,72.029998779296875,73.30000305175781,71.470001220703125,73.029998779296875,2476600,72.70722198486328
CRM,2015-06-11,73.16999816894531,73.48999786376953,72.25,72.4000015258789,2371700,72.08000946044922
CRM,2015-06-12,72.19999694824219,72.3499984741211,71.470001220703125,71.7699966430664,2288100,71.45279693603516
CRM,2015-06-15,71.30999755859375,72.66999816894531,70.7300033569336,72.55999755859375,2844600,72.23930358886719
CRM,2015-06-16,72,73.55000305175781,72,73.4000015258789,3434200,73.075592041015625
CRM,2015-06-17,73.5,75.80999755859375,73.30999755859375,74.41999816894531,7291600,74.09107971191406
CRM,2015-06-18,74.62999725341797,76.20999908447266,74.5999984741211,75.70999908447266,4230300,75.37538146972656
CRM,2015-06-19,75.5,75.94999694824219,74.95999908447266,75,5372600,74.66852569580078
CRM,2015-06-22,75.5,75.70999908447266,74.3499984741211,74.779998779296875,3112700,74.4494857788086
CRM,2015-06-23,74.86000061035156,74.9800033569336,73.86000061035156,74.19999694824219,3142400,73.8720474243164
CRM,2015-06-24,74.0999984741211,74.55000305175781,72.98999786376953,73.5,2763300,73.1751480102539
CRM,2015-06-25,74.31999969482422,74.6500015258789,73.37000274658203,73.61000061035156,1958200,73.28466796875
CRM,2015-06-26,73.75,73.910003662109375,72.089996337890625,72.339996337890625,4089800,72.02027893066406
CRM,2015-06-29,71.66999816894531,71.87000274658203,69.93000030517578,70,2698200,69.69062042236328
CRM,2015-06-30,70.68000030517578,70.779998779296875,69.11000061035156,69.62999725341797,3559900,69.32225036621094
CRM,2015-07-01,70.58000183105469,71.04000091552734,70.1500015258789,70.54000091552734,3060700,70.22823333740234
CRM,2015-07-02,70.91999816894531,71.05000305175781,69.9800033569336,70.41999816894531,1562300,70.10875701904297
CRM,2015-07-06,69.7699966430664,69.83000183105469,68.55000305175781,69.160003662109375,3586700,68.85433197021484
CRM,2015-07-07,70.18000030517578,70.51000213623047,68.33000183105469,70.26000213623047,4937200,69.94947814941406
CRM,2015-07-08,70.029998779296875,70.48999786376953,69.06999969482422,69.38999938964844,2988500,69.08332061767578
CRM,2015-07-09,70.5,71.5999984741211,69.94000244140625,69.95999908447266,3297500,69.65079498291016
CRM,2015-07-10,70.970001220703125,71.41999816894531,70.470001220703125,71.13999938964844,2252200,70.8255844116211
CRM,2015-07-13,71.589996337890625,71.86000061035156,71,71.05000305175781,2446400,70.7359848022461
CRM,2015-07-14,71.20999908447266,72.01000213623047,71.20999908447266,71.79000091552734,2024100,71.47271728515625
CRM,2015-07-15,71.75,72.160003662109375,71.06999969482422,71.36000061035156,1722300,71.04460906982422
CRM,2015-07-16,71.910003662109375,72.43000030517578,71.62999725341797,72.41999816894531,2774900,72.09991455078125
CRM,2015-07-17,72.54000091552734,73.5,72.06999969482422,72.80999755859375,3005700,72.48819732666016
CRM,2015-07-20,72.88999938964844,73.19000244140625,72.410003662109375,72.7699966430664,2175900,72.44837188720703
CRM,2015-07-21,72.62000274658203,73.91999816894531,72.5,73.83000183105469,3620500,73.503692626953125
CRM,2015-07-22,73.37000274658203,74.41999816894531,73.18000030517578,73.87000274658203,3296400,73.54351043701172
CRM,2015-07-23,74.25,74.5199966430664,71.970001220703125,72.20999908447266,3231600,71.8908462524414
CRM,2015-07-24,72.70999908447266,74.19000244140625,72.26000213623047,73.91999816894531,3480300,73.593292236328125
CRM,2015-07-27,73.37000274658203,73.88999938964844,72.30999755859375,72.45999908447266,3478400,72.1397476196289
CRM,2015-07-28,72.79000091552734,73.86000061035156,71.75,73.79000091552734,3435200,73.46387481689453
CRM,2015-07-29,73.029998779296875,74.19000244140625,72.33000183105469,73.87999725341797,2158700,73.553466796875
CRM,2015-07-30,73.69000244140625,73.839996337890625,72.339996337890625,73.36000061035156,2362800,73.0357666015625
CRM,2015-07-31,73.410003662109375,74.1500015258789,73.01000213623047,73.30000305175781,2144600,72.97602844238281
CRM,2015-08-03,73.56999969482422,73.63999938964844,72.05999755859375,72.44000244140625,2581400,72.11983489990234
CRM,2015-08-04,72.44999694824219,72.76000213623047,71.80000305175781,71.88999938964844,2089300,71.572265625
CRM,2015-08-05,72.56999969482422,73.63999938964844,72.43000030517578,72.529998779296875,2108900,72.20943450927734
CRM,2015-08-06,72.779998779296875,72.87999725341797,70.31999969482422,70.43000030517578,2195400,70.11872100830078
CRM,2015-08-07,70.44999694824219,70.7300033569336,69.4800033569336,70.410003662109375,2226200,70.09880828857422
CRM,2015-08-10,71.12999725341797,71.5199966430664,70.69999694824219,71.2699966430664,1814000,70.95499420166016
CRM,2015-08-11,70.68000030517578,71.87999725341797,70.4000015258789,71.62999725341797,2406200,71.31340789794922
CRM,2015-08-12,71.0999984741211,71.37999725341797,69.55999755859375,71.04000091552734,3135100,70.72602844238281
CRM,2015-08-13,71.44000244140625,71.93000030517578,70.75,71.4000015258789,2302900,71.08443450927734
CRM,2015-08-14,71.19000244140625,73.2699966430664,70.86000061035156,72.98999786376953,3246900,72.66739654541016
CRM,2015-08-17,72.589996337890625,74.13999938964844,71.5999984741211,74.04000091552734,3073000,73.71276092529297
CRM,2015-08-18,73.910003662109375,74.05000305175781,72.029998779296875,72.58000183105469,4126500,72.25921630859375
CRM,2015-08-19,72.54000091552734,72.94000244140625,71.73999786376953,72.04000091552734,4774900,71.72160339355469
CRM,2015-08-20,71.62000274658203,72,67.5,67.81999969482422,8168000,67.52024841308594
CRM,2015-08-21,69,71.55000305175781,68.279998779296875,69.1500015258789,13138700,68.84437561035156
CRM,2015-08-24,65.76000213623047,68.98999786376953,64.160003662109375,65.16999816894531,9650000,64.88196563720703
CRM,2015-08-25,67.589996337890625,68.19999694824219,65.0199966430664,65.18000030517578,7104000,64.89192199707031
CRM,2015-08-26,66.69999694824219,68.63999938964844,65.29000091552734,68.5199966430664,8044100,68.21715545654297
CRM,2015-08-27,69.30999755859375,70.23999786376953,68.25,69.94000244140625,4918100,69.630889892578125
CRM,2015-08-28,69.75,70.81999969482422,69.470001220703125,70.25,4191100,69.93951416015625
CRM,2015-08-31,69.79000091552734,70.20999908447266,69.029998779296875,69.36000061035156,3891900,69.05345153808594
CRM,2015-09-01,67.86000061035156,68.62000274658203,66.26000213623047,66.62999725341797,4373900,66.33551025390625
CRM,2015-09-02,67.589996337890625,67.9800033569336,66.33000183105469,67.9800033569336,3465400,67.6795425415039
CRM,2015-09-03,68.30000305175781,69.25,67.94999694824219,68.25,2937100,67.94835662841797
CRM,2015-09-04,67.279998779296875,67.970001220703125,66.54000091552734,67.12999725341797,3146000,66.83329772949219
CRM,2015-09-08,68.339996337890625,70.81999969482422,68.30999755859375,70.76000213623047,4098400,70.44725799560547
CRM,2015-09-09,71.0199966430664,71.33000183105469,68.8499984741211,69.029998779296875,3652800,68.72490692138672
CRM,2015-09-10,69,70,68.91999816894531,69.73999786376953,2861200,69.4317626953125
CRM,2015-09-11,69.54000091552734,70.089996337890625,68.9000015258789,70.05000305175781,3442000,69.74039459228516
CRM,2015-09-14,70.19999694824219,70.4000015258789,69.54000091552734,69.88999938964844,3436000,69.58110809326172
CRM,2015-09-15,70.62999725341797,71.69999694824219,70.1500015258789,71.2699966430664,4276400,70.95499420166016
CRM,2015-09-16,71.5,72,70.9800033569336,71.87999725341797,3330300,71.56230163574219
CRM,2015-09-17,71.5,73.19999694824219,71.5,72.31999969482422,4205900,72.0003662109375
CRM,2015-09-18,71.30000305175781,72.41999816894531,70.62000274658203,71.4000015258789,6039500,71.08443450927734
CRM,2015-09-21,71.76000213623047,72.63999938964844,71.05999755859375,72.13999938964844,2914000,71.82115936279297
CRM,2015-09-22,71.38999938964844,71.94000244140625,70.910003662109375,71.6500015258789,3460100,71.33332824707031
CRM,2015-09-23,71.5,72.36000061035156,70.970001220703125,71.98999786376953,2688800,71.67182159423828
CRM,2015-09-24,71.55000305175781,72,70.44999694824219,71.70999908447266,3056000,71.39305877685547
CRM,2015-09-25,72.5999984741211,73.62000274658203,71.94999694824219,72.44000244140625,4829900,72.11983489990234
CRM,2015-09-28,71.94999694824219,72.69000244140625,68.970001220703125,69.04000091552734,5638500,68.73487091064453
CRM,2015-09-29,69.089996337890625,69.66999816894531,67.70999908447266,68.37999725341797,4660200,68.07777404785156
CRM,2015-09-30,69.08000183105469,69.62000274658203,67.81999969482422,69.43000030517578,4080100,69.123138427734375
CRM,2015-10-01,69.160003662109375,73.06999969482422,68.68000030517578,72.910003662109375,8106900,72.58776092529297
CRM,2015-10-02,71.68000030517578,74.0199966430664,71.160003662109375,73.93000030517578,4838600,73.6032485961914
CRM,2015-10-05,74.089996337890625,75.75,73.86000061035156,75.2699966430664,4169700,74.93733215332031
CRM,2015-10-06,75.089996337890625,75.279998779296875,73.88999938964844,74.41999816894531,2519400,74.09107971191406
CRM,2015-10-07,74.62000274658203,75.29000091552734,73.25,75,3044400,74.66852569580078
CRM,2015-10-08,74.9800033569336,75.9000015258789,74.12000274658203,75.089996337890625,3804700,74.75811767578125
CRM,2015-10-09,75.2300033569336,75.69999694824219,74.73999786376953,75.25,3113600,74.91741943359375
CRM,2015-10-12,75.30999755859375,76.25,74.98999786376953,75.87999725341797,2594500,75.54463195800781
CRM,2015-10-13,76.5199966430664,78.30000305175781,75.839996337890625,76.62999725341797,5578600,76.29131317138672
CRM,2015-10-14,76.29000091552734,76.56999969482422,75.20999908447266,75.58000183105469,3447200,75.24596405029297
CRM,2015-10-15,76.19000244140625,78.339996337890625,75.910003662109375,77.69999694824219,3295300,77.35657501220703
CRM,2015-10-16,78.18000030517578,78.839996337890625,77.45999908447266,78.7699966430664,3613400,78.4218521118164
CRM,2015-10-19,78.44000244140625,79.33000183105469,77.4800033569336,77.93000030517578,4346900,77.5855712890625
CRM,2015-10-20,78,78.51000213623047,76.87999725341797,77.529998779296875,2006700,77.18733215332031
CRM,2015-10-21,77.41999816894531,77.529998779296875,75.30999755859375,75.83000183105469,3134700,75.4948501586914
CRM,2015-10-22,76.44999694824219,78.41999816894531,76.44999694824219,77.37000274658203,3280100,77.0280532836914
CRM,2015-10-23,78.19999694824219,79.37999725341797,77.2699966430664,78.55999755859375,3971400,78.2127914428711
CRM,2015-10-26,78.58000183105469,79.30000305175781,77.63999938964844,78.220001220703125,2740300,77.8742904663086
CRM,2015-10-27,78.04000091552734,78.62000274658203,77.31999969482422,77.75,1683800,77.40636444091797
CRM,2015-10-28,77.87999725341797,78.529998779296875,76.56999969482422,78.529998779296875,3266800,78.18292236328125
CRM,2015-10-29,78.58000183105469,78.720001220703125,77.56999969482422,78.13999938964844,1822100,77.79463958740234
CRM,2015-10-30,78.1500015258789,78.62999725341797,77.41999816894531,77.70999908447266,3371600,77.36653900146484
CRM,2015-11-02,77.70999908447266,79.81999969482422,77.5,79.19999694824219,3110000,78.8499526977539
CRM,2015-11-03,79.029998779296875,79.31999969482422,78.25,78.62999725341797,2398500,78.282470703125
CRM,2015-11-04,78.87999725341797,79.4800033569336,78.08000183105469,78.38999938964844,2585800,78.04354095458984
CRM,2015-11-05,78.410003662109375,79.4800033569336,77.80000305175781,78.70999908447266,2601900,78.36212158203125
CRM,2015-11-06,78.55999755859375,79.62999725341797,78.18000030517578,79.410003662109375,2835100,79.05903625488281
CRM,2015-11-09,78.93000030517578,79.0199966430664,77.410003662109375,78.220001220703125,3088300,77.8742904663086
CRM,2015-11-10,78.19999694824219,78.36000061035156,77.30000305175781,78.25,2610500,77.90415954589844
CRM,2015-11-11,78.54000091552734,79,78.089996337890625,78.70999908447266,2385700,78.36212158203125
CRM,2015-11-12,78.470001220703125,79.75,78.2300033569336,78.30000305175781,3159800,77.95393371582031
CRM,2015-11-13,78.08000183105469,78.08000183105469,75.41999816894531,75.5999984741211,3922600,75.265869140625
CRM,2015-11-16,75.54000091552734,76.33000183105469,73.94000244140625,76.26000213623047,4053200,75.9229507446289
CRM,2015-11-17,76.56999969482422,78.48999786376953,76.410003662109375,77.23999786376953,4567600,76.89862060546875
CRM,2015-11-18,77.7699966430664,78.05000305175781,75.80999755859375,77.3499984741211,6442500,77.00813293457031
CRM,2015-11-19,81.05000305175781,82.9000015258789,80.44999694824219,80.63999938964844,11602800,80.28358459472656
CRM,2015-11-20,80.9000015258789,82.13999938964844,79.70999908447266,80.98999786376953,5336300,80.63204193115234
CRM,2015-11-23,80.44000244140625,81.73999786376953,80.38999938964844,80.779998779296875,3593700,80.42296600341797
CRM,2015-11-24,80.30000305175781,80.80000305175781,79.12999725341797,80.38999938964844,3420300,80.034698486328125
CRM,2015-11-25,80.37000274658203,81.12000274658203,79.75,80.410003662109375,2487300,80.05461120605469
CRM,2015-11-27,80.220001220703125,80.4800033569336,79.44999694824219,79.970001220703125,2221700,79.6165542602539
CRM,2015-11-30,79.7300033569336,80.18000030517578,79.29000091552734,79.69000244140625,4449700,79.3377914428711
CRM,2015-12-01,80.3499984741211,81.0999984741211,79.6500015258789,81.01000213623047,3767400,80.6519546508789
CRM,2015-12-02,80.7699966430664,81.94000244140625,80.41999816894531,80.87999725341797,3379800,80.52252960205078
CRM,2015-12-03,80.95999908447266,82.05999755859375,79.55999755859375,79.93000030517578,4769100,79.57672882080078
CRM,2015-12-04,80.33000183105469,82.13999938964844,80.160003662109375,82.13999938964844,4341700,81.77696228027344
CRM,2015-12-07,81.80999755859375,81.86000061035156,80.30000305175781,80.68000030517578,2962500,80.32341003417969
CRM,2015-12-08,80.20999908447266,81.45999908447266,79.86000061035156,81.08000183105469,2105700,80.721649169921875
CRM,2015-12-09,80.83000183105469,81.4000015258789,79.220001220703125,79.70999908447266,3181000,79.35770416259766
CRM,2015-12-10,79.80000305175781,79.970001220703125,79.160003662109375,79.37999725341797,2032800,79.02915954589844
CRM,2015-12-11,78.30000305175781,78.87999725341797,76.6500015258789,76.87000274658203,4490700,76.53025817871094
CRM,2015-12-14,76.76000213623047,77.66999816894531,75.8499984741211,76.98999786376953,3946700,76.64971923828125
CRM,2015-12-15,77.660003662109375,77.87000274658203,76.970001220703125,77.37000274658203,3393500,77.0280532836914
CRM,2015-12-16,77.63999938964844,79.0999984741211,77.12000274658203,78.88999938964844,3749400,78.54132843017578
CRM,2015-12-17,78.970001220703125,79.31999969482422,78.04000091552734,78.43000030517578,2654300,78.08335876464844
CRM,2015-12-18,78.11000061035156,79.48999786376953,77.029998779296875,77.029998779296875,6721400,76.6895523071289
CRM,2015-12-21,78.30000305175781,78.33000183105469,76.43000030517578,77.29000091552734,3011600,76.94840240478516
CRM,2015-12-22,77.5199966430664,78.089996337890625,76.8499984741211,77.86000061035156,2100400,77.51587677001953
CRM,2015-12-23,78.19999694824219,78.9000015258789,77.94000244140625,78.04000091552734,2652800,77.69507598876953
CRM,2015-12-24,78.029998779296875,78.3499984741211,77.58000183105469,77.83000183105469,1084700,77.48601531982422
CRM,2015-12-28,77.660003662109375,78.19999694824219,77.37999725341797,78.19999694824219,2327400,77.85437774658203
CRM,2015-12-29,78.5,79.76000213623047,78.44000244140625,79.44000244140625,2230200,79.08890533447266
CRM,2015-12-30,79.30000305175781,79.88999938964844,78.970001220703125,79.13999938964844,1814700,78.79022216796875
CRM,2015-12-31,78.98999786376953,79.41999816894531,78.36000061035156,78.4000015258789,2463000,78.0534896850586
CRM,2016-01-04,77.13999938964844,77.20999908447266,75.63999938964844,76.70999908447266,4919200,76.37096405029297
CRM,2016-01-05,77.06999969482422,77.970001220703125,76.66999816894531,77.05000305175781,2656800,76.70946502685547
CRM,2016-01-06,75.720001220703125,77.33000183105469,75.62999725341797,76.29000091552734,3484400,75.95281982421875
CRM,2016-01-07,75.12999725341797,75.5999984741211,73.470001220703125,74.30000305175781,6972200,73.97161865234375
CRM,2016-01-08,74.779998779296875,75.26000213623047,72.9000015258789,73.2300033569336,3673800,72.9063491821289
CRM,2016-01-11,73.73999786376953,73.83000183105469,71.86000061035156,73.18000030517578,3685100,72.8565673828125
CRM,2016-01-12,73.970001220703125,75.279998779296875,73.05000305175781,74.45999908447266,4108100,74.13090515136719
CRM,2016-01-13,74.98999786376953,75.70999908447266,71.80000305175781,72.3499984741211,4727500,72.03022766113281
CRM,2016-01-14,72.41999816894531,73.62000274658203,70.87000274658203,73.06999969482422,4738200,72.74705505371094
CRM,2016-01-15,69.87000274658203,71.05000305175781,68.18000030517578,70.86000061035156,9572100,70.54682159423828
CRM,2016-01-19,71.86000061035156,72.19000244140625,69.9000015258789,70.80000305175781,7353700,70.487091064453125
CRM,2016-01-20,69.12999725341797,70.83000183105469,66.94000244140625,70.33000183105469,8083600,70.01915740966797
CRM,2016-01-21,70.36000061035156,70.63999938964844,69.13999938964844,69.51000213623047,4635600,69.2027816772461
CRM,2016-01-22,70.44999694824219,71.63999938964844,70.30000305175781,71.55000305175781,3751800,71.23377227783203
CRM,2016-01-25,71.2300033569336,71.4000015258789,69.80000305175781,69.91999816894531,2765100,69.61097717285156
CRM,2016-01-26,69.95999908447266,70.0999984741211,69.220001220703125,69.87000274658203,2931200,69.56119537353516
CRM,2016-01-27,69.2699966430664,69.8499984741211,67.029998779296875,67.43000030517578,5487300,67.13197326660156
CRM,2016-01-28,66.87999725341797,67.5,65.2699966430664,65.69000244140625,8734000,65.39967346191406
CRM,2016-01-29,66.48999786376953,68.0999984741211,66.12000274658203,68.05999755859375,5612300,67.75919342041016
CRM,2016-02-01,67.589996337890625,69.089996337890625,67.06999969482422,68.44000244140625,4396400,68.13751983642578
CRM,2016-02-02,67.6500015258789,67.75,64.160003662109375,64.5199966430664,7636900,64.234832763671875
CRM,2016-02-03,65.41999816894531,66.5,63.2400016784668,65.339996337890625,7994500,65.05120849609375
CRM,2016-02-04,65.68000030517578,67.37000274658203,64.83000183105469,67.19999694824219,7220400,66.90299224853516
CRM,2016-02-05,63.11000061035156,63.27000045776367,57.75,58.5099983215332,19063800,58.251399993896484
CRM,2016-02-08,56.869998931884766,56.9900016784668,52.599998474121094,54.04999923706055,18025400,53.81111145019531
CRM,2016-02-09,53.61000061035156,58.58000183105469,52.790000915527344,57.33000183105469,16477700,57.07661819458008
CRM,2016-02-10,58.5,61.59000015258789,58.380001068115234,58.7599983215332,9859700,58.50029373168945
CRM,2016-02-11,57.189998626708984,59.849998474121094,56.58000183105469,59.2400016784668,7779000,58.97817611694336
CRM,2016-02-12,60.0099983215332,60.529998779296875,59.099998474121094,59.68000030517578,5081600,59.416229248046875
CRM,2016-02-16,60.68000030517578,60.97999954223633,58.459999084472656,59.720001220703125,5726200,59.4560546875
CRM,2016-02-17,60.380001068115234,64.41999816894531,59.88999938964844,63.4900016784668,9836700,63.20939254760742
CRM,2016-02-18,63.47999954223633,64.18000030517578,61.58000183105469,61.70000076293945,6724000,61.42729949951172
CRM,2016-02-19,61.75,62.36000061035156,60.65999984741211,62.13999938964844,4905600,61.865352630615234
CRM,2016-02-22,62.13999938964844,64.339996337890625,62.13999938964844,63.97999954223633,7453300,63.69722366333008
CRM,2016-02-23,63.720001220703125,63.779998779296875,62.439998626708984,62.900001525878906,5280400,62.62199783325195
CRM,2016-02-24,62,62.97999954223633,60.33000183105469,62.52000045776367,11909400,62.24367904663086
CRM,2016-02-25,70.5,70.839996337890625,67.13999938964844,69.41999816894531,18246100,69.1131820678711
CRM,2016-02-26,69.68000030517578,70.01000213623047,68.279998779296875,69.720001220703125,8364200,69.411865234375
CRM,2016-02-29,69.12999725341797,69.160003662109375,67.6500015258789,67.75,7688100,67.4505615234375
CRM,2016-03-01,68.12000274658203,70.05999755859375,67.5,70.0199966430664,5146600,69.71052551269531
CRM,2016-03-02,69.68000030517578,70.55000305175781,69.5199966430664,70.43000030517578,4927600,70.11872100830078
CRM,2016-03-03,70.05000305175781,70.94000244140625,69.5199966430664,70.80000305175781,3241800,70.487091064453125
CRM,2016-03-04,71.18000030517578,72.18000030517578,70.62999725341797,71.05999755859375,4353000,70.74593353271484
CRM,2016-03-07,70.5,70.86000061035156,69,70.48999786376953,4624900,70.17845153808594
CRM,2016-03-08,69.79000091552734,70.9000015258789,69.16999816894531,69.81999969482422,4083700,69.51141357421875
CRM,2016-03-09,70.089996337890625,71.12000274658203,69.91999816894531,71.04000091552734,4255600,70.72602844238281
CRM,2016-03-10,71.44000244140625,72.31999969482422,69.79000091552734,70.69999694824219,4977700,70.38751983642578
CRM,2016-03-11,71.160003662109375,71.9000015258789,70.87000274658203,71.62999725341797,3426800,71.31340789794922
CRM,2016-03-14,71.30999755859375,72.48999786376953,71.16999816894531,72.220001220703125,3864100,71.90080261230469
CRM,2016-03-15,71.779998779296875,72.3499984741211,71.089996337890625,71.69999694824219,3205300,71.38310241699219
CRM,2016-03-16,71.2699966430664,72.91999816894531,71.11000061035156,72.7300033569336,2985800,72.40855407714844
CRM,2016-03-17,72.529998779296875,73.18000030517578,71.5999984741211,72.720001220703125,3379700,72.398590087890625
CRM,2016-03-18,73.0999984741211,73.54000091552734,72.19000244140625,72.6500015258789,5995900,72.32891082763672
CRM,2016-03-21,72.5,72.66999816894531,71.69000244140625,72.25,2852100,71.93067169189453
CRM,2016-03-22,72.160003662109375,73.279998779296875,71.69999694824219,72.8499984741211,3348100,72.52802276611328
CRM,2016-03-23,71.69000244140625,72.58000183105469,71.48999786376953,71.779998779296875,2945900,71.46275329589844
CRM,2016-03-24,71.54000091552734,72.44999694824219,71.05999755859375,72.44000244140625,2698800,72.11983489990234
CRM,2016-03-28,72.38999938964844,72.68000030517578,71.410003662109375,71.94999694824219,2688100,71.63199615478516
CRM,2016-03-29,71.54000091552734,72.69000244140625,70.70999908447266,72.30000305175781,4606100,71.98046112060547
CRM,2016-03-30,73,74.660003662109375,72.95999908447266,74.30000305175781,5181100,73.97161865234375
CRM,2016-03-31,74.05999755859375,74.38999938964844,73.37999725341797,73.83000183105469,4226900,73.503692626953125
CRM,2016-04-01,73.37999725341797,75.94999694824219,73.11000061035156,75.7300033569336,4550600,75.395294189453125
CRM,2016-04-04,75.8499984741211,76.44000244140625,75.410003662109375,75.69000244140625,2978100,75.35546875
CRM,2016-04-05,74.87999725341797,75.51000213623047,74.36000061035156,74.58000183105469,2365400,74.25037384033203
CRM,2016-04-06,74.76000213623047,75.68000030517578,74.470001220703125,75.58000183105469,2033300,75.24596405029297
CRM,2016-04-07,74.910003662109375,75.45999908447266,74.68000030517578,75.31999969482422,3843700,74.98710632324219
CRM,2016-04-08,75.720001220703125,75.94000244140625,74.30000305175781,74.8499984741211,2375700,74.51918029785156
CRM,2016-04-11,75.470001220703125,75.5,74.12999725341797,74.160003662109375,2151800,73.83223724365234
CRM,2016-04-12,74.529998779296875,74.54000091552734,73.44000244140625,74.2699966430664,2259700,73.941741943359375
CRM,2016-04-13,74.7699966430664,76.19000244140625,74.44999694824219,75.94999694824219,3099900,75.61431884765625
CRM,2016-04-14,76,76.589996337890625,75.660003662109375,76.1500015258789,2696200,75.813446044921875
CRM,2016-04-15,76.25,76.54000091552734,75.87999725341797,76.30999755859375,2132900,75.97272491455078
CRM,2016-04-18,76.23999786376953,77.29000091552734,75.86000061035156,77.2699966430664,1916100,76.9284896850586
CRM,2016-04-19,77.589996337890625,77.589996337890625,75.529998779296875,76.19000244140625,2365200,75.853271484375
CRM,2016-04-20,76.19999694824219,76.63999938964844,75.79000091552734,76.13999938964844,2001600,75.80348205566406
CRM,2016-04-21,76.660003662109375,77.81999969482422,76.5,77.1500015258789,3542500,76.80901336669922
CRM,2016-04-22,76.2300033569336,76.87000274658203,75.3499984741211,76.4800033569336,3184500,76.14198303222656
CRM,2016-04-25,76.18000030517578,76.83000183105469,75.87999725341797,76.51000213623047,2456200,76.1718521118164
CRM,2016-04-26,76.80000305175781,76.80000305175781,75.80000305175781,76.20999908447266,1953700,75.8731689453125
CRM,2016-04-27,75.66999816894531,76.19999694824219,74.80000305175781,75.69000244140625,3359300,75.35546875
CRM,2016-04-28,75.37999725341797,76.63999938964844,74.95999908447266,75.37999725341797,3824800,75.04683685302734
CRM,2016-04-29,75.01000213623047,76.05999755859375,74.4800033569336,75.80000305175781,3228000,75.4649887084961
CRM,2016-05-02,76.30000305175781,77.43000030517578,75.70999908447266,77.25,3287400,76.90857696533203
CRM,2016-05-03,76.4000015258789,76.68000030517578,74.37999725341797,74.9000015258789,3273100,74.5689697265625
CRM,2016-05-04,74.30999755859375,74.62999725341797,73.54000091552734,73.98999786376953,2839900,73.6629867553711
CRM,2016-05-05,74.11000061035156,74.589996337890625,73.63999938964844,73.80999755859375,2088600,73.48377990722656
CRM,2016-05-06,73.5,74.31999969482422,73.16999816894531,74.25,3080100,73.92182922363281
CRM,2016-05-09,74.25,75.31999969482422,74.19999694824219,74.62000274658203,2136600,74.29019927978516
CRM,2016-05-10,75.12999725341797,75.9800033569336,74.94999694824219,75.91999816894531,2706300,75.58445739746094
CRM,2016-05-11,75.98999786376953,76.91999816894531,75.779998779296875,75.79000091552734,2517500,75.45503234863281
CRM,2016-05-12,76.44999694824219,76.79000091552734,75.19000244140625,75.88999938964844,2730400,75.5545883178711
CRM,2016-05-13,76,77.339996337890625,75.94999694824219,76.37000274658203,3583200,76.032470703125
CRM,2016-05-16,76.66999816894531,77.69000244140625,76,77.30999755859375,4141800,76.96830749511719
CRM,2016-05-17,77.45999908447266,77.55000305175781,76.56999969482422,76.7699966430664,4587700,76.430694580078125
CRM,2016-05-18,76.7699966430664,78.48999786376953,76.63999938964844,77.87000274658203,8010200,77.52583312988281
CRM,2016-05-19,82.26000213623047,82.4800033569336,80.1500015258789,81.089996337890625,13765000,80.731597900390625
CRM,2016-05-20,81.5999984741211,81.81999969482422,80.720001220703125,81.0199966430664,5097900,80.66190338134766
CRM,2016-05-23,80.79000091552734,82.0999984741211,80.70999908447266,81.7300033569336,4875800,81.3687744140625
CRM,2016-05-24,81.970001220703125,83.410003662109375,81.83000183105469,82.75,5805600,82.38426971435547
CRM,2016-05-25,83,83.94999694824219,82.339996337890625,83.56999969482422,4932700,83.20064544677734
CRM,2016-05-26,83.81999969482422,84.4800033569336,83.25,83.3499984741211,4757200,82.98160552978516
CRM,2016-05-27,83.12000274658203,83.80000305175781,83.01000213623047,83.7699966430664,3139700,83.3997573852539
CRM,2016-05-31,83.55999755859375,84.05999755859375,83.160003662109375,83.70999908447266,4484500,83.34002685546875
CRM,2016-06-01,82.06999969482422,83.8499984741211,81.910003662109375,83.44999694824219,4172400,83.08116912841797
CRM,2016-06-02,83.20999908447266,83.37000274658203,82.44999694824219,83.23999786376953,3684300,82.872100830078125
CRM,2016-06-03,83,83.01000213623047,82.12000274658203,82.55000305175781,2826900,82.1851577758789
CRM,2016-06-06,82.86000061035156,83.4000015258789,82.5,82.83000183105469,2585500,82.46391296386719
CRM,2016-06-07,82.9800033569336,83.339996337890625,82.76000213623047,83.13999938964844,2605400,82.77254486083984
CRM,2016-06-08,83.12999725341797,83.55999755859375,82.94000244140625,83.3499984741211,2344600,82.98160552978516
CRM,2016-06-09,82.80999755859375,83.29000091552734,82.6500015258789,82.7300033569336,1852100,82.3643569946289
CRM,2016-06-10,82,82.589996337890625,81.55000305175781,81.83000183105469,2322100,81.46833038330078
CRM,2016-06-13,81.25,82.98999786376953,80.80000305175781,81.48999786376953,4618100,81.12983703613281
CRM,2016-06-14,81.12000274658203,81.720001220703125,80.7699966430664,81.089996337890625,3540300,80.731597900390625
CRM,2016-06-15,81.83000183105469,82.61000061035156,81.75,81.98999786376953,3574400,81.62762451171875
CRM,2016-06-16,81.19000244140625,81.839996337890625,80.20999908447266,81.63999938964844,3045000,81.2791748046875
CRM,2016-06-17,81.529998779296875,81.529998779296875,80.16999816894531,80.5,5691300,80.14421081542969
CRM,2016-06-20,81.4800033569336,82.29000091552734,81.12999725341797,81.220001220703125,3448300,80.86103057861328
CRM,2016-06-21,81.56999969482422,81.87000274658203,81.2300033569336,81.62999725341797,3184200,81.26921081542969
CRM,2016-06-22,81.55999755859375,81.80999755859375,80.470001220703125,80.62000274658203,4222600,80.26368713378906
CRM,2016-06-23,81.160003662109375,82.31999969482422,80.79000091552734,82.279998779296875,2777100,81.91634368896484
CRM,2016-06-24,79.410003662109375,80.51000213623047,78.33000183105469,78.45999908447266,6815700,78.11322784423828
CRM,2016-06-27,77.45999908447266,77.69000244140625,75.51000213623047,76.06999969482422,6020700,75.7337875366211
CRM,2016-06-28,77.55000305175781,77.910003662109375,76.5999984741211,77.55000305175781,4781100,77.2072525024414
CRM,2016-06-29,78.25,79.6500015258789,77.9000015258789,79,5493600,78.65084075927734
CRM,2016-06-30,79.3499984741211,79.95999908447266,79.089996337890625,79.410003662109375,4644300,79.05903625488281
CRM,2016-07-01,79.589996337890625,80.8499984741211,79.33000183105469,79.83000183105469,2967300,79.4771728515625
CRM,2016-07-05,79.0999984741211,79.23999786376953,78.26000213623047,78.66999816894531,4163400,78.322296142578125
CRM,2016-07-06,78.4800033569336,78.7300033569336,77.7300033569336,78.5,4121200,78.1530532836914
CRM,2016-07-07,78.5,79.0999984741211,78.38999938964844,78.76000213623047,3085900,78.41191101074219
CRM,2016-07-08,79.43000030517578,81.0999984741211,79.30000305175781,80.88999938964844,3558900,80.5324935913086
CRM,2016-07-11,81.05999755859375,81.83000183105469,81.05000305175781,81.660003662109375,2928600,81.29908752441406
CRM,2016-07-12,81.94999694824219,82.44999694824219,81.220001220703125,81.93000030517578,3499400,81.56788635253906
CRM,2016-07-13,82.37000274658203,82.4800033569336,81.279998779296875,81.33000183105469,2474600,80.97054290771484
CRM,2016-07-14,82,82.0199966430664,81.44000244140625,81.55999755859375,1791700,81.19951629638672
CRM,2016-07-15,81.86000061035156,81.910003662109375,81.04000091552734,81.4000015258789,2253800,81.04023742675781
CRM,2016-07-18,81.51000213623047,82.06999969482422,81.1500015258789,81.62999725341797,2177300,81.26921081542969
CRM,2016-07-19,81.69999694824219,81.79000091552734,81.1500015258789,81.37000274658203,2164300,81.01036834716797
CRM,2016-07-20,82.05000305175781,82.7300033569336,81.41999816894531,82.13999938964844,4267800,81.77696228027344
CRM,2016-07-21,82.44999694824219,83.089996337890625,81.43000030517578,81.69999694824219,3195800,81.33890533447266
CRM,2016-07-22,81.98999786376953,82.66999816894531,81.2300033569336,82.55000305175781,2578700,82.1851577758789
CRM,2016-07-25,82.58000183105469,82.68000030517578,81.91999816894531,82.19000244140625,2633100,81.82674407958984
CRM,2016-07-26,82,82.19000244140625,81.43000030517578,81.76000213623047,3010000,81.39864349365234
CRM,2016-07-27,81.91999816894531,82.12000274658203,81.05000305175781,81.5,3570100,81.139801025390625
CRM,2016-07-28,81.91999816894531,82.720001220703125,81.69999694824219,82.33000183105469,2448200,81.96612548828125
CRM,2016-07-29,82.25,82.410003662109375,80.87999725341797,81.80000305175781,2996300,81.43846893310547
CRM,2016-08-01,81.779998779296875,81.80000305175781,80.55000305175781,81.0199966430664,4171900,80.66190338134766
CRM,2016-08-02,80.80999755859375,80.8499984741211,79.5999984741211,80.5,4267700,80.14421081542969
CRM,2016-08-03,80.529998779296875,80.73999786376953,79.839996337890625,80.410003662109375,2657500,80.05461120605469
CRM,2016-08-04,80.54000091552734,81.12000274658203,80.31999969482422,80.55999755859375,2467400,80.203948974609375
CRM,2016-08-05,80.87000274658203,81.33000183105469,80.660003662109375,81.33000183105469,3033500,80.97054290771484
CRM,2016-08-08,81.37999725341797,81.5199966430664,81.04000091552734,81.16999816894531,2682600,80.811248779296875
CRM,2016-08-09,81.11000061035156,81.62999725341797,81,81.18000030517578,2785300,80.82120513916016
CRM,2016-08-10,81.30000305175781,81.45999908447266,79.94000244140625,80.23999786376953,3376200,79.8853530883789
CRM,2016-08-11,80.41999816894531,81.63999938964844,80.19999694824219,81.4800033569336,3448600,81.11988830566406
CRM,2016-08-12,81.30999755859375,81.79000091552734,80.589996337890625,81.62999725341797,3275100,81.26921081542969
CRM,2016-08-15,79.3499984741211,79.75,78.20999908447266,78.91999816894531,10886100,78.5711898803711
CRM,2016-08-16,79,79,77.91999816894531,77.95999908447266,4797700,77.61544036865234
CRM,2016-08-17,77.41999816894531,77.44999694824219,75.87000274658203,76.31999969482422,8141600,75.9826889038086
CRM,2016-08-18,76.37000274658203,77.160003662109375,76.16999816894531,76.910003662109375,6200200,76.57008361816406
CRM,2016-08-19,76.720001220703125,77.56999969482422,76.51000213623047,77.4800033569336,3289300,77.13755798339844
CRM,2016-08-22,77.4800033569336,77.6500015258789,76.95999908447266,77.25,4059000,76.90857696533203
CRM,2016-08-23,77.81999969482422,78.279998779296875,77.68000030517578,78.0199966430664,4328600,77.6751708984375
CRM,2016-08-24,78,78.69000244140625,77.58000183105469,77.81999969482422,3661700,77.47605895996094
CRM,2016-08-25,78.13999938964844,80.23999786376953,78.11000061035156,80.160003662109375,7495900,79.80571746826172
CRM,2016-08-26,80.38999938964844,80.69999694824219,79.45999908447266,80.029998779296875,4271500,79.6762924194336
CRM,2016-08-29,80.20999908447266,80.23999786376953,79.720001220703125,79.91999816894531,4582800,79.5667724609375
CRM,2016-08-30,80,80.220001220703125,79.3499984741211,79.83000183105469,3352700,79.4771728515625
CRM,2016-08-31,80.01000213623047,80.0999984741211,78.94000244140625,79.41999816894531,10307100,79.06898498535156
CRM,2016-09-01,75.44999694824219,76.55000305175781,74.05999755859375,75.910003662109375,27418500,75.57450103759766
CRM,2016-09-02,76,76.470001220703125,74.6500015258789,75.0999984741211,8153000,74.76807403564453
CRM,2016-09-06,74.93000030517578,75.62000274658203,74.55000305175781,75.41999816894531,5146000,75.08666229248047
CRM,2016-09-07,75.06999969482422,75.61000061035156,74.58000183105469,75.01000213623047,5566800,74.67848205566406
CRM,2016-09-08,75,75.0199966430664,74.37000274658203,74.87999725341797,5122200,74.5490493774414
CRM,2016-09-09,74.5199966430664,75.69000244140625,74.19999694824219,74.19999694824219,6915100,73.8720474243164
CRM,2016-09-12,73.779998779296875,74.70999908447266,73.5,74.36000061035156,5197800,74.03135681152344
CRM,2016-09-13,73.6500015258789,74,72.6500015258789,73.05999755859375,6780300,72.737091064453125
CRM,2016-09-14,73.05999755859375,74.51000213623047,73,73.81999969482422,5828700,73.49373626708984
CRM,2016-09-15,73.5199966430664,74.30000305175781,73.36000061035156,73.98999786376953,4288800,73.6629867553711
CRM,2016-09-16,73.76000213623047,73.9800033569336,73.2300033569336,73.29000091552734,7317400,72.96607208251953
CRM,2016-09-19,73.720001220703125,73.779998779296875,72.5999984741211,73,3881800,72.67736053466797
CRM,2016-09-20,73.54000091552734,73.79000091552734,72.660003662109375,72.910003662109375,4833500,72.58776092529297
CRM,2016-09-21,73.220001220703125,74.26000213623047,72.11000061035156,74.18000030517578,6315800,73.85213470458984
CRM,2016-09-22,75,75.220001220703125,74.30999755859375,74.589996337890625,5155700,74.26032257080078
CRM,2016-09-23,73.089996337890625,73.19999694824219,70.0999984741211,70.38999938964844,23179200,70.078887939453125
CRM,2016-09-26,70.5,71.20999908447266,69.87999725341797,70.19000244140625,11726700,69.87977600097656
CRM,2016-09-27,69.970001220703125,70.6500015258789,69.80999755859375,70.05000305175781,8179500,69.74039459228516
CRM,2016-09-28,70.38999938964844,71.7300033569336,70.1500015258789,71.62000274658203,7467300,71.30345916748047
CRM,2016-09-29,71.5999984741211,72.12000274658203,71.1500015258789,71.19999694824219,5323400,70.88531494140625
CRM,2016-09-30,71.30000305175781,71.79000091552734,71.25,71.33000183105469,5817000,71.014739990234375
CRM,2016-10-03,71.1500015258789,71.5,70.029998779296875,70.5199966430664,4679900,70.20831298828125
CRM,2016-10-04,70.589996337890625,72.94999694824219,70.220001220703125,72.62999725341797,11238200,72.30899810791016
CRM,2016-10-05,68.20999908447266,69.5999984741211,66.7699966430664,68.41999816894531,48274000,68.11759948730469
CRM,2016-10-06,71.13999938964844,72,70.51000213623047,71.26000213623047,18527100,70.9450454711914
CRM,2016-10-07,71.25,71.43000030517578,70.20999908447266,70.910003662109375,6707400,70.59659576416016
CRM,2016-10-10,73.58000183105469,75.7300033569336,73.58000183105469,75.0999984741211,22522700,74.76807403564453
CRM,2016-10-11,73.9000015258789,73.91999816894531,71.55000305175781,72.41999816894531,16425400,72.09991455078125
CRM,2016-10-12,72.26000213623047,72.66999816894531,71.839996337890625,72.2300033569336,6301800,71.9107666015625
CRM,2016-10-13,71.37999725341797,71.37999725341797,70.5,70.62999725341797,6686800,70.31782531738281
CRM,2016-10-14,70.9800033569336,76.160003662109375,69.62000274658203,74.2699966430664,25005600,73.941741943359375
CRM,2016-10-17,74.0999984741211,74.73999786376953,72.73999786376953,72.83000183105469,8777200,72.50811004638672
CRM,2016-10-18,74,74.16999816894531,72.5999984741211,72.7699966430664,5248400,72.44837188720703
CRM,2016-10-19,72.61000061035156,75.5,72.44000244140625,72.81999969482422,3668800,72.49815368652344
CRM,2016-10-20,72.970001220703125,72.970001220703125,72.25,72.589996337890625,5054500,72.2691650390625
CRM,2016-10-21,72.339996337890625,74.2699966430664,72.2300033569336,74,6789700,73.67293548583984
CRM,2016-10-24,74.43000030517578,75.339996337890625,74.279998779296875,75.05999755859375,6329300,74.7282485961914
CRM,2016-10-25,75.05999755859375,75.26000213623047,74.56999969482422,75.05999755859375,4447200,74.7282485961914
CRM,2016-10-26,74.6500015258789,76.160003662109375,74.33000183105469,74.94999694824219,5748200,74.61873626708984
CRM,2016-10-27,75.48999786376953,76.160003662109375,74.62000274658203,74.73999786376953,4019400,74.40966796875
CRM,2016-10-28,74.98999786376953,75.5,74.81999969482422,75.12999725341797,4827800,74.79793548583984
CRM,2016-10-31,75.31999969482422,76,74.87000274658203,75.160003662109375,4113500,74.82781219482422
CRM,2016-11-01,75.98999786376953,77.089996337890625,75.23999786376953,75.44999694824219,7141700,75.11653137207031
CRM,2016-11-02,75.1500015258789,75.6500015258789,74.91999816894531,75,4084800,74.66852569580078
CRM,2016-11-03,75.04000091552734,75.4000015258789,73.7300033569336,74.13999938964844,3883200,73.81232452392578
CRM,2016-11-04,74.13999938964844,75.18000030517578,73.86000061035156,74.37000274658203,4280800,74.04130554199219
CRM,2016-11-07,75.63999938964844,77,75.410003662109375,76.30000305175781,5977500,75.96277618408203
CRM,2016-11-08,76.36000061035156,77.04000091552734,76,76.55000305175781,4031100,76.211669921875
CRM,2016-11-09,75.2300033569336,76.55000305175781,74.910003662109375,75.9000015258789,6880900,75.564544677734375
CRM,2016-11-10,76.220001220703125,76.7300033569336,72.2699966430664,73.62999725341797,10200200,73.3045654296875
CRM,2016-11-11,73.80000305175781,75.06999969482422,73.80000305175781,74.589996337890625,8881800,74.26032257080078
CRM,2016-11-14,74.910003662109375,75.04000091552734,72.54000091552734,72.76000213623047,7241700,72.43841552734375
CRM,2016-11-15,74.48999786376953,74.7300033569336,73.30999755859375,74.0199966430664,6216400,73.6928482055664
CRM,2016-11-16,74.20999908447266,74.61000061035156,73.13999938964844,73.30999755859375,10638700,72.9859848022461
CRM,2016-11-17,73.70999908447266,75.410003662109375,73.31999969482422,75.19000244140625,12539100,74.85768127441406
CRM,2016-11-18,79.56999969482422,80.37000274658203,77.26000213623047,77.7699966430664,19903000,77.42626953125
CRM,2016-11-21,78.05999755859375,78.30999755859375,75.80000305175781,76.1500015258789,8549800,75.813446044921875
CRM,2016-11-22,75.73999786376953,76.660003662109375,75.0999984741211,75.56999969482422,7873800,75.23600006103516
CRM,2016-11-23,75.089996337890625,75.19999694824219,73.54000091552734,73.94999694824219,8233800,73.62316131591797
CRM,2016-11-25,73.95999908447266,74.16999816894531,73.5,73.7300033569336,2346100,73.40413665771484
CRM,2016-11-28,73.55000305175781,73.93000030517578,72.79000091552734,72.93000030517578,6436900,72.607666015625
CRM,2016-11-29,72.76000213623047,73.31999969482422,72.410003662109375,72.93000030517578,7435000,72.607666015625
CRM,2016-11-30,73.20999908447266,73.30000305175781,72,72,6261900,71.68177795410156
CRM,2016-12-01,72.13999938964844,72.220001220703125,68.20999908447266,68.45999908447266,10907300,68.15742492675781
CRM,2016-12-02,66.589996337890625,69.45999908447266,66.43000030517578,68.410003662109375,15967600,68.10765075683594
CRM,2016-12-05,69.089996337890625,71.470001220703125,69.029998779296875,70.80000305175781,10209600,70.487091064453125
CRM,2016-12-06,70.79000091552734,71.3499984741211,69.98999786376953,70.62000274658203,4234100,70.30787658691406
CRM,2016-12-07,70.7300033569336,72,70.2699966430664,71.779998779296875,4919700,71.46275329589844
CRM,2016-12-08,71.44000244140625,72.2699966430664,71,71.86000061035156,5426600,71.54239654541016
CRM,2016-12-09,72,72.220001220703125,70.61000061035156,71.16999816894531,5126800,70.8554458618164
CRM,2016-12-12,70.81999969482422,70.8499984741211,69.58000183105469,70.37999725341797,6100900,70.06893157958984
CRM,2016-12-13,70.44000244140625,72.12999725341797,70.3499984741211,71.61000061035156,5895400,71.29350280761719
CRM,2016-12-14,71.70999908447266,71.87000274658203,71.12999725341797,71.33000183105469,5071600,71.014739990234375
CRM,2016-12-15,71.19999694824219,71.94999694824219,70.1500015258789,70.2300033569336,4740200,69.91960906982422
CRM,2016-12-16,70.4800033569336,70.63999938964844,69.62000274658203,69.86000061035156,7224800,69.551239013671875
CRM,2016-12-19,70,70.06999969482422,69.12999725341797,69.51000213623047,4526000,69.2027816772461
CRM,2016-12-20,69.95999908447266,70.05999755859375,69.12999725341797,69.86000061035156,5262100,69.551239013671875
CRM,2016-12-21,69.95999908447266,70.3499984741211,69.30999755859375,70.11000061035156,3515800,69.80013275146484
CRM,2016-12-22,69.779998779296875,70.05999755859375,69.220001220703125,69.9000015258789,3468600,69.591064453125
CRM,2016-12-23,69.69000244140625,70.01000213623047,69.30999755859375,69.87000274658203,2274000,69.56119537353516
CRM,2016-12-27,69.839996337890625,70.43000030517578,69.63999938964844,69.8499984741211,2939700,69.54127502441406
CRM,2016-12-28,69.8499984741211,70.05999755859375,68.8499984741211,69.089996337890625,4313700,68.784637451171875
CRM,2016-12-29,68.8499984741211,69.81999969482422,68.7699966430664,69.1500015258789,3229100,68.84437561035156
CRM,2016-12-30,69.36000061035156,69.37999725341797,68.2300033569336,68.45999908447266,4523300,68.15742492675781
CRM,2017-01-03,69.29000091552734,70.86000061035156,69,70.54000091552734,8112200,70.22823333740234
CRM,2017-01-04,71.08000183105469,73.06999969482422,70.76000213623047,72.80000305175781,9289500,72.4782485961914
CRM,2017-01-05,72.80999755859375,73.660003662109375,72.529998779296875,72.79000091552734,4695600,72.4682846069336
CRM,2017-01-06,72.88999938964844,74.12999725341797,72.55000305175781,73.80000305175781,4466100,73.47383117675781
CRM,2017-01-09,74.05000305175781,74.44000244140625,73.51000213623047,73.95999908447266,3933100,73.63311767578125
CRM,2017-01-10,74.12000274658203,74.30000305175781,73.44000244140625,73.9800033569336,3994800,73.65303039550781
CRM,2017-01-11,74.2699966430664,76.08000183105469,74.05999755859375,75.7699966430664,7591300,75.43511199951172
CRM,2017-01-12,75.16999816894531,75.75,74,75.20999908447266,4681700,74.877593994140625
CRM,2017-01-13,74.839996337890625,75.779998779296875,74.69999694824219,75.63999938964844,3690000,75.3056869506836
CRM,2017-01-17,75.30000305175781,75.30000305175781,74.37000274658203,75.0199966430664,3152500,74.68843078613281
CRM,2017-01-18,75.589996337890625,76.220001220703125,75.08000183105469,75.779998779296875,3969500,75.44507598876953
CRM,2017-01-19,75.720001220703125,76.16999816894531,75.339996337890625,75.56999969482422,3274300,75.23600006103516
CRM,2017-01-20,75.76000213623047,76.12000274658203,75.43000030517578,76.029998779296875,4593600,75.69396209716797
CRM,2017-01-23,75.69999694824219,76.95999908447266,75.69999694824219,76.160003662109375,3770900,75.82340240478516
CRM,2017-01-24,76.31999969482422,77.45999908447266,75.94999694824219,77.11000061035156,3730300,76.769195556640625
CRM,2017-01-25,77.529998779296875,78.589996337890625,77.25,78.470001220703125,5690400,78.12318420410156
CRM,2017-01-26,79,79.08000183105469,77.279998779296875,77.94999694824219,4121000,77.60548400878906
CRM,2017-01-27,78.19000244140625,78.56999969482422,77.91999816894531,78.20999908447266,2219300,77.86433410644531
CRM,2017-01-30,77.80000305175781,78.779998779296875,77.0999984741211,78.70999908447266,4964000,78.36212158203125
CRM,2017-01-31,78.44999694824219,80,78.16999816894531,79.0999984741211,7835200,78.75040435791016
CRM,2017-02-01,78.910003662109375,79.30000305175781,77.44999694824219,78.58000183105469,6199700,78.2326889038086
CRM,2017-02-02,78.33000183105469,80.26000213623047,77.88999938964844,80.12999725341797,7676100,79.77584075927734
CRM,2017-02-03,80.38999938964844,80.70999908447266,79.80999755859375,80.20999908447266,4975400,79.8554916381836
CRM,2017-02-06,80.0199966430664,80.12000274658203,79.3499984741211,79.75,2664200,79.39752960205078
CRM,2017-02-07,80.279998779296875,80.529998779296875,79.54000091552734,80.20999908447266,3628200,79.8554916381836
CRM,2017-02-08,80,80.83000183105469,79.62999725341797,80.69999694824219,2568000,80.34332275390625
CRM,2017-02-09,80.69999694824219,81.9800033569336,80.48999786376953,81.029998779296875,5147500,80.67186737060547
CRM,2017-02-10,81.410003662109375,82,80.54000091552734,80.63999938964844,3061900,80.28358459472656
CRM,2017-02-13,81.18000030517578,81.30000305175781,80.45999908447266,80.910003662109375,4327500,80.55240631103516
CRM,2017-02-14,80.94999694824219,81.30000305175781,80.55999755859375,80.91999816894531,4809500,80.5623550415039
CRM,2017-02-15,81.2300033569336,82.83000183105469,80.88999938964844,81.66999816894531,5271900,81.30904388427734
CRM,2017-02-16,81.5199966430664,81.720001220703125,80.5,80.81999969482422,5234700,80.462799072265625
CRM,2017-02-17,80.56999969482422,81.470001220703125,80.25,81.470001220703125,3674100,81.10993194580078
CRM,2017-02-21,81.68000030517578,82.41999816894531,81.29000091552734,82.18000030517578,4325000,81.81678771972656
CRM,2017-02-22,82,82.38999938964844,81.70999908447266,82.08000183105469,2741400,81.71723175048828
CRM,2017-02-23,82.33000183105469,83.12999725341797,81.83000183105469,82.06999969482422,5595200,81.70726776123047
CRM,2017-02-24,81.410003662109375,81.81999969482422,80.970001220703125,81.779998779296875,4434200,81.4185562133789
CRM,2017-02-27,81.62999725341797,81.91999816894531,80.9000015258789,81.54000091552734,3289300,81.17961120605469
CRM,2017-02-28,81.5,81.83000183105469,80.69000244140625,81.3499984741211,10533000,80.990447998046875
CRM,2017-03-01,82.87000274658203,84.4000015258789,82.11000061035156,83.80999755859375,14319200,83.43958282470703
CRM,2017-03-02,83.55999755859375,83.69999694824219,82.3499984741211,82.66999816894531,5884800,82.30461883544922
CRM,2017-03-03,82,82.589996337890625,81.6500015258789,82.220001220703125,6217200,81.85661315917969
CRM,2017-03-06,81.76000213623047,82.720001220703125,81.62000274658203,82.5,5328500,82.13536834716797
CRM,2017-03-07,83.36000061035156,84.38999938964844,82.80999755859375,82.970001220703125,5431800,82.603302001953125
CRM,2017-03-08,82.95999908447266,83.839996337890625,82.94000244140625,83.4800033569336,3732400,83.11104583740234
CRM,2017-03-09,83.19000244140625,83.58000183105469,82.80999755859375,83.279998779296875,3646900,82.91192626953125
CRM,2017-03-10,83.55999755859375,83.94999694824219,83.23999786376953,83.51000213623047,3930000,83.14091491699219
CRM,2017-03-13,83.470001220703125,83.73999786376953,83.08000183105469,83.61000061035156,3463700,83.24046325683594
CRM,2017-03-14,83.41999816894531,83.62000274658203,82.7300033569336,83.51000213623047,2933500,83.14091491699219
CRM,2017-03-15,83.55999755859375,83.7699966430664,83,83.4800033569336,3074100,83.11104583740234
CRM,2017-03-16,83.94999694824219,84,83.2699966430664,83.5199966430664,3762100,83.15086364746094
CRM,2017-03-17,83.94000244140625,83.9800033569336,83.0199966430664,83.029998779296875,7828200,82.66302490234375
CRM,2017-03-20,83.029998779296875,83.62999725341797,82.80999755859375,82.9000015258789,3428700,82.53360748291016
CRM,2017-03-21,83,83.18000030517578,81.37000274658203,81.55000305175781,4206200,81.18956756591797
CRM,2017-03-22,81.69000244140625,81.970001220703125,81.13999938964844,81.87999725341797,3057000,81.51810455322266
CRM,2017-03-23,82,82.4000015258789,81.45999908447266,81.5199966430664,3056700,81.159698486328125
CRM,2017-03-24,81.87999725341797,82.25,81.29000091552734,81.61000061035156,3701800,81.24930572509766
CRM,2017-03-27,81,81.79000091552734,80.5,81.61000061035156,3403000,81.24930572509766
CRM,2017-03-28,81.44000244140625,82.3499984741211,81.30000305175781,82.13999938964844,3216000,81.77696228027344
CRM,2017-03-29,82.04000091552734,82.44000244140625,81.660003662109375,82.37999725341797,2874000,82.01590728759766
CRM,2017-03-30,82.25,82.589996337890625,82.0199966430664,82.55999755859375,3483000,82.19510650634766
CRM,2017-03-31,82.2699966430664,82.93000030517578,82.19000244140625,82.48999786376953,3174000,82.12541198730469
CRM,2017-04-03,82.61000061035156,82.9800033569336,81.55000305175781,82.30999755859375,4224200,81.94621276855469
CRM,2017-04-04,82.73999786376953,83.12999725341797,82.529998779296875,82.970001220703125,4441500,82.603302001953125
CRM,2017-04-05,83.19000244140625,86.41999816894531,83.01000213623047,85.339996337890625,13289300,84.96282196044922
CRM,2017-04-06,85.41999816894531,85.44999694824219,84.37000274658203,85,5014400,84.62432098388672
CRM,2017-04-07,84.69999694824219,84.8499984741211,83.81999969482422,84.37999725341797,4876400,84.00706481933594
CRM,2017-04-10,84.12999725341797,84.61000061035156,83.86000061035156,84.23999786376953,3401300,83.86768341064453
CRM,2017-04-11,84.06999969482422,84.2699966430664,83.30000305175781,83.86000061035156,2536200,83.48936462402344
CRM,2017-04-12,83.83000183105469,84.08000183105469,83.19999694824219,83.37000274658203,3098400,83.00152587890625
CRM,2017-04-13,83.19999694824219,84.05999755859375,83.12999725341797,83.12999725341797,2594700,82.76258850097656
CRM,2017-04-17,83.25,84.2300033569336,83,84.19999694824219,2960800,83.827850341796875
CRM,2017-04-18,84,84.4000015258789,83.529998779296875,83.70999908447266,2498200,83.34002685546875
CRM,2017-04-19,84.08000183105469,84.20999908447266,83.3499984741211,83.5,2840600,83.1309585571289
CRM,2017-04-20,83.94999694824219,84.36000061035156,83.45999908447266,84.05000305175781,4012300,83.67852783203125
CRM,2017-04-21,84.01000213623047,84.4000015258789,83.6500015258789,83.79000091552734,2946100,83.41967010498047
CRM,2017-04-24,84.51000213623047,84.6500015258789,83.75,84.16999816894531,3193800,83.79798889160156
CRM,2017-04-25,84.56999969482422,85.12999725341797,84.3499984741211,84.75,3016500,84.37543487548828
CRM,2017-04-26,84.75,85.12000274658203,84.38999938964844,84.94999694824219,2165000,84.57454681396484
CRM,2017-04-27,85.37999725341797,86.31999969482422,85.29000091552734,85.8499984741211,2944500,85.47056579589844
CRM,2017-04-28,85.779998779296875,86.220001220703125,85.279998779296875,86.12000274658203,2919200,85.73937225341797
CRM,2017-05-01,86.25,86.87999725341797,86.25,86.660003662109375,3290000,86.27698516845703
CRM,2017-05-02,86.79000091552734,87.19999694824219,86.11000061035156,87.089996337890625,3503200,86.70508575439453
CRM,2017-05-03,86.970001220703125,87.05999755859375,86.19000244140625,86.55000305175781,2786700,86.16747283935547
CRM,2017-05-04,86.75,87.12999725341797,86.29000091552734,86.5199966430664,2140100,86.137603759765625
CRM,2017-05-05,86.44000244140625,86.9800033569336,86.220001220703125,86.970001220703125,2595800,86.58561706542969
CRM,2017-05-08,86.93000030517578,87.16999816894531,86.62000274658203,86.86000061035156,2168400,86.4760971069336
CRM,2017-05-09,87.029998779296875,87.62000274658203,86.9000015258789,87.12999725341797,2887000,86.744903564453125
CRM,2017-05-10,87.37999725341797,87.62000274658203,86.9000015258789,87.30999755859375,2920700,86.92411041259766
CRM,2017-05-11,87.37999725341797,87.94999694824219,86.56999969482422,87.70999908447266,2731600,87.32234954833984
CRM,2017-05-12,87.970001220703125,89.279998779296875,87.56999969482422,89.04000091552734,5586600,88.6464614868164
CRM,2017-05-15,89.2699966430664,89.94000244140625,89.05000305175781,89.80000305175781,4053900,89.403106689453125
CRM,2017-05-16,90.01000213623047,90.279998779296875,89.410003662109375,89.75,6422300,89.35333251953125
CRM,2017-05-17,89.75,89.75,87.56999969482422,87.839996337890625,5619200,87.45176696777344
CRM,2017-05-18,87.87999725341797,88.4000015258789,87.16999816894531,87.75,10180000,87.3621597290039
CRM,2017-05-19,90.94999694824219,91,86.44000244140625,87.4000015258789,15733500,87.01371765136719
CRM,2017-05-22,87.54000091552734,89.05000305175781,86.87000274658203,88.94000244140625,6058400,88.546905517578125
CRM,2017-05-23,88.7300033569336,89.25,88.160003662109375,88.48999786376953,4344600,88.09889221191406
CRM,2017-05-24,88.43000030517578,89.720001220703125,88.33000183105469,89.5999984741211,4577200,89.20398712158203
CRM,2017-05-25,89.970001220703125,91.80999755859375,89.910003662109375,91.2699966430664,7407100,90.8666000366211
CRM,2017-05-26,90.93000030517578,91.0999984741211,90.45999908447266,90.83000183105469,5284500,90.428558349609375
CRM,2017-05-30,90.5,91.06999969482422,90.470001220703125,90.86000061035156,4626500,90.45842742919922
CRM,2017-05-31,90.69000244140625,90.970001220703125,89.4800033569336,89.63999938964844,6030100,89.24381256103516
CRM,2017-06-01,90,90.63999938964844,89.31999969482422,90.05000305175781,4890600,89.652008056640625
CRM,2017-06-02,90.23999786376953,91.089996337890625,89.83000183105469,90.86000061035156,4969200,90.45842742919922
CRM,2017-06-05,91,91.87999725341797,90.75,91.37999725341797,5537300,90.97611999511719
CRM,2017-06-06,91,91.94999694824219,90.80000305175781,91.0999984741211,4296700,90.697357177734375
CRM,2017-06-07,91.44999694824219,91.98999786376953,90.62000274658203,91.38999938964844,3484000,90.986083984375
CRM,2017-06-08,91.38999938964844,91.62000274658203,90.589996337890625,91.25,3804900,90.8467025756836
CRM,2017-06-09,91.089996337890625,91.220001220703125,85.2300033569336,87.2699966430664,11672200,86.88428497314453
CRM,2017-06-12,86.12000274658203,86.839996337890625,83.55000305175781,86.18000030517578,9281600,85.79911041259766
CRM,2017-06-13,87.83000183105469,88.30999755859375,86.80000305175781,87.2699966430664,5308000,86.88428497314453
CRM,2017-06-14,87.69000244140625,88.089996337890625,86.05999755859375,87.16999816894531,3554800,86.78472900390625
CRM,2017-06-15,85.98999786376953,86.37999725341797,84.9000015258789,86.2699966430664,6661600,85.88871002197266
CRM,2017-06-16,86.08000183105469,86.9800033569336,85.86000061035156,86,8005000,85.619903564453125
CRM,2017-06-19,86.69000244140625,87.70999908447266,86.62000274658203,87.54000091552734,4835500,87.1530990600586
CRM,2017-06-20,87.62999725341797,87.79000091552734,86.79000091552734,86.91999816894531,3095500,86.53583526611328
CRM,2017-06-21,87.5,87.80000305175781,86.43000030517578,87.55999755859375,3794700,87.17301177978516
CRM,2017-06-22,87.87000274658203,89,87.23999786376953,88.470001220703125,4413000,88.07899475097656
CRM,2017-06-23,88.29000091552734,88.86000061035156,87.51000213623047,88.62000274658203,4890900,88.22832489013672
CRM,2017-06-26,88.80000305175781,89.80000305175781,87.69999694824219,88.11000061035156,4866500,87.7205810546875
CRM,2017-06-27,88,89.279998779296875,87.11000061035156,87.68000030517578,5370800,87.29248046875
CRM,2017-06-28,88.279998779296875,88.470001220703125,86.69000244140625,88.089996337890625,4257800,87.7006607055664
CRM,2017-06-29,87.6500015258789,87.66999816894531,85.83000183105469,86.80000305175781,5215600,86.41637420654297
CRM,2017-06-30,86.80000305175781,87.25,86.30000305175781,86.5999984741211,3943500,86.21724700927734
CRM,2017-07-03,87.01000213623047,87.0999984741211,85.12000274658203,86.0999984741211,2741300,85.719451904296875
CRM,2017-07-05,86.279998779296875,87.51000213623047,86.0999984741211,87.5,4719800,87.11327362060547
CRM,2017-07-06,86.62000274658203,87.470001220703125,86.339996337890625,86.8499984741211,3275000,86.46614074707031
CRM,2017-07-07,87.19999694824219,88.44999694824219,87.19000244140625,87.91999816894531,2454300,87.53141784667969
CRM,2017-07-10,87.86000061035156,88.63999938964844,87.470001220703125,88.5,2332100,88.10884857177734
CRM,2017-07-11,88.26000213623047,88.6500015258789,87.66999816894531,88.3499984741211,2414700,87.95951080322266
CRM,2017-07-12,89.220001220703125,90.410003662109375,88.8499984741211,90.4000015258789,4273500,90.000457763671875
CRM,2017-07-13,90.55999755859375,90.7699966430664,89.5,89.56999969482422,3211100,89.17412567138672
CRM,2017-07-14,89.79000091552734,90.16999816894531,89.54000091552734,90,1978000,89.60222625732422
CRM,2017-07-17,89.9800033569336,90.26000213623047,89.2699966430664,89.29000091552734,2485700,88.8953628540039
CRM,2017-07-18,89,89.4000015258789,88.62000274658203,89.2699966430664,3813100,88.87544250488281
CRM,2017-07-19,89.3499984741211,90.12999725341797,88.80000305175781,89.55999755859375,4463000,89.16416931152344
CRM,2017-07-20,89.70999908447266,90.62999725341797,89.41999816894531,90.54000091552734,3481000,90.13983917236328
CRM,2017-07-21,90.339996337890625,90.62999725341797,89.54000091552734,89.69000244140625,2928700,89.2936019897461
CRM,2017-07-24,89.6500015258789,89.80999755859375,88.95999908447266,89.66999816894531,2393500,89.273681640625
CRM,2017-07-25,89.7300033569336,90.81999969482422,89.23999786376953,90.62999725341797,3346000,90.22943878173828
CRM,2017-07-26,90.62999725341797,91.19999694824219,90.1500015258789,91.06999969482422,3638100,90.66748809814453
CRM,2017-07-27,91.25,92.12999725341797,89.089996337890625,90.51000213623047,3572100,90.10997009277344
CRM,2017-07-28,90,91.12000274658203,89.69999694824219,90.62000274658203,2108800,90.21949005126953
CRM,2017-07-31,90.80999755859375,91.05000305175781,89.87000274658203,90.80000305175781,3002900,90.39868927001953
CRM,2017-08-01,91.37000274658203,91.779998779296875,90.88999938964844,91.220001220703125,3157500,90.81684112548828
CRM,2017-08-02,91.3499984741211,91.3499984741211,88.98999786376953,89.88999938964844,3636900,89.492706298828125
CRM,2017-08-03,90,90.43000030517578,89.41999816894531,90.3499984741211,2351400,89.95067596435547
CRM,2017-08-04,90.61000061035156,90.87000274658203,90.25,90.44999694824219,1987600,90.05023193359375
CRM,2017-08-07,90.55000305175781,90.69999694824219,90.12000274658203,90.5,1903300,90.100006103515625
CRM,2017-08-08,90.18000030517578,90.88999938964844,89.54000091552734,90.26000213623047,2366700,89.86107635498047
CRM,2017-08-09,89.63999938964844,90.470001220703125,89.62000274658203,90.12000274658203,3055400,89.72169494628906
CRM,2017-08-10,89.66999816894531,89.91999816894531,87.55000305175781,87.62999725341797,3961500,87.2426986694336
CRM,2017-08-11,87.55000305175781,88.660003662109375,87.26000213623047,88.29000091552734,2881500,87.89978790283203
CRM,2017-08-14,89.29000091552734,90.6500015258789,89.0999984741211,90.25,4906900,89.85111999511719
CRM,2017-08-15,90.3499984741211,91.11000061035156,90.089996337890625,90.69999694824219,2531700,90.29911804199219
CRM,2017-08-16,91.05000305175781,92.4000015258789,90.81999969482422,92.23999786376953,4273700,91.83232116699219
CRM,2017-08-17,92,92.48999786376953,90.75,90.87999725341797,3630500,90.47833251953125
CRM,2017-08-18,90.81999969482422,91.3499984741211,90.279998779296875,90.76000213623047,3046800,90.3588638305664
CRM,2017-08-21,90.94999694824219,91.80000305175781,90.56999969482422,91.76000213623047,3512500,91.35445404052734
CRM,2017-08-22,92.43000030517578,93.44000244140625,92.05000305175781,92.94999694824219,11254400,92.5391845703125
CRM,2017-08-23,92.13999938964844,94.62999725341797,91.30000305175781,93.06999969482422,12034900,92.65864562988281
CRM,2017-08-24,93.69999694824219,94.30999755859375,93.3499984741211,94.1500015258789,5494400,93.73388671875
CRM,2017-08-25,94.1500015258789,95.2300033569336,93.87000274658203,94.0999984741211,5311000,93.6841049194336
CRM,2017-08-28,94.08000183105469,94.19000244140625,92.8499984741211,93.660003662109375,5536100,93.24604797363281
CRM,2017-08-29,92.75,94.12000274658203,92.5,93.83000183105469,3242800,93.41529846191406
CRM,2017-08-30,93.83000183105469,95.18000030517578,93.589996337890625,94.86000061035156,3808100,94.44074249267578
CRM,2017-08-31,94.94000244140625,95.660003662109375,94.3499984741211,95.48999786376953,5098200,95.06795501708984
CRM,2017-09-01,95.75,96.16999816894531,95.19000244140625,96.01000213623047,3679600,95.58565521240234
CRM,2017-09-05,95.36000061035156,96.48999786376953,95.12999725341797,96.18000030517578,4069500,95.754913330078125
CRM,2017-09-06,96.160003662109375,96.31999969482422,95.25,95.81999969482422,4105200,95.39649963378906
CRM,2017-09-07,96.089996337890625,97.5199966430664,95.87999725341797,96.7300033569336,4917300,96.302490234375
CRM,2017-09-08,96.62000274658203,97.19000244140625,96.37999725341797,96.43000030517578,3316400,96.0038070678711
CRM,2017-09-11,96.94999694824219,98.220001220703125,96.94999694824219,97.70999908447266,4471500,97.27814483642578
CRM,2017-09-12,97.589996337890625,97.62000274658203,96.1500015258789,96.8499984741211,4743200,96.42195129394531
CRM,2017-09-13,96.88999938964844,96.9000015258789,95.36000061035156,95.61000061035156,5610300,95.18743133544922
CRM,2017-09-14,95.37999725341797,95.73999786376953,94.51000213623047,95.30000305175781,5054600,94.87879943847656
CRM,2017-09-15,95.51000213623047,95.62000274658203,94.16999816894531,94.62999725341797,6081700,94.21175384521484
CRM,2017-09-18,94.94000244140625,96.18000030517578,94.73999786376953,95.73999786376953,5990700,95.31684875488281
CRM,2017-09-19,95.970001220703125,96.20999908447266,95.160003662109375,95.3499984741211,3521000,94.92858123779297
CRM,2017-09-20,95.08000183105469,95.36000061035156,94.05000305175781,95.20999908447266,3362600,94.78919982910156
CRM,2017-09-21,94.81999969482422,95.0999984741211,94.16999816894531,94.86000061035156,2896100,94.44074249267578
CRM,2017-09-22,94.79000091552734,95.3499984741211,94.55999755859375,94.94000244140625,2254400,94.52039337158203
CRM,2017-09-25,94.87000274658203,94.88999938964844,92.11000061035156,92.470001220703125,5821100,92.061309814453125
CRM,2017-09-26,92.94999694824219,93.66999816894531,92.12000274658203,92.339996337890625,4558200,91.93187713623047
CRM,2017-09-27,92.910003662109375,93.660003662109375,92.62000274658203,93.20999908447266,2945100,92.79804229736328
CRM,2017-09-28,93.20999908447266,93.25,92.43000030517578,92.5999984741211,3017600,92.19073486328125
CRM,2017-09-29,92.7699966430664,93.470001220703125,92.62000274658203,93.41999816894531,4629700,93.007110595703125
CRM,2017-10-02,93.720001220703125,94.839996337890625,93.44999694824219,93.94000244140625,2755900,93.524810791015625
CRM,2017-10-03,94.16999816894531,95.44999694824219,93.94999694824219,95.36000061035156,4996800,94.93853759765625
CRM,2017-10-04,95.19999694824219,95.7300033569336,94.7300033569336,95.5199966430664,3128300,95.09782409667969
CRM,2017-10-05,95.5,95.87999725341797,94.68000030517578,95.7300033569336,3956300,95.30690002441406
CRM,2017-10-06,95.55000305175781,96.56999969482422,95.470001220703125,96.31999969482422,4402900,95.894287109375
CRM,2017-10-09,96.33000183105469,96.76000213623047,95.9800033569336,96.2699966430664,2031300,95.8445053100586
CRM,2017-10-10,96.2699966430664,96.45999908447266,95.220001220703125,95.38999938964844,2028900,94.96839904785156
CRM,2017-10-11,95.38999938964844,96.01000213623047,94.83000183105469,96.01000213623047,2640800,95.58565521240234
CRM,2017-10-12,96.13999938964844,97.2300033569336,95.839996337890625,96.73999786376953,3118600,96.31243133544922
CRM,2017-10-13,97.1500015258789,97.62999725341797,96.69000244140625,96.94000244140625,2496000,96.51155090332031
CRM,2017-10-16,96.94999694824219,97.58000183105469,96.91999816894531,97.1500015258789,2544300,96.72062683105469
CRM,2017-10-17,96.95999908447266,97,95.93000030517578,96.720001220703125,2528300,96.29252624511719
CRM,2017-10-18,96.970001220703125,97.06999969482422,96.05000305175781,96.44000244140625,2876700,96.013763427734375
CRM,2017-10-19,96.4000015258789,97.2300033569336,96.11000061035156,97.19000244140625,2534100,96.76044464111328
CRM,2017-10-20,97.54000091552734,99.18000030517578,97.33000183105469,98.9000015258789,4588800,98.46289825439453
CRM,2017-10-23,99.06999969482422,99.44000244140625,98.30000305175781,98.44000244140625,4024900,98.00492095947266
CRM,2017-10-24,98.25,98.720001220703125,97.80999755859375,98.660003662109375,3651400,98.22395324707031
CRM,2017-10-25,98.4000015258789,99.62999725341797,98.30999755859375,99.589996337890625,4687200,99.14983367919922
CRM,2017-10-26,99.81999969482422,100.76000213623047,99.30000305175781,100.05000305175781,3863300,99.6078109741211
CRM,2017-10-27,100.72000122070312,101.9800033569336,100.18000030517578,100.69999694824219,4030400,100.25492858886719
CRM,2017-10-30,100.69999694824219,100.9800033569336,99.910003662109375,100.69999694824219,2374600,100.25492858886719
CRM,2017-10-31,101.12999725341797,102.44999694824219,100.83999633789062,102.33999633789062,5111800,101.88768005371094
CRM,2017-11-01,103.66999816894531,103.91999816894531,101.30000305175781,101.94999694824219,3760800,101.49940490722656
CRM,2017-11-02,102.05000305175781,103.37000274658203,101.76000213623047,102.5999984741211,3212600,102.14653778076172
CRM,2017-11-03,102.86000061035156,103.06999969482422,101.69999694824219,102.70999908447266,3265500,102.25605010986328
CRM,2017-11-06,102.91999816894531,103.13999938964844,101.58000183105469,102.41999816894531,7046800,101.96733093261719
CRM,2017-11-07,104.94000244140625,105,101.75,102.72000122070312,5277100,102.26600646972656
CRM,2017-11-08,102.94999694824219,105.25,102.9000015258789,105.02999877929688,6674500,104.5657958984375
CRM,2017-11-09,104.33000183105469,104.44000244140625,102.41000366210938,103.5999984741211,5128600,103.1421127319336
CRM,2017-11-10,103.41000366210938,105.37999725341797,102.83000183105469,105.23999786376953,4675700,104.77486419677734
CRM,2017-11-13,105,105.95999908447266,105,105.77999877929688,4609500,105.3124771118164
CRM,2017-11-14,105.63999938964844,106.37999725341797,105.05999755859375,106.2300033569336,4366800,105.760498046875
CRM,2017-11-15,105.87999725341797,107,105,105.43000030517578,4148400,104.96402740478516
CRM,2017-11-16,106.2300033569336,107.36000061035156,106.18000030517578,107.02999877929688,3708500,106.55695343017578
CRM,2017-11-17,107.19000244140625,107.87000274658203,106.7300033569336,107.58000183105469,4407900,107.10452270507812
CRM,2017-11-20,108.69999694824219,109,107.01000213623047,107.37000274658203,5578500,106.89545440673828
CRM,2017-11-21,108.75,109.19000244140625,107.79000091552734,108.80000305175781,10682700,108.31913757324219
CRM,2017-11-22,106.8499984741211,107.48999786376953,106.05000305175781,106.83000183105469,9009600,106.35784149169922
CRM,2017-11-24,107.4000015258789,107.5999984741211,106.41000366210938,107.1500015258789,4000000,106.67642974853516
CRM,2017-11-27,106.79000091552734,107.27999877929688,105.86000061035156,106.58000183105469,5144200,106.10894775390625
CRM,2017-11-28,106.0999984741211,106.88999938964844,105.79000091552734,106.45999908447266,4794300,105.98947143554688
CRM,2017-11-29,105.75,105.87999725341797,102.79000091552734,103.52999877929688,6851000,103.07241821289062
CRM,2017-11-30,103.58999633789062,104.51000213623047,102.7699966430664,104.31999969482422,5201800,103.85893249511719
CRM,2017-12-01,103.86000061035156,104.83000183105469,102.83000183105469,103.83000183105469,4797600,103.37110137939453
CRM,2017-12-04,104.5999984741211,104.73999786376953,99.83000183105469,99.8499984741211,9116000,99.40869140625
CRM,2017-12-05,99.55000305175781,101.66000366210938,98.68000030517578,100.69000244140625,5323800,100.24497985839844
CRM,2017-12-06,100.26000213623047,103.33000183105469,100,102.91999816894531,4571000,102.46511840820312
CRM,2017-12-07,103.6500015258789,104.13999938964844,102.63999938964844,104.06999969482422,3900100,103.61003112792969
CRM,2017-12-08,105,105.3499984741211,103.20999908447266,103.44000244140625,4171500,102.98282623291016
CRM,2017-12-11,104.38999938964844,104.72000122070312,103.37000274658203,104.54000091552734,3357200,104.07795715332031
CRM,2017-12-12,104.94999694824219,105.05999755859375,103.27999877929688,103.66999816894531,4683600,103.21180725097656
CRM,2017-12-13,103.81999969482422,104.5999984741211,103.70999908447266,103.94000244140625,4067500,103.4806137084961
CRM,2017-12-14,104.19999694824219,105.19999694824219,103.94000244140625,104.23999786376953,4464900,103.77928161621094
CRM,2017-12-15,104.76000213623047,105.6500015258789,103.30999755859375,105.4800033569336,7261100,105.01380920410156
CRM,2017-12-18,105.4000015258789,105.87999725341797,104.79000091552734,105.08000183105469,3931400,104.6155776977539
CRM,2017-12-19,104.58999633789062,105.16999816894531,103.4800033569336,104.26000213623047,3942100,103.7991943359375
CRM,2017-12-20,104.26000213623047,104.5,102.80999755859375,103.38999938964844,3673500,102.93303680419922
CRM,2017-12-21,103.7300033569336,104.04000091552734,103.33000183105469,103.62000274658203,2486800,103.16203308105469
CRM,2017-12-22,103.29000091552734,103.5,102.0199966430664,102.62999725341797,3538300,102.17639923095703
CRM,2017-12-26,102.16000366210938,102.5999984741211,101.31999969482422,102.54000091552734,2524600,102.08679962158203
CRM,2017-12-27,102.58999633789062,102.80999755859375,102.08999633789062,102.6500015258789,2038600,102.1963119506836
CRM,2017-12-28,102.63999938964844,102.9000015258789,102.36000061035156,102.79000091552734,2719400,102.335693359375
CRM,2017-12-29,102.61000061035156,103.16999816894531,102.20999908447266,102.2300033569336,2498800,101.7781753540039
CRM,2018-01-02,102.87999725341797,104.69999694824219,102.2699966430664,104.41000366210938,4669200,103.94853973388672
CRM,2018-01-03,104.9000015258789,106.13999938964844,104.62000274658203,105.29000091552734,3888700,104.82464599609375
CRM,2018-01-04,106,107.66000366210938,105.7699966430664,106.68000030517578,4540200,106.20849609375
CRM,2018-01-05,107.76000213623047,108.30000305175781,107.19999694824219,108.0999984741211,3368400,107.62222290039062
CRM,2018-01-08,108,109.13999938964844,107.56999969482422,108.86000061035156,2933600,108.37886810302734
CRM,2018-01-09,109,109.33999633789062,108.25,109.1500015258789,3302300,108.66758728027344
CRM,2018-01-10,108.68000030517578,109.48999786376953,108.2300033569336,108.80000305175781,3113300,108.31913757324219
CRM,2018-01-11,109,109.4000015258789,108.66999816894531,109.0999984741211,3668100,108.61780548095703
CRM,2018-01-12,109.2300033569336,110.70999908447266,108.91000366210938,110.23999786376953,5749500,109.75276947021484
CRM,2018-01-16,110.8499984741211,111.44000244140625,108.2300033569336,108.88999938964844,5790800,108.40873718261719
CRM,2018-01-17,109.75,110.37999725341797,109.2300033569336,110.04000091552734,4254700,109.55365753173828
CRM,2018-01-18,110.2300033569336,112.16999816894531,110.22000122070312,111.7699966430664,3842800,111.27600860595703
CRM,2018-01-19,112.20999908447266,112.4000015258789,111.61000061035156,111.93000030517578,3120900,111.435302734375
CRM,2018-01-22,111.62999725341797,112.95999908447266,111.01000213623047,112.88999938964844,2214700,112.39105224609375
CRM,2018-01-23,113.18000030517578,113.76000213623047,112.68000030517578,113.23999786376953,2816800,112.739501953125
CRM,2018-01-24,113.62999725341797,113.83999633789062,112.5,112.8499984741211,4975500,112.35123443603516
CRM,2018-01-25,113.27999877929688,113.47000122070312,111.9000015258789,111.95999908447266,4715100,111.46515655517578
CRM,2018-01-26,112.72000122070312,113.91999816894531,112.02999877929688,113.69999694824219,3927400,113.19747161865234
CRM,2018-01-29,113.69999694824219,114.41000366210938,112.8499984741211,113.30000305175781,3181500,112.79924774169922
CRM,2018-01-30,112.41999816894531,113.44999694824219,111.83999633789062,112.2300033569336,3737700,111.73397064208984
CRM,2018-01-31,113.05999755859375,114.5199966430664,112.63999938964844,113.91000366210938,4181800,113.40655517578125
CRM,2018-02-01,113.30000305175781,114.2699966430664,112.52999877929688,112.73999786376953,4302800,112.24171447753906
CRM,2018-02-02,112.02999877929688,112.3499984741211,110.70999908447266,110.77999877929688,4403800,110.2903823852539
CRM,2018-02-05,109.1500015258789,111.61000061035156,107.5,107.6500015258789,6124000,107.1742172241211
CRM,2018-02-06,105.01000213623047,109.62000274658203,103.69000244140625,109.56999969482422,6857900,109.08573150634766
CRM,2018-02-07,109.06999969482422,112.29000091552734,108.80999755859375,110.05000305175781,4515400,109.56361389160156
CRM,2018-02-08,110.0999984741211,110.18000030517578,104,104.02999877929688,6803800,103.5702133178711
CRM,2018-02-09,105.31999969482422,108.11000061035156,102.37000274658203,106.9800033569336,6615800,106.5071792602539
CRM,2018-02-12,107.69999694824219,109.4800033569336,106.26000213623047,108.55000305175781,4624100,108.07024383544922
CRM,2018-02-13,108.01000213623047,108.08000183105469,105.93000030517578,107.69000244140625,7542800,107.21404266357422
CRM,2018-02-14,106.7300033569336,109.22000122070312,106.7300033569336,109.0199966430664,7428000,108.53816223144531
CRM,2018-02-15,112.30999755859375,113.43000030517578,110.05000305175781,113.12000274658203,8341900,112.62004089355469
CRM,2018-02-16,112.83999633789062,114.1500015258789,112.66999816894531,112.86000061035156,4667300,112.36119079589844
CRM,2018-02-20,112.44999694824219,115.26000213623047,112.27999877929688,114.3499984741211,4287800,113.84459686279297
CRM,2018-02-21,114.7699966430664,115.66999816894531,114.16999816894531,114.4800033569336,4976500,113.97403717041016
CRM,2018-02-22,114.5199966430664,115,112.4800033569336,113,4763400,112.50057220458984
CRM,2018-02-23,113.62999725341797,114.95999908447266,112.73999786376953,114.95999908447266,4173500,114.451904296875
CRM,2018-02-26,116.11000061035156,116.80000305175781,115.37000274658203,116.6500015258789,5418900,116.13443756103516
CRM,2018-02-27,117.30000305175781,117.61000061035156,115.76000213623047,116.47000122070312,5908200,115.95523834228516
CRM,2018-02-28,117,118.1500015258789,116.22000122070312,116.25,9684400,115.7362060546875
CRM,2018-03-01,120.91000366210938,122.47000122070312,118.05000305175781,119.43000030517578,15555500,118.90215301513672
CRM,2018-03-02,118.6500015258789,122.33000183105469,117.63999938964844,121.91999816894531,10627500,121.38114166259766
CRM,2018-03-05,120,122.94000244140625,119.66000366210938,122.5,10121300,121.95858764648438
CRM,2018-03-06,122.87000274658203,124.69000244140625,122.75,124.4800033569336,8154800,123.9298324584961
CRM,2018-03-07,123.37999725341797,125.7699966430664,123.18000030517578,125.33000183105469,6750400,124.77607727050781
CRM,2018-03-08,125.76000213623047,127.29000091552734,125.69999694824219,126.36000061035156,6127900,125.80152130126953
CRM,2018-03-09,127.19000244140625,127.5,126.25,127.41000366210938,5637800,126.84688568115234
CRM,2018-03-12,127.87000274658203,128.1999969482422,126.77999877929688,126.77999877929688,5609800,126.21966552734375
CRM,2018-03-13,127.88999938964844,128.11000061035156,125.7300033569336,126.7300033569336,4641800,126.16989135742188
CRM,2018-03-14,127.05000305175781,128.8699951171875,126.51000213623047,127.98999786376953,5402400,127.42431640625
CRM,2018-03-15,128,128.4600067138672,126.66999816894531,127.22000122070312,4603500,126.65772247314453
CRM,2018-03-16,127.29000091552734,127.94999694824219,125.69000244140625,125.97000122070312,6662900,125.41324615478516
CRM,2018-03-19,125.02999877929688,125.76000213623047,123.47000122070312,124.9800033569336,6830400,124.42761993408203
CRM,2018-03-20,124.58999633789062,126.83000183105469,124.44999694824219,125.12000274658203,7113600,124.56700897216797
CRM,2018-03-21,121.55999755859375,124.0199966430664,120.19999694824219,121.69999694824219,14824000,121.162109375
CRM,2018-03-22,120.4000015258789,120.66000366210938,117.44000244140625,118.04000091552734,10950500,117.51829528808594
CRM,2018-03-23,118.01000213623047,118.08000183105469,114.30999755859375,114.43000030517578,10902100,113.92424774169922
CRM,2018-03-26,118.23999786376953,119.26000213623047,115.04000091552734,118.97000122070312,13171700,118.44418334960938
CRM,2018-03-27,120.08999633789062,120.16000366210938,112.72000122070312,113.80999755859375,8304700,113.3069839477539
CRM,2018-03-28,113.1500015258789,114.86000061035156,111.33999633789062,112.87999725341797,6489500,112.38109588623047
CRM,2018-03-29,113.91000366210938,117.26000213623047,112.5199966430664,116.30000305175781,7794700,115.78599548339844
CRM,2018-04-02,115.91000366210938,117.68000030517578,113.61000061035156,115.30000305175781,6461300,114.7904052734375
CRM,2018-04-03,116.76000213623047,117.44999694824219,114.5999984741211,116.48999786376953,5193300,115.97514343261719
CRM,2018-04-04,114.05999755859375,119.68000030517578,114,119.4800033569336,6389300,118.95193481445312
CRM,2018-04-05,120.4000015258789,121.04000091552734,118.66999816894531,119.04000091552734,5052400,118.51387786865234
CRM,2018-04-06,118.0999984741211,118.9800033569336,114.94999694824219,116.0999984741211,5385500,115.58686828613281
CRM,2018-04-09,117.13999938964844,119.2300033569336,117.13999938964844,117.19000244140625,4104200,116.67205810546875
CRM,2018-04-10,118.91999816894531,120.12000274658203,117.68000030517578,119.48999786376953,3693000,118.96188354492188
CRM,2018-04-11,119.33000183105469,120.70999908447266,118.87000274658203,119.16000366210938,3059400,118.63334655761719
CRM,2018-04-12,120,121.7300033569336,119.33999633789062,121.4000015258789,4419900,120.86344146728516
CRM,2018-04-13,121.94000244140625,121.94000244140625,118.5,119.01000213623047,4933100,118.4840087890625
CRM,2018-04-16,120.94999694824219,120.9800033569336,118.66000366210938,119.41000366210938,4464700,118.88224792480469
CRM,2018-04-17,120.4000015258789,123.86000061035156,120.01000213623047,123.3499984741211,5524600,122.80482482910156
CRM,2018-04-18,123.52999877929688,124.73999786376953,122.2300033569336,124.45999908447266,4321800,123.90991973876953
CRM,2018-04-19,124.04000091552734,124.5199966430664,123.18000030517578,124.05999755859375,3657000,123.51168060302734
CRM,2018-04-20,124.01000213623047,124.37999725341797,122.05000305175781,122.81999969482422,2971000,122.27716064453125
CRM,2018-04-23,123.19000244140625,124.56999969482422,121.23999786376953,121.88999938964844,3932700,121.35128021240234
CRM,2018-04-24,123.33999633789062,123.52999877929688,116.91000366210938,117.87999725341797,5379300,117.35899353027344
CRM,2018-04-25,117.7699966430664,118.2300033569336,115.04000091552734,117.31999969482422,5080500,116.80147552490234
CRM,2018-04-26,118.69999694824219,122.06999969482422,118.16000366210938,120.83000183105469,4998800,120.29595947265625
CRM,2018-04-27,121.62999725341797,121.63999938964844,119.55000305175781,120.22000122070312,3801200,119.68865203857422
CRM,2018-04-30,120.87000274658203,121.69999694824219,119.77999877929688,120.98999786376953,2788300,120.45525360107422
CRM,2018-05-01,120.87999725341797,123.31999969482422,120.41999816894531,123.11000061035156,3873900,122.56588745117188
CRM,2018-05-02,122.29000091552734,123.97000122070312,121.73999786376953,122.81999969482422,3671000,122.27716064453125
CRM,2018-05-03,122.62000274658203,125,121.66999816894531,124.41000366210938,4435600,123.86014556884766
CRM,2018-05-04,124.37999725341797,125.83999633789062,122.9800033569336,125.12000274658203,6341200,124.56700897216797
CRM,2018-05-07,125.79000091552734,127.69000244140625,125.45999908447266,126.97000122070312,4342000,126.40882873535156
CRM,2018-05-08,126.58999633789062,128.9600067138672,126.5,128.75,4467800,128.18096923828125
CRM,2018-05-09,128.8800048828125,129.74000549316406,127.33000183105469,129.72999572753906,4605300,129.1566162109375
CRM,2018-05-10,129.9499969482422,131,129.0500030517578,130.6199951171875,3772400,130.0426788330078
CRM,2018-05-11,130,130.85000610351562,128.88999938964844,130.6300048828125,3233200,130.05264282226562
CRM,2018-05-14,130.7899932861328,131,127.16000366210938,127.69000244140625,4169800,127.12564849853516
CRM,2018-05-15,126.93000030517578,128.58999633789062,126.08999633789062,128.1300048828125,2933100,127.5636978149414
CRM,2018-05-16,128.7100067138672,128.97000122070312,127.91999816894531,128.77000427246094,2439900,128.2008819580078
CRM,2018-05-17,129.19000244140625,129.4600067138672,125.55000305175781,126.05000305175781,5557000,125.4928970336914
CRM,2018-05-18,126.05999755859375,127.72000122070312,125.87000274658203,126.95999908447266,3612300,126.39887237548828
CRM,2018-05-21,128,128.35000610351562,126,126.37000274658203,2887200,125.81147766113281
CRM,2018-05-22,126.66000366210938,127.05000305175781,125.26000213623047,125.44000244140625,2789800,124.8855972290039
CRM,2018-05-23,124.87999725341797,128.08999633789062,124.58000183105469,128.08999633789062,4303900,127.52388000488281
CRM,2018-05-24,128.80999755859375,129.3800048828125,127.38999938964844,128.74000549316406,5972400,128.1710205078125
CRM,2018-05-25,128.72999572753906,129.25,127.62000274658203,127.95999908447266,4031800,127.39444732666016
CRM,2018-05-29,126.75,127.54000091552734,126.12000274658203,126.87999725341797,8141900,126.31922149658203
CRM,2018-05-30,132.3000030517578,132.5500030517578,127.83999633789062,129.3000030517578,14170900,128.72853088378906
CRM,2018-05-31,129.3699951171875,130.99000549316406,128.41000366210938,129.3300018310547,6408300,128.75839233398438
CRM,2018-06-01,129.8800048828125,130.8699951171875,128.35000610351562,130.52000427246094,6132800,129.94314575195312
CRM,2018-06-04,130.38999938964844,132.8000030517578,129.60000610351562,132.64999389648438,4860700,132.06370544433594
CRM,2018-06-05,133.13999938964844,134.6300048828125,132.97000122070312,134.1199951171875,5123200,133.5272216796875
CRM,2018-06-06,134.3300018310547,135.7100067138672,134.1199951171875,135.5500030517578,4766900,134.95089721679688
CRM,2018-06-07,135.5500030517578,135.75,130.72999572753906,132.91000366210938,6564100,132.3225860595703
CRM,2018-06-08,131.6999969482422,133.67999267578125,130.82000732421875,133.52999877929688,3486600,132.93983459472656
CRM,2018-06-11,133.8800048828125,134.6699981689453,133.25999450683594,133.97999572753906,3443100,133.38784790039062
CRM,2018-06-12,134.9600067138672,137.5,134.64999389648438,136.25999450683594,5319900,135.6577606201172
CRM,2018-06-13,136.3699951171875,137.49000549316406,135.60000610351562,136.5,5809300,135.89671325683594
CRM,2018-06-14,137,139.75,136.88999938964844,138.41000366210938,6494900,137.7982635498047
CRM,2018-06-15,138.07000732421875,138.9499969482422,136.8000030517578,138.41000366210938,7711100,137.7982635498047
CRM,2018-06-18,137.00999450683594,140.19000244140625,136.91000366210938,139.8000030517578,4202400,139.18212890625
CRM,2018-06-19,138.0800018310547,139.7100067138672,137.22999572753906,139.52000427246094,4833700,138.9033660888672
CRM,2018-06-20,140,142.1199951171875,138.82000732421875,138.94000244140625,5341400,138.32591247558594
CRM,2018-06-21,139.07000732421875,140.05999755859375,137.1199951171875,137.8800048828125,3912800,137.27061462402344
CRM,2018-06-22,137.25999450683594,137.3000030517578,133.9499969482422,135.00999450683594,7466000,134.4132843017578
CRM,2018-06-25,134.24000549316406,134.88999938964844,131.6699981689453,133.19000244140625,6969800,132.60133361816406
CRM,2018-06-26,134.75999450683594,137.1699981689453,133.82000732421875,135.47999572753906,7043100,134.88121032714844
CRM,2018-06-27,136.67999267578125,137.4199981689453,133.10000610351562,133.22000122070312,6851600,132.63121032714844
CRM,2018-06-28,133.99000549316406,135.88999938964844,133.19000244140625,135.1199951171875,6333700,134.52281188964844
CRM,2018-06-29,136.27999877929688,137.7100067138672,135.89999389648438,136.39999389648438,5229500,135.79714965820312
CRM,2018-07-02,136.14999389648438,140.47000122070312,135.3000030517578,140.42999267578125,6399200,139.809326171875
CRM,2018-07-03,140.60000610351562,140.75,137.7100067138672,137.83999633789062,3164700,137.23077392578125
CRM,2018-07-05,139.25999450683594,139.88999938964844,138.22000122070312,139.77000427246094,5576700,139.15225219726562
CRM,2018-07-06,140.19000244140625,141.72999572753906,139.00999450683594,141.39999389648438,5045800,140.77503967285156
CRM,2018-07-09,142.64999389648438,142.8699951171875,139.8800048828125,141.75999450683594,5183100,141.13345336914062
CRM,2018-07-10,142.3000030517578,143.50999450683594,141.50999450683594,142.4499969482422,3643700,141.82040405273438
CRM,2018-07-11,141.2100067138672,145.63999938964844,141.02000427246094,145.25,6168000,144.6080322265625
CRM,2018-07-12,145.8000030517578,148.6999969482422,145.8000030517578,148.16000366210938,4681000,147.5051727294922
CRM,2018-07-13,147.75,148,145.41000366210938,147.61000061035156,3941800,146.95761108398438
CRM,2018-07-16,147.83999633789062,148.69000244140625,146.82000732421875,146.9600067138672,3592100,146.31048583984375
CRM,2018-07-17,145.41000366210938,147.44000244140625,143.0800018310547,147.02000427246094,5133900,146.37022399902344
CRM,2018-07-18,147.02000427246094,148.19000244140625,145.75999450683594,147.83999633789062,2908100,147.18658447265625
CRM,2018-07-19,147,148,146.61000061035156,147.16000366210938,3590600,146.5095977783203
CRM,2018-07-20,147.44000244140625,147.9199981689453,146.69000244140625,146.8699951171875,2462200,146.2208709716797
CRM,2018-07-23,146.8699951171875,147.63999938964844,144.8000030517578,147.55999755859375,2538100,146.9078369140625
CRM,2018-07-24,148.5500030517578,148.85000610351562,145.17999267578125,146,4052300,145.35472106933594
CRM,2018-07-25,146.1300048828125,149.35000610351562,146,148.8699951171875,4056900,148.2120361328125
CRM,2018-07-26,147.97999572753906,148.75,145.67999267578125,147.57000732421875,3414300,146.9178009033203
CRM,2018-07-27,148.25,148.27999877929688,142.3800048828125,143.91000366210938,5924400,143.2739715576172
CRM,2018-07-30,143.5399932861328,143.72999572753906,135.52000427246094,138.02999877929688,9522000,137.41995239257812
CRM,2018-07-31,138.67999267578125,139.7899932861328,135.38999938964844,137.14999389648438,7442900,136.5438232421875
CRM,2018-08-01,138,140.89999389648438,137.50999450683594,137.67999267578125,5098100,137.07150268554688
CRM,2018-08-02,137.0500030517578,141.3000030517578,136.75,141.13999938964844,3779200,140.51620483398438
CRM,2018-08-03,141.52999877929688,141.74000549316406,138.4199981689453,141.0399932861328,3463500,140.4166259765625
CRM,2018-08-06,140.88999938964844,142.85000610351562,140.64999389648438,142.7100067138672,3247300,142.0792694091797
CRM,2018-08-07,143.52999877929688,144.61000061035156,142.72999572753906,144.44000244140625,3928300,143.80160522460938
CRM,2018-08-08,144.4600067138672,145.63999938964844,143.16000366210938,145.1699981689453,3026700,144.52838134765625
CRM,2018-08-09,145.3000030517578,146.85000610351562,145.08999633789062,145.82000732421875,3572600,145.17552185058594
CRM,2018-08-10,144.92999267578125,147,144.35000610351562,145.50999450683594,2748500,144.8668670654297
CRM,2018-08-13,145.6300048828125,147.17999267578125,144.22000122070312,144.4499969482422,2880400,143.8115692138672
CRM,2018-08-14,146.17999267578125,146.77000427246094,144.57000732421875,146.57000732421875,3474700,145.9221954345703
CRM,2018-08-15,146.0800018310547,147.8800048828125,143.60000610351562,145.0399932861328,4476900,144.39895629882812
CRM,2018-08-16,146.50999450683594,146.91000366210938,145.22000122070312,145.72999572753906,3704000,145.08592224121094
CRM,2018-08-17,145.5,146.00999450683594,143.9499969482422,145.02000427246094,2865600,144.37905883789062
CRM,2018-08-20,145.2100067138672,146.05999755859375,144.32000732421875,145.7100067138672,2882200,145.06600952148438
CRM,2018-08-21,146.41000366210938,148.7899932861328,145.36000061035156,145.52999877929688,4063700,144.8867950439453
CRM,2018-08-22,145.58999633789062,147.1999969482422,145.0500030517578,146.4600067138672,4245300,145.8126983642578
CRM,2018-08-23,146.8300018310547,148.33999633789062,146.07000732421875,147.8300018310547,6196300,147.1766357421875
CRM,2018-08-24,148.5,152.3800048828125,148.5,152.3000030517578,4882000,151.62689208984375
CRM,2018-08-27,154.7100067138672,154.8800048828125,150.1999969482422,151.67999267578125,5814800,151.0095977783203
CRM,2018-08-28,152.02999877929688,153.39999389648438,151.55999755859375,152.99000549316406,5266900,152.3138427734375
CRM,2018-08-29,153.3300018310547,154.97000122070312,153.0500030517578,154.8000030517578,9018600,154.11581420898438
CRM,2018-08-30,151.1199951171875,153.74000549316406,149.5,152.13999938964844,14441000,151.4675750732422
CRM,2018-08-31,152.13999938964844,153.8699951171875,151.89999389648438,152.67999267578125,6210500,152.00518798828125
CRM,2018-09-04,152.11000061035156,153.33999633789062,151.50999450683594,153.2100067138672,5310900,152.53285217285156
CRM,2018-09-05,152.38999938964844,152.77999877929688,147.0800018310547,148.64999389648438,7287400,147.99301147460938
CRM,2018-09-06,148.75,149.16000366210938,147.0800018310547,148.8300018310547,4190300,148.17221069335938
CRM,2018-09-07,147.83999633789062,151.41000366210938,147.5,150.42999267578125,3866800,149.76513671875
CRM,2018-09-10,150,151.5800018310547,148,151.32000732421875,3872300,150.6511993408203
CRM,2018-09-11,151.0800018310547,153.75,150.6199951171875,152.83999633789062,4151000,152.16448974609375
CRM,2018-09-12,152.83999633789062,155.77000427246094,151.80999755859375,155.3699951171875,5180800,154.6833038330078
CRM,2018-09-13,155.8699951171875,158.77999877929688,155.82000732421875,158.17999267578125,6213500,157.4808807373047
CRM,2018-09-14,157.9499969482422,158.7899932861328,156.32000732421875,157.49000549316406,4615300,156.7939453125
CRM,2018-09-17,157,158.42999267578125,154.6199951171875,154.9199981689453,3899600,154.23529052734375
CRM,2018-09-18,154.75999450683594,158.02999877929688,154.75,156,3749600,155.31051635742188
CRM,2018-09-19,156.3699951171875,157.3300018310547,152.38999938964844,152.89999389648438,5546000,152.22421264648438
CRM,2018-09-20,153.2899932861328,156.07000732421875,151.64999389648438,155.5,4655600,154.81272888183594
CRM,2018-09-21,157.07000732421875,157.9600067138672,154.9600067138672,155.52000427246094,17991600,154.8326416015625
CRM,2018-09-24,155.3800048828125,158.91000366210938,153.3300018310547,158.77999877929688,5082100,158.07823181152344
CRM,2018-09-25,159,159.13999938964844,157.1699981689453,158.8699951171875,5699600,158.1678466796875
CRM,2018-09-26,159.05999755859375,159.92999267578125,157.35000610351562,158.3300018310547,4079700,157.63023376464844
CRM,2018-09-27,159.0500030517578,161.0800018310547,158.92999267578125,160.42999267578125,3930300,159.720947265625
CRM,2018-09-28,160,160.86000061035156,158.94000244140625,159.02999877929688,4607700,158.32711791992188
CRM,2018-10-01,160.11000061035156,161.19000244140625,159.02000427246094,159.86000061035156,4297600,159.15345764160156
CRM,2018-10-02,159.27000427246094,159.5800018310547,156.6999969482422,157.25999450683594,4137000,156.56494140625
CRM,2018-10-03,158.55999755859375,159.75999450683594,157.02000427246094,159.10000610351562,3561600,158.39682006835938
CRM,2018-10-04,158.1999969482422,158.83999633789062,153.77999877929688,154.89999389648438,6206400,154.2153778076172
CRM,2018-10-05,154.86000061035156,156.60000610351562,152.47000122070312,155.07000732421875,4963600,154.38462829589844
CRM,2018-10-08,154.24000549316406,154.6199951171875,145.60000610351562,148.64999389648438,10238700,147.99301147460938
CRM,2018-10-09,148.32000732421875,150.8699951171875,147.2100067138672,148.5,5593300,147.84365844726562
CRM,2018-10-10,147.52000427246094,147.58999633789062,137.5399932861328,137.80999755859375,13660600,137.20091247558594
CRM,2018-10-11,137.44000244140625,142.16000366210938,136.4499969482422,139.24000549316406,10499300,138.62460327148438
CRM,2018-10-12,145.77000427246094,148.75,143.22000122070312,146.74000549316406,9371700,146.09144592285156
CRM,2018-10-15,146.6999969482422,146.6999969482422,141.32000732421875,141.9499969482422,6040800,141.32261657714844
CRM,2018-10-16,145.47000122070312,147.91000366210938,144.00999450683594,147.44000244140625,5383100,146.78836059570312
CRM,2018-10-17,148.35000610351562,148.35000610351562,145.4199981689453,147.00999450683594,3377900,146.36024475097656
CRM,2018-10-18,146.08999633789062,147.58999633789062,141.42999267578125,142.83999633789062,5338200,142.2086944580078
CRM,2018-10-19,143.61000061035156,145.3699951171875,140.3800048828125,140.49000549316406,5141600,139.86907958984375
CRM,2018-10-22,141.6999969482422,143.8000030517578,139.1999969482422,142.9499969482422,4234900,142.3181915283203
CRM,2018-10-23,139.32000732421875,141.97000122070312,137.77999877929688,140.66000366210938,6462000,140.03831481933594
CRM,2018-10-24,141.22999572753906,141.5,133,133.25999450683594,7251500,132.6710205078125
CRM,2018-10-25,133.69000244140625,141.69000244140625,133.6699981689453,140.8000030517578,7792900,140.17770385742188
CRM,2018-10-26,135.75,139.2100067138672,132.61000061035156,135.52000427246094,7457000,134.92103576660156
CRM,2018-10-29,138.10000610351562,139.5500030517578,128.52999877929688,130.99000549316406,9212500,130.41107177734375
CRM,2018-10-30,130.44000244140625,132.99000549316406,128.02999877929688,132.1699981689453,10037900,131.58584594726562
CRM,2018-10-31,134.9199981689453,138.7100067138672,134.77000427246094,137.24000549316406,6666400,136.63343811035156
CRM,2018-11-01,138.39999389648438,139.8000030517578,136.41000366210938,139.58999633789062,4668800,138.97303771972656
CRM,2018-11-02,140.13999938964844,140.5500030517578,136.10000610351562,136.7899932861328,4481400,136.18540954589844
CRM,2018-11-05,137.33999633789062,137.33999633789062,133.4600067138672,135.44000244140625,4629900,134.84140014648438
CRM,2018-11-06,135.39999389648438,138,132.97999572753906,133.9499969482422,4667100,133.3579864501953
CRM,2018-11-07,136.85000610351562,142.30999755859375,136.42999267578125,141.7899932861328,5804000,141.16331481933594
CRM,2018-11-08,143.22000122070312,143.6300048828125,140.67999267578125,141.8699951171875,3986700,141.2429656982422
CRM,2018-11-09,141.05999755859375,141.05999755859375,135.0500030517578,136.9199981689453,5252500,136.31484985351562
CRM,2018-11-12,135.74000549316406,136.66000366210938,130.0800018310547,130.5,7571200,129.92323303222656
CRM,2018-11-13,131.47999572753906,133.77000427246094,128.9499969482422,132.16000366210938,6176300,131.57589721679688
CRM,2018-11-14,134.2100067138672,134.94000244140625,128.5800018310547,129.35000610351562,5729600,128.7783203125
CRM,2018-11-15,129.1999969482422,132.9499969482422,126.30000305175781,132.49000549316406,6468700,131.90443420410156
CRM,2018-11-16,131.85000610351562,133.47000122070312,130.0800018310547,132.5500030517578,5126900,131.96417236328125
CRM,2018-11-19,131.60000610351562,132.25999450683594,120.41999816894531,121.01000213623047,14284700,120.47517395019531
CRM,2018-11-20,114.33000183105469,124.94000244140625,113.5999984741211,120.66999816894531,13829500,120.13667297363281
CRM,2018-11-21,124.19999694824219,125.75,121.61000061035156,123.58999633789062,7311300,123.04376220703125
CRM,2018-11-23,121.33000183105469,123.70999908447266,120.70999908447266,122.02999877929688,3009600,121.49066162109375
CRM,2018-11-26,124.4800033569336,126.94999694824219,123.66000366210938,126.41000366210938,9321200,125.85130310058594
CRM,2018-11-27,125.1500015258789,127.61000061035156,123.72000122070312,127.54000091552734,10558800,126.97631072998047
CRM,2018-11-28,138.47999572753906,140.88999938964844,131.97000122070312,140.63999938964844,25705400,140.01841735839844
CRM,2018-11-29,139.85000610351562,142.8800048828125,139.27000427246094,139.72000122070312,7763000,139.10247802734375
CRM,2018-11-30,138.88999938964844,143.22000122070312,138.27999877929688,142.75999450683594,9401400,142.12904357910156
CRM,2018-12-03,146.3000030517578,147.07000732421875,142.55999755859375,144.14999389648438,7358900,143.5128936767578
CRM,2018-12-04,142.72999572753906,145.1999969482422,138.8000030517578,139.24000549316406,6978400,138.62460327148438
CRM,2018-12-06,134.8000030517578,142.05999755859375,132.75,142.05999755859375,9186600,141.43212890625
CRM,2018-12-07,141.89999389648438,142.3699951171875,134.74000549316406,135.9499969482422,6225300,135.34912109375
CRM,2018-12-10,135.16000366210938,139.49000549316406,133.17999267578125,137.27000427246094,5897000,136.66331481933594
CRM,2018-12-11,140.58999633789062,140.6999969482422,135.58999633789062,136.7899932861328,4548700,136.18540954589844
CRM,2018-12-12,141.7899932861328,144.02999877929688,139.5500030517578,140.08999633789062,6794300,139.4708251953125
CRM,2018-12-13,141.5,143.6300048828125,139.5800018310547,141.13999938964844,5122800,140.51620483398438
CRM,2018-12-14,138.8800048828125,140.7100067138672,136.3800048828125,137.0399932861328,5354400,136.43431091308594
CRM,2018-12-17,134.30999755859375,135.5,129.97000122070312,130.8300018310547,8392400,130.2517547607422
CRM,2018-12-18,132.13999938964844,133.67999267578125,130.1300048828125,132.32000732421875,6668400,131.7351837158203
CRM,2018-12-19,131.97999572753906,136.5,129.5,131.16000366210938,7350700,130.58030700683594
CRM,2018-12-20,129.25,132.3300018310547,122.63999938964844,127.7300033569336,12265100,127.16546630859375
CRM,2018-12-21,128.57000732421875,129.38999938964844,122.45999908447266,122.91000366210938,12568600,122.36677551269531
CRM,2018-12-24,121.13999938964844,124.83999633789062,120.16000366210938,121.33000183105469,4721500,120.79374694824219
CRM,2018-12-26,122.5199966430664,130.89999389648438,122.12000274658203,130.83999633789062,8110900,130.26171875
CRM,2018-12-27,128.8000030517578,135.1999969482422,127.83999633789062,135.1999969482422,7967700,134.60244750976562
CRM,2018-12-28,136,136.8800048828125,132.61000061035156,134.67999267578125,7276200,134.08474731445312
CRM,2018-12-31,136,137.97000122070312,134.49000549316406,136.97000122070312,5467700,136.36463928222656
CRM,2019-01-02,133.39999389648438,136.8300018310547,133.0500030517578,135.5500030517578,4783900,134.95089721679688
CRM,2019-01-03,133.47999572753906,134.77999877929688,130.10000610351562,130.39999389648438,6365700,129.8236541748047
CRM,2019-01-04,133.5,139.32000732421875,132.22000122070312,137.9600067138672,6650600,137.3502655029297
CRM,2019-01-07,141.02000427246094,143.38999938964844,138.7899932861328,142.22000122070312,9064800,141.5914306640625
CRM,2019-01-08,144.72999572753906,146.4600067138672,142.88999938964844,145.72000122070312,9057300,145.07595825195312
CRM,2019-01-09,146.88999938964844,147.5,144.52999877929688,145.99000549316406,5445900,145.34475708007812
CRM,2019-01-10,143.77000427246094,147.2100067138672,143.75999450683594,147.0399932861328,5116900,146.39012145996094
CRM,2019-01-11,146.55999755859375,148.02999877929688,145.61000061035156,147.5500030517578,5185200,146.8978729248047
CRM,2019-01-14,145.75,146.72999572753906,144.6999969482422,146.0500030517578,5815500,145.4044952392578
CRM,2019-01-15,146.35000610351562,149.86000061035156,145.8000030517578,149.19000244140625,5350400,148.53062438964844
CRM,2019-01-16,149.14999389648438,149.7899932861328,147.8000030517578,148.5399932861328,3936800,147.88348388671875
CRM,2019-01-17,148.5399932861328,150.72000122070312,147.69000244140625,149.82000732421875,3743200,149.15785217285156
CRM,2019-01-18,151.8300018310547,153.27000427246094,150.24000549316406,152.50999450683594,6151200,151.8359375
CRM,2019-01-22,150.33999633789062,151.3800048828125,147.39999389648438,148.9499969482422,5203300,148.2916717529297
CRM,2019-01-23,149.72999572753906,150.8000030517578,147.64999389648438,149.75,3335400,149.08815002441406
CRM,2019-01-24,149.9499969482422,150.5,146.52000427246094,146.8699951171875,6734700,146.2208709716797
CRM,2019-01-25,148.52999877929688,149.88999938964844,147.5500030517578,149.74000549316406,4600800,149.0782012939453
CRM,2019-01-28,148.1699981689453,148.1999969482422,146.10000610351562,147.3300018310547,4054700,146.6788330078125
CRM,2019-01-29,147.07000732421875,148,144.63999938964844,145.17999267578125,3915100,144.538330078125
CRM,2019-01-30,147.19000244140625,149.69000244140625,146.0800018310547,149.16000366210938,4653400,148.50074768066406
CRM,2019-01-31,149.02000427246094,153.3800048828125,148.7100067138672,151.97000122070312,8615900,151.29833984375
CRM,2019-02-01,152.39999389648438,155.9499969482422,151.07000732421875,155.8699951171875,5959200,155.18109130859375
CRM,2019-02-04,156.02000427246094,158.89999389648438,155.41000366210938,157.72000122070312,5264700,157.02293395996094
CRM,2019-02-05,158.33999633789062,159.8800048828125,157.82000732421875,158.99000549316406,4575600,158.2873077392578
CRM,2019-02-06,159,159.10000610351562,155.0800018310547,158.1300048828125,4205100,157.43112182617188
CRM,2019-02-07,155.9600067138672,157.05999755859375,153.36000061035156,154.92999267578125,4545500,154.2452392578125
CRM,2019-02-08,152.91000366210938,156.6999969482422,152.7100067138672,156.6699981689453,3018700,155.97755432128906
CRM,2019-02-11,158.1999969482422,161.5,157.57000732421875,159.91000366210938,7125500,159.2032470703125
CRM,2019-02-12,161.25,163.38999938964844,160.02999877929688,162.7899932861328,5631700,162.0705108642578
CRM,2019-02-13,163.44000244140625,163.57000732421875,160.27000427246094,160.39999389648438,5296000,159.69107055664062
CRM,2019-02-14,159.47000122070312,160.44000244140625,156.7100067138672,159.47000122070312,5061100,158.7651824951172
CRM,2019-02-15,160.99000549316406,161.22000122070312,158.08999633789062,159.0500030517578,5282000,158.34703063964844
CRM,2019-02-19,159.66000366210938,161.47999572753906,159.13999938964844,160.61000061035156,3883200,159.900146484375
CRM,2019-02-20,160.3300018310547,161.49000549316406,157.2100067138672,158.5399932861328,7047200,157.83929443359375
CRM,2019-02-21,157.6999969482422,160.47999572753906,157.3000030517578,159.6300048828125,4463000,158.9244842529297
CRM,2019-02-22,160.47000122070312,161.7100067138672,160.1999969482422,161.30999755859375,4175000,160.5970458984375
CRM,2019-02-25,162.50999450683594,163.05999755859375,160.92999267578125,161.36000061035156,5076700,160.64682006835938
CRM,2019-02-26,160.80999755859375,163.3800048828125,159.8699951171875,163,4496300,162.27960205078125
CRM,2019-02-27,162.2899932861328,163.52999877929688,160.5,163.1199951171875,4278300,162.39903259277344
CRM,2019-02-28,163,164.60000610351562,162.1699981689453,163.64999389648438,6908100,162.92669677734375
CRM,2019-03-01,165.14999389648438,166.14999389648438,161.75,164.52999877929688,6919900,163.8028106689453
CRM,2019-03-04,165.55999755859375,165.7899932861328,155.4199981689453,158.5,17886300,157.79946899414062
CRM,2019-03-05,159.9199981689453,160.8800048828125,154.8000030517578,156.97000122070312,16042900,156.2762451171875
CRM,2019-03-06,157.1300048828125,160.25,156.27999877929688,156.7899932861328,7436300,156.09703063964844
CRM,2019-03-07,156.08999633789062,157.58999633789062,154.80999755859375,155.60000610351562,6916500,154.91229248046875
CRM,2019-03-08,152.02000427246094,155.41000366210938,150.25,155.05999755859375,4800700,154.37466430664062
CRM,2019-03-11,155.89999389648438,157.77000427246094,153.42999267578125,157.64999389648438,5699500,156.95323181152344
CRM,2019-03-12,158,159.3699951171875,157.16000366210938,158.27999877929688,4082100,157.5804443359375
CRM,2019-03-13,158.85000610351562,162,158.61000061035156,159.80999755859375,5230600,159.10366821289062
CRM,2019-03-14,160.9499969482422,161.58999633789062,159.74000549316406,160.6699981689453,3247200,159.9598846435547
CRM,2019-03-15,160.63999938964844,162.17999267578125,159.19000244140625,161.50999450683594,6743700,160.79617309570312
CRM,2019-03-18,161.39999389648438,163.3300018310547,160.8800048828125,161.9499969482422,3575500,161.2342071533203
CRM,2019-03-19,162.52000427246094,164.6199951171875,161.60000610351562,163.92999267578125,4379000,163.20545959472656
CRM,2019-03-20,163.83999633789062,164.9499969482422,161.50999450683594,163.50999450683594,4391000,162.78732299804688
CRM,2019-03-21,163.1699981689453,166.99000549316406,162.75,166.9499969482422,4277800,166.21212768554688
CRM,2019-03-22,165.9600067138672,166.49000549316406,161.35000610351562,161.5,5614300,160.7862091064453
CRM,2019-03-25,160.22999572753906,161.60000610351562,159.22000122070312,160.8800048828125,3795400,160.1689453125
CRM,2019-03-26,161.42999267578125,162.07000732421875,157.38999938964844,159.39999389648438,6910300,158.6954803466797
CRM,2019-03-27,159,159.3000030517578,152.3699951171875,155.1199951171875,8218700,154.4344024658203
CRM,2019-03-28,155.69000244140625,156.47999572753906,153.50999450683594,155.17999267578125,4424800,154.494140625
CRM,2019-03-29,156.8699951171875,158.5,155.42999267578125,158.3699951171875,4913100,157.67002868652344
CRM,2019-04-01,160.10000610351562,161.67999267578125,158.50999450683594,161.17999267578125,4601100,160.46763610839844
CRM,2019-04-02,160.86000061035156,160.99000549316406,158.91000366210938,160.50999450683594,3158400,159.8005828857422
CRM,2019-04-03,161.77999877929688,163.13999938964844,160.64999389648438,162.6199951171875,3819100,161.90126037597656
CRM,2019-04-04,162.7100067138672,162.8000030517578,155.8300018310547,158.52000427246094,6295200,157.8193817138672
CRM,2019-04-05,159.6300048828125,160.24000549316406,158.02000427246094,158.55999755859375,4315300,157.8592071533203
CRM,2019-04-08,158.39999389648438,158.7899932861328,156.4499969482422,158.47000122070312,2848400,157.7696075439453
CRM,2019-04-09,157.0399932861328,158.35000610351562,156.64999389648438,156.97000122070312,5642900,156.2762451171875
CRM,2019-04-10,158.1999969482422,160.3800048828125,157.64999389648438,160.24000549316406,3414700,159.5317840576172
CRM,2019-04-11,160.16000366210938,160.8300018310547,159.02000427246094,160.72999572753906,2578400,160.0196075439453
CRM,2019-04-12,162,162.5,159.5,160.7100067138672,2844200,159.9997100830078
CRM,2019-04-15,161,162.02999877929688,159.49000549316406,160.08999633789062,2608400,159.38246154785156
CRM,2019-04-16,160.0399932861328,160.25999450683594,157.75,158.69000244140625,3004800,157.98863220214844
CRM,2019-04-17,159.0500030517578,159.0500030517578,155.07000732421875,155.33999633789062,4765500,154.65342712402344
CRM,2019-04-18,154.89999389648438,156.2100067138672,153.1699981689453,155.99000549316406,4391500,155.30056762695312
CRM,2019-04-22,155.4499969482422,159.13999938964844,155.27999877929688,158.75999450683594,2943300,158.05831909179688
CRM,2019-04-23,159.75999450683594,161.39999389648438,158.41000366210938,161.22999572753906,3418400,160.51739501953125
CRM,2019-04-24,161.8800048828125,162.49000549316406,159.39999389648438,159.55999755859375,3384900,158.8547821044922
CRM,2019-04-25,162,163.88999938964844,161,163.08999633789062,5498400,162.36917114257812
CRM,2019-04-26,162.4199981689453,166.05999755859375,161.27999877929688,165.9600067138672,3342900,165.22650146484375
CRM,2019-04-29,166.7100067138672,167.55999755859375,165.3300018310547,165.36000061035156,4509700,164.629150390625
CRM,2019-04-30,165.19000244140625,166.44000244140625,163.6199951171875,165.35000610351562,3581800,164.61920166015625
CRM,2019-05-01,166.00999450683594,166.22000122070312,162.13999938964844,162.14999389648438,2707700,161.43333435058594
CRM,2019-05-02,161.69000244140625,162.6999969482422,159.6300048828125,161.8300018310547,3181100,161.11476135253906
CRM,2019-05-03,162.5800018310547,163.5,160.86000061035156,163.33999633789062,3131000,162.6180877685547
CRM,2019-05-06,158.6199951171875,162.83999633789062,157.86000061035156,162.5,2520600,161.7817840576172
CRM,2019-05-07,161.3300018310547,161.6699981689453,154.75,156.89999389648438,6541900,156.20654296875
CRM,2019-05-08,157.11000061035156,157.92999267578125,155.0399932861328,156.86000061035156,4061300,156.16671752929688
CRM,2019-05-09,154.64999389648438,157.10000610351562,152.38999938964844,156.30999755859375,5809300,155.61915588378906
CRM,2019-05-10,156.27999877929688,160.61000061035156,154.3800048828125,159.94000244140625,4462200,159.2331085205078
CRM,2019-05-13,154.9199981689453,156.89999389648438,152.77999877929688,153.14999389648438,5694600,152.4730987548828
CRM,2019-05-14,155.0500030517578,158.58999633789062,152.9199981689453,158.07000732421875,4954000,157.3713836669922
CRM,2019-05-15,153.82000732421875,156.3800048828125,151.6999969482422,155.05999755859375,7783800,154.37466430664062
CRM,2019-05-16,156.75999450683594,159.4499969482422,155.89999389648438,158.47999572753906,5048100,157.77955627441406
CRM,2019-05-17,156.17999267578125,157.16000366210938,153.1699981689453,154.57000732421875,5314000,153.88685607910156
CRM,2019-05-20,152.47000122070312,156.08999633789062,151.6999969482422,155.97999572753906,5437600,155.2906036376953
CRM,2019-05-21,157.36000061035156,157.83999633789062,155.17999267578125,155.77999877929688,3803100,155.09149169921875
CRM,2019-05-22,155.8699951171875,158.19000244140625,155.83999633789062,157.63999938964844,3170100,156.94326782226562
CRM,2019-05-23,156.02999877929688,156.33999633789062,152.14999389648438,153.7100067138672,4508200,153.0306396484375
CRM,2019-05-24,154.88999938964844,156.92999267578125,154.16000366210938,154.50999450683594,3151700,153.8271026611328
CRM,2019-05-28,155.35000610351562,157.80999755859375,154.38999938964844,155.19000244140625,4934100,154.5041046142578
CRM,2019-05-29,153.75999450683594,154.05999755859375,151.1999969482422,152.88999938964844,4359500,152.21426391601562
CRM,2019-05-30,154.32000732421875,155.8699951171875,153.89999389648438,155.66000366210938,4418100,154.97203063964844
CRM,2019-05-31,152.66000366210938,154.47999572753906,151.25999450683594,151.41000366210938,5326900,150.7407989501953
CRM,2019-06-03,150.6999969482422,150.6999969482422,143.38999938964844,145.10000610351562,8835200,144.4586944580078
CRM,2019-06-04,146.0500030517578,150.9199981689453,142.50999450683594,150.80999755859375,12375100,150.14346313476562
CRM,2019-06-05,157.14999389648438,158.5,154.5500030517578,158.44000244140625,12072400,157.73973083496094
CRM,2019-06-06,158.5,160,157.3300018310547,159.30999755859375,5601200,158.60589599609375
CRM,2019-06-07,159.83999633789062,162.99000549316406,159.5,161.27000427246094,7175300,160.55723571777344
CRM,2019-06-10,153.47999572753906,157.4499969482422,150.8300018310547,152.7899932861328,29856300,152.1147003173828
CRM,2019-06-11,155.30999755859375,155.7100067138672,148.7899932861328,150.14999389648438,15214300,149.4863739013672
CRM,2019-06-12,151.11000061035156,152.32000732421875,150.14999389648438,151.27999877929688,7161300,150.6113739013672
CRM,2019-06-13,152.16000366210938,152.24000549316406,150.25,151.33999633789062,5173800,150.6710968017578
CRM,2019-06-14,151.0399932861328,151.97999572753906,149.47999572753906,150.00999450683594,6248200,149.3470001220703
CRM,2019-06-17,150.1999969482422,151.27999877929688,149.8699951171875,150.2899932861328,4491800,149.62574768066406
CRM,2019-06-18,151.8800048828125,152.9499969482422,150.5,150.58999633789062,7317800,149.92442321777344
CRM,2019-06-19,151.69000244140625,154.47000122070312,150.50999450683594,154.13999938964844,8095300,153.45875549316406
CRM,2019-06-20,156.2899932861328,158.2899932861328,155.4199981689453,157.1999969482422,10153600,156.5052032470703
CRM,2019-06-21,156.6699981689453,157.7899932861328,155.94000244140625,156.83999633789062,9706900,156.1468048095703
CRM,2019-06-24,157.38999938964844,157.72999572753906,152.50999450683594,152.55999755859375,6378200,151.88571166992188
CRM,2019-06-25,152.8300018310547,152.97000122070312,148.58999633789062,149.33999633789062,7362500,148.67996215820312
CRM,2019-06-26,151.27999877929688,151.3800048828125,148.9199981689453,149.0399932861328,5844900,148.3812713623047
CRM,2019-06-27,149.88999938964844,150.75999450683594,148.47000122070312,150.69000244140625,6832800,150.02398681640625
CRM,2019-06-28,150.4199981689453,151.77000427246094,149.60000610351562,151.72999572753906,6936600,151.05938720703125
CRM,2019-07-01,154.57000732421875,154.74000549316406,151.85000610351562,154.05999755859375,6476400,153.3791046142578
CRM,2019-07-02,154.2899932861328,154.36000061035156,152.5800018310547,154.1199951171875,4736300,153.43882751464844
CRM,2019-07-03,154.5399932861328,155.75,154.16000366210938,155.58999633789062,3885400,154.90232849121094
CRM,2019-07-05,153.9499969482422,154.80999755859375,152.57000732421875,154.5800018310547,3940900,153.8968048095703
CRM,2019-07-08,153.52000427246094,153.69000244140625,152.0399932861328,152.80999755859375,4717400,152.13461303710938
CRM,2019-07-09,152.0800018310547,154.19000244140625,151.67999267578125,153.9499969482422,4979100,153.2695770263672
CRM,2019-07-10,154.57000732421875,156.39999389648438,154.57000732421875,156.27000427246094,4966300,155.57933044433594
CRM,2019-07-11,156.82000732421875,159.3000030517578,156.6199951171875,158.89999389648438,7083200,158.1977081298828
CRM,2019-07-12,159.39999389648438,159.6199951171875,157.39999389648438,158.0800018310547,4348000,157.38133239746094
CRM,2019-07-15,158.75999450683594,159.83999633789062,157.47999572753906,159.64999389648438,3603700,158.9443817138672
CRM,2019-07-16,159.9600067138672,161.61000061035156,156.8000030517578,157.1300048828125,6913100,156.435546875
CRM,2019-07-17,157.67999267578125,159.9199981689453,157.66000366210938,158.24000549316406,4160500,157.54063415527344
CRM,2019-07-18,157,158.5800018310547,156.2100067138672,157.97999572753906,3724000,157.28175354003906
CRM,2019-07-19,159.72999572753906,160.74000549316406,156.2899932861328,156.75,5218800,156.0572052001953
CRM,2019-07-22,157.64999389648438,159.0500030517578,157.14999389648438,157.6999969482422,2909500,157.0030059814453
CRM,2019-07-23,157.97999572753906,158.4499969482422,155.27999877929688,156.25,4865800,155.55941772460938
CRM,2019-07-24,155.97999572753906,160.25,155.6999969482422,159.75,4110500,159.0439453125
CRM,2019-07-25,160.1199951171875,161.1300048828125,158.6699981689453,159.35000610351562,6934500,158.64573669433594
CRM,2019-07-26,159.55999755859375,160.82000732421875,158.72999572753906,159.97000122070312,4979100,159.2629852294922
CRM,2019-07-29,160.39999389648438,161.1999969482422,155.52000427246094,156.2100067138672,8880500,155.51959228515625
CRM,2019-07-30,155.33999633789062,158.22000122070312,154.6199951171875,156.9600067138672,4241600,156.2662811279297
CRM,2019-07-31,157.38999938964844,157.88999938964844,152.3000030517578,154.5,7454200,153.81715393066406
CRM,2019-08-01,154.72999572753906,157.77999877929688,150.41000366210938,150.80999755859375,26124700,150.14346313476562
CRM,2019-08-02,149.8000030517578,149.89999389648438,145.30999755859375,145.6999969482422,13138900,145.05604553222656
CRM,2019-08-05,141.33999633789062,143.75,139.8000030517578,142.82000732421875,13070100,142.1887969970703
CRM,2019-08-06,143.7899932861328,144.9600067138672,141.9600067138672,142.8000030517578,6694000,142.1688690185547
CRM,2019-08-07,140.92999267578125,143.10000610351562,139.05999755859375,141.63999938964844,7635500,141.0139923095703
CRM,2019-08-08,143.52000427246094,144.9600067138672,142.32000732421875,143.82000732421875,8670300,143.18435668945312
CRM,2019-08-09,143.61000061035156,144.47000122070312,141.69000244140625,143.3699951171875,5286700,142.73634338378906
CRM,2019-08-12,141.5500030517578,141.97000122070312,140.0500030517578,140.72000122070312,4389500,140.09805297851562
CRM,2019-08-13,140.92999267578125,145,140.42999267578125,143.8800048828125,5205800,143.2440948486328
CRM,2019-08-14,141.2899932861328,142.36000061035156,137.8699951171875,139.72000122070312,8607800,139.10247802734375
CRM,2019-08-15,141.10000610351562,143.3000030517578,139.75,142.1300048828125,6647700,141.50181579589844
CRM,2019-08-16,143.05999755859375,145.33999633789062,142.52000427246094,143.88999938964844,5341100,143.25404357910156
CRM,2019-08-19,145.60000610351562,146.13999938964844,142.8800048828125,143.6699981689453,4632100,143.03500366210938
CRM,2019-08-20,144.16000366210938,146.5,143.05999755859375,145.5399932861328,6259200,144.89674377441406
CRM,2019-08-21,146.89999389648438,148.38999938964844,146.16000366210938,147.3800048828125,6142400,146.72862243652344
CRM,2019-08-22,149.49000549316406,149.89999389648438,145.47000122070312,148.24000549316406,11744500,147.5848388671875
CRM,2019-08-23,157.6999969482422,158.4199981689453,150.64999389648438,151.57000732421875,26531900,150.90011596679688
CRM,2019-08-26,153.50999450683594,155.2100067138672,151.52000427246094,155.13999938964844,8975400,154.45433044433594
CRM,2019-08-27,154.25999450683594,155.89999389648438,152.52999877929688,153.57000732421875,6516500,152.89126586914062
CRM,2019-08-28,152.5,152.77999877929688,150.8699951171875,151.8300018310547,5326800,151.15896606445312
CRM,2019-08-29,153.39999389648438,156,152.66000366210938,155.92999267578125,5979900,155.24082946777344
CRM,2019-08-30,156.4199981689453,158.22000122070312,153.6999969482422,156.07000732421875,7591000,155.3802032470703
CRM,2019-09-03,154.2100067138672,155.32000732421875,151.75999450683594,152.72999572753906,4953800,152.0549774169922
CRM,2019-09-04,154.08999633789062,154.9199981689453,152.32000732421875,152.4600067138672,3604500,151.78616333007812
CRM,2019-09-05,154.63999938964844,154.74000549316406,151.9499969482422,153.77000427246094,5065400,153.0903778076172
CRM,2019-09-06,153.97000122070312,154.0500030517578,150.77000427246094,151.07000732421875,4722300,150.40231323242188
CRM,2019-09-09,151.66000366210938,152.14999389648438,148.08999633789062,149.5399932861328,6265500,148.87905883789062
CRM,2019-09-10,148.77000427246094,151.66000366210938,147.74000549316406,149.64999389648438,6249700,148.9885711669922
CRM,2019-09-11,150.08999633789062,154.64999389648438,149.0399932861328,154.08999633789062,6242400,153.40896606445312
CRM,2019-09-12,155.0399932861328,156.8000030517578,154.41000366210938,154.75,4993500,154.06605529785156
CRM,2019-09-13,154.32000732421875,154.91000366210938,152.74000549316406,152.97999572753906,3763500,152.3038787841797
CRM,2019-09-16,151.64999389648438,154.10000610351562,151.36000061035156,153.00999450683594,2592300,152.333740234375
CRM,2019-09-17,153,153.4499969482422,151.72999572753906,152.82000732421875,3028500,152.1445770263672
CRM,2019-09-18,152.35000610351562,152.91000366210938,150.57000732421875,152.77000427246094,2951200,152.0948028564453
CRM,2019-09-19,153.52000427246094,154.25,152.77000427246094,153.60000610351562,2947000,152.921142578125
CRM,2019-09-20,154.69000244140625,156.8800048828125,153.6199951171875,155.1999969482422,11733000,154.51405334472656
CRM,2019-09-23,154.14999389648438,155.1999969482422,152.9600067138672,154.64999389648438,3642200,153.9664764404297
CRM,2019-09-24,154.27999877929688,156.27000427246094,151.08999633789062,152.0500030517578,4120800,151.3779754638672
CRM,2019-09-25,152.0500030517578,153.2100067138672,148.89999389648438,152.99000549316406,3445000,152.3138427734375
CRM,2019-09-26,152.4199981689453,153.39999389648438,151.83999633789062,152.33999633789062,3837300,151.6667022705078
CRM,2019-09-27,153.1199951171875,153.14999389648438,146.75,148.25999450683594,5858200,147.604736328125
CRM,2019-09-30,147.9499969482422,148.97000122070312,147.41000366210938,148.44000244140625,3671200,147.783935546875
CRM,2019-10-01,149.49000549316406,150.16000366210938,147.25,147.69000244140625,3172900,147.03724670410156
CRM,2019-10-02,146.05999755859375,146.5,143.1999969482422,144.22000122070312,4432400,143.58258056640625
CRM,2019-10-03,144,147.05999755859375,142.0800018310547,147,3660900,146.3502960205078
CRM,2019-10-04,148.27999877929688,148.9199981689453,146.2100067138672,148.02999877929688,3259000,147.375732421875
CRM,2019-10-07,147.27999877929688,149.3300018310547,147,148.8000030517578,2704700,148.14234924316406
CRM,2019-10-08,147.5399932861328,148.33999633789062,145.80999755859375,145.91000366210938,2613200,145.26512145996094
CRM,2019-10-09,147.27000427246094,147.85000610351562,146.61000061035156,147.0500030517578,2273000,146.40008544921875
CRM,2019-10-10,146.83999633789062,147.55999755859375,145.50999450683594,146.41000366210938,2687400,145.76292419433594
CRM,2019-10-11,148.13999938964844,150.7100067138672,148.08999633789062,149.3699951171875,4663900,148.70982360839844
CRM,2019-10-14,149.39999389648438,150.27999877929688,148.8000030517578,149.3699951171875,1556900,148.70982360839844
CRM,2019-10-15,149.66000366210938,152.97000122070312,149.6199951171875,152.74000549316406,3942600,152.06494140625
CRM,2019-10-16,147.25999450683594,150.85000610351562,145.82000732421875,146.97000122070312,8988600,146.3204345703125
CRM,2019-10-17,147.5800018310547,148.0399932861328,145.50999450683594,146.1699981689453,5024400,145.52395629882812
CRM,2019-10-18,146.3000030517578,146.44000244140625,142.39999389648438,144.08999633789062,6080000,143.45315551757812
CRM,2019-10-21,144.10000610351562,145.19000244140625,143,144.5500030517578,3358000,143.9111328125
CRM,2019-10-22,145.0500030517578,145.9600067138672,142.13999938964844,142.3300018310547,4460500,141.70094299316406
CRM,2019-10-23,142.11000061035156,145.57000732421875,141.49000549316406,145.1300048828125,4761400,144.4885711669922
CRM,2019-10-24,146.58999633789062,148.7899932861328,146.39999389648438,148.1199951171875,5280100,147.46534729003906
CRM,2019-10-25,147.0500030517578,150.66000366210938,146.3000030517578,150.49000549316406,4991400,149.82489013671875
CRM,2019-10-28,151.1999969482422,154.9199981689453,149.42999267578125,154.7899932861328,7576700,154.10586547851562
CRM,2019-10-29,154.77999877929688,156.1300048828125,154.4199981689453,155.08999633789062,5477300,154.404541015625
CRM,2019-10-30,155.74000549316406,158.4199981689453,155.00999450683594,158.27999877929688,4724500,157.5804443359375
CRM,2019-10-31,156.55999755859375,158.27999877929688,155.2100067138672,156.49000549316406,4578300,155.79835510253906
CRM,2019-11-01,157.91000366210938,160.08999633789062,156.75,159.74000549316406,4771100,159.0339813232422
CRM,2019-11-04,160.94000244140625,161.25,156.69000244140625,157.60000610351562,5748100,156.90345764160156
CRM,2019-11-05,157.58999633789062,159.1199951171875,155.47000122070312,158.14999389648438,4015000,157.45101928710938
CRM,2019-11-06,158.94000244140625,160,157.75,158.92999267578125,4207400,158.22755432128906
CRM,2019-11-07,158.92999267578125,161.1300048828125,158.0800018310547,159.5,3802300,158.79505920410156
CRM,2019-11-08,159.25,161.2100067138672,158.91000366210938,161.11000061035156,3265300,160.39794921875
CRM,2019-11-11,161.22000122070312,162.22999572753906,160.25,161.77999877929688,3541200,161.0649871826172
CRM,2019-11-12,162,164.3699951171875,161.58999633789062,162.86000061035156,3710600,162.1402130126953
CRM,2019-11-13,163.0500030517578,164.4199981689453,162.02000427246094,162.60000610351562,5389700,161.88136291503906
CRM,2019-11-14,163.02999877929688,163.5800018310547,162.38999938964844,163.0500030517578,3820700,162.329345703125
CRM,2019-11-15,163.72000122070312,163.92999267578125,160.99000549316406,163.2100067138672,3693000,162.48866271972656
CRM,2019-11-18,164,164,161.88999938964844,162.77000427246094,5556700,162.05059814453125
CRM,2019-11-19,163.63999938964844,164.4499969482422,161.83999633789062,163.9600067138672,4952900,163.2353515625
CRM,2019-11-20,163.44000244140625,166.33999633789062,162.25,164.1999969482422,8450300,163.47427368164062
CRM,2019-11-21,165.32000732421875,165.91000366210938,162.2100067138672,162.8800048828125,5724200,162.16012573242188
CRM,2019-11-22,162.97999572753906,163.49000549316406,161.3800048828125,162.80999755859375,3761900,162.09042358398438
CRM,2019-11-25,163.77999877929688,164.64999389648438,161.4499969482422,161.7100067138672,5509300,160.99530029296875
CRM,2019-11-26,161.55999755859375,162.61000061035156,161.30999755859375,162.5399932861328,5881400,161.8216094970703
CRM,2019-11-27,161.9199981689453,162.8300018310547,161.11000061035156,161.50999450683594,4012800,160.79617309570312
CRM,2019-11-29,161.61000061035156,163.41000366210938,161.32000732421875,162.88999938964844,2432500,162.17007446289062
CRM,2019-12-02,163.10000610351562,163.2100067138672,158.10000610351562,161,5117400,160.28842163085938
CRM,2019-12-03,156.9600067138672,161.85000610351562,156.19000244140625,161.57000732421875,6216400,160.85589599609375
CRM,2019-12-04,160.3800048828125,160.69000244140625,154.5,156.42999267578125,17803300,155.73861694335938
CRM,2019-12-05,155.74000549316406,158.9199981689453,155.25,158.22000122070312,7126600,157.52072143554688
CRM,2019-12-06,158.10000610351562,159.5,157.58999633789062,158.00999450683594,4751200,157.31163024902344
CRM,2019-12-09,157.3800048828125,158.89999389648438,157.05999755859375,157.47999572753906,3709000,156.7839813232422
CRM,2019-12-10,157.00999450683594,157.6699981689453,156.1699981689453,156.39999389648438,4074700,155.70875549316406
CRM,2019-12-11,156.83999633789062,156.8800048828125,155.47999572753906,156.38999938964844,4867500,155.6988067626953
CRM,2019-12-12,155.77000427246094,158.99000549316406,155.30999755859375,158.58999633789062,5353900,157.88906860351562
CRM,2019-12-13,158.86000061035156,161.49000549316406,158.5500030517578,161.1300048828125,5742300,160.41786193847656
CRM,2019-12-16,160.85000610351562,162.74000549316406,160.82000732421875,161.9600067138672,5370000,161.24417114257812
CRM,2019-12-17,162,162.3699951171875,159.74000549316406,161.6300048828125,4789600,160.91563415527344
CRM,2019-12-18,161.8000030517578,163.27999877929688,161.47999572753906,161.47999572753906,4144800,160.76629638671875
CRM,2019-12-19,161.58999633789062,163.33999633789062,160.8300018310547,163.3300018310547,4185400,162.60812377929688
CRM,2019-12-20,164.72999572753906,165.1699981689453,163.6300048828125,164.5500030517578,8586700,163.82273864746094
CRM,2019-12-23,164.0399932861328,164.8699951171875,163.35000610351562,163.74000549316406,4368600,163.01632690429688
CRM,2019-12-24,163.30999755859375,163.83999633789062,162.8800048828125,163.25,1238000,162.52847290039062
CRM,2019-12-26,163.39999389648438,164.52999877929688,163.27000427246094,164.50999450683594,2155500,163.78289794921875
CRM,2019-12-27,164.86000061035156,165.4600067138672,163.89999389648438,164.97999572753906,3409900,164.25082397460938
CRM,2019-12-30,164.86000061035156,164.94000244140625,161.1999969482422,162.44000244140625,3197100,161.72206115722656
CRM,2019-12-31,162.0399932861328,163.25999450683594,161.8000030517578,162.63999938964844,3273500,161.92117309570312
CRM,2020-01-02,163.9199981689453,167.07000732421875,163.5800018310547,166.99000549316406,5189300,166.25196838378906
CRM,2020-01-03,165.05999755859375,166.77000427246094,165,166.1699981689453,3205400,165.43556213378906
CRM,2020-01-06,165,173.6699981689453,164.4499969482422,173.4499969482422,8836200,172.6833953857422
CRM,2020-01-07,173.22999572753906,176.8699951171875,172.08999633789062,176,8272700,175.22213745117188
CRM,2020-01-08,175.22999572753906,178.85000610351562,174.75,177.3300018310547,7225100,176.54623413085938
CRM,2020-01-09,178.83999633789062,179.89999389648438,177.2899932861328,179.60000610351562,5952900,178.80621337890625
CRM,2020-01-10,179.83999633789062,180.67999267578125,178.69000244140625,180.1999969482422,5111800,179.403564453125
CRM,2020-01-13,181.25999450683594,184.4499969482422,181.1300048828125,183.85000610351562,6202600,183.03744506835938
CRM,2020-01-14,183.5,183.85000610351562,182.0399932861328,182.1199951171875,4342300,181.3150634765625
CRM,2020-01-15,181.67999267578125,183.08999633789062,180.6199951171875,181.05999755859375,3886600,180.25975036621094
CRM,2020-01-16,182.22999572753906,183.11000061035156,180.9600067138672,182.69000244140625,3485300,181.88255310058594
CRM,2020-01-17,183.22999572753906,183.33999633789062,181.36000061035156,182.22999572753906,4577000,181.42459106445312
CRM,2020-01-21,181.50999450683594,186,181.5,185.27000427246094,6302400,184.451171875
CRM,2020-01-22,185.38999938964844,186.44000244140625,182.69000244140625,182.75,4781800,181.94229125976562
CRM,2020-01-23,183.2100067138672,184.3000030517578,181.3000030517578,183.97999572753906,4369000,183.16683959960938
CRM,2020-01-24,185,186.1300048828125,181.1300048828125,182.11000061035156,4653600,181.30511474609375
CRM,2020-01-27,178.77000427246094,181.72999572753906,177.3000030517578,180.7100067138672,4239400,179.91131591796875
CRM,2020-01-28,181.13999938964844,183.86000061035156,180.35000610351562,182.85000610351562,3445300,182.04185485839844
CRM,2020-01-29,184,184.10000610351562,181.6199951171875,181.77000427246094,2785500,180.9666290283203
CRM,2020-01-30,180.89999389648438,185.94000244140625,180.5399932861328,185.6699981689453,3715700,184.84938049316406
CRM,2020-01-31,184.86000061035156,186.02999877929688,180.7899932861328,182.30999755859375,4193300,181.50424194335938
CRM,2020-02-03,183.25999450683594,185.8699951171875,181.85000610351562,185.4199981689453,4755200,184.60049438476562
CRM,2020-02-04,188,189.69000244140625,186.64999389648438,188.33999633789062,3983200,187.50758361816406
CRM,2020-02-05,190.39999389648438,190.5500030517578,182.86000061035156,185.49000549316406,6162700,184.67018127441406
CRM,2020-02-06,186.8300018310547,187.55999755859375,184.24000549316406,186.72999572753906,4102700,185.90469360351562
CRM,2020-02-07,186.85000610351562,188.64999389648438,185.64999389648438,185.72000122070312,3713100,184.899169921875
CRM,2020-02-10,186.1699981689453,189.27000427246094,185.55999755859375,189.1199951171875,3873500,188.28411865234375
CRM,2020-02-11,191.47999572753906,192.60000610351562,188.64999389648438,189.11000061035156,4299200,188.274169921875
CRM,2020-02-12,189.7100067138672,190.52000427246094,186.77000427246094,189.4600067138672,4535400,188.6226348876953
CRM,2020-02-13,188.5,191.0500030517578,188.4199981689453,188.63999938964844,3132100,187.80625915527344
CRM,2020-02-14,189.35000610351562,190.25,188.10000610351562,189.9499969482422,3599400,189.1104736328125
CRM,2020-02-18,190.9499969482422,191.5,188.9199981689453,191.08999633789062,4957000,190.2454376220703
CRM,2020-02-19,192,193.9199981689453,191.8000030517578,192.8699951171875,3903200,192.01756286621094
CRM,2020-02-20,194,195.72000122070312,189.77000427246094,193.36000061035156,5451200,192.50540161132812
CRM,2020-02-21,191.83999633789062,192.0399932861328,186.72000122070312,189.5,5242100,188.66246032714844
CRM,2020-02-24,178.7899932861328,187.14999389648438,178.7899932861328,185.94000244140625,8463300,185.11819458007812
CRM,2020-02-25,188.47000122070312,189.97999572753906,179.42999267578125,181.27000427246094,11361100,180.46884155273438
CRM,2020-02-26,176.5399932861328,182.6699981689453,174.25,178.8699951171875,13923100,178.07943725585938
CRM,2020-02-27,172.2100067138672,178.3300018310547,170.0500030517578,172.14999389648438,9927300,171.38914489746094
CRM,2020-02-28,164.99000549316406,171.77000427246094,163.1199951171875,170.39999389648438,12640800,169.64686584472656
CRM,2020-03-02,172.1999969482422,176.7899932861328,168.58999633789062,176.75999450683594,7761000,175.978759765625
CRM,2020-03-03,178.41000366210938,178.4199981689453,167.08999633789062,169.3699951171875,8323500,168.62142944335938
CRM,2020-03-04,172.25,175.80999755859375,169.6300048828125,175.69000244140625,5846300,174.9134979248047
CRM,2020-03-05,172.57000732421875,173.75,168.10000610351562,169.60000610351562,5797500,168.8504180908203
CRM,2020-03-06,165.6699981689453,167.57000732421875,158.5399932861328,164.0800018310547,9757700,163.35482788085938
CRM,2020-03-09,151.6999969482422,157.7100067138672,150.63999938964844,151.2100067138672,9657100,150.5417022705078
CRM,2020-03-10,157.22999572753906,161.47000122070312,151,161.33999633789062,11443900,160.6269073486328
CRM,2020-03-11,157.67999267578125,159.6199951171875,150.14999389648438,154.57000732421875,10341300,153.88685607910156
CRM,2020-03-12,144.33999633789062,151.22999572753906,140.10000610351562,140.58999633789062,13213000,139.96864318847656
CRM,2020-03-13,149.47000122070312,149.5,135.32000732421875,147.77999877929688,13765400,147.12684631347656
CRM,2020-03-16,134.00999450683594,141.5500030517578,123.38999938964844,124.30000305175781,13845300,123.75062561035156
CRM,2020-03-17,127,138.00999450683594,122.91999816894531,135.4199981689453,12191500,134.82147216796875
CRM,2020-03-18,125.54000091552734,133.4199981689453,115.29000091552734,132.24000549316406,12988200,131.65553283691406
CRM,2020-03-19,131.58999633789062,144,128.86000061035156,139.4600067138672,10444000,138.84364318847656
CRM,2020-03-20,140.4199981689453,146.1999969482422,134.60000610351562,139.35000610351562,12450100,138.73411560058594
CRM,2020-03-23,138.75999450683594,143.72000122070312,134.08999633789062,140.52000427246094,11898300,139.89895629882812
CRM,2020-03-24,144.6300048828125,154.13999938964844,143.17999267578125,153.63999938964844,11834400,152.9609375
CRM,2020-03-25,152.6699981689453,158.02000427246094,146.9600067138672,147.05999755859375,10639300,146.4100341796875
CRM,2020-03-26,148.3000030517578,155.0800018310547,147.72999572753906,154.72999572753906,8573100,154.04612731933594
CRM,2020-03-27,150.6300048828125,151.4499969482422,144.91000366210938,146,8273500,145.35472106933594
CRM,2020-03-30,147.72000122070312,153,146.55999755859375,149.85000610351562,7650400,149.1876983642578
CRM,2020-03-31,149.02999877929688,151.9499969482422,142.77999877929688,143.97999572753906,10429700,143.34364318847656
CRM,2020-04-01,138.32000732421875,139.05999755859375,133.10000610351562,134.05999755859375,8737600,133.4674835205078
CRM,2020-04-02,134.00999450683594,135.38999938964844,130.0399932861328,134.32000732421875,8150500,133.72634887695312
CRM,2020-04-03,134.4499969482422,136.19000244140625,131.66000366210938,134.30999755859375,6004400,133.7163848876953
CRM,2020-04-06,139,149.85000610351562,138.3000030517578,147.5500030517578,12296800,146.8978729248047
CRM,2020-04-07,150.3300018310547,150.8000030517578,144.50999450683594,145.07000732421875,7859500,144.4288330078125
CRM,2020-04-08,146.3000030517578,152.16000366210938,145,151.1199951171875,7665500,150.45208740234375
CRM,2020-04-09,152.38999938964844,156.10000610351562,151.67999267578125,154.5500030517578,7094600,153.866943359375
CRM,2020-04-13,154.1199951171875,155.30999755859375,150,152.5,5138600,151.82598876953125
CRM,2020-04-14,155.7100067138672,158.7899932861328,155.14999389648438,157.7100067138672,7334300,157.01296997070312
CRM,2020-04-15,155.0800018310547,157.27000427246094,154,155.6300048828125,4042600,154.94216918945312
CRM,2020-04-16,157,158,154.25,157.05999755859375,4391500,156.3658447265625
CRM,2020-04-17,160,163.25999450683594,157.6300048828125,162.6199951171875,7312900,161.90126037597656
CRM,2020-04-20,160.75,164.30999755859375,160.52000427246094,162.75999450683594,4686000,162.04063415527344
CRM,2020-04-21,160,160.08999633789062,148,150.55999755859375,13737900,149.89456176757812
CRM,2020-04-22,154,155.6999969482422,150.6699981689453,154.13999938964844,6660900,153.45875549316406
CRM,2020-04-23,153.5,156.47000122070312,151.5,151.72000122070312,6281400,151.0494384765625
CRM,2020-04-24,153.58999633789062,154.5,151.3000030517578,153.97999572753906,6710500,153.2994384765625
CRM,2020-04-27,155.5399932861328,158.44000244140625,154.1999969482422,157.6300048828125,5036400,156.93331909179688
CRM,2020-04-28,159.5,160.80999755859375,154.17999267578125,154.4600067138672,4731800,153.77732849121094
CRM,2020-04-29,157.8800048828125,161.88999938964844,156.52000427246094,160.42999267578125,5256700,159.720947265625
CRM,2020-04-30,161.6300048828125,165.3000030517578,160.00999450683594,161.9499969482422,6830700,161.2342071533203
CRM,2020-05-01,158.49000549316406,160.1699981689453,155.25999450683594,156.3699951171875,4276900,155.67889404296875
CRM,2020-05-04,155.5800018310547,162.02000427246094,155.0800018310547,161.47000122070312,5974200,160.75634765625
CRM,2020-05-05,162.52999877929688,164.13999938964844,160.25,163.25,5264800,162.52847290039062
CRM,2020-05-06,164.44000244140625,165.7100067138672,162.9199981689453,163.6699981689453,4112600,162.94662475585938
CRM,2020-05-07,166.5,171.27000427246094,166.02000427246094,169.89999389648438,6460900,169.1490936279297
CRM,2020-05-08,172.9499969482422,176.0800018310547,171.14999389648438,175.89999389648438,5403400,175.12255859375
CRM,2020-05-11,175.55999755859375,183.3000030517578,174.16000366210938,182.6699981689453,8696000,181.86264038085938
CRM,2020-05-12,183,183.02000427246094,177.00999450683594,177.5399932861328,5904600,176.75531005859375
CRM,2020-05-13,175.1699981689453,175.2100067138672,166.27000427246094,169.63999938964844,12534900,168.89022827148438
CRM,2020-05-14,168.44000244140625,168.57000732421875,164.57000732421875,167,7442300,166.2619171142578
CRM,2020-05-15,167.27000427246094,171.72000122070312,166.17999267578125,171.3300018310547,5673800,170.57276916503906
CRM,2020-05-18,174,177,172.1300048828125,172.5,6398300,171.7375946044922
CRM,2020-05-19,172.75,178.1999969482422,172.75,176.0399932861328,5264000,175.26193237304688
CRM,2020-05-20,178.57000732421875,179.13999938964844,174.89999389648438,176.92999267578125,4951200,176.14801025390625
CRM,2020-05-21,176.92999267578125,178.2899932861328,174.92999267578125,175.25999450683594,4429700,174.4853973388672
CRM,2020-05-22,176.60000610351562,178.63999938964844,175.4499969482422,177.85000610351562,4965100,177.06394958496094
CRM,2020-05-26,182,182,176.22000122070312,176.52000427246094,8353600,175.73983764648438
CRM,2020-05-27,176.2899932861328,176.61000061035156,171.3699951171875,176.60000610351562,6340200,175.81947326660156
CRM,2020-05-28,180,184.8000030517578,177.10000610351562,181.10000610351562,10275200,180.29959106445312
CRM,2020-05-29,174.3000030517578,175,170.69000244140625,174.7899932861328,19588900,174.01747131347656
CRM,2020-06-01,173.10000610351562,177.52000427246094,172.67999267578125,176.36000061035156,5711600,175.58053588867188
CRM,2020-06-02,174.85000610351562,174.89999389648438,171.22000122070312,174.22999572753906,8571800,173.45994567871094
CRM,2020-06-03,174.8300018310547,175.92999267578125,172.83999633789062,174.99000549316406,6004000,174.2165985107422
CRM,2020-06-04,175,175.42999267578125,170,171.44000244140625,7301600,170.68228149414062
CRM,2020-06-05,170.11000061035156,174.19000244140625,167,173.8800048828125,8232200,173.1114959716797
CRM,2020-06-08,173.6300048828125,176.57000732421875,172.66000366210938,176.5500030517578,4592600,175.76971435546875
CRM,2020-06-09,176,176,173.52999877929688,174.55999755859375,4025600,173.78848266601562
CRM,2020-06-10,176.25,182.5,176.0500030517578,182.10000610351562,8127200,181.295166015625
CRM,2020-06-11,176.63999938964844,178.42999267578125,172,172.0500030517578,6521200,171.28958129882812
CRM,2020-06-12,175.89999389648438,177.69000244140625,171.86000061035156,175.11000061035156,5443800,174.3360595703125
CRM,2020-06-15,172,178.89999389648438,171.27000427246094,178.61000061035156,6000000,177.82058715820312
CRM,2020-06-16,180.00999450683594,182.5,178.00999450683594,180.47999572753906,5824100,179.6823272705078
CRM,2020-06-17,180.97000122070312,182.75,180.67999267578125,181.39999389648438,5038600,180.59823608398438
CRM,2020-06-18,181.91000366210938,189,181.6199951171875,187.66000366210938,8677800,186.83059692382812
CRM,2020-06-19,189.5,191.25,185.49000549316406,186.9499969482422,11841000,186.12371826171875
CRM,2020-06-22,187.02999877929688,192.5,187,191.64999389648438,6252200,190.80294799804688
CRM,2020-06-23,192,194.08999633789062,188.58999633789062,189.05999755859375,6950800,188.2244110107422
CRM,2020-06-24,187.50999450683594,189.3000030517578,184.0399932861328,185.5500030517578,4903100,184.72991943359375
CRM,2020-06-25,186.13999938964844,188.77000427246094,184.44000244140625,188.33999633789062,4022400,187.50758361816406
CRM,2020-06-26,188,188.22000122070312,183.02000427246094,183.1699981689453,7595700,182.36044311523438
CRM,2020-06-29,183.32000732421875,183.7100067138672,180,183.3300018310547,3972100,182.5197296142578
CRM,2020-06-30,183.4499969482422,187.88999938964844,183.1300048828125,187.3300018310547,4478900,186.50204467773438
CRM,2020-07-01,188.10000610351562,192.82000732421875,187.4600067138672,191.88999938964844,4754600,191.04190063476562
CRM,2020-07-02,193.16000366210938,195.38999938964844,192.2899932861328,192.52999877929688,4200300,191.6790771484375
CRM,2020-07-06,194.44000244140625,199.4499969482422,193.83999633789062,197.72000122070312,5794200,196.84613037109375
CRM,2020-07-07,197.66000366210938,200.22000122070312,196.2100067138672,196.3800048828125,5431500,195.51206970214844
CRM,2020-07-08,198,201.1999969482422,197.35000610351562,200.27999877929688,4233700,199.39480590820312
CRM,2020-07-09,202.02000427246094,202.82000732421875,195.63999938964844,200.74000549316406,6062800,199.85279846191406
CRM,2020-07-10,200.05999755859375,200.72999572753906,197.0800018310547,198.8800048828125,3783200,198.0010223388672
CRM,2020-07-13,200,200.25999450683594,188.02999877929688,188.33999633789062,5555400,187.50758361816406
CRM,2020-07-14,185.99000549316406,189.9600067138672,183.3000030517578,189.55999755859375,5854700,188.72219848632812
CRM,2020-07-15,191.02999877929688,192.10000610351562,186.75,188.08999633789062,7681800,187.25868225097656
CRM,2020-07-16,186.4199981689453,186.86000061035156,181.92999267578125,185.50999450683594,7350000,184.69007873535156
CRM,2020-07-17,187.13999938964844,188.39999389648438,183.36000061035156,187.77999877929688,4324300,186.9500732421875
CRM,2020-07-20,187.89999389648438,195.30999755859375,187.27000427246094,195.08999633789062,5729000,194.22775268554688
CRM,2020-07-21,196,196.5,189.47999572753906,190.8000030517578,5376800,189.9567108154297
CRM,2020-07-22,190.77999877929688,191.8699951171875,188.8699951171875,191.30999755859375,2833000,190.46446228027344
CRM,2020-07-23,191.47999572753906,194.57000732421875,187.50999450683594,188.5399932861328,3639500,187.70669555664062
CRM,2020-07-24,186.05999755859375,188.94000244140625,184.3800048828125,188.49000549316406,3908400,187.65692138671875
CRM,2020-07-27,189.89999389648438,191.55999755859375,188.64999389648438,190.9600067138672,3015700,190.1160125732422
CRM,2020-07-28,191,192.97000122070312,189.0500030517578,189.5,3114200,188.66246032714844
CRM,2020-07-29,190.14999389648438,194.55999755859375,189.75,193.61000061035156,3747800,192.75430297851562
CRM,2020-07-30,190.08999633789062,191.9199981689453,187.3699951171875,191.6999969482422,3587400,190.8527374267578
CRM,2020-07-31,193,194.99000549316406,190.6699981689453,194.85000610351562,3734000,193.98883056640625
CRM,2020-08-03,197.8000030517578,204.7899932861328,196.57000732421875,203.19000244140625,6557500,202.2919464111328
CRM,2020-08-04,203,203.38999938964844,198.89999389648438,201.41000366210938,4480300,200.5198211669922
CRM,2020-08-05,202.8000030517578,203.89999389648438,201.5800018310547,202.63999938964844,3559100,201.74436950683594
CRM,2020-08-06,202.97000122070312,209.9499969482422,202.39999389648438,207.7899932861328,5113300,206.87161254882812
CRM,2020-08-07,206.6199951171875,206.94000244140625,198.5800018310547,201.0500030517578,5423400,200.1614227294922
CRM,2020-08-10,200.39999389648438,201.47999572753906,195.72000122070312,197.16000366210938,5528200,196.28860473632812
CRM,2020-08-11,193.6199951171875,195.83999633789062,191.72000122070312,191.99000549316406,5015400,191.14146423339844
CRM,2020-08-12,193,195.4199981689453,192.1199951171875,192.6199951171875,3980300,191.76866149902344
CRM,2020-08-13,193.32000732421875,198.07000732421875,193.22999572753906,195.13999938964844,4711600,194.27752685546875
CRM,2020-08-14,195.22000122070312,195.47999572753906,192.52000427246094,193.4600067138672,2833000,192.60498046875
CRM,2020-08-17,195.33999633789062,197.07000732421875,194.4199981689453,196.74000549316406,3574500,195.87046813964844
CRM,2020-08-18,199.3300018310547,204.8000030517578,199,204.00999450683594,7284800,203.1083221435547
CRM,2020-08-19,204,207.10000610351562,200.02999877929688,205.11000061035156,7080700,204.20347595214844
CRM,2020-08-20,203.85000610351562,210.11000061035156,203.50999450683594,209.50999450683594,5175100,208.5840301513672
CRM,2020-08-21,209.94000244140625,210,206.25,207.52999877929688,5727800,206.61276245117188
CRM,2020-08-24,208.8800048828125,209.2899932861328,205.14999389648438,208.4600067138672,5699000,207.53866577148438
CRM,2020-08-25,213.22000122070312,218.35000610351562,210.8000030517578,216.0500030517578,27096500,215.09512329101562
CRM,2020-08-26,251.9600067138672,277.9700012207031,249.47000122070312,272.32000732421875,63253400,271.1164245605469
CRM,2020-08-27,267,278.2799987792969,260.8399963378906,276.32000732421875,22817100,275.0987548828125
CRM,2020-08-28,271.2799987792969,275.75,267.3999938964844,271.1000061035156,28068000,269.90179443359375
CRM,2020-08-31,270,274.7099914550781,265.9100036621094,272.6499938964844,16010100,271.4449462890625
CRM,2020-09-01,271,281.92999267578125,270.5799865722656,281.25,13293600,280.0069580078125
CRM,2020-09-02,283.4700012207031,284.5,268.57000732421875,276.69000244140625,12963800,275.46710205078125
CRM,2020-09-03,270.5799865722656,271.75,257.4100036621094,265.010009765625,14000600,263.8387451171875
CRM,2020-09-04,262.9800109863281,265.6700134277344,243.1999969482422,254.6999969482422,14374300,253.5742950439453
CRM,2020-09-08,240.57000732421875,253.67999267578125,240.13999938964844,241.27000427246094,15229600,240.2036590576172
CRM,2020-09-09,246.39999389648438,253.4499969482422,242.9600067138672,250.42999267578125,9988600,249.32315063476562
CRM,2020-09-10,254.80999755859375,256.510009765625,246.97000122070312,247.8000030517578,5945000,246.7047882080078
CRM,2020-09-11,250.72000122070312,251.3000030517578,239.4499969482422,243.10000610351562,5455200,242.02557373046875
CRM,2020-09-14,246.30999755859375,248.8699951171875,244.0399932861328,246.63999938964844,4255200,245.5499267578125
CRM,2020-09-15,251.3699951171875,251.94000244140625,248.50999450683594,251.67999267578125,4133600,250.567626953125
CRM,2020-09-16,254.6699981689453,255.42999267578125,250.22999572753906,250.60000610351562,5441200,249.492431640625
CRM,2020-09-17,246.1199951171875,248.82000732421875,241.30999755859375,244.52999877929688,5279500,243.44923400878906
CRM,2020-09-18,245.1300048828125,248.11000061035156,238.7100067138672,242.77999877929688,6595600,241.70697021484375
CRM,2020-09-21,238.97000122070312,245.1300048828125,236.8000030517578,245.0500030517578,5561600,243.96694946289062
CRM,2020-09-22,246.74000549316406,248.57000732421875,241.25999450683594,247.77999877929688,3600800,246.68487548828125
CRM,2020-09-23,248.49000549316406,248.77000427246094,235.35000610351562,235.99000549316406,7507900,234.94700622558594
CRM,2020-09-24,235.83999633789062,239.9600067138672,233.6300048828125,237.5500030517578,4166800,236.50009155273438
CRM,2020-09-25,237.38999938964844,243.9499969482422,235.0500030517578,242.74000549316406,5117800,241.66714477539062
CRM,2020-09-28,247.55999755859375,248.5800018310547,242.2100067138672,246.6699981689453,4088300,245.57977294921875
CRM,2020-09-29,245.25999450683594,247.89999389648438,244.5,247.4499969482422,3983700,246.3563232421875
CRM,2020-09-30,246.64999389648438,255.41000366210938,246.22000122070312,251.32000732421875,8188500,250.20924377441406
CRM,2020-10-01,253.17999267578125,254.6699981689453,250.80999755859375,253.4499969482422,4318000,252.32981872558594
CRM,2020-10-02,249.75,254.9499969482422,247.2100067138672,247.85000610351562,4494500,246.75457763671875
CRM,2020-10-05,250,253.27999877929688,249,251.52999877929688,3403500,250.4182891845703
CRM,2020-10-06,252.72999572753906,257.2900085449219,249,250.13999938964844,4448100,249.03445434570312
CRM,2020-10-07,252.1999969482422,260.739990234375,252.1999969482422,259.9800109863281,4963200,258.83099365234375
CRM,2020-10-08,264.20001220703125,264.6199951171875,257.0799865722656,260.2200012207031,4150400,259.06988525390625
CRM,2020-10-09,262.8999938964844,266.04998779296875,261.5,265.9800109863281,4225000,264.8044128417969
CRM,2020-10-12,270,270,265.2900085449219,267.07000732421875,4317000,265.8896179199219
CRM,2020-10-13,266.4200134277344,268.7900085449219,264.2300109863281,266.8299865722656,3713200,265.6506652832031
CRM,2020-10-14,270,270.1600036621094,258.75,261.8299865722656,5129500,260.6727600097656
CRM,2020-10-15,258.1099853515625,260.5199890136719,254.02000427246094,257.7200012207031,5256800,256.5809326171875
CRM,2020-10-16,259.239990234375,262.5199890136719,258.489990234375,258.54998779296875,3092300,257.4072570800781
CRM,2020-10-19,259.760009765625,261.4800109863281,254.5,255.00999450683594,3242300,253.8829345703125
CRM,2020-10-20,256.1199951171875,259.17999267578125,254.0500030517578,255.97000122070312,2989300,254.83868408203125
CRM,2020-10-21,256.45001220703125,258.30999755859375,251.85000610351562,254.22999572753906,2794000,253.1063690185547
CRM,2020-10-22,253.88999938964844,255.22000122070312,246.1300048828125,249.6699981689453,3685700,248.5665283203125
CRM,2020-10-23,250.10000610351562,250.57000732421875,246.80999755859375,250.52000427246094,3159600,249.4127655029297
CRM,2020-10-26,245.3000030517578,248.11000061035156,237.3800048828125,241.97999572753906,5864100,240.91050720214844
CRM,2020-10-27,248,251.75,245.77000427246094,250.3000030517578,4285600,249.19375610351562
CRM,2020-10-28,244.60000610351562,245.4499969482422,238.00999450683594,238.42999267578125,4425400,237.37620544433594
CRM,2020-10-29,242.52000427246094,242.52000427246094,237.1300048828125,237.13999938964844,4589000,236.09190368652344
CRM,2020-10-30,235.82000732421875,237.75,228.66000366210938,232.27000427246094,5741200,231.24343872070312
CRM,2020-11-02,235.1199951171875,238.5,228.99000549316406,232.4499969482422,3953400,231.42262268066406
CRM,2020-11-03,235.10000610351562,240.94000244140625,233.27999877929688,237.1300048828125,4151400,236.0819549560547
CRM,2020-11-04,246.02000427246094,252.8800048828125,243.24000549316406,250.74000549316406,6505400,249.63180541992188
CRM,2020-11-05,258.1099853515625,260.9200134277344,255.44000244140625,260.2200012207031,8961700,259.06988525390625
CRM,2020-11-06,260,261.75,254.49000549316406,260.1499938964844,3798600,259.0002136230469
CRM,2020-11-09,260.95001220703125,270.9200134277344,257.25,259.2799987792969,8777500,258.1340637207031
CRM,2020-11-10,258.05999755859375,259,242.89999389648438,247.66000366210938,6863200,246.56541442871094
CRM,2020-11-11,253.50999450683594,256.739990234375,251.2100067138672,254.17999267578125,4163400,253.05657958984375
CRM,2020-11-12,247.39999389648438,254.97000122070312,246.36000061035156,249.4199981689453,5607000,248.317626953125
CRM,2020-11-13,252.83999633789062,253.7899932861328,247.55999755859375,249.50999450683594,5160000,248.4072265625
CRM,2020-11-16,249.52000427246094,253.49000549316406,248.17999267578125,249.88999938964844,5712600,248.78555297851562
CRM,2020-11-17,253.74000549316406,258.2699890136719,250.4600067138672,256.1700134277344,5090700,255.03782653808594
CRM,2020-11-18,256.3999938964844,262.6600036621094,255.85000610351562,257.1600036621094,5880500,256.0234069824219
CRM,2020-11-19,256.8399963378906,267.0899963378906,255.66000366210938,264.6499938964844,8084600,263.4803161621094
CRM,2020-11-20,263.5899963378906,265.0199890136719,257.82000732421875,258.0400085449219,7286100,256.8995361328125
CRM,2020-11-23,261.2300109863281,261.739990234375,254.61000061035156,257.6400146484375,5383600,256.5013427734375
CRM,2020-11-24,260,262.30999755859375,257.82000732421875,260.8399963378906,5797300,259.6871337890625
CRM,2020-11-25,263.7300109863281,266.1000061035156,245.0500030517578,246.82000732421875,26394900,245.7291259765625
CRM,2020-11-27,251,251.83999633789062,247.02999877929688,247.6300048828125,7395000,246.53555297851562
CRM,2020-11-30,245.47999572753906,247.6300048828125,236.07000732421875,245.8000030517578,18966400,244.71363830566406
CRM,2020-12-01,245,246.6999969482422,238.6999969482422,241.35000610351562,18872000,240.28330993652344
CRM,2020-12-02,225.47999572753906,226,215.6300048828125,220.77999877929688,52225500,219.80421447753906
CRM,2020-12-03,226.11000061035156,226.11000061035156,220.1300048828125,220.97000122070312,21395300,219.99337768554688
CRM,2020-12-04,223.82000732421875,228.60000610351562,221.82000732421875,225.86000061035156,20504800,224.86175537109375
CRM,2020-12-07,228.11000061035156,229.8699951171875,226.25,227.6999969482422,12864100,226.69361877441406
CRM,2020-12-08,228.64999389648438,229.5,225.66000366210938,227.86000061035156,12116800,226.85293579101562
CRM,2020-12-09,228.0500030517578,228.83999633789062,220.07000732421875,220.57000732421875,15651800,219.59515380859375
CRM,2020-12-10,220.57000732421875,224.30999755859375,220.16000366210938,222.9199981689453,9258600,221.93475341796875
CRM,2020-12-11,221.9199981689453,222.74000549316406,219.97999572753906,222.4199981689453,8214400,221.4369659423828
CRM,2020-12-14,223.08999633789062,223.47000122070312,220.4499969482422,221.27000427246094,8508500,220.29205322265625
CRM,2020-12-15,222.07000732421875,222.13999938964844,218.1999969482422,220.14999389648438,10766800,219.177001953125
CRM,2020-12-16,221.47999572753906,224,220.25,223.6199951171875,8821400,222.63165283203125
CRM,2020-12-17,224.89999389648438,226.72999572753906,224.5,225.9199981689453,9946900,224.92149353027344
CRM,2020-12-18,227.02000427246094,227.82000732421875,224.39999389648438,227.42999267578125,11845400,226.4248046875
CRM,2020-12-21,224.89999389648438,227.44000244140625,224.7100067138672,226.47000122070312,9219000,225.4690704345703
CRM,2020-12-22,227,231.8699951171875,226.60000610351562,231.1699981689453,10339600,230.14830017089844
CRM,2020-12-23,232.5,233.17999267578125,227.11000061035156,227.42999267578125,7090500,226.4248046875
CRM,2020-12-24,228.3000030517578,229.19000244140625,224.8300018310547,225.77999877929688,6146300,224.7821044921875
CRM,2020-12-28,227.22000122070312,227.83999633789062,222.0500030517578,224.63999938964844,6422500,223.64715576171875
CRM,2020-12-29,224.97000122070312,225.3000030517578,220.86000061035156,222.4600067138672,6122400,221.47679138183594
CRM,2020-12-30,223.1300048828125,223.63999938964844,221.5800018310547,222.39999389648438,4724000,221.41705322265625
CRM,2020-12-31,222.27000427246094,222.7899932861328,220.1699981689453,222.52999877929688,6011100,221.54647827148438
CRM,2021-01-04,222.63999938964844,223.75,215.72000122070312,220.30999755859375,10319900,219.33627319335938
CRM,2021-01-05,219.49000549316406,223,217.99000549316406,221.52000427246094,8657200,220.5409393310547
CRM,2021-01-06,218,220.4600067138672,215.77999877929688,216.14999389648438,9789800,215.19467163085938
CRM,2021-01-07,217.02999877929688,220.66000366210938,216.5,217.97999572753906,8443100,217.01658630371094
CRM,2021-01-08,220,222.32000732421875,219.22000122070312,222.0399932861328,7301700,221.0586395263672
CRM,2021-01-11,219.6300048828125,220.5800018310547,216.22999572753906,218.25,7199000,217.285400390625
CRM,2021-01-12,218,218.3000030517578,214.08999633789062,215.52000427246094,10736000,214.5674591064453
CRM,2021-01-13,217,218.89999389648438,215.52999877929688,218.17999267578125,6839200,217.2156982421875
CRM,2021-01-14,218.22999572753906,219.5,215.5500030517578,215.60000610351562,6548000,214.64710998535156
CRM,2021-01-15,216.1699981689453,217.8699951171875,212.99000549316406,213.13999938964844,8525600,212.19798278808594
CRM,2021-01-19,215.35000610351562,217.27999877929688,213.6999969482422,216.75999450683594,7753800,215.80197143554688
CRM,2021-01-20,221.99000549316406,224.63999938964844,219.97000122070312,223.44000244140625,9857700,222.45245361328125
CRM,2021-01-21,223.69000244140625,224.74000549316406,220.82000732421875,222.1699981689453,6785900,221.1880645751953
CRM,2021-01-22,224.89999389648438,227.7899932861328,223.75,225.77000427246094,10186100,224.77215576171875
CRM,2021-01-25,229.69000244140625,230.3000030517578,221.32000732421875,225.9199981689453,8213500,224.92149353027344
CRM,2021-01-26,227.8000030517578,227.91000366210938,224.5399932861328,226.25999450683594,5021000,225.25997924804688
CRM,2021-01-27,223.6999969482422,227.80999755859375,221.5800018310547,224.77999877929688,7641100,223.78652954101562
CRM,2021-01-28,225,229.60000610351562,225,226.5,7246000,225.49893188476562
CRM,2021-01-29,224.66000366210938,228.7899932861328,223.02000427246094,225.55999755859375,6473000,224.56307983398438
CRM,2021-02-01,227.2100067138672,229.89999389648438,224.75,228.4600067138672,5696700,227.4502716064453
CRM,2021-02-02,231.47000122070312,235.9499969482422,231.3800048828125,234.1999969482422,7134900,233.16488647460938
CRM,2021-02-03,235,236,232.25999450683594,234.82000732421875,5357600,233.78216552734375
CRM,2021-02-04,235.52000427246094,238.22999572753906,235.47000122070312,237.97999572753906,4770700,236.9281768798828
CRM,2021-02-05,239.14999389648438,239.36000061035156,236.41000366210938,238.88999938964844,5020000,237.8341827392578
CRM,2021-02-08,239.50999450683594,241.11000061035156,237.1300048828125,238.92999267578125,4336400,237.87399291992188
CRM,2021-02-09,239.55999755859375,240.0800018310547,236.24000549316406,236.6999969482422,5157200,235.6538543701172
CRM,2021-02-10,237.4499969482422,238.22000122070312,233.9600067138672,236.72000122070312,5535600,235.67376708984375
CRM,2021-02-11,238.92999267578125,242.88999938964844,238.5800018310547,241.24000549316406,6091600,240.1737823486328
CRM,2021-02-12,240.9499969482422,241.55999755859375,238.91000366210938,240.3699951171875,4314400,239.3076171875
CRM,2021-02-16,245,251.22999572753906,243.8000030517578,248.58999633789062,10837600,247.4912872314453
CRM,2021-02-17,248.58999633789062,249.5,245.5,247.66000366210938,5879200,246.56541442871094
CRM,2021-02-18,245.97000122070312,248.00999450683594,242.57000732421875,247.00999450683594,4152800,245.91827392578125
CRM,2021-02-19,248,249.38999938964844,245.97999572753906,246.55999755859375,4647700,245.47027587890625
CRM,2021-02-22,244.25999450683594,244.52000427246094,240.3800048828125,240.9499969482422,5055000,239.8850555419922
CRM,2021-02-23,235.25999450683594,238.9600067138672,229.00999450683594,235.63999938964844,8641600,234.59854125976562
CRM,2021-02-24,235.52999877929688,241.5,231.50999450683594,240.47000122070312,6128300,239.4071807861328
CRM,2021-02-25,238.52999877929688,240.35000610351562,229.77000427246094,231.0800018310547,8828900,230.05868530273438
CRM,2021-02-26,229.38999938964844,230.5,216.33999633789062,216.5,20372900,215.5431365966797
CRM,2021-03-01,219.89999389648438,220.1999969482422,215.02999877929688,217.5399932861328,14027700,216.57852172851562
CRM,2021-03-02,218.39999389648438,218.60000610351562,213.33999633789062,213.47000122070312,10211500,212.52651977539062
CRM,2021-03-03,212.8300018310547,213.32000732421875,205.39999389648438,206,11459000,205.08953857421875
CRM,2021-03-04,206.83999633789062,209.08999633789062,201.50999450683594,205.3300018310547,12800500,204.42250061035156
CRM,2021-03-05,210.00999450683594,212.35000610351562,203.22000122070312,210.75999450683594,11406000,209.8284912109375
CRM,2021-03-08,213.6199951171875,214.89999389648438,207.57000732421875,207.72000122070312,9576400,206.80194091796875
CRM,2021-03-09,212.17999267578125,215.7899932861328,211.1699981689453,211.52999877929688,9732200,210.59507751464844
CRM,2021-03-10,214.72000122070312,216.14999389648438,211.77000427246094,211.9600067138672,7186400,211.02320861816406
CRM,2021-03-11,215,218.1699981689453,214.35000610351562,215.9499969482422,6431000,214.9955596923828
CRM,2021-03-12,213.4499969482422,213.85000610351562,209.3000030517578,212.2100067138672,6114600,211.27207946777344
CRM,2021-03-15,211.85000610351562,212.94000244140625,209.5,212.8000030517578,5733700,211.85948181152344
CRM,2021-03-16,214.83999633789062,216.69000244140625,213.47999572753906,214.47999572753906,5311000,213.53204345703125
CRM,2021-03-17,213.52000427246094,214.80999755859375,210.86000061035156,213.1199951171875,5805100,212.17807006835938
CRM,2021-03-18,210.6999969482422,211.3800048828125,208.39999389648438,209.47999572753906,5580100,208.5541534423828
CRM,2021-03-19,209.80999755859375,212.75,209.07000732421875,212.1999969482422,7088400,211.26211547851562
CRM,2021-03-22,211.47999572753906,216.97999572753906,211.3699951171875,215.1699981689453,5002500,214.218994140625
CRM,2021-03-23,214.75999450683594,217.42999267578125,214.3300018310547,215,4578000,214.0497589111328
CRM,2021-03-24,215.1300048828125,215.27999877929688,209.41000366210938,209.52999877929688,4617700,208.60394287109375
CRM,2021-03-25,206.1699981689453,208.1699981689453,204.3699951171875,205.44000244140625,7977200,204.53201293945312
CRM,2021-03-26,205.63999938964844,209.41000366210938,204.77000427246094,209.08999633789062,7333200,208.16586303710938
CRM,2021-03-29,209.00999450683594,211.64999389648438,205.99000549316406,210.77000427246094,5686900,209.8384552001953
CRM,2021-03-30,208.63999938964844,211.2899932861328,207.36000061035156,210,4717900,209.0718536376953
CRM,2021-03-31,210.44000244140625,213.6699981689453,210.11000061035156,211.8699951171875,6838000,210.93357849121094
CRM,2021-04-01,213.60000610351562,218.92999267578125,213.3699951171875,218.72000122070312,7763500,217.75332641601562
CRM,2021-04-05,219.61000061035156,221.83999633789062,218.92999267578125,220.2899932861328,5553200,219.3163604736328
CRM,2021-04-06,219.82000732421875,221.5500030517578,218.25,221.08999633789062,5448500,220.1128387451172
CRM,2021-04-07,221.9600067138672,222.67999267578125,219.38999938964844,220.7899932861328,4403400,219.8141632080078
CRM,2021-04-08,223,225.7100067138672,222.4499969482422,224.4499969482422,6169100,223.45797729492188
CRM,2021-04-09,224.3300018310547,231.30999755859375,223.6300048828125,231.27999877929688,7319300,230.25779724121094
CRM,2021-04-12,229.52000427246094,229.85000610351562,227.14999389648438,228.75999450683594,6205700,227.74893188476562
CRM,2021-04-13,229,233.49000549316406,228.5,232,5397100,230.97462463378906
CRM,2021-04-14,232.85000610351562,233.13999938964844,227.66000366210938,228.02000427246094,4617600,227.01220703125
CRM,2021-04-15,229.8699951171875,233.0800018310547,229.5,233,5073900,231.97021484375
CRM,2021-04-16,234,234,229.88999938964844,231.91000366210938,5088700,230.88502502441406
CRM,2021-04-19,230.8300018310547,232.1999969482422,228.8699951171875,230.5,4257700,229.48126220703125
CRM,2021-04-20,230,231.4499969482422,226.88999938964844,227.9600067138672,4081200,226.9524688720703
CRM,2021-04-21,227.11000061035156,230.7899932861328,226.6699981689453,230.55999755859375,4024000,229.54098510742188
CRM,2021-04-22,230,233.88999938964844,229.00999450683594,231.35000610351562,4975400,230.32749938964844
CRM,2021-04-23,232.94000244140625,235.49000549316406,231.75,233.50999450683594,5447100,232.47793579101562
CRM,2021-04-26,234.0399932861328,235.8000030517578,232.4199981689453,235.4600067138672,3459600,234.41934204101562
CRM,2021-04-27,235.4600067138672,235.89999389648438,231.91000366210938,234.2100067138672,3445200,233.1748504638672
CRM,2021-04-28,235,238.3300018310547,233.52999877929688,236.8800048828125,4274500,235.8330535888672
CRM,2021-04-29,237.32000732421875,237.6699981689453,232.1699981689453,234.36000061035156,4140800,233.32420349121094
CRM,2021-04-30,232.8000030517578,234.5,229.52000427246094,230.32000732421875,5024800,229.3020477294922
CRM,2021-05-03,230.77000427246094,231.4600067138672,223.07000732421875,223.75999450683594,5835700,222.7710418701172
CRM,2021-05-04,221.6699981689453,222,214.36000061035156,217.17999267578125,6727500,216.22012329101562
CRM,2021-05-05,218.82000732421875,219.57000732421875,214.83999633789062,215.39999389648438,4205800,214.447998046875
CRM,2021-05-06,215.80999755859375,218.27999877929688,213.5,218.0500030517578,5200000,217.08627319335938
CRM,2021-05-07,220.50999450683594,221.25,215.08999633789062,216.5,5774700,215.5431365966797
CRM,2021-05-10,215.5,215.9600067138672,213.22999572753906,213.88999938964844,5263700,212.9446563720703
CRM,2021-05-11,209,216.57000732421875,208.91000366210938,215.55999755859375,6097900,214.60726928710938
CRM,2021-05-12,213.33999633789062,213.3699951171875,209,210.5399932861328,5482500,209.60946655273438
CRM,2021-05-13,212.97000122070312,215.63999938964844,210.47000122070312,211.86000061035156,5337000,210.9236297607422
CRM,2021-05-14,214.19000244140625,218.27000427246094,214.14999389648438,217.66000366210938,4429000,216.69801330566406
CRM,2021-05-17,216.58999633789062,217.72000122070312,212.82000732421875,215.05999755859375,3816100,214.1094970703125
CRM,2021-05-18,215.44000244140625,217.35000610351562,213.7899932861328,214.3300018310547,3540600,213.3827362060547
CRM,2021-05-19,215.85000610351562,221.60000610351562,214.50999450683594,221.33999633789062,8092100,220.3617401123047
CRM,2021-05-20,222.97999572753906,226.8300018310547,222.36000061035156,223.77999877929688,6705500,222.79095458984375
CRM,2021-05-21,225.2100067138672,225.77999877929688,222.44000244140625,222.5800018310547,4913600,221.5962677001953
CRM,2021-05-24,225,227.60000610351562,224.2100067138672,226.99000549316406,5288300,225.9867706298828
CRM,2021-05-25,228,229.72000122070312,226.27999877929688,227.7100067138672,6256300,226.70358276367188
CRM,2021-05-26,228.47999572753906,230.24000549316406,228.2899932861328,229.67999267578125,5807100,228.66488647460938
CRM,2021-05-27,229.52000427246094,229.52000427246094,225.38999938964844,225.8300018310547,15344100,224.83189392089844
CRM,2021-05-28,239.22000122070312,243.5,237.8300018310547,238.10000610351562,17810800,237.04766845703125
CRM,2021-06-01,238,238.39999389648438,232.4600067138672,236.1999969482422,8103900,235.1560516357422
CRM,2021-06-02,234.39999389648438,238.2899932861328,233.89999389648438,234.6199951171875,5543900,233.58302307128906
CRM,2021-06-03,232.88999938964844,233.17999267578125,229.42999267578125,230.83999633789062,5109000,229.81976318359375
CRM,2021-06-04,231.6300048828125,237.88999938964844,231.52000427246094,237.47999572753906,6177600,236.43038940429688
CRM,2021-06-07,236.60000610351562,239.47000122070312,235.83999633789062,238.13999938964844,3510800,237.0874786376953
CRM,2021-06-08,238.8000030517578,241.7899932861328,235.6699981689453,236.4199981689453,5827300,235.3750762939453
CRM,2021-06-09,238.8699951171875,238.8699951171875,235.50999450683594,236.08999633789062,3350900,235.04653930664062
CRM,2021-06-10,236,240.2899932861328,235.14999389648438,240.19000244140625,4659500,239.12843322753906
CRM,2021-06-11,239.02999877929688,240.3699951171875,238.41000366210938,240.30999755859375,4624200,239.24789428710938
CRM,2021-06-14,240.6999969482422,246.63999938964844,240.47999572753906,246.25999450683594,6764700,245.1715850830078
CRM,2021-06-15,245.2100067138672,245.36000061035156,242.00999450683594,242.5800018310547,5135300,241.50787353515625
CRM,2021-06-16,242,245.00999450683594,239.47999572753906,242.38999938964844,5099300,241.31869506835938
CRM,2021-06-17,242,247.17999267578125,241.1999969482422,244.42999267578125,5170200,243.34967041015625
CRM,2021-06-18,241.85000610351562,246.00999450683594,241.05999755859375,242.77999877929688,7822200,241.70697021484375
CRM,2021-06-21,243.4499969482422,244.72000122070312,238.88999938964844,244.47999572753906,5895100,243.39944458007812
CRM,2021-06-22,243.8000030517578,244.72000122070312,240.88999938964844,243.11000061035156,4457200,242.0355224609375
CRM,2021-06-23,243.75,244.5,240.85000610351562,241.83999633789062,4482400,240.77113342285156
CRM,2021-06-24,243.35000610351562,247.69000244140625,242.6999969482422,243.77000427246094,4987300,242.69261169433594
CRM,2021-06-25,244.19000244140625,244.1999969482422,240.99000549316406,241.8699951171875,15409300,240.80101013183594
CRM,2021-06-28,244.2100067138672,247.58999633789062,243.60000610351562,244.57000732421875,4274900,243.4890594482422
CRM,2021-06-29,244.44000244140625,246.77999877929688,242.42999267578125,245.80999755859375,3871900,244.7235870361328
CRM,2021-06-30,245.47999572753906,246.6300048828125,243.5,244.27000427246094,4168800,243.19039916992188
CRM,2021-07-01,244.5,246.58999633789062,242.6199951171875,244.97999572753906,3899600,243.89724731445312
CRM,2021-07-02,246.9199981689453,248.9600067138672,245.83999633789062,248.1999969482422,4056200,247.10301208496094
CRM,2021-07-06,249,252.9199981689453,248.3800048828125,250.25,5590200,249.1439666748047
CRM,2021-07-07,253,253.5,247.86000061035156,248.44000244140625,5101400,247.34197998046875
CRM,2021-07-08,244.83999633789062,246.5800018310547,241.74000549316406,245.8000030517578,5159600,244.71363830566406
CRM,2021-07-09,245.58999633789062,248,244.08999633789062,245.05999755859375,4213500,243.97689819335938
CRM,2021-07-12,247.22000122070312,247.25999450683594,241.85000610351562,242.91000366210938,5604500,241.83641052246094
CRM,2021-07-13,242.2899932861328,247.16000366210938,241.67999267578125,244.02000427246094,6699800,242.94149780273438
CRM,2021-07-14,244.5,246.14999389648438,239.8699951171875,242.42999267578125,6375700,241.3585205078125
CRM,2021-07-15,241.22000122070312,242.02999877929688,235.82000732421875,237.5800018310547,7912600,236.5299530029297
CRM,2021-07-16,238.3000030517578,240.8800048828125,237.77000427246094,238.42999267578125,7288100,237.37620544433594
CRM,2021-07-19,236.50999450683594,238.5,234.30999755859375,237.5500030517578,8843000,236.50009155273438
CRM,2021-07-20,238.6999969482422,243.17999267578125,236.27000427246094,240.11000061035156,8487000,239.0487823486328
CRM,2021-07-21,241.44000244140625,242.97999572753906,238.27000427246094,242.11000061035156,15323100,241.03993225097656
CRM,2021-07-22,243.5,248.6999969482422,243.33999633789062,248.27999877929688,7868700,247.1826629638672
CRM,2021-07-23,250,250.55999755859375,246.67999267578125,248.25,5877300,247.15280151367188
CRM,2021-07-26,248.1999969482422,248.47999572753906,245.82000732421875,247.60000610351562,3960700,246.50567626953125
CRM,2021-07-27,247.2100067138672,248.1300048828125,241.19000244140625,243.50999450683594,6352500,242.43374633789062
CRM,2021-07-28,243.82000732421875,246.0800018310547,243,243.9600067138672,4100200,242.8817596435547
CRM,2021-07-29,243.49000549316406,246.16000366210938,243.49000549316406,244.0399932861328,3271100,242.96141052246094
CRM,2021-07-30,243,244.24000549316406,241.6300048828125,241.92999267578125,3748400,240.8607177734375
CRM,2021-08-02,242.30999755859375,242.47000122070312,238.8800048828125,240.86000061035156,3525700,239.79547119140625
CRM,2021-08-03,241.3800048828125,243.0500030517578,239.0399932861328,241.1300048828125,3077900,240.0642852783203
CRM,2021-08-04,241.6199951171875,244.64999389648438,239.6699981689453,244.1699981689453,4121600,243.09083557128906
CRM,2021-08-05,244.67999267578125,250.89999389648438,243.5399932861328,250.55999755859375,5235200,249.4525909423828
CRM,2021-08-06,249.22999572753906,252.0800018310547,249.22000122070312,250.58999633789062,4045400,249.48245239257812
CRM,2021-08-09,251.4199981689453,252.4199981689453,247.85000610351562,249.32000732421875,3312200,248.21807861328125
CRM,2021-08-10,250.8699951171875,251.25,243.0399932861328,243.38999938964844,4430600,242.31427001953125
CRM,2021-08-11,244.6699981689453,246.14999389648438,240.10000610351562,242.27999877929688,3999200,241.2091827392578
CRM,2021-08-12,242.5,248.42999267578125,241.92999267578125,248.38999938964844,4467400,247.2921905517578
CRM,2021-08-13,251.7100067138672,253.77000427246094,248.8699951171875,251.55999755859375,5986400,250.4481658935547
CRM,2021-08-16,250.1699981689453,251,244.47000122070312,249.1999969482422,4047500,248.09860229492188
CRM,2021-08-17,248.25999450683594,249.1999969482422,245.94000244140625,246.99000549316406,3472600,245.89837646484375
CRM,2021-08-18,248,256.79998779296875,247.72000122070312,251.22000122070312,8306700,250.10968017578125
CRM,2021-08-19,249.1699981689453,255.44000244140625,248.3800048828125,253.07000732421875,6600800,251.95150756835938
CRM,2021-08-20,253,257.8699951171875,252.61000061035156,256.1300048828125,5510700,254.99798583984375
CRM,2021-08-23,257,261.8599853515625,256.57000732421875,260.5199890136719,7603900,259.3685607910156
CRM,2021-08-24,261.9200134277344,262.5,259.05999755859375,259.6600036621094,6685200,258.51239013671875
CRM,2021-08-25,260.8599853515625,261.8999938964844,258.75,260.8500061035156,9701000,259.6971130371094
CRM,2021-08-26,269.79998779296875,275.2200012207031,267.3599853515625,267.7900085449219,18987000,266.6064147949219
CRM,2021-08-27,267.8599853515625,270.9100036621094,265.42999267578125,266.5299987792969,7992500,265.3520202636719
CRM,2021-08-30,265.80999755859375,267.5799865722656,264.75,264.9700012207031,5730000,263.79888916015625
CRM,2021-08-31,264.7699890136719,266.7699890136719,262.70001220703125,265.2699890136719,5901500,264.09759521484375
CRM,2021-09-01,266.2699890136719,273.260009765625,265.5899963378906,268.32000732421875,7189000,267.13409423828125
CRM,2021-09-02,269,269.260009765625,263.9200134277344,264.1499938964844,4498300,262.9825134277344
CRM,2021-09-03,263.6000061035156,267.4100036621094,261.79998779296875,267.0799865722656,7356700,265.8995666503906
CRM,2021-09-07,266.5400085449219,267.8999938964844,264.07000732421875,265.2099914550781,4672500,264.037841796875
CRM,2021-09-08,263.6199951171875,264.3399963378906,261.5799865722656,262.6199951171875,3851500,261.45928955078125
CRM,2021-09-09,261.82000732421875,263.7099914550781,260.45001220703125,260.739990234375,4126500,259.5876159667969
CRM,2021-09-10,261,261.5899963378906,256.5,257.20001220703125,5280900,256.063232421875
CRM,2021-09-13,257,257.69000244140625,252.19000244140625,254.11000061035156,5258200,252.9868927001953
CRM,2021-09-14,254.11000061035156,255.11000061035156,253,254.3699951171875,4097500,253.24574279785156
CRM,2021-09-15,254.5399932861328,256.75,252.9499969482422,256.1600036621094,4764600,255.02786254882812
CRM,2021-09-16,255.52999877929688,261.2200012207031,255,260.3599853515625,5122600,259.2092590332031
CRM,2021-09-17,259.2699890136719,261.70001220703125,258.67999267578125,260.5299987792969,7049400,259.3785400390625
CRM,2021-09-20,256.5899963378906,259.2099914550781,254.94000244140625,258.2200012207031,5985500,257.0787353515625
CRM,2021-09-21,259.4700012207031,262.54998779296875,257.7699890136719,257.9700012207031,6040600,256.8298645019531
CRM,2021-09-22,258.8999938964844,260.3599853515625,256.2099914550781,259.1700134277344,4355600,258.0245666503906
CRM,2021-09-23,270,279.3900146484375,266.3999938964844,277.8599853515625,15617200,276.63189697265625
CRM,2021-09-24,278.5,286.3599853515625,278.2099914550781,285.6300048828125,13368300,284.3675842285156
CRM,2021-09-27,282.44000244140625,283.760009765625,279.0400085449219,279.67999267578125,5941100,278.44390869140625
CRM,2021-09-28,275.1099853515625,276.70001220703125,270.0400085449219,272.2799987792969,7127100,271.07659912109375
CRM,2021-09-29,273.489990234375,274.67999267578125,269.239990234375,270.5,4361900,269.3044738769531
CRM,2021-09-30,270.6499938964844,274.260009765625,270.44000244140625,271.2200012207031,5224200,270.0212707519531
CRM,2021-10-01,271.5,276.3399963378906,268.7699890136719,275.260009765625,4756000,274.04345703125
CRM,2021-10-04,275.2200012207031,275.29998779296875,266.1400146484375,270.8599853515625,6393800,269.662841796875
CRM,2021-10-05,272.1099853515625,273.54998779296875,271.0299987792969,271.7699890136719,4050400,270.56884765625
CRM,2021-10-06,269.6700134277344,275.489990234375,267.5,275.2699890136719,4745500,274.0533447265625
CRM,2021-10-07,276.8999938964844,279.5,274.0799865722656,274.5799865722656,5374200,273.3664245605469
CRM,2021-10-08,275.5400085449219,276.9200134277344,272.2699890136719,272.4800109863281,2683300,271.2757263183594
CRM,2021-10-11,271.7799987792969,276.2699890136719,271.510009765625,273.75,2693000,272.5400695800781
CRM,2021-10-12,276.4200134277344,280.75,276.0199890136719,279,5970100,277.7668762207031
CRM,2021-10-13,280,285.1000061035156,278.6000061035156,284.4100036621094,6573500,283.1529846191406
CRM,2021-10-14,286,290.6400146484375,284.6600036621094,290.0199890136719,5433900,288.7381896972656
CRM,2021-10-15,292.489990234375,292.8699951171875,289.32000732421875,291.6600036621094,5119300,290.3709411621094
CRM,2021-10-18,290.7799987792969,293.25,288.7099914550781,291.70001220703125,5163300,290.4107666015625
CRM,2021-10-19,292.1000061035156,295.5299987792969,291.3599853515625,292.3399963378906,3631200,291.04791259765625
CRM,2021-10-20,293.1099853515625,295.4100036621094,287.95001220703125,290.0899963378906,4487900,288.8078918457031
CRM,2021-10-21,289.4700012207031,291.57000732421875,288.2699890136719,289.80999755859375,2828500,288.52911376953125
CRM,2021-10-22,289,293,288.17999267578125,292.55999755859375,2927000,291.2669677734375
CRM,2021-10-25,293.29998779296875,295.1300048828125,291.7200012207031,293.9200134277344,2993500,292.6209716796875
CRM,2021-10-26,295.7799987792969,298.3599853515625,293.6199951171875,295.1099853515625,3601400,293.8056640625
CRM,2021-10-27,296.5299987792969,299.19000244140625,295.0899963378906,295.1499938964844,3742700,293.8454895019531
CRM,2021-10-28,295.07000732421875,298.80999755859375,293.5299987792969,298.3800048828125,3450400,297.0612487792969
CRM,2021-10-29,298,300.7799987792969,296.2699890136719,299.69000244140625,4251900,298.3654479980469
CRM,2021-11-01,301.5,304.8599853515625,299.7200012207031,302.760009765625,3825100,301.421875
CRM,2021-11-02,301.7200012207031,303.44000244140625,299.4100036621094,302.95001220703125,4177500,301.6110534667969
CRM,2021-11-03,303.95001220703125,303.95001220703125,298.19000244140625,302.8900146484375,3260200,301.55133056640625
CRM,2021-11-04,303.5,308.4100036621094,302.3999938964844,308.0400085449219,3833800,306.6785583496094
CRM,2021-11-05,308.5,311.3999938964844,303.3399963378906,307.25,4681800,305.8920593261719
CRM,2021-11-08,307.20001220703125,311.3900146484375,305.8999938964844,309.9599914550781,3893000,308.59002685546875
CRM,2021-11-09,310,311.75,307.2200012207031,309.7099914550781,3126500,308.3411560058594
CRM,2021-11-10,306.57000732421875,308.5899963378906,297.8900146484375,299.6700134277344,4350900,298.3455505371094
CRM,2021-11-11,301.5,305.75,301.5,302.9800109863281,2681900,301.64093017578125
CRM,2021-11-12,304.5,307.2200012207031,301.6300048828125,306.6499938964844,3803700,305.2946472167969
CRM,2021-11-15,306.8999938964844,307.760009765625,303.2300109863281,305.489990234375,3595300,304.1398010253906
CRM,2021-11-16,304.0799865722656,307.5799865722656,302.7200012207031,307.0899963378906,2989400,305.73272705078125
CRM,2021-11-17,307.7799987792969,309.8999938964844,307.25,308.0199890136719,3864700,306.65863037109375
CRM,2021-11-18,306.1600036621094,306.989990234375,299.5799865722656,302.989990234375,4443100,301.6508483886719
CRM,2021-11-19,305.7099914550781,306,301.1000061035156,301.1700134277344,4758900,299.83892822265625
CRM,2021-11-22,301.8399963378906,305.489990234375,296.7200012207031,296.8399963378906,4474700,295.52801513671875
CRM,2021-11-23,293.6499938964844,296.4700012207031,288.30999755859375,291.4200134277344,6431100,290.13201904296875
CRM,2021-11-24,286.0400085449219,289.45001220703125,283.20001220703125,289.1700134277344,5091400,287.8919372558594
CRM,2021-11-26,284.5,287.57000732421875,283.0400085449219,284.2099914550781,4195300,282.953857421875
CRM,2021-11-29,289.5199890136719,298.3900146484375,284.70001220703125,296.739990234375,8215600,295.428466796875
CRM,2021-11-30,296.19000244140625,299.2699890136719,283.3999938964844,284.9599914550781,13597600,283.7005615234375
CRM,2021-12-01,271.260009765625,276.94000244140625,251.4600067138672,251.5,30723100,250.38844299316406
CRM,2021-12-02,252.82000732421875,262.5799865722656,252.13999938964844,261.20001220703125,12200800,260.04559326171875
CRM,2021-12-03,261.54998779296875,261.75,251.6999969482422,258.32000732421875,8944000,257.1783142089844
CRM,2021-12-06,256.1000061035156,259.2300109863281,250.7100067138672,258.75,7123000,257.60638427734375
CRM,2021-12-07,265.4700012207031,270.2300109863281,263.6000061035156,266.989990234375,7401200,265.8099670410156
CRM,2021-12-08,268.30999755859375,268.5,264.57000732421875,266.30999755859375,4586500,265.1329650878906
CRM,2021-12-09,266.0400085449219,266.67999267578125,262.6400146484375,264.32000732421875,3967000,263.15179443359375
CRM,2021-12-10,266.1000061035156,270.57000732421875,264.44000244140625,266.0299987792969,3480100,264.8542175292969
CRM,2021-12-13,265.79998779296875,270.55999755859375,264.6099853515625,265.760009765625,3625700,264.58544921875
CRM,2021-12-14,262,262.1499938964844,253.3000030517578,255.58999633789062,7227300,254.46035766601562
CRM,2021-12-15,254.85000610351562,260.19000244140625,251.89999389648438,260.0400085449219,6484900,258.89068603515625
CRM,2021-12-16,260,261.3500061035156,252.22000122070312,253.1199951171875,6556700,252.00128173828125
CRM,2021-12-17,251.24000549316406,253.89999389648438,246.7899932861328,252.92999267578125,12119400,251.81210327148438
CRM,2021-12-20,249.88999938964844,251.5399932861328,246.5,247.2100067138672,5580100,246.11740112304688
CRM,2021-12-21,248,253.00999450683594,245.25,252.5500030517578,5428200,251.4337921142578
CRM,2021-12-22,253.4199981689453,254.25999450683594,249.50999450683594,252.8000030517578,4982400,251.6826934814453
CRM,2021-12-23,251.22999572753906,254.30999755859375,249.33999633789062,253.13999938964844,3769500,252.0211944580078
CRM,2021-12-27,253.38999938964844,258.42999267578125,253.24000549316406,258.29998779296875,3531800,257.15838623046875
CRM,2021-12-28,259.7300109863281,260.7799987792969,254.94000244140625,255.4499969482422,3293700,254.3209686279297
CRM,2021-12-29,256,256.42999267578125,253.1199951171875,254.5399932861328,2592700,253.4149932861328
CRM,2021-12-30,255.3000030517578,257.8999938964844,254.4600067138672,255.3300018310547,2950600,254.20150756835938
CRM,2021-12-31,254.47000122070312,256.489990234375,253.6300048828125,254.1300048828125,3169300,253.00682067871094
CRM,2022-01-03,255.00999450683594,256.70001220703125,248.64999389648438,255.4600067138672,4316800,254.3309326171875
CRM,2022-01-04,256.8500061035156,256.8699951171875,243.39999389648438,248.22999572753906,7240700,247.1328887939453
CRM,2022-01-05,236.1699981689453,238.1999969482422,227.30999755859375,227.6699981689453,18882500,226.66375732421875
CRM,2022-01-06,228.0399932861328,234.47999572753906,226.0500030517578,229.14999389648438,9376100,228.13720703125
CRM,2022-01-07,228.5,232.27999877929688,226.0500030517578,228.30999755859375,6286700,227.30091857910156
CRM,2022-01-10,225.5,229.8300018310547,218.88999938964844,229.6300048828125,7803800,228.6151123046875
CRM,2022-01-11,228.8000030517578,236.35000610351562,226.55999755859375,234.83999633789062,7635300,233.8020782470703
CRM,2022-01-12,237,239.27999877929688,235.75999450683594,237.8300018310547,6718900,236.77886962890625
CRM,2022-01-13,237.5,238.7899932861328,227.9199981689453,228.6300048828125,6680300,227.61952209472656
CRM,2022-01-14,228.02999877929688,233.2899932861328,227.61000061035156,231.22999572753906,5805100,230.20802307128906
CRM,2022-01-18,228.4499969482422,230.72999572753906,225.3000030517578,226.05999755859375,6032000,225.06088256835938
CRM,2022-01-19,227.47000122070312,232.2100067138672,226.1699981689453,226.27000427246094,5332600,225.2699432373047
CRM,2022-01-20,229.07000732421875,231.39999389648438,222.49000549316406,222.94000244140625,5663700,221.9546661376953
CRM,2022-01-21,223.05999755859375,224.77000427246094,218.25,218.6300048828125,9128400,217.66371154785156
CRM,2022-01-24,212.38999938964844,223.3800048828125,207.50999450683594,223.02999877929688,11664300,222.0442657470703
CRM,2022-01-25,221,223.89999389648438,214.6699981689453,215.38999938964844,9092700,214.4380340576172
CRM,2022-01-26,219.61000061035156,221.4600067138672,209.07000732421875,211,10029600,210.06744384765625
CRM,2022-01-27,214.0800018310547,223.14999389648438,212.05999755859375,212.74000549316406,9462100,211.79974365234375
CRM,2022-01-28,214.3000030517578,222.2899932861328,210.8800048828125,222.1300048828125,8254900,221.1482391357422
CRM,2022-01-31,222.9499969482422,232.91000366210938,222.25999450683594,232.6300048828125,7084200,231.6018524169922
CRM,2022-02-01,232.3699951171875,232.77999877929688,226.32000732421875,232.1199951171875,6387100,231.09408569335938
CRM,2022-02-02,233.74000549316406,234.49000549316406,223.02000427246094,225.00999450683594,9378900,224.0155029296875
CRM,2022-02-03,218.07000732421875,220.7899932861328,210.39999389648438,212.77000427246094,12826600,211.82962036132812
CRM,2022-02-04,214.99000549316406,221.6699981689453,213.19000244140625,219.22999572753906,6176500,218.26104736328125
CRM,2022-02-07,219,221.44000244140625,216.66000366210938,216.97000122070312,3922300,216.01104736328125
CRM,2022-02-08,215.60000610351562,217.94000244140625,212.14999389648438,217.42999267578125,5628700,216.46900939941406
CRM,2022-02-09,221.13999938964844,222.19000244140625,215.57000732421875,222.0399932861328,6107700,221.0586395263672
CRM,2022-02-10,217.6999969482422,221.99000549316406,215.80999755859375,217.6699981689453,5312600,216.7079620361328
CRM,2022-02-11,217.6199951171875,219.92999267578125,206.11000061035156,207.89999389648438,8165600,206.9811248779297
CRM,2022-02-14,205.8000030517578,209.89999389648438,204.6300048828125,206.39999389648438,7005900,205.48776245117188
CRM,2022-02-15,209.75,214.57000732421875,208.52000427246094,214.25,6353000,213.30308532714844
CRM,2022-02-16,211,212.4199981689453,208.2100067138672,211.74000549316406,7072700,210.80418395996094
CRM,2022-02-17,208.3300018310547,209.75,199.5,200.02999877929688,8820100,199.14593505859375
CRM,2022-02-18,200.39999389648438,202.60000610351562,195.7899932861328,196.83999633789062,6691800,195.97000122070312
CRM,2022-02-22,195.52999877929688,201.4600067138672,193.52999877929688,195.1300048828125,8434800,194.267578125
CRM,2022-02-23,196.35000610351562,199,190.1300048828125,190.5399932861328,7784300,189.69784545898438
CRM,2022-02-24,184.74000549316406,204.89999389648438,184.44000244140625,204.2899932861328,11792600,203.3870849609375
CRM,2022-02-25,204.72000122070312,208.47000122070312,201.61000061035156,208.08999633789062,5853600,207.17030334472656
CRM,2022-02-28,207.7899932861328,211.6699981689453,206.9499969482422,210.52999877929688,7904700,209.59951782226562
CRM,2022-03-01,213.39999389648438,214.38999938964844,208.4600067138672,208.88999938964844,12587300,207.9667510986328
CRM,2022-03-02,216.10000610351562,217.30999755859375,201.14999389648438,210.38999938964844,16670100,209.4601287841797
CRM,2022-03-03,210.38999938964844,211.6300048828125,204.22000122070312,204.75,6559900,203.84506225585938
CRM,2022-03-04,204.6999969482422,206.3800048828125,199.25999450683594,203.00999450683594,6813600,202.1127471923828
CRM,2022-03-07,203.4499969482422,204.92999267578125,196.0399932861328,196.22999572753906,7043500,195.36270141601562
CRM,2022-03-08,194.27999877929688,197.1999969482422,189.1999969482422,192.0800018310547,8229000,191.23104858398438
CRM,2022-03-09,198.35000610351562,205.22999572753906,197.22000122070312,203.16000366210938,6881300,202.2620849609375
CRM,2022-03-10,199.10000610351562,201.1999969482422,197.52999877929688,200.14999389648438,5604200,199.265380859375
CRM,2022-03-11,204.77000427246094,204.77000427246094,197.6300048828125,197.89999389648438,5196900,197.0253143310547
CRM,2022-03-14,198.24000549316406,200.16000366210938,191.82000732421875,193.1199951171875,5665500,192.26644897460938
CRM,2022-03-15,198.52999877929688,199.9600067138672,192.74000549316406,196.13999938964844,5276300,195.27310180664062
CRM,2022-03-16,198.66000366210938,205.89999389648438,197.3300018310547,205.57000732421875,6043400,204.6614227294922
CRM,2022-03-17,204.6199951171875,210.67999267578125,202.55999755859375,210.41000366210938,5842600,209.48004150390625
CRM,2022-03-18,209.22999572753906,219.5800018310547,208.30999755859375,218.8000030517578,12220600,217.8329620361328
CRM,2022-03-21,218.19000244140625,219.10000610351562,210.61000061035156,213.72000122070312,6448700,212.77542114257812
CRM,2022-03-22,213.72000122070312,221.85000610351562,212.6199951171875,218.2100067138672,7018800,217.24557495117188
CRM,2022-03-23,213.8699951171875,213.92999267578125,208.30999755859375,211.11000061035156,8404700,210.17694091796875
CRM,2022-03-24,212.35000610351562,214.11000061035156,209.8699951171875,213.97999572753906,4150300,213.03427124023438
CRM,2022-03-25,214.27000427246094,215.86000061035156,208.47999572753906,211.02999877929688,3656500,210.09730529785156
CRM,2022-03-28,210.3800048828125,215.3800048828125,209.3000030517578,215.27999877929688,4290900,214.32852172851562
CRM,2022-03-29,218.6199951171875,222.16000366210938,216.77000427246094,221.2899932861328,5370400,220.3119659423828
CRM,2022-03-30,219.7100067138672,219.85000610351562,213.39999389648438,214.94000244140625,4951200,213.9900360107422
CRM,2022-03-31,214.5,216.7899932861328,211.7899932861328,212.32000732421875,7141300,211.38160705566406
CRM,2022-04-01,212.47999572753906,214.02999877929688,210.0399932861328,212.25,6007900,211.31190490722656
CRM,2022-04-04,214.6300048828125,221,214.10000610351562,218.85000610351562,7843600,217.88275146484375
CRM,2022-04-05,218,218.27000427246094,208.6699981689453,210.13999938964844,7304600,209.21124267578125
CRM,2022-04-06,205.2100067138672,205.47000122070312,198.0800018310547,200.82000732421875,7171300,199.9324188232422
CRM,2022-04-07,199.1199951171875,202.72000122070312,198.19000244140625,200.16000366210938,5246000,199.2753448486328
CRM,2022-04-08,198.63999938964844,200.13999938964844,196.6199951171875,197.1699981689453,3897700,196.29855346679688
CRM,2022-04-11,194.2100067138672,197.10000610351562,192.16000366210938,195.4499969482422,5173800,194.58616638183594
CRM,2022-04-12,199.75,201.1199951171875,194.5800018310547,194.80999755859375,4832200,193.94898986816406
CRM,2022-04-13,191.99000549316406,197.10000610351562,189.32000732421875,195.72000122070312,8733000,194.85496520996094
CRM,2022-04-14,196.32000732421875,196.4499969482422,189.22000122070312,189.41000366210938,5126700,188.5728759765625
CRM,2022-04-18,188.3000030517578,189.35000610351562,185.52999877929688,187.00999450683594,4899500,186.18345642089844
CRM,2022-04-19,187.24000549316406,192.1999969482422,185.52000427246094,191.38999938964844,6120400,190.54409790039062
CRM,2022-04-20,192.88999938964844,193.3000030517578,186.0800018310547,186.22999572753906,6015400,185.4069061279297
CRM,2022-04-21,188.77999877929688,190.1699981689453,176.74000549316406,177.22999572753906,9119500,176.44668579101562
CRM,2022-04-22,177.6999969482422,179.0500030517578,171.10000610351562,171.42999267578125,8843900,170.6723175048828
CRM,2022-04-25,169.69000244140625,174.75999450683594,169.22999572753906,174.57000732421875,7988900,173.7984619140625
CRM,2022-04-26,172.6199951171875,173.72000122070312,167.5500030517578,170.0800018310547,8073300,169.3282928466797
CRM,2022-04-27,171,177.22999572753906,170.6300048828125,174.67999267578125,9644600,173.907958984375
CRM,2022-04-28,181.41000366210938,186.92999267578125,178.97999572753906,185.74000549316406,10614800,184.91908264160156
CRM,2022-04-29,182.57000732421875,185.36000061035156,175.3000030517578,175.94000244140625,7110800,175.1623992919922
CRM,2022-05-02,175.08999633789062,177.77999877929688,173.1199951171875,177.57000732421875,6278400,176.7852020263672
CRM,2022-05-03,176.9499969482422,180.38999938964844,176.1300048828125,178.36000061035156,5047700,177.5717010498047
CRM,2022-05-04,179.7100067138672,185.97999572753906,174.74000549316406,185.47999572753906,7563100,184.66021728515625
CRM,2022-05-05,180.49000549316406,182.24000549316406,169.82000732421875,172.3000030517578,8379400,171.53848266601562
CRM,2022-05-06,169.49000549316406,172.42999267578125,165.5800018310547,169.6999969482422,7232700,168.94996643066406
CRM,2022-05-09,166.72000122070312,170.2899932861328,162.1300048828125,163.60000610351562,9997800,162.87693786621094
CRM,2022-05-10,167.4199981689453,171.25999450683594,163.27999877929688,167.14999389648438,8598700,166.41123962402344
CRM,2022-05-11,165.5,169.97999572753906,160.8300018310547,161.27000427246094,7220100,160.55723571777344
CRM,2022-05-12,156.92999267578125,166.85000610351562,154.63999938964844,160.4199981689453,10187500,159.7109832763672
CRM,2022-05-13,163.5500030517578,168.67999267578125,162.00999450683594,166.91000366210938,6499700,166.17230224609375
CRM,2022-05-16,164.74000549316406,166.11000061035156,161.8800048828125,164.1199951171875,5065800,163.39463806152344
CRM,2022-05-17,167.3300018310547,169.10000610351562,158.27000427246094,163.72999572753906,7317700,163.00634765625
CRM,2022-05-18,162.82000732421875,164.52000427246094,156.19000244140625,157.3300018310547,7454400,156.6346435546875
CRM,2022-05-19,155.22999572753906,159.25,154.72999572753906,155.60000610351562,8382200,154.91229248046875
CRM,2022-05-20,158.74000549316406,160.72999572753906,154.5500030517578,159.64999389648438,9068700,158.9443817138672
CRM,2022-05-23,159.83999633789062,160.72999572753906,155.91000366210938,160.32000732421875,6148800,159.61143493652344
CRM,2022-05-24,157.77000427246094,158.38999938964844,154.5500030517578,156.92999267578125,6928400,156.2364044189453
CRM,2022-05-25,155.32000732421875,161.88999938964844,155.32000732421875,159.64999389648438,7436800,158.9443817138672
CRM,2022-05-26,159.69000244140625,163.69000244140625,157.57000732421875,162.4600067138672,6697700,161.74197387695312
CRM,2022-05-27,160.6699981689453,165.22999572753906,160.25,165.10000610351562,7883600,164.3703155517578
CRM,2022-05-31,166.9600067138672,167.27999877929688,159.35000610351562,160.24000549316406,18114600,159.5317840576172
CRM,2022-06-01,178.00999450683594,184.4199981689453,174.3699951171875,176.07000732421875,37037400,175.2918243408203
CRM,2022-06-02,175,190.1300048828125,174.6999969482422,188.39999389648438,19231200,187.56732177734375
CRM,2022-06-03,185,189.63999938964844,183.8000030517578,184.91000366210938,9224000,184.09274291992188
CRM,2022-06-06,188.92999267578125,190.4199981689453,181.6999969482422,182.8699951171875,5811700,182.06175231933594
CRM,2022-06-07,181.7100067138672,188.60000610351562,181.7100067138672,187.14999389648438,6331100,186.32284545898438
CRM,2022-06-08,187,190.55999755859375,185.38999938964844,189.19000244140625,6226200,188.35382080078125
CRM,2022-06-09,188.52999877929688,192.67999267578125,186.61000061035156,187.11000061035156,8467700,186.2830352783203
CRM,2022-06-10,183.6300048828125,183.9499969482422,177.1999969482422,178.4499969482422,7855800,177.66128540039062
CRM,2022-06-13,170.5500030517578,172.67999267578125,165.05999755859375,166.02999877929688,10726200,165.29617309570312
CRM,2022-06-14,168.72999572753906,169.6300048828125,162.14999389648438,164.4499969482422,8576200,163.72317504882812
CRM,2022-06-15,166.72999572753906,171.5,164.67999267578125,168.5500030517578,7740700,167.8050537109375
CRM,2022-06-16,163.72999572753906,166.89999389648438,158.6199951171875,159.85000610351562,8090900,159.1435089111328
CRM,2022-06-17,158.55999755859375,166.22999572753906,158.1699981689453,163.25999450683594,13074600,162.53842163085938
CRM,2022-06-21,165.0500030517578,169.35000610351562,164.89999389648438,166.8300018310547,6736800,166.0926513671875
CRM,2022-06-22,164.6999969482422,170.4499969482422,164.2100067138672,167.4499969482422,5864500,166.70989990234375
CRM,2022-06-23,169.08999633789062,173.38999938964844,167.1199951171875,173.0500030517578,7258000,172.28517150878906
CRM,2022-06-24,177.72000122070312,186.41000366210938,176.5500030517578,185.9199981689453,12107100,185.09828186035156
CRM,2022-06-27,186.11000061035156,186.5800018310547,180.47000122070312,181.30999755859375,6170600,180.5086669921875
CRM,2022-06-28,180.2899932861328,182.3300018310547,171.44000244140625,171.4600067138672,6668600,170.70220947265625
CRM,2022-06-29,172.5,173.77999877929688,168.05999755859375,170.61000061035156,5430400,169.85595703125
CRM,2022-06-30,165.0500030517578,167.5,161.11000061035156,165.0399932861328,9539400,164.31056213378906
CRM,2022-07-01,164.75999450683594,169.14999389648438,164.0500030517578,168.1999969482422,4561600,167.4565887451172
CRM,2022-07-05,166.10000610351562,172.35000610351562,164.61000061035156,172.1999969482422,4614200,171.43890380859375
CRM,2022-07-06,173.52000427246094,175.05999755859375,170.8300018310547,172.72999572753906,4085100,171.96656799316406
CRM,2022-07-07,174.1699981689453,176.94000244140625,173.1699981689453,176.63999938964844,4000100,175.85928344726562
CRM,2022-07-08,174.0500030517578,176.61000061035156,172.83999633789062,175.5,2869200,174.7243194580078
CRM,2022-07-11,174,176.32000732421875,171.25999450683594,174.36000061035156,3689300,173.58937072753906
CRM,2022-07-12,172.2100067138672,173.3800048828125,164.35000610351562,166.3300018310547,7073000,165.59486389160156
CRM,2022-07-13,162.41000366210938,165.83999633789062,161.1699981689453,163.49000549316406,6225900,162.76742553710938
CRM,2022-07-14,161.02999877929688,161.7100067138672,157.64999389648438,161.0399932861328,6096100,160.3282470703125
CRM,2022-07-15,163.7100067138672,167.61000061035156,162.22000122070312,167.3800048828125,6037700,166.64022827148438
CRM,2022-07-18,168.9499969482422,172.63999938964844,167.11000061035156,167.88999938964844,3818200,167.14796447753906
CRM,2022-07-19,170.9199981689453,174.10000610351562,167.80999755859375,173.80999755859375,4373400,173.0417938232422
CRM,2022-07-20,176.10000610351562,183.5,175.61000061035156,182.4499969482422,5654000,181.6436309814453
CRM,2022-07-21,180.66000366210938,185.52999877929688,179.91000366210938,185.35000610351562,3886000,184.53082275390625
CRM,2022-07-22,185.07000732421875,187.55999755859375,180.92999267578125,182.47000122070312,3804700,181.6635284423828
CRM,2022-07-25,181.8300018310547,181.99000549316406,175.0800018310547,177.2899932861328,4407900,176.5064239501953
CRM,2022-07-26,177.11000061035156,177.1300048828125,169.75999450683594,170.4600067138672,3886500,169.7066192626953
CRM,2022-07-27,174.86000061035156,182.22999572753906,174.35000610351562,180.3000030517578,4960900,179.50311279296875
CRM,2022-07-28,178.41000366210938,181.8800048828125,175.92999267578125,181.2899932861328,4562100,180.48875427246094
CRM,2022-07-29,181.82000732421875,184.4199981689453,180.22000122070312,184.02000427246094,4751400,183.20668029785156
CRM,2022-08-01,181.3000030517578,185.17999267578125,179.75999450683594,182.97999572753906,3997100,182.17127990722656
CRM,2022-08-02,180.80999755859375,185.13999938964844,179.42999267578125,183.7899932861328,4317900,182.97769165039062
CRM,2022-08-03,185.52999877929688,190.67999267578125,185.3699951171875,189.64999389648438,5786300,188.81178283691406
CRM,2022-08-04,188.55999755859375,191.5800018310547,187.25,191.27000427246094,3759700,190.4246368408203
CRM,2022-08-05,187,191.8000030517578,186.27999877929688,190.1699981689453,4090300,189.32949829101562
CRM,2022-08-08,191.08999633789062,194.3699951171875,189.0800018310547,189.75,3396800,188.91136169433594
CRM,2022-08-09,186.3000030517578,187.1300048828125,179.82000732421875,182.24000549316406,5851700,181.43455505371094
CRM,2022-08-10,188.16000366210938,189.57000732421875,186.2100067138672,188.61000061035156,4179200,187.77639770507812
CRM,2022-08-11,192.1300048828125,192.5,186.32000732421875,186.72999572753906,4175100,185.90469360351562
CRM,2022-08-12,186.6300048828125,190.02000427246094,185.50999450683594,189.88999938964844,3846200,189.0507354736328
CRM,2022-08-15,189.0500030517578,192.11000061035156,188.89999389648438,191.05999755859375,2768500,190.21556091308594
CRM,2022-08-16,189.5500030517578,190.85000610351562,186.36000061035156,189.58999633789062,3835900,188.75204467773438
CRM,2022-08-17,187.72000122070312,189.42999267578125,186.47000122070312,187.9600067138672,3181300,187.1292724609375
CRM,2022-08-18,188.4199981689453,188.57000732421875,186.61000061035156,187.92999267578125,2791600,187.09939575195312
CRM,2022-08-19,185.22000122070312,185.44000244140625,181.5800018310547,183.77000427246094,4346100,182.95777893066406
CRM,2022-08-22,180,180.58999633789062,176.05999755859375,176.97999572753906,5182900,176.19778442382812
CRM,2022-08-23,175.8800048828125,178.11000061035156,174.91000366210938,176,5076800,175.22213745117188
CRM,2022-08-24,176.6699981689453,181.22999572753906,176.05999755859375,180.00999450683594,11438800,179.2144012451172
CRM,2022-08-25,168.5800018310547,174.13999938964844,165.55999755859375,173.91000366210938,24025600,173.14137268066406
CRM,2022-08-26,173.9600067138672,176.3000030517578,164.6300048828125,165.22999572753906,11074700,164.49972534179688
CRM,2022-08-29,164.27999877929688,165.82000732421875,160.0500030517578,160.2100067138672,9329900,159.5019073486328
CRM,2022-08-30,162.13999938964844,163.85000610351562,158.3800048828125,159.6699981689453,8079400,158.96429443359375
CRM,2022-08-31,159.7899932861328,161.2100067138672,155.97000122070312,156.1199951171875,9166100,155.4299774169922
CRM,2022-09-01,154.8699951171875,155.3300018310547,150.8699951171875,153.52999877929688,9924000,152.8514404296875
CRM,2022-09-02,156.4600067138672,158.6699981689453,152.9600067138672,153.69000244140625,7315700,153.01072692871094
CRM,2022-09-06,152.8800048828125,154.42999267578125,150.82000732421875,151.72000122070312,6373700,151.0494384765625
CRM,2022-09-07,151.2899932861328,154.05999755859375,150.47999572753906,153.27999877929688,6211400,152.6025390625
CRM,2022-09-08,152.32000732421875,157.02999877929688,151.77999877929688,156.89999389648438,6659200,156.20654296875
CRM,2022-09-09,158.60000610351562,163.2899932861328,158.47000122070312,162.58999633789062,5642300,161.87139892578125
CRM,2022-09-12,163.69000244140625,165.66000366210938,162.74000549316406,165.6300048828125,6353400,164.89794921875
CRM,2022-09-13,158.25,161.25999450683594,157.80999755859375,158.10000610351562,5463200,157.4012451171875
CRM,2022-09-14,158.58999633789062,161.64999389648438,158.00999450683594,160.27999877929688,6037300,159.57159423828125
CRM,2022-09-15,156.8000030517578,159.83999633789062,154.30999755859375,154.77999877929688,7012200,154.09591674804688
CRM,2022-09-16,151.9199981689453,152.2100067138672,149.55999755859375,151.50999450683594,9882300,150.84036254882812
CRM,2022-09-19,150.7100067138672,153.5399932861328,150.39999389648438,152.8300018310547,4874800,152.15452575683594
CRM,2022-09-20,151,151.5800018310547,148.85000610351562,149.8000030517578,5505700,149.137939453125
CRM,2022-09-21,151.22000122070312,153.3000030517578,147.50999450683594,147.6300048828125,6164400,146.97752380371094
CRM,2022-09-22,149.50999450683594,152.86000061035156,149.14999389648438,150.14999389648438,12405100,149.4863739013672
CRM,2022-09-23,148.07000732421875,149.83999633789062,144.7899932861328,147.00999450683594,9175800,146.36024475097656
CRM,2022-09-26,147,151.19000244140625,145.35000610351562,146.32000732421875,7862400,145.67330932617188
CRM,2022-09-27,148.3699951171875,150.61000061035156,146.25999450683594,148.88999938964844,7046600,148.23194885253906
CRM,2022-09-28,146,150.8800048828125,145.6699981689453,150.1699981689453,7908400,149.50628662109375
CRM,2022-09-29,148.4499969482422,148.97999572753906,145.00999450683594,146.80999755859375,8602500,146.1611328125
CRM,2022-09-30,146.00999450683594,148.6300048828125,143.75,143.83999633789062,7575600,143.2042694091797
CRM,2022-10-03,144.97999572753906,148.9600067138672,143.89999389648438,147.89999389648438,6819900,147.24632263183594
CRM,2022-10-04,151.6999969482422,157.4199981689453,151.22000122070312,155.72999572753906,8017900,155.0417022705078
CRM,2022-10-05,152.1999969482422,156.9600067138672,151.94000244140625,156.22999572753906,4256200,155.5395050048828
CRM,2022-10-06,155.72000122070312,158.25,154.44000244140625,155.4600067138672,3853900,154.7729034423828
CRM,2022-10-07,151.8000030517578,153.1699981689453,149.27000427246094,150.2899932861328,5956700,149.62574768066406
CRM,2022-10-10,150.6199951171875,150.9600067138672,144.5800018310547,145.63999938964844,5497800,144.99630737304688
CRM,2022-10-11,144.50999450683594,144.97000122070312,139.52000427246094,142.57000732421875,7415000,141.93988037109375
CRM,2022-10-12,142.30999755859375,143.44000244140625,139.5800018310547,142.2899932861328,5707100,141.66111755371094
CRM,2022-10-13,138.9600067138672,146.33999633789062,137.58999633789062,145.44000244140625,6548600,144.79718017578125
CRM,2022-10-14,147.3300018310547,147.6999969482422,142,142.22000122070312,5736300,141.5914306640625
CRM,2022-10-17,146.07000732421875,149,145.94000244140625,147.17999267578125,6288200,146.5294952392578
CRM,2022-10-18,156.4499969482422,158.97000122070312,151.89999389648438,153.52999877929688,16354800,152.8514404296875
CRM,2022-10-19,151.86000061035156,155.9499969482422,150.63999938964844,153.6699981689453,6220500,152.99081420898438
CRM,2022-10-20,155,161.3000030517578,153.60000610351562,157.5,9203400,156.80389404296875
CRM,2022-10-21,157.5,160.42999267578125,154.82000732421875,160.1699981689453,8335500,159.4620819091797
CRM,2022-10-24,161.17999267578125,161.57000732421875,158.39999389648438,160.64999389648438,6259200,159.93997192382812
CRM,2022-10-25,161.6999969482422,166.02999877929688,161.69000244140625,165.27000427246094,5804500,164.53955078125
CRM,2022-10-26,159.8000030517578,164.1199951171875,158.6999969482422,159.91000366210938,6617500,159.2032470703125
CRM,2022-10-27,161.8000030517578,164.66000366210938,159.32000732421875,159.75,4987700,159.0439453125
CRM,2022-10-28,159.50999450683594,163.08999633789062,158.1699981689453,163.02000427246094,5055400,162.2995147705078
CRM,2022-10-31,162.1199951171875,164,161,162.58999633789062,4878100,161.87139892578125
CRM,2022-11-01,165,165.6999969482422,159.63999938964844,159.82000732421875,4545900,159.1136474609375
CRM,2022-11-02,159.50999450683594,159.77000427246094,149.9600067138672,150.00999450683594,7238200,149.3470001220703
CRM,2022-11-03,149,150.4199981689453,146.1300048828125,146.3300018310547,5999400,145.68325805664062
CRM,2022-11-04,146.5,146.9499969482422,136.0399932861328,139.77000427246094,14265300,139.15225219726562
CRM,2022-11-07,140.6199951171875,144.92999267578125,138.77000427246094,144.58999633789062,7379900,143.95095825195312
CRM,2022-11-08,145.08999633789062,151.55999755859375,145.0800018310547,147.10000610351562,9101800,146.4498748779297
CRM,2022-11-09,145.85000610351562,146.3300018310547,141.94000244140625,142.05999755859375,5588500,141.43212890625
CRM,2022-11-10,151,156.3699951171875,149.72999572753906,156.3000030517578,8777900,155.6092071533203
CRM,2022-11-11,156.49000549316406,159.9199981689453,155.5800018310547,157.72999572753906,7382500,157.0328826904297
CRM,2022-11-14,155.82000732421875,160.16000366210938,154.64999389648438,158.66000366210938,6580100,157.95877075195312
CRM,2022-11-15,162.67999267578125,165.25,160.75,162.07000732421875,8116100,161.35369873046875
CRM,2022-11-16,160,160.82000732421875,153.8300018310547,155.1199951171875,6454700,154.4344024658203
CRM,2022-11-17,150.19000244140625,151.75999450683594,148.33999633789062,149.69000244140625,7357900,149.02841186523438
CRM,2022-11-18,151.83999633789062,152.32000732421875,145.64999389648438,148.0399932861328,7555700,147.3856964111328
CRM,2022-11-21,146.02000427246094,147.33999633789062,143.39999389648438,144.85000610351562,8015900,144.20980834960938
CRM,2022-11-22,145.1999969482422,149.3800048828125,142.9199981689453,149.25,7017700,148.59036254882812
CRM,2022-11-23,147.6199951171875,152.91000366210938,147.5500030517578,152.24000549316406,5558900,151.56715393066406
CRM,2022-11-25,152.07000732421875,154.0399932861328,151.3800048828125,153.35000610351562,3023700,152.6722412109375
CRM,2022-11-28,152,155.32000732421875,152,153.69000244140625,7931700,153.01072692871094
CRM,2022-11-29,152.72000122070312,154.02000427246094,151.25999450683594,151.67999267578125,6398100,151.0095977783203
CRM,2022-11-30,150.75,160.25,150.1300048828125,160.25,14591500,159.54173278808594
CRM,2022-12-01,147.5500030517578,147.58999633789062,142.0800018310547,147,33721500,146.3502960205078
CRM,2022-12-02,144.2899932861328,145.2100067138672,142.77999877929688,144.55999755859375,15086700,143.92108154296875
CRM,2022-12-05,142.8000030517578,144.38999938964844,132.8800048828125,133.92999267578125,20294600,133.3380584716797
CRM,2022-12-06,132.7100067138672,134.5500030517578,130.91000366210938,133.27000427246094,16981800,132.6809844970703
CRM,2022-12-07,132.5,133.75,130.02000427246094,130.47999572753906,12915900,129.90330505371094
CRM,2022-12-08,128.42999267578125,131.4600067138672,127.0199966430664,130.1300048828125,15156900,129.5548553466797
CRM,2022-12-09,129.74000549316406,133.3699951171875,128.36000061035156,131.11000061035156,10287500,130.53054809570312
CRM,2022-12-12,131.10000610351562,134.08999633789062,130.9499969482422,133.11000061035156,11852400,132.5216827392578
CRM,2022-12-13,137.38999938964844,139.8800048828125,134.0399932861328,135.6199951171875,12579800,135.0205841064453
CRM,2022-12-14,135.00999450683594,137.27000427246094,133.22999572753906,134.75,9611800,134.15443420410156
CRM,2022-12-15,131.6699981689453,134.1199951171875,129.67999267578125,130.44000244140625,10807300,129.86349487304688
CRM,2022-12-16,128.9199981689453,129.8800048828125,126.88999938964844,128.27000427246094,15464700,127.70307922363281
CRM,2022-12-19,127.7699966430664,129.5800018310547,127.19999694824219,129.00999450683594,9441400,128.43980407714844
CRM,2022-12-20,127.5,129.99000549316406,127.19000244140625,128.4499969482422,8455500,127.88228607177734
CRM,2022-12-21,127.95999908447266,132.16000366210938,126.5999984741211,130.3000030517578,9313200,129.72412109375
CRM,2022-12-22,128.6699981689453,129.5399932861328,126.33999633789062,129.19000244140625,9968600,128.6190185546875
CRM,2022-12-23,128.72999572753906,129.86000061035156,127.58999633789062,129.44000244140625,5821300,128.86790466308594
CRM,2022-12-27,128.55999755859375,131.75,127.6500015258789,130.66000366210938,8300800,130.08251953125
CRM,2022-12-28,129.7100067138672,131.13999938964844,128.1699981689453,128.47000122070312,6249800,127.9021987915039
CRM,2022-12-29,129.6999969482422,132.9499969482422,129.5,132.5399932861328,7628800,131.95420837402344
CRM,2022-12-30,130.61000061035156,132.63999938964844,130.36000061035156,132.58999633789062,5630200,132.00396728515625
CRM,2023-01-03,135.19000244140625,136.9499969482422,133.02999877929688,134.77999877929688,8196400,134.18431091308594
CRM,2023-01-04,141.22000122070312,141.85000610351562,137.6199951171875,139.58999633789062,14322600,138.97303771972656
CRM,2023-01-05,137.63999938964844,138.58999633789062,134.24000549316406,136.33999633789062,8493500,135.73741149902344
CRM,2023-01-06,137.5800018310547,141.64999389648438,135.5500030517578,140.50999450683594,9145700,139.88897705078125
CRM,2023-01-09,142.58999633789062,149.1999969482422,142.58999633789062,147.10000610351562,13679700,146.4498748779297
CRM,2023-01-10,145.80999755859375,149.27999877929688,145.60000610351562,147.44000244140625,6527700,146.78836059570312
CRM,2023-01-11,145.27999877929688,147.0399932861328,143.55999755859375,144.89999389648438,13595000,144.2595672607422
CRM,2023-01-12,147.83999633789062,149.82000732421875,143.94000244140625,149.60000610351562,11678000,148.93881225585938
CRM,2023-01-13,146.1999969482422,149.9600067138672,146.08999633789062,149.50999450683594,8378100,148.84918212890625
CRM,2023-01-17,149.60000610351562,150.49000549316406,146.10000610351562,148.47000122070312,9407600,147.8137969970703
CRM,2023-01-18,148.86000061035156,149.5399932861328,145.2899932861328,145.4499969482422,7812600,144.80712890625
CRM,2023-01-19,143.52000427246094,146.67999267578125,143.16000366210938,146.41000366210938,7070100,145.76292419433594
CRM,2023-01-20,144.3000030517578,151.52999877929688,144.3000030517578,151.25,10127100,150.58152770996094
CRM,2023-01-23,157.35000610351562,157.8699951171875,153.22999572753906,155.8699951171875,19922900,155.18109130859375
CRM,2023-01-24,155.89999389648438,160.2100067138672,154.5,154.86000061035156,6390200,154.17555236816406
CRM,2023-01-25,151.2100067138672,156.39999389648438,149.82000732421875,156.1699981689453,9390500,155.47976684570312
CRM,2023-01-26,158.19000244140625,165.1699981689453,158.10000610351562,165.08999633789062,13354600,164.36033630371094
CRM,2023-01-27,165.0500030517578,167.24000549316406,163.60000610351562,164.52000427246094,9872300,163.79286193847656
CRM,2023-01-30,164.07000732421875,166.44000244140625,163.39999389648438,164.75,8169800,164.0218505859375
CRM,2023-01-31,164.27999877929688,168.00999450683594,164.27999877929688,167.97000122070312,6421300,167.2276153564453
CRM,2023-02-01,167.72999572753906,173.0800018310547,167,171.82000732421875,8853900,171.0606231689453
CRM,2023-02-02,175.7100067138672,178.83999633789062,172.89999389648438,174.63999938964844,10667100,173.86814880371094
CRM,2023-02-03,170.02000427246094,175.0800018310547,169.86000061035156,171.0399932861328,6481700,170.28404235839844
CRM,2023-02-06,168,171.1699981689453,167.35000610351562,169.0500030517578,4310600,168.30284118652344
CRM,2023-02-07,167.57000732421875,171.72999572753906,166.61000061035156,171.27999877929688,6179200,170.5229949951172
CRM,2023-02-08,170,172.4499969482422,169.22999572753906,169.6300048828125,7694500,168.88027954101562
CRM,2023-02-09,173.3300018310547,175.3800048828125,172.00999450683594,173.66000366210938,11512300,172.89248657226562
CRM,2023-02-10,167.66000366210938,169.74000549316406,165.3300018310547,167.02999877929688,11273700,166.29177856445312
CRM,2023-02-13,168.27999877929688,171.16000366210938,166.9499969482422,171.0800018310547,8820300,170.32388305664062
CRM,2023-02-14,168.22000122070312,172.7899932861328,167.85000610351562,169.9600067138672,8393100,169.20883178710938
CRM,2023-02-15,168.85000610351562,171.61000061035156,168.24000549316406,171.10000610351562,4997000,170.34378051757812
CRM,2023-02-16,168.99000549316406,170.3699951171875,167.9600067138672,168.11000061035156,7483500,167.36700439453125
CRM,2023-02-17,165.02999877929688,167.11000061035156,162.74000549316406,165.1699981689453,8084500,164.44000244140625
CRM,2023-02-21,163.74000549316406,164.50999450683594,161.4499969482422,161.6199951171875,5210800,160.90567016601562
CRM,2023-02-22,163.11000061035156,165,162.11000061035156,163.36000061035156,4343700,162.63800048828125
CRM,2023-02-23,165.2899932861328,165.47000122070312,161.57000732421875,164.1199951171875,4679400,163.39463806152344
CRM,2023-02-24,160.58999633789062,162.38999938964844,159.66000366210938,162.1999969482422,6569900,161.48312377929688
CRM,2023-02-27,163.83999633789062,164.77000427246094,162.22000122070312,163.13999938964844,6891200,162.41896057128906
CRM,2023-02-28,162.52999877929688,164.4499969482422,161.52999877929688,163.61000061035156,6912600,162.88690185546875
CRM,2023-03-01,162.99000549316406,167.97999572753906,162.97999572753906,167.35000610351562,15841200,166.61036682128906
CRM,2023-03-02,193.1199951171875,193.91000366210938,185.1999969482422,186.58999633789062,37712500,185.76531982421875
CRM,2023-03-03,188.07000732421875,189.77000427246094,184.2899932861328,186.42999267578125,12087200,185.6060333251953
CRM,2023-03-06,185.07000732421875,189,183.6300048828125,183.8000030517578,10770300,182.98765563964844
CRM,2023-03-07,184.4600067138672,186.16000366210938,183.02999877929688,183.32000732421875,9024300,182.50978088378906
CRM,2023-03-08,183.3000030517578,184.89999389648438,181.8000030517578,182.9499969482422,6749100,182.1414031982422
CRM,2023-03-09,183.10000610351562,183.83999633789062,178.5399932861328,178.72000122070312,7102400,177.93011474609375
CRM,2023-03-10,178.5,179.36000061035156,171.7100067138672,173.17999267578125,14109000,172.41458129882812
CRM,2023-03-13,171,177.10000610351562,170,175.50999450683594,9154800,174.73426818847656
CRM,2023-03-14,180,185.30999755859375,179.11000061035156,182.88999938964844,10138100,182.0816650390625
CRM,2023-03-15,179.16000366210938,183.86000061035156,178.2100067138672,182.91000366210938,7716900,182.10159301757812
CRM,2023-03-16,183.3000030517578,187.64999389648438,182.97999572753906,187.3000030517578,8369500,186.47218322753906
CRM,2023-03-17,186.0399932861328,187.66000366210938,184.17999267578125,184.85000610351562,10493300,184.03302001953125
CRM,2023-03-20,184.2100067138672,185.52000427246094,182.64999389648438,185.25,5513200,184.43124389648438
CRM,2023-03-21,185.8699951171875,189.27999877929688,184.88999938964844,188.67999267578125,6982000,187.84608459472656
CRM,2023-03-22,190,191.44000244140625,186.41000366210938,186.50999450683594,6575600,185.6856689453125
CRM,2023-03-23,187.39999389648438,190.55999755859375,185.5800018310547,187.44000244140625,8685000,186.611572265625
CRM,2023-03-24,186.5,190.32000732421875,186.08999633789062,190.05999755859375,6102700,189.21998596191406
CRM,2023-03-27,188.9199981689453,192.11000061035156,188.91000366210938,191.25999450683594,7776500,190.41468811035156
CRM,2023-03-28,191.17999267578125,192.8300018310547,191.17999267578125,192.3000030517578,4899000,191.45008850097656
CRM,2023-03-29,193.13999938964844,197.42999267578125,192.8800048828125,196.63999938964844,8085200,195.77090454101562
CRM,2023-03-30,197.77000427246094,198.1699981689453,195.49000549316406,196.60000610351562,6932500,195.73109436035156
CRM,2023-03-31,197.49000549316406,200,196.99000549316406,199.77999877929688,6634300,198.8970184326172
CRM,2023-04-03,198.22000122070312,198.92999267578125,195.52999877929688,196.49000549316406,5340800,195.62156677246094
CRM,2023-04-04,198.14999389648438,198.6999969482422,196.6199951171875,197.1999969482422,4659100,196.32843017578125
CRM,2023-04-05,198,198.2899932861328,193.72999572753906,195.30999755859375,3953700,194.44677734375
CRM,2023-04-06,194,194.07000732421875,189.60000610351562,192.5500030517578,6304700,191.698974609375
CRM,2023-04-10,190.58999633789062,192.5500030517578,189.27999877929688,191.49000549316406,5263800,190.64366149902344
CRM,2023-04-11,189.05999755859375,190.4600067138672,187.30999755859375,188.88999938964844,4907700,188.05516052246094
CRM,2023-04-12,190.3000030517578,191.88999938964844,189.52999877929688,190.32000732421875,5033400,189.4788360595703
CRM,2023-04-13,190.4499969482422,194.3800048828125,190.4499969482422,194.02000427246094,4716400,193.16249084472656
CRM,2023-04-14,191.85000610351562,195.1699981689453,191.19000244140625,194.64999389648438,5073800,193.78968811035156
CRM,2023-04-17,195.16000366210938,197.52000427246094,195.02999877929688,197.0800018310547,5413500,196.20896911621094
CRM,2023-04-18,199.0800018310547,200.1199951171875,197.05999755859375,198.5,4679000,197.6226806640625
CRM,2023-04-19,196.3000030517578,199.07000732421875,195.72999572753906,198.9199981689453,3665100,198.04083251953125
CRM,2023-04-20,197.17999267578125,200.0800018310547,196.82000732421875,197.50999450683594,3620000,196.6370391845703
CRM,2023-04-21,197.02999877929688,199.1199951171875,196.47000122070312,199.02999877929688,4860100,198.15032958984375
CRM,2023-04-24,198.4499969482422,198.77000427246094,194.05999755859375,194.9199981689453,4449700,194.05850219726562
CRM,2023-04-25,193.97000122070312,194.1199951171875,190.6300048828125,190.6699981689453,5010000,189.82728576660156
CRM,2023-04-26,192.6199951171875,194.3699951171875,190.57000732421875,191.52000427246094,4007600,190.6735382080078
CRM,2023-04-27,194.1699981689453,197.50999450683594,193.27000427246094,195.94000244140625,4794400,195.07400512695312
CRM,2023-04-28,196.14999389648438,198.64999389648438,195.27000427246094,198.3699951171875,4094600,197.49325561523438
CRM,2023-05-01,197.75999450683594,199.0500030517578,197.1199951171875,197.7899932861328,2882900,196.9158172607422
CRM,2023-05-02,198.02000427246094,198.41000366210938,192.92999267578125,193.83999633789062,6051000,192.98326110839844
CRM,2023-05-03,194.2100067138672,195.7899932861328,192.55999755859375,192.61000061035156,3779900,191.7587127685547
CRM,2023-05-04,191.89999389648438,194.55999755859375,190.75999450683594,192.3800048828125,4386500,191.5297393798828
CRM,2023-05-05,193.9499969482422,198.11000061035156,193.25,197.58999633789062,4282800,196.71670532226562
CRM,2023-05-08,198.72000122070312,200.5,196.0800018310547,197.89999389648438,4169400,197.0253143310547
CRM,2023-05-09,196.77999877929688,203.8000030517578,196.77999877929688,201.17999267578125,6996800,200.29083251953125
CRM,2023-05-10,204.94000244140625,206.27999877929688,203.0399932861328,204.85000610351562,6535600,203.9446258544922
CRM,2023-05-11,202.91000366210938,203.8000030517578,198.5500030517578,203.47000122070312,5366300,202.57070922851562
CRM,2023-05-12,203.42999267578125,203.9600067138672,200.1300048828125,201.80999755859375,4733000,200.91806030273438
CRM,2023-05-15,203.75,205.39999389648438,202.47999572753906,203.3300018310547,4518200,202.43133544921875
CRM,2023-05-16,201.92999267578125,205.6699981689453,201.75,204.55999755859375,4423200,203.6558837890625
CRM,2023-05-17,206.5,209.49000549316406,204.8000030517578,209.3800048828125,5772200,208.45460510253906
CRM,2023-05-18,209.5,213.8800048828125,209.3300018310547,213.32000732421875,5165500,212.37718200683594
CRM,2023-05-19,212.9600067138672,213.24000549316406,209.92999267578125,210.36000061035156,6090800,209.4302520751953
CRM,2023-05-22,209.1699981689453,212.82000732421875,209.0399932861328,210.25999450683594,3890800,209.33070373535156
CRM,2023-05-23,207.74000549316406,209.63999938964844,206.47000122070312,206.63999938964844,4256800,205.72671508789062
CRM,2023-05-24,206.0399932861328,210.2100067138672,205.4199981689453,209.05999755859375,4894000,208.13600158691406
CRM,2023-05-25,212.02000427246094,212.3300018310547,208.44000244140625,209.91000366210938,6496700,208.9822540283203
CRM,2023-05-26,212.8000030517578,216.14999389648438,212.5500030517578,215.44000244140625,6933300,214.48782348632812
CRM,2023-05-30,219.27000427246094,222.13999938964844,215.72999572753906,218.8699951171875,10421000,217.90264892578125
CRM,2023-05-31,219.5500030517578,225,217.05999755859375,223.3800048828125,19624000,222.39271545410156
CRM,2023-06-01,208.22000122070312,215.36000061035156,206.05999755859375,212.89999389648438,20907400,211.95904541015625
CRM,2023-06-02,212.89999389648438,216.13999938964844,210.42999267578125,213.02999877929688,11023500,212.08847045898438
CRM,2023-06-05,210.47000122070312,212.32000732421875,207.05999755859375,209.86000061035156,7804400,208.93247985839844
CRM,2023-06-06,208.5500030517578,213.39999389648438,208.3699951171875,212.85000610351562,6796000,211.90927124023438
CRM,2023-06-07,214.8800048828125,216.66000366210938,204.77999877929688,205.72999572753906,9323900,204.8207244873047
CRM,2023-06-08,205.3800048828125,210.3800048828125,204.85000610351562,209.52999877929688,5548600,208.60394287109375
CRM,2023-06-09,210.69000244140625,218.66000366210938,210.69000244140625,215.30999755859375,7676700,214.35838317871094
CRM,2023-06-12,216.14999389648438,220.38999938964844,212.13999938964844,213.69000244140625,11568300,212.74554443359375
CRM,2023-06-13,215.5,216.22999572753906,207.9199981689453,208.97999572753906,11698900,208.05636596679688
CRM,2023-06-14,207.6999969482422,211.7100067138672,205.02000427246094,209.39999389648438,8963400,208.47450256347656
CRM,2023-06-15,207.9499969482422,213.3300018310547,207.3699951171875,211.9199981689453,7905400,210.98336791992188
CRM,2023-06-16,213.5399932861328,213.64999389648438,210.60000610351562,211.75999450683594,13671200,210.82408142089844
CRM,2023-06-20,208.64999389648438,217.0500030517578,208.61000061035156,216.97000122070312,9522900,216.01104736328125
CRM,2023-06-21,216.52000427246094,217.8000030517578,208.07000732421875,209.58999633789062,7971600,208.66368103027344
CRM,2023-06-22,209.6300048828125,213.9600067138672,209.08999633789062,213.2899932861328,5689800,212.3472900390625
CRM,2023-06-23,210.5,211,208.07000732421875,210.08999633789062,14017200,209.1614532470703
CRM,2023-06-26,209.02000427246094,211.75,207.35000610351562,207.36000061035156,4771500,206.4435272216797
CRM,2023-06-27,208.13999938964844,210.47999572753906,207.52000427246094,208.82000732421875,4014800,207.89707946777344
CRM,2023-06-28,208.41000366210938,212.1999969482422,207.60000610351562,212.1699981689453,4775900,211.23226928710938
CRM,2023-06-29,211.89999389648438,212.64999389648438,209.72000122070312,210.42999267578125,3838300,209.49993896484375
CRM,2023-06-30,211.86000061035156,213.85000610351562,210.9600067138672,211.25999450683594,5983800,210.32627868652344
CRM,2023-07-03,210.57000732421875,211.9600067138672,209.9199981689453,211.64999389648438,2400000,210.7145538330078
CRM,2023-07-05,210.49000549316406,214.6199951171875,210.08999633789062,213.82000732421875,5069300,212.87496948242188
CRM,2023-07-06,211.1999969482422,212.5,207.8300018310547,210.13999938964844,4250900,209.21124267578125
CRM,2023-07-07,209.77000427246094,212.11000061035156,209.27999877929688,209.58999633789062,3020800,208.66368103027344
CRM,2023-07-10,209,212.8699951171875,208.32000732421875,212.80999755859375,3820100,211.8694305419922
CRM,2023-07-11,222.05999755859375,222.35000610351562,217.24000549316406,221.1699981689453,10030500,220.19248962402344
CRM,2023-07-12,221.89999389648438,228.08999633789062,221.61000061035156,227.27999877929688,8923500,226.27548217773438
CRM,2023-07-13,228.25999450683594,230.9600067138672,227.60000610351562,230.3699951171875,5800300,229.35182189941406
CRM,2023-07-14,229.6999969482422,232.1999969482422,228.14999389648438,229.3300018310547,4274700,228.31642150878906
CRM,2023-07-17,229.24000549316406,230.27999877929688,227.80999755859375,228,3557900,226.99229431152344
CRM,2023-07-18,227.0500030517578,229.6199951171875,225.47000122070312,227.6300048828125,5094200,226.62393188476562
CRM,2023-07-19,233.97999572753906,238.22000122070312,231.22999572753906,234.3699951171875,8516300,233.3341522216797
CRM,2023-07-20,231.10000610351562,233.5,227.32000732421875,228.16000366210938,5303000,227.15159606933594
CRM,2023-07-21,230,230.80999755859375,227.2899932861328,228.05999755859375,3527800,227.05203247070312
CRM,2023-07-24,227.25999450683594,227.58999633789062,223.5399932861328,225.66000366210938,5363200,224.6626434326172
CRM,2023-07-25,225.8800048828125,227.52000427246094,225.19000244140625,226.02999877929688,3203700,225.03102111816406
CRM,2023-07-26,224.4600067138672,227.50999450683594,223.1199951171875,225.5800018310547,4856700,224.58299255371094
CRM,2023-07-27,228.0399932861328,230.13999938964844,224.00999450683594,225.14999389648438,4299600,224.15489196777344
CRM,2023-07-28,226,227.30999755859375,223.97999572753906,225.60000610351562,4238700,224.6029052734375
CRM,2023-07-31,222.35000610351562,225.3800048828125,221.75,225.00999450683594,5571900,224.0155029296875
CRM,2023-08-01,223.88999938964844,224.80999755859375,221.6300048828125,224.27000427246094,4212600,223.27880859375
CRM,2023-08-02,221.97999572753906,222.85000610351562,218.8000030517578,220.5,5127000,219.52545166015625
CRM,2023-08-03,216.1999969482422,218.2100067138672,214.60000610351562,215.55999755859375,5515200,214.60726928710938
CRM,2023-08-04,216.41000366210938,217.25,213.07000732421875,214.58999633789062,4799800,213.64157104492188
CRM,2023-08-07,215.30999755859375,216.88999938964844,214.3699951171875,216.05999755859375,3615200,215.10507202148438
CRM,2023-08-08,213.5500030517578,214.19000244140625,211.13999938964844,211.5800018310547,4843800,210.64486694335938
CRM,2023-08-09,211.64999389648438,211.66000366210938,204.91000366210938,205.86000061035156,7847500,204.95016479492188
CRM,2023-08-10,208.17999267578125,210.33999633789062,206.44000244140625,208.25,4004700,207.32958984375
CRM,2023-08-11,206.1300048828125,209.5,205.5,208.6999969482422,2930000,207.77760314941406
CRM,2023-08-14,207.89999389648438,212.10000610351562,207.1199951171875,212.05999755859375,3304700,211.12274169921875
CRM,2023-08-15,210.3300018310547,212.3699951171875,207.83999633789062,208.77999877929688,4076400,207.8572540283203
CRM,2023-08-16,208,209.69000244140625,206.9499969482422,206.99000549316406,2759600,206.07516479492188
CRM,2023-08-17,206.57000732421875,206.92999267578125,203.38999938964844,203.83999633789062,4062700,202.93907165527344
CRM,2023-08-18,200.97000122070312,205.5,200.1999969482422,204.8300018310547,4266200,203.92471313476562
CRM,2023-08-21,206,209.4199981689453,204.22000122070312,209.02999877929688,4023300,208.10614013671875
CRM,2023-08-22,209.85000610351562,210.11000061035156,206,206.75999450683594,3153600,205.84616088867188
CRM,2023-08-23,208,210.99000549316406,207.13999938964844,209.1300048828125,3833200,208.20570373535156
CRM,2023-08-24,211.00999450683594,211.99000549316406,205.44000244140625,205.50999450683594,3960300,204.60169982910156
CRM,2023-08-25,205.50999450683594,210.7899932861328,205.47999572753906,209.47000122070312,3068800,208.54420471191406
CRM,2023-08-28,210.4499969482422,213.47999572753906,209.63999938964844,211.72000122070312,4086900,210.7842559814453
CRM,2023-08-29,206.75,212.4600067138672,206.52000427246094,211.9600067138672,5850400,211.02320861816406
CRM,2023-08-30,211.77000427246094,215.58999633789062,209.42999267578125,215.0399932861328,9946000,214.08956909179688
CRM,2023-08-31,228,228.7899932861328,221.1999969482422,221.4600067138672,19268400,220.481201171875
CRM,2023-09-01,223.5,223.97000122070312,220.52000427246094,221.52999877929688,5597100,220.55088806152344
CRM,2023-09-05,219.3300018310547,220.32000732421875,217.61000061035156,218.69000244140625,5807300,217.72344970703125
CRM,2023-09-06,219.47000122070312,222.2100067138672,219.02000427246094,221.6199951171875,5066700,220.64048767089844
CRM,2023-09-07,219.77000427246094,222.72999572753906,219.30999755859375,222.52999877929688,4201900,221.54647827148438
CRM,2023-09-08,223.32000732421875,225.47000122070312,222.86000061035156,224.75999450683594,4578900,223.76661682128906
CRM,2023-09-11,226.00999450683594,226.8300018310547,222.7899932861328,225.30999755859375,4418000,224.31419372558594
CRM,2023-09-12,223.4499969482422,224.7899932861328,221.25999450683594,221.66000366210938,4002300,220.68032836914062
CRM,2023-09-13,221.17999267578125,221.86000061035156,218.3000030517578,218.8000030517578,4173600,217.8329620361328
CRM,2023-09-14,219.4199981689453,220.57000732421875,218.33999633789062,218.77999877929688,4297200,217.81304931640625
CRM,2023-09-15,218.8699951171875,219.19000244140625,213.4600067138672,214.61000061035156,9930200,213.66148376464844
CRM,2023-09-18,214.55999755859375,216.3800048828125,214.17999267578125,215,4279400,214.0497589111328
CRM,2023-09-19,214.38999938964844,216.05999755859375,212.25999450683594,215.6999969482422,4001500,214.7466583251953
CRM,2023-09-20,215.1999969482422,217.17999267578125,212.9199981689453,213.02999877929688,2990900,212.08847045898438
CRM,2023-09-21,209.8000030517578,211.88999938964844,208.07000732421875,208.61000061035156,4957300,207.68798828125
CRM,2023-09-22,209.30999755859375,209.72000122070312,205.8800048828125,206.42999267578125,3848300,205.5176239013672
CRM,2023-09-25,205,206.52999877929688,203.8699951171875,206.33999633789062,4067300,205.4280242919922
CRM,2023-09-26,205.47000122070312,206.44000244140625,201.27999877929688,202.49000549316406,5404500,201.59506225585938
CRM,2023-09-27,202.99000549316406,203.92999267578125,200.94000244140625,202.72999572753906,4123800,201.83396911621094
CRM,2023-09-28,200.75999450683594,205.14999389648438,199.5500030517578,203.1999969482422,4344000,202.30189514160156
CRM,2023-09-29,205.0800018310547,207.7899932861328,202.10000610351562,202.77999877929688,4404700,201.88375854492188
CRM,2023-10-02,200.8000030517578,205.11000061035156,200.52000427246094,203.7100067138672,3745700,202.80967712402344
CRM,2023-10-03,202.75,203.57000732421875,197.4199981689453,199.8300018310547,4622400,198.94680786132812
CRM,2023-10-04,200.8800048828125,202.74000549316406,199.50999450683594,201.8699951171875,3656400,200.97779846191406
CRM,2023-10-05,202,202.14999389648438,198.49000549316406,202.00999450683594,3592600,201.11715698242188
CRM,2023-10-06,200.47999572753906,208.27000427246094,199.88999938964844,207.36000061035156,4988200,206.4435272216797
CRM,2023-10-09,204.88999938964844,208.27999877929688,204.69000244140625,207.22000122070312,2781100,206.3041534423828
CRM,2023-10-10,207.63999938964844,209.22000122070312,206.25999450683594,206.8800048828125,4503500,205.9656524658203
CRM,2023-10-11,207.22999572753906,209.1999969482422,204.41000366210938,206.85000610351562,3971000,205.93577575683594
CRM,2023-10-12,207.8300018310547,208.5800018310547,203.27000427246094,205.67999267578125,3548500,204.77093505859375
CRM,2023-10-13,205.11000061035156,207.13999938964844,203.2100067138672,204.58999633789062,3677500,203.68576049804688
CRM,2023-10-16,205.83999633789062,209.49000549316406,205.0399932861328,208.52999877929688,3623200,207.60833740234375
CRM,2023-10-17,206.49000549316406,211.94000244140625,206,209.83999633789062,4006100,208.9125518798828
CRM,2023-10-18,208.8800048828125,209.6300048828125,204.19000244140625,204.8300018310547,3380800,203.92471313476562
CRM,2023-10-19,206.4499969482422,210.9499969482422,205.52999877929688,208.32000732421875,4995900,207.3992919921875
CRM,2023-10-20,207.36000061035156,208.11000061035156,202.1199951171875,203.72999572753906,5537500,202.82957458496094
CRM,2023-10-23,199.89999389648438,203.57000732421875,197.85000610351562,202,4564100,201.10720825195312
CRM,2023-10-24,203.72999572753906,204.63999938964844,200.92999267578125,204.22000122070312,3959600,203.31739807128906
CRM,2023-10-25,203.1999969482422,203.74000549316406,195.42999267578125,197.05999755859375,4490000,196.18905639648438
CRM,2023-10-26,197.4199981689453,199.66000366210938,193.67999267578125,196.25,5149100,195.38262939453125
CRM,2023-10-27,197.3000030517578,198.30999755859375,195.41000366210938,196.57000732421875,3168600,195.7012176513672
CRM,2023-10-30,199,200.5800018310547,197.0800018310547,199.27000427246094,3438300,198.3892822265625
CRM,2023-10-31,200.4199981689453,201.91000366210938,198.66000366210938,200.8300018310547,3425400,199.94236755371094
CRM,2023-11-01,200.9199981689453,204.49000549316406,200.49000549316406,203.91000366210938,3593600,203.00877380371094
CRM,2023-11-02,206.30999755859375,208.25999450683594,205.9499969482422,208.11000061035156,4963600,207.19021606445312
CRM,2023-11-03,209.38999938964844,210.17999267578125,207.1999969482422,207.47000122070312,3859100,206.5530242919922
CRM,2023-11-06,208.2100067138672,208.47999572753906,204.69000244140625,207.4199981689453,3729700,206.5032501220703
CRM,2023-11-07,209.5,213.33999633789062,208.9600067138672,211.83999633789062,5467100,210.90371704101562
CRM,2023-11-08,212.4199981689453,212.52000427246094,209.64999389648438,211.47000122070312,3433500,210.5353546142578
CRM,2023-11-09,213.57000732421875,213.5800018310547,209.07000732421875,210.00999450683594,4731400,209.08180236816406
CRM,2023-11-10,209.39999389648438,214.27000427246094,208.83999633789062,213.6300048828125,4112600,212.68582153320312
CRM,2023-11-13,212.57000732421875,216.13999938964844,211.75999450683594,215.27999877929688,3306600,214.32852172851562
CRM,2023-11-14,219,221.25,217.9499969482422,221.17999267578125,4743800,220.2024383544922
CRM,2023-11-15,220.75,221.3699951171875,217.66000366210938,219.4199981689453,4800700,218.45022583007812
CRM,2023-11-16,220,222.77000427246094,218.94000244140625,221.4499969482422,3712300,220.4712371826172
CRM,2023-11-17,221.1699981689453,222.7899932861328,220.3800048828125,221.22000122070312,3634900,220.24227905273438
CRM,2023-11-20,221.42999267578125,226.10000610351562,220.6199951171875,225.1300048828125,4599300,224.13497924804688
CRM,2023-11-21,224,225.97000122070312,223.5399932861328,224.32000732421875,3852300,223.3285675048828
CRM,2023-11-22,224.3000030517578,225.69000244140625,223.2100067138672,223.83999633789062,3893600,222.85067749023438
CRM,2023-11-24,224.36000061035156,224.49000549316406,222.1199951171875,224.3800048828125,1869100,223.38829040527344
CRM,2023-11-27,225.5,226.22000122070312,224.25,224.7899932861328,4885500,223.79647827148438
CRM,2023-11-28,223.61000061035156,225.52999877929688,222.22999572753906,224.9199981689453,5535300,223.92591857910156
CRM,2023-11-29,228.61000061035156,231.5,227.25999450683594,230.35000610351562,12327400,229.3319091796875
CRM,2023-11-30,249.0500030517578,252.5,243.64999389648438,251.89999389648438,24425700,250.7866668701172
CRM,2023-12-01,250,263.42999267578125,249.6999969482422,260,14530700,258.85089111328125
CRM,2023-12-04,252.8000030517578,255.1199951171875,249.85000610351562,250.66000366210938,11429200,249.55215454101562
CRM,2023-12-05,249.99000549316406,251.6699981689453,248.63999938964844,251.02000427246094,5771500,249.9105682373047
CRM,2023-12-06,251.52000427246094,253.97999572753906,248.85000610351562,249.1300048828125,5374800,248.0289306640625
CRM,2023-12-07,248.75,250.72999572753906,246.88999938964844,248.85000610351562,6568200,247.75015258789062
CRM,2023-12-08,248.5500030517578,252.08999633789062,248,250.80999755859375,4604600,249.7014923095703
CRM,2023-12-11,250,253.52000427246094,249.7100067138672,252.10000610351562,4766000,250.9857940673828
CRM,2023-12-12,251.8000030517578,256.5799865722656,251.02000427246094,256.45001220703125,5827600,255.3165740966797
CRM,2023-12-13,257.510009765625,259.1199951171875,255.16000366210938,257.32000732421875,6567600,256.1827087402344
CRM,2023-12-14,256.5,258.7699890136719,253.22000122070312,257.2099914550781,6613200,256.07318115234375
CRM,2023-12-15,255.00999450683594,262.30999755859375,254.50999450683594,261.6000061035156,13736800,260.44378662109375
CRM,2023-12-18,259.82000732421875,265.5899963378906,259.67999267578125,263.5899963378906,7498500,262.42498779296875
CRM,2023-12-19,265.4700012207031,266.5799865722656,263.739990234375,264.3399963378906,4665500,263.17169189453125
CRM,2023-12-20,261.6600036621094,264.9200134277344,260.0799865722656,260.25,4510500,259.09979248046875
CRM,2023-12-21,264.75,268.3599853515625,264.239990234375,267.25,5160700,266.0688171386719
CRM,2023-12-22,267.260009765625,268.1499938964844,265.29998779296875,266.3399963378906,3109900,265.162841796875
CRM,2023-12-26,265.5299987792969,266.5299987792969,264.6199951171875,266.2200012207031,3218800,265.0433654785156
CRM,2023-12-27,265.94000244140625,267.010009765625,265.3999938964844,266.7200012207031,3387000,265.5411682128906
CRM,2023-12-28,266.5,266.9200134277344,265.29998779296875,265.5799865722656,2958700,264.40618896484375
CRM,2023-12-29,265.010009765625,265.6499938964844,262.6499938964844,263.1400146484375,3705500,261.97698974609375
CRM,2024-01-02,260.5400085449219,260.55999755859375,253.77000427246094,256.1300048828125,4741400,254.99798583984375
CRM,2024-01-03,253.5,254.16000366210938,251.77000427246094,251.83999633789062,5097100,250.7269287109375
CRM,2024-01-04,251.8300018310547,252.63999938964844,249.83999633789062,251.24000549316406,4489800,250.1295928955078
CRM,2024-01-05,251.2100067138672,253.91000366210938,250.1699981689453,251.1199951171875,3675600,250.01010131835938
CRM,2024-01-08,252.2100067138672,261.55999755859375,251.38999938964844,260.8699951171875,6626000,259.7170104980469
CRM,2024-01-09,259.5,263.92999267578125,258.7799987792969,261.3399963378906,4571800,260.1849365234375
CRM,2024-01-10,263.2699890136719,266.4599914550781,262.75,264.1300048828125,5128300,262.9626159667969
CRM,2024-01-11,268,272.9599914550781,265.1000061035156,271.3800048828125,9012600,270.1805725097656
CRM,2024-01-12,271.2300109863281,275.239990234375,271.05999755859375,271.92999267578125,4847000,270.7281494140625
CRM,2024-01-16,269.70001220703125,271.57000732421875,267.7200012207031,269.19000244140625,5858700,268.0002746582031
CRM,2024-01-17,268.2900085449219,271.8999938964844,264.1300048828125,271.44000244140625,4706500,270.2403259277344
CRM,2024-01-18,273,275.69000244140625,272.1400146484375,274.4599914550781,4752400,273.2469482421875
CRM,2024-01-19,276.510009765625,282,275.5299987792969,280.8800048828125,7394000,279.6385803222656
CRM,2024-01-22,283.7900085449219,285.7200012207031,280.1700134277344,280.29998779296875,6735900,279.0611267089844
CRM,2024-01-23,280.8299865722656,281.7099914550781,275.7099914550781,276.7699890136719,6573800,275.5467529296875
CRM,2024-01-24,279.9800109863281,280.9599914550781,276.69000244140625,276.8800048828125,7037800,275.6562805175781
CRM,2024-01-25,278.6099853515625,279.8500061035156,276.8599853515625,279.0299987792969,4178000,277.7967529296875
CRM,2024-01-26,279.2799987792969,283.3399963378906,278.69000244140625,279.94000244140625,4877400,278.7027282714844
CRM,2024-01-29,281.3999938964844,288.1499938964844,281,287.8599853515625,5762300,286.5877380371094
CRM,2024-01-30,287.6300048828125,289.2900085449219,286.5199890136719,287.7300109863281,4810900,286.45831298828125
CRM,2024-01-31,284.04998779296875,285.6300048828125,280.82000732421875,281.0899963378906,4557300,279.8476257324219
CRM,2024-02-01,282.010009765625,285.04998779296875,281.3599853515625,283.79998779296875,3218300,282.545654296875
CRM,2024-02-02,285.20001220703125,288.1600036621094,283.1600036621094,285.6600036621094,3629600,284.3974914550781
CRM,2024-02-05,286.25,289.04998779296875,281.3599853515625,288.1099853515625,5274800,286.83660888671875
CRM,2024-02-06,287.94000244140625,288.6400146484375,281.9100036621094,285.8299865722656,4207200,284.5666809082031
CRM,2024-02-07,287.3500061035156,289.79998779296875,285.20001220703125,288.8399963378906,3621400,287.5633850097656
CRM,2024-02-08,289.29998779296875,293.1099853515625,288.9800109863281,291.95001220703125,4488400,290.65966796875
CRM,2024-02-09,293.25,295.239990234375,291.04998779296875,291.29998779296875,4376300,290.01251220703125
CRM,2024-02-12,290.82000732421875,291,287,287.32000732421875,3750000,286.05010986328125
CRM,2024-02-13,280.4100036621094,283.42999267578125,276.4200134277344,281.1499938964844,4956600,279.9073791503906
CRM,2024-02-14,285,289.4599914550781,284.6400146484375,289.1499938964844,3850700,287.87200927734375
CRM,2024-02-15,291.3399963378906,292,288.010009765625,291.94000244140625,3986500,290.6496887207031
CRM,2024-02-16,292,292.07000732421875,287.8800048828125,289.7200012207031,4159100,288.43951416015625
CRM,2024-02-20,289.5,290.8500061035156,284.1499938964844,286.3900146484375,4295500,285.124267578125
CRM,2024-02-21,280.07000732421875,283.57000732421875,278.3599853515625,283.54998779296875,3799000,282.2967834472656
CRM,2024-02-22,292,294.6300048828125,291.3999938964844,293.6499938964844,5264300,292.3521423339844
CRM,2024-02-23,298,298,291.0799865722656,292.79998779296875,4416800,291.5058898925781
CRM,2024-02-26,295.5899963378906,303.8299865722656,295,300.3900146484375,8719300,299.0623779296875
CRM,2024-02-27,301.5799865722656,301.75,296.6000061035156,299.5,6178800,298.1763000488281
CRM,2024-02-28,299.5799865722656,300.8800048828125,296.6099853515625,299.7699890136719,12490800,298.445068359375
CRM,2024-02-29,300,310.5400085449219,294.7900085449219,308.82000732421875,21737800,307.4551086425781
CRM,2024-03-01,307,318.7099914550781,306.6199951171875,316.8800048828125,9450200,315.4794616699219
CRM,2024-03-04,314.57000732421875,317.6499938964844,313.5400085449219,314.6400146484375,9350000,313.2493896484375
CRM,2024-03-05,311.30999755859375,312.54998779296875,296.1400146484375,298.75,9015300,297.4295959472656
CRM,2024-03-06,304.6499938964844,305.8900146484375,302.739990234375,303.7699890136719,8270000,302.4273986816406
CRM,2024-03-07,306,306.7699890136719,301.75,302.4200134277344,6788900,301.0834045410156
CRM,2024-03-08,302.20001220703125,308.8699951171875,302.20001220703125,305.2799987792969,4849800,303.9307556152344
CRM,2024-03-11,302.6400146484375,307.6099853515625,300.25,306,4895500,304.6475830078125
CRM,2024-03-12,306.7099914550781,309.0400085449219,303.8699951171875,306.6199951171875,4832000,305.2648010253906
CRM,2024-03-13,305,307.7300109863281,303.1099853515625,304.67999267578125,5548800,303.7296447753906
CRM,2024-03-14,305,309.489990234375,302,303.32000732421875,4828800,302.3738708496094
CRM,2024-03-15,298.9599914550781,300.04998779296875,293.7699890136719,294.3299865722656,11884500,293.4118957519531
CRM,2024-03-18,299.6199951171875,300.9700012207031,296.0199890136719,300.510009765625,5240500,299.5726623535156
CRM,2024-03-19,298.17999267578125,301.7699890136719,296.6199951171875,301.45001220703125,3329900,300.5097351074219
CRM,2024-03-20,301.9700012207031,307.0199890136719,300.69000244140625,306.0799865722656,4946600,305.125244140625
CRM,2024-03-21,307.94000244140625,311.79998779296875,306.3500061035156,308.3900146484375,6083900,307.4280700683594
CRM,2024-03-22,309.32000732421875,310.2300109863281,306.6499938964844,307.7699890136719,3779000,306.80999755859375
CRM,2024-03-25,303.70001220703125,307.7099914550781,302.5400085449219,306.05999755859375,4141200,305.1053161621094
CRM,2024-03-26,307.4800109863281,307.9800109863281,304.8900146484375,305.8299865722656,3893900,304.87603759765625
CRM,2024-03-27,307.44000244140625,309.29998779296875,298.6300048828125,301.3800048828125,3859900,300.4399108886719
CRM,2024-03-28,300,302.79998779296875,299.6300048828125,301.17999267578125,4892300,300.24053955078125
CRM,2024-04-01,301.69000244140625,303.510009765625,299.989990234375,302.260009765625,2918100,301.31719970703125
CRM,2024-04-02,297.5,304.4599914550781,294.8900146484375,304,4746100,303.0517578125
CRM,2024-04-03,303.989990234375,307.1600036621094,303.1000061035156,304.739990234375,3047400,303.7894592285156
CRM,2024-04-04,308.260009765625,311.29998779296875,292.1000061035156,294.1400146484375,8351000,293.2225341796875
CRM,2024-04-05,293.5400085449219,303.4200134277344,293.29998779296875,301.9100036621094,4917600,300.9682922363281
CRM,2024-04-08,301.1000061035156,303.5,299.5199890136719,301.7300109863281,3142900,300.7888488769531
CRM,2024-04-09,303.32000732421875,305.6000061035156,299.25,302.3699951171875,2998100,301.42681884765625
CRM,2024-04-10,298.45001220703125,300.9200134277344,298.1499938964844,299.6199951171875,3036400,298.6854248046875
CRM,2024-04-11,299.4700012207031,301.0899963378906,296.4100036621094,299.1499938964844,3468600,298.2168884277344
CRM,2024-04-12,296.8699951171875,297.8500061035156,293.5,294.32000732421875,3816700,293.4019470214844
CRM,2024-04-15,282.94000244140625,286.4800109863281,271.6600036621094,272.8999938964844,18365100,272.04876708984375
CRM,2024-04-16,274.7799987792969,280.55999755859375,272.44000244140625,277.4100036621094,7624300,276.544677734375
CRM,2024-04-17,277.739990234375,278.9700012207031,274.8399963378906,276.32000732421875,4199400,275.4580993652344
CRM,2024-04-18,276.32000732421875,276.3299865722656,269.75,271.9200134277344,5918200,271.0718078613281
CRM,2024-04-19,272.489990234375,273.1499938964844,268.7300109863281,270.3699951171875,4903600,269.5266418457031
CRM,2024-04-22,279.3900146484375,279.70001220703125,269.55999755859375,273.80999755859375,6747200,272.9559020996094
CRM,2024-04-23,274.95001220703125,276.70001220703125,270.4100036621094,276.67999267578125,6285200,275.81695556640625
CRM,2024-04-24,278,278.94000244140625,274.1099853515625,276.19000244140625,3938800,275.3284912109375
CRM,2024-04-25,271.6000061035156,273.5799865722656,269.2799987792969,273.1400146484375,4811900,272.28802490234375
CRM,2024-04-26,275,276.8999938964844,273.4599914550781,274.2900085449219,3754600,273.4344482421875
CRM,2024-04-29,274.8900146484375,277.2900085449219,273.2200012207031,275.739990234375,3576400,274.8798828125
CRM,2024-04-30,274.510009765625,274.6099853515625,268.3599853515625,268.94000244140625,5218000,268.1011047363281
CRM,2024-05-01,269.0199890136719,274,266.54998779296875,268.69000244140625,3761000,267.8518981933594
CRM,2024-05-02,270.42999267578125,273.0799865722656,267.94000244140625,272.1300048828125,3859900,271.28118896484375
CRM,2024-05-03,276.82000732421875,277.6700134277344,273.3500061035156,273.6600036621094,4041600,272.806396484375
CRM,2024-05-06,276.1700134277344,277.1300048828125,274.05999755859375,275.6300048828125,3744800,274.770263671875
CRM,2024-05-07,275.5899963378906,278.8800048828125,274.07000732421875,277.17999267578125,3507700,276.3153991699219
CRM,2024-05-08,275.7300109863281,279.94000244140625,275.7300109863281,278.9700012207031,3283300,278.0998229980469
CRM,2024-05-09,272.1700134277344,275.3500061035156,271.07000732421875,275.1700134277344,4709700,274.3116760253906
CRM,2024-05-10,276.1000061035156,279.6400146484375,274.9700012207031,276.6700134277344,2912300,275.8070068359375
CRM,2024-05-13,277.1400146484375,277.79998779296875,275.19000244140625,277.5199890136719,2998700,276.65435791015625
CRM,2024-05-14,276.9599914550781,278.8599853515625,275.0400085449219,276.79998779296875,3056800,275.93658447265625
CRM,2024-05-15,279.739990234375,287.79998779296875,279.7300109863281,287.5400085449219,5828500,286.6430969238281
CRM,2024-05-16,289.4200134277344,290.0199890136719,284.5799865722656,284.67999267578125,3559200,283.7920227050781
CRM,2024-05-17,287.0400085449219,287.3399963378906,284.260009765625,285.6099853515625,3478900,284.7190856933594
CRM,2024-05-20,286,287.7200012207031,285.1099853515625,287.07000732421875,2799300,286.174560546875
CRM,2024-05-21,286.7900085449219,287.2200012207031,283.2900085449219,283.760009765625,3492100,282.8748779296875
CRM,2024-05-22,283.4100036621094,287.0899963378906,282.8299865722656,283.82000732421875,3309200,282.9346923828125
CRM,2024-05-23,286.67999267578125,287,277.4599914550781,278.57000732421875,5456600,277.7010803222656
CRM,2024-05-24,270.92999267578125,274.9599914550781,268.5299987792969,272.2900085449219,8321600,271.440673828125
CRM,2024-05-28,273.1000061035156,273.2300109863281,267.1600036621094,269.8299865722656,9294100,268.98834228515625
CRM,2024-05-29,268,272.8699951171875,267.7699890136719,271.6199951171875,13397900,270.77276611328125
CRM,2024-05-30,223.39999389648438,225.08999633789062,212,218.00999450683594,66860900,217.32997131347656
CRM,2024-05-31,219.11000061035156,234.6199951171875,216.05999755859375,234.44000244140625,36807400,233.70872497558594
CRM,2024-06-03,234.6199951171875,240.99000549316406,230.2100067138672,236.6199951171875,19962700,235.88192749023438
CRM,2024-06-04,235.72000122070312,240.58999633789062,232.1999969482422,234.86000061035156,11197500,234.12742614746094
CRM,2024-06-05,235.63999938964844,236.9199981689453,231.5500030517578,236.52999877929688,10772100,235.79220581054688
CRM,2024-06-06,239.8800048828125,246.75,239.4499969482422,242.75999450683594,11693800,242.0027618408203
CRM,2024-06-07,242.3300018310547,243.92999267578125,240.2899932861328,241.85000610351562,6883800,241.0956268310547
CRM,2024-06-10,241.7899932861328,243.63999938964844,240.42999267578125,241.83999633789062,7660100,241.0856475830078
CRM,2024-06-11,241.16000366210938,243.75,236.25999450683594,240.99000549316406,7264400,240.23829650878906
CRM,2024-06-12,240.55999755859375,242.1999969482422,234.88999938964844,235.8000030517578,10260100,235.06448364257812
CRM,2024-06-13,235.52000427246094,235.64999389648438,228.66000366210938,229.02999877929688,13566700,228.31561279296875
CRM,2024-06-14,229.35000610351562,235.25,229.1999969482422,231.94000244140625,8833700,231.21653747558594
CRM,2024-06-17,230.27999877929688,231.83999633789062,227.77000427246094,230.47999572753906,10563700,229.76107788085938
CRM,2024-06-18,230.47999572753906,232.2899932861328,229.22999572753906,231.80999755859375,7119800,231.08692932128906
CRM,2024-06-20,232.85000610351562,243.77000427246094,232.85000610351562,241.8000030517578,14809600,241.0457763671875
CRM,2024-06-21,240.57000732421875,245.3699951171875,240.19000244140625,245.05999755859375,15928800,244.29559326171875
CRM,2024-06-24,243.19000244140625,244.41000366210938,239.80999755859375,239.94000244140625,7545700,239.1915740966797
CRM,2024-06-25,241.77999877929688,243.10000610351562,239.8699951171875,241.75999450683594,6216600,241.00588989257812
CRM,2024-06-26,241.47000122070312,243.61000061035156,239.89999389648438,243.14999389648438,4524700,242.3915557861328
CRM,2024-06-27,245,258.6000061035156,244.4499969482422,252.85000610351562,12869000,252.06130981445312
CRM,2024-06-28,253.5,260.17999267578125,253.17999267578125,257.1000061035156,12619300,256.2980651855469
CRM,2024-07-01,258.1499938964844,259.4800109863281,254.52999877929688,256.2099914550781,5871700,255.4108123779297
CRM,2024-07-02,255.0500030517578,257.7300109863281,254.05999755859375,256.19000244140625,5130600,255.39088439941406
CRM,2024-07-03,256.9800109863281,261.2200012207031,256.94000244140625,260.95001220703125,4755700,260.13604736328125
CRM,2024-07-05,262.7200012207031,265.80999755859375,261.32000732421875,263.19000244140625,6562100,262.3690490722656
CRM,2024-07-08,261.3800048828125,262.8399963378906,257.19000244140625,257.3699951171875,6539300,256.56719970703125
CRM,2024-07-09,256.0899963378906,257,251.08999633789062,252.42999267578125,7014900,252.03431701660156
CRM,2024-07-10,251.1999969482422,254.8000030517578,246.11000061035156,252.58999633789062,8947700,252.19406127929688
CRM,2024-07-11,252.60000610351562,255.4199981689453,250.9199981689453,251.1199951171875,5341800,250.7263641357422
CRM,2024-07-12,251.6199951171875,255.2899932861328,249.69000244140625,253.97000122070312,4705500,253.57191467285156
CRM,2024-07-15,256.0199890136719,256.3900146484375,252.1199951171875,252.86000061035156,4404300,252.46365356445312
CRM,2024-07-16,253.77999877929688,256.7799987792969,252.6699981689453,256.0299987792969,4780400,255.62867736816406
CRM,2024-07-17,254,255.57000732421875,249.61000061035156,251.22000122070312,5625300,250.8262176513672
CRM,2024-07-18,252.13999938964844,252.4499969482422,245.72000122070312,247.35000610351562,6351600,246.96229553222656
CRM,2024-07-19,248.64999389648438,248.99000549316406,245.1699981689453,247.6300048828125,4468900,247.24185180664062
CRM,2024-07-22,248.75,255.5800018310547,248,254.0800018310547,5647600,253.68173217773438
CRM,2024-07-23,256.5899963378906,257.3299865722656,253.75,256.05999755859375,3905500,255.65863037109375
CRM,2024-07-24,253.6300048828125,255.91000366210938,248.89999389648438,249.77999877929688,5204100,249.3884735107422
CRM,2024-07-25,254.74000549316406,264.0799865722656,251.72000122070312,256.5199890136719,7155800,256.1178894042969
CRM,2024-07-26,258.1700134277344,264.489990234375,257.07000732421875,262.7099914550781,6127300,262.2981872558594
CRM,2024-07-29,262.7099914550781,266.0799865722656,258.5199890136719,258.5899963378906,5101400,258.1846618652344
CRM,2024-07-30,259.6199951171875,260.75,255.1199951171875,257.92999267578125,3944300,257.52569580078125
CRM,2024-07-31,256.2099914550781,261.8299865722656,255.35000610351562,258.79998779296875,4647700,258.3943176269531
CRM,2024-08-01,259.8999938964844,263.3599853515625,249.74000549316406,253.05999755859375,5527400,252.663330078125
CRM,2024-08-02,247.7899932861328,248,241.1199951171875,243.97000122070312,6504500,243.58758544921875
CRM,2024-08-05,232.32000732421875,241.82000732421875,232.2100067138672,239.00999450683594,6899300,238.63534545898438
CRM,2024-08-06,241.08999633789062,243.85000610351562,238.02999877929688,238.4199981689453,5673900,238.04627990722656
CRM,2024-08-07,242.61000061035156,246.52999877929688,239.66000366210938,240.0399932861328,4035500,239.6637420654297
CRM,2024-08-08,243.24000549316406,249.42999267578125,243.0800018310547,249.1199951171875,4474300,248.72950744628906
CRM,2024-08-09,248.6999969482422,252.9499969482422,248.4499969482422,252.52999877929688,2975300,252.1341552734375
CRM,2024-08-12,252.60000610351562,254.08999633789062,249.02000427246094,251.30999755859375,3679700,250.91607666015625
CRM,2024-08-13,253,255.77999877929688,253,254.60000610351562,4031600,254.200927734375
CRM,2024-08-14,255.38999938964844,257.7099914550781,253.86000061035156,255.32000732421875,4145200,254.9197998046875
CRM,2024-08-15,257.8999938964844,262.8900146484375,256.239990234375,262.7900085449219,5167900,262.3780822753906
CRM,2024-08-16,261.75,263.6000061035156,259.67999267578125,262.9100036621094,3494900,262.4978942871094
CRM,2024-08-19,263.1000061035156,265.3900146484375,261.6300048828125,265.3800048828125,4501300,264.9640197753906
CRM,2024-08-20,264.95001220703125,265.5,261.0299987792969,261.8399963378906,5731300,261.4295654296875
CRM,2024-08-21,261.1000061035156,262.1400146484375,259.17999267578125,261.0899963378906,4648200,260.6807556152344
CRM,2024-08-22,261.5,263.260009765625,257.2699890136719,258.5899963378906,5111400,258.1846618652344
CRM,2024-08-23,261.989990234375,265.6000061035156,260.70001220703125,264,4711300,263.586181640625
CRM,2024-08-26,263.94000244140625,267.29998779296875,263.239990234375,265.2799987792969,3818300,264.8641662597656
CRM,2024-08-27,259.6499938964844,264.4599914550781,259.3999938964844,264.20001220703125,5276400,263.785888671875
CRM,2024-08-28,261.8299865722656,265.17999267578125,257.3599853515625,258.8999938964844,10981900,258.4941711425781
CRM,2024-08-29,271.010009765625,271.95001220703125,256.2799987792969,257.010009765625,14301700,256.6071472167969
CRM,2024-08-30,257.44000244140625,259.1300048828125,251,252.89999389648438,10507700,252.50357055664062
CSCO,2000-01-03,54.96875,55.125,51.78125,54.03125,53076000,36.33002471923828
CSCO,2000-01-04,52.75,53.5,50.875,51,50805600,34.29182434082031
CSCO,2000-01-05,50.03125,52.25,48.625,50.84375,68524000,34.18677520751953
CSCO,2000-01-06,50.40625,50.9375,49.3125,50,48242600,33.619449615478516
CSCO,2000-01-07,49.6875,53,49.6875,52.9375,62260600,35.59458923339844
CSCO,2000-01-10,54.25,55,53.0625,54.90625,50583000,36.9183464050293
CSCO,2000-01-11,54.0625,54.8125,52.5,53.25,43210200,35.804710388183594
CSCO,2000-01-12,53.4375,53.75,51.75,51.90625,40757800,34.90117645263672
CSCO,2000-01-13,53,53.25,51.875,53.09375,34494400,35.69964599609375
CSCO,2000-01-14,54.125,54.625,52.5,53.78125,43623000,36.161903381347656
CSCO,2000-01-18,53.75,56.25,53.625,56,59568600,37.653778076171875
CSCO,2000-01-19,55.84375,56.5,54.53125,56.15625,45597000,37.75883102416992
CSCO,2000-01-20,56.6875,57.5625,55.71875,56.1875,41731200,37.77985763549805
CSCO,2000-01-21,57.4375,57.6875,56.21875,57.625,44974600,38.74641418457031
CSCO,2000-01-24,57.875,57.875,54.25,54.53125,43787800,36.66621398925781
CSCO,2000-01-25,54.25,56.4375,53.53125,56.0625,55379800,37.69579315185547
CSCO,2000-01-26,55.71875,55.875,53.5,53.59375,35308800,36.03583908081055
CSCO,2000-01-27,54.40625,55.3125,51.875,53.3125,47908600,35.846736907958984
CSCO,2000-01-28,53.28125,54.6875,51.5,51.9375,49564400,34.92219161987305
CSCO,2000-01-31,51.46875,54.8125,50,54.75,66914600,36.81330108642578
CSCO,2000-02-01,54.890625,59.0625,54.78125,58.90625,87263000,39.60790252685547
CSCO,2000-02-02,58.0625,58.875,56.5,56.9375,68449200,38.284149169921875
CSCO,2000-02-03,57.4375,59.3125,57.25,58.90625,48675200,39.60790252685547
CSCO,2000-02-04,59.78125,61.25,59.3125,60.5625,52970000,40.721553802490234
CSCO,2000-02-07,62.03125,62.6875,61.28125,62.59375,48933400,42.08734130859375
CSCO,2000-02-08,63.9375,64,61.84375,62.90625,72100800,42.2974739074707
CSCO,2000-02-09,66.625,67.5,63.21875,64.40625,107807600,43.30604553222656
CSCO,2000-02-10,65.3125,68.125,64.28125,67.96875,64314000,45.70143508911133
CSCO,2000-02-11,66.5625,66.8125,64.0625,65.46875,75471000,44.02046585083008
CSCO,2000-02-14,66.46875,66.46875,63.46875,65.25,49103800,43.87336730957031
CSCO,2000-02-15,64.875,65.0625,62.65625,64,61367200,43.03288650512695
CSCO,2000-02-16,63.9375,64.75,63.375,63.5859375,46274000,42.754478454589844
CSCO,2000-02-17,64.46875,65.3125,63.8125,65.25,39656600,43.87336730957031
CSCO,2000-02-18,65.34375,65.40625,62.78125,62.90625,41600000,42.2974739074707
CSCO,2000-02-22,63.28125,63.53125,60.625,61.96875,61144400,41.66709899902344
CSCO,2000-02-23,63.5,69.5,63.15625,69.3125,105707800,46.60496139526367
CSCO,2000-02-24,68.625,68.875,66.25,68.625,74976000,46.14268112182617
CSCO,2000-02-25,68.3125,68.625,65.53125,66.375,46451200,44.629817962646484
CSCO,2000-02-28,65.3828125,66.59375,63.8125,65.28125,52048400,43.89438247680664
CSCO,2000-02-29,66.1796875,66.96875,64.6328125,66.09375,41688600,44.44069290161133
CSCO,2000-03-01,66.34375,67.6875,65,65.84375,39469400,44.27259826660156
CSCO,2000-03-02,65.5625,66.75,64.96875,66.375,31939200,44.629817962646484
CSCO,2000-03-03,67.25,69.46875,66.9375,68.71875,38053800,46.205718994140625
CSCO,2000-03-06,68.59375,69,67.21875,68.0625,33787600,45.76445770263672
CSCO,2000-03-07,68.875,68.90625,65.375,66.03125,42309600,44.398677825927734
CSCO,2000-03-08,66.625,67.5,65,66.1875,48042400,44.50373840332031
CSCO,2000-03-09,66.9375,69.9921875,66.0625,69.65625,67248600,46.83607482910156
CSCO,2000-03-10,69.5625,70.9375,68.03125,68.1875,48013600,45.84851837158203
CSCO,2000-03-13,67.5,70.015625,67,68.09375,47557200,45.78548049926758
CSCO,2000-03-14,68.46875,69.0625,65.84375,65.875,58617400,44.293617248535156
CSCO,2000-03-15,66.75,67.5,63.3125,64.3125,62863600,43.24301528930664
CSCO,2000-03-16,64.875,66.6875,62.15625,65.8359375,75486200,44.26735305786133
CSCO,2000-03-17,65.5,67.96875,65.5,67.5,53047600,45.386253356933594
CSCO,2000-03-20,67.5,68.375,66.28125,67.0625,39242200,45.09209442138672
CSCO,2000-03-21,67.25,70.6875,66.46875,70.4296875,57357400,47.356136322021484
CSCO,2000-03-22,70.8125,73.375,69.4375,72.1875,59111600,48.53807830810547
CSCO,2000-03-23,73.125,78.9375,72,77.8125,76967200,52.32024383544922
CSCO,2000-03-24,80.125,81.3125,78.25,79.375,64910400,53.37086486816406
CSCO,2000-03-27,81.4375,82,79.0625,80.0625,47360000,53.83313751220703
CSCO,2000-03-28,79.5625,80.5,77.5,77.875,42658000,52.36228942871094
CSCO,2000-03-29,77.9375,78.734375,75,76.0625,54776100,51.1435661315918
CSCO,2000-03-30,74.875,76.75,70.75,73.625,67081600,49.50465393066406
CSCO,2000-03-31,74.359375,77.8125,72.25,77.3125,53212600,51.98408126831055
CSCO,2000-04-03,76.875,77,72,72.9375,61832400,49.04236602783203
CSCO,2000-04-04,74,74.5,64,73.125,10846100,49.168434143066406
CSCO,2000-04-05,70.25,74.875,70.125,72.125,64975400,48.49604415893555
CSCO,2000-04-06,73.875,74.25,70.75,71.8125,43823900,48.285926818847656
CSCO,2000-04-07,73,75,71.625,74.9375,44893800,50.38713836669922
CSCO,2000-04-10,75.4375,76,72.5,72.5625,42264200,48.790218353271484
CSCO,2000-04-11,72.125,73.6875,68.5,70,58865900,47.06721496582031
CSCO,2000-04-12,69.75,70.6875,64.75,65,94231500,43.70527267456055
CSCO,2000-04-13,66.109375,66.5,61.125,61.125,104047300,41.09977340698242
CSCO,2000-04-14,60.875,61.0625,55.0625,57,14575300,38.3261604309082
CSCO,2000-04-17,56.9375,66.625,56.671875,66.5,12074800,44.7138557434082
CSCO,2000-04-18,68.125,69.5,67,69.25,80723900,46.562931060791016
CSCO,2000-04-19,69.75,70,65.875,66.125,51863900,44.46170425415039
CSCO,2000-04-20,66.75,67.6875,64.5625,65.125,36551400,43.78932189941406
CSCO,2000-04-24,61.5625,63.75,59.25,63.4375,58933700,42.6546745300293
CSCO,2000-04-25,65.125,66.0625,63.0625,66,54357600,44.3776741027832
CSCO,2000-04-26,66.3125,69,65.875,66.75,51055200,44.88195037841797
CSCO,2000-04-27,64.25,69.125,64,69,51540300,46.394832611083984
CSCO,2000-04-28,69.375,70,68.0625,69.328125,34352200,46.61546325683594
CSCO,2000-05-01,69.875,71.875,69.5,71.4375,40694200,48.03378677368164
CSCO,2000-05-02,71,71.6875,67.625,68,31282300,45.72244644165039
CSCO,2000-05-03,67.5625,67.625,63.625,66.0625,47312400,44.4196891784668
CSCO,2000-05-04,65.4375,66.5,63.5,63.625,40026500,42.78073501586914
CSCO,2000-05-05,63.8125,67.984375,63.5,67.75,45085600,45.55434036254883
CSCO,2000-05-08,64.0625,64.625,62.125,62.75,67640000,42.19240951538086
CSCO,2000-05-09,63.53125,63.6875,60.8125,62.75,70498200,42.19240951538086
CSCO,2000-05-10,60.5,61.5,58.125,58.5,91957600,39.334754943847656
CSCO,2000-05-11,59.875,61.125,58.0625,60.25,53912000,40.51142883300781
CSCO,2000-05-12,60.125,63,58.75,59.9375,43915500,40.30131149291992
CSCO,2000-05-15,59.4375,60.125,57,60,50519100,40.34333419799805
CSCO,2000-05-16,61.125,62.265625,58.75,60.5625,50845600,40.721553802490234
CSCO,2000-05-17,59.25,59.625,58,58,43334300,38.99855422973633
CSCO,2000-05-18,58,58.3125,55.125,55.375,75639200,37.23353958129883
CSCO,2000-05-19,53.984375,55.0625,52.4375,53.4375,82841000,35.9307746887207
CSCO,2000-05-22,53.1875,55.5,50,55.25,92259800,37.14948654174805
CSCO,2000-05-23,55.125,55.625,50.25,50.546875,67684700,33.98715591430664
CSCO,2000-05-24,50.5,55.5,50.1875,55.125,97110300,37.0654411315918
CSCO,2000-05-25,56.0625,58.4375,54.0625,54.5,76771500,36.64518356323242
CSCO,2000-05-26,54.625,55.9375,52.625,54.9375,36022200,36.93935775756836
CSCO,2000-05-30,57.484375,60,57,59.875,51328600,40.259281158447266
CSCO,2000-05-31,58.9375,60.25,56.375,56.9375,49611300,38.284149169921875
CSCO,2000-06-01,58.578125,61.125,57.875,60.9375,52127600,40.973697662353516
CSCO,2000-06-02,64.5625,65.75,63.4375,64.375,61997000,43.285030364990234
CSCO,2000-06-05,63.6875,65.0625,62.4375,63.25,36758700,42.528594970703125
CSCO,2000-06-06,62.75,63.8125,61.125,61.3125,30704100,41.2258415222168
CSCO,2000-06-07,61.625,63.5,61.125,62.875,32483900,42.27645492553711
CSCO,2000-06-08,63.8125,65,62.75,63.6875,36633200,42.822776794433594
CSCO,2000-06-09,64.5,65,64,64.375,23956400,43.285030364990234
CSCO,2000-06-12,64.5,64.75,62.125,62.125,22663400,41.77215576171875
CSCO,2000-06-13,62.375,65,61.5,65,33430700,43.70527267456055
CSCO,2000-06-14,64.8125,66.5,64.125,65.1875,33894400,43.83134841918945
CSCO,2000-06-15,65.5,66.625,64.625,66.5,38430500,44.7138557434082
CSCO,2000-06-16,66.75,67.9375,65.796875,67.8125,49657300,45.59638214111328
CSCO,2000-06-19,67,69.25,66.25,68.9375,34616900,46.35280990600586
CSCO,2000-06-20,68.6875,69.5625,66.625,67.125,34001500,45.13410186767578
CSCO,2000-06-21,65.8125,67.75,65.75,67.4375,27600800,45.3442268371582
CSCO,2000-06-22,67.0625,67.125,64.4375,64.5625,27506900,43.411102294921875
CSCO,2000-06-23,64.5625,65.9375,62.5,62.625,25132300,42.10834503173828
CSCO,2000-06-26,63.078125,63.625,61.0625,62.8125,40313100,42.23442459106445
CSCO,2000-06-27,62.5625,65.25,62.125,62.25,31635200,41.8562126159668
CSCO,2000-06-28,62.8125,64.4375,62.125,63.5625,29624000,42.738712310791016
CSCO,2000-06-29,62.6875,63.515625,60.5,61.1875,36168100,41.14178466796875
CSCO,2000-06-30,60.8125,63.6875,60.125,63.5625,34402600,42.738712310791016
CSCO,2000-07-03,63.375,64.875,63.125,64.625,14879800,43.4531364440918
CSCO,2000-07-05,63.8125,64.75,61.4375,61.875,27383000,41.60406494140625
CSCO,2000-07-06,62.25,64.875,60.875,64.75,34561900,43.537174224853516
CSCO,2000-07-07,64.625,65.9375,63.625,65.375,30196900,43.95741653442383
CSCO,2000-07-10,64.25,65.625,63,63.125,29138500,42.44455337524414
CSCO,2000-07-11,63,64.5625,61.625,62.125,33011500,41.77215576171875
CSCO,2000-07-12,63.375,64.625,62.09375,63.875,32863700,42.94884490966797
CSCO,2000-07-13,64.0625,67.109375,63.875,65.25,58366200,43.87336730957031
CSCO,2000-07-14,66.5625,68.75,66.0625,68.25,58353300,45.890541076660156
CSCO,2000-07-17,67.625,69.75,67.375,69.625,41995400,46.81508255004883
CSCO,2000-07-18,68.25,69.125,67.0625,67.25,29673200,45.21815872192383
CSCO,2000-07-19,67.125,67.9375,66.25,66.8125,24010200,44.92397689819336
CSCO,2000-07-20,67.25,69.75,67.1875,69.5,43828700,46.73101806640625
CSCO,2000-07-21,68.625,69.625,67.734375,68.125,29126500,45.806488037109375
CSCO,2000-07-24,67.9375,68.875,65.875,66.0625,29325800,44.4196891784668
CSCO,2000-07-25,66.625,68.875,65.9375,68.125,32776100,45.806488037109375
CSCO,2000-07-26,67.0625,69.125,66.375,68.5625,44805400,46.10066223144531
CSCO,2000-07-27,67.859375,69,66.75,68,34568500,45.72244644165039
CSCO,2000-07-28,67.25,69,61.9375,62.8125,56395700,42.23442459106445
CSCO,2000-07-31,62.890625,66,62.5625,65.4375,51109200,43.99946212768555
CSCO,2000-08-01,64.75,65.625,62.3125,63.1875,34942900,42.48655319213867
CSCO,2000-08-02,63.25,64.5,60.75,60.9375,45361900,40.973697662353516
CSCO,2000-08-03,59.625,64.875,58.5,64.375,61286400,43.285030364990234
CSCO,2000-08-04,65.53125,66.875,64.5625,65.5625,41593000,44.083492279052734
CSCO,2000-08-07,66.203125,67.25,65.25,66.25,39458000,44.54576873779297
CSCO,2000-08-08,66,66.9375,64.875,65.5,46360200,44.04147720336914
CSCO,2000-08-09,68.875,70,67.25,67.8125,94337400,45.59638214111328
CSCO,2000-08-10,66.625,66.625,63.125,63.375,59673700,42.61264419555664
CSCO,2000-08-11,62.8125,64.875,62,64.3125,48999400,43.24301528930664
CSCO,2000-08-14,64,64.5625,62.375,64.5,29087500,43.36907958984375
CSCO,2000-08-15,64.1875,64.8125,62.9375,63.1875,33757400,42.48655319213867
CSCO,2000-08-16,63.5,64.25,62.3125,63.0625,35195300,42.402530670166016
CSCO,2000-08-17,62.875,64.5,62.265625,63.4375,34739500,42.6546745300293
CSCO,2000-08-18,63.5625,64.3125,63,63.5,41693400,42.696693420410156
CSCO,2000-08-21,64.125,65.5,64.125,65.5,41781800,44.04147720336914
CSCO,2000-08-22,65.5625,66.4375,64.5,64.8125,40985800,43.579200744628906
CSCO,2000-08-23,64.5,67.25,64.1875,67.1875,43615700,45.1761360168457
CSCO,2000-08-24,67.3125,67.5,65.625,66.5,26958500,44.7138557434082
CSCO,2000-08-25,66.375,67,65.5,65.5,21182500,44.04147720336914
CSCO,2000-08-28,65.75,67.03125,65.625,66.0625,25397800,44.4196891784668
CSCO,2000-08-29,66.0625,67.375,65.75,66.5625,25801700,44.75589370727539
CSCO,2000-08-30,66.375,66.9375,66.1875,66.5625,24561800,44.75589370727539
CSCO,2000-08-31,66.9375,68.9375,66.8125,68.625,46835300,46.14268112182617
CSCO,2000-09-01,68.875,69.625,68.125,68.5625,33141800,46.10066223144531
CSCO,2000-09-05,67.5625,68.3125,65.625,66,32365000,44.3776741027832
CSCO,2000-09-06,66.375,66.9375,63.5,64.25,37317100,43.200984954833984
CSCO,2000-09-07,65,66.6875,64.25,66.25,30302700,44.54576873779297
CSCO,2000-09-08,65.75,65.9375,63.3125,63.875,35967700,42.94884490966797
CSCO,2000-09-11,63.5,63.875,60.875,61.1875,53535500,41.14178466796875
CSCO,2000-09-12,61.515625,62.875,58.125,58.875,76982100,39.58689880371094
CSCO,2000-09-13,58.25,61.859375,58,61.3125,75426600,41.2258415222168
CSCO,2000-09-14,62.625,63.3125,60.546875,61.25,48069600,41.18381881713867
CSCO,2000-09-15,61.375,63.75,59.8125,62.75,75803700,42.19240951538086
CSCO,2000-09-18,61.5625,62.5625,58.5,60.0625,59433800,40.385345458984375
CSCO,2000-09-19,59.9375,62.0625,59.0625,62,50635000,41.6880989074707
CSCO,2000-09-20,61.3125,63.625,61,63.125,61998200,42.44455337524414
CSCO,2000-09-21,61.5625,62.875,60.0625,61.125,48728100,41.09977340698242
CSCO,2000-09-22,58.5,60.5,58.4375,60.3125,55306500,40.55345916748047
CSCO,2000-09-25,60.71875,61.359375,56.875,57.1875,59634900,38.452232360839844
CSCO,2000-09-26,58.1875,59.1875,55.125,55.1875,72577600,37.10745620727539
CSCO,2000-09-27,56.5,57.625,55.3125,57.3125,56557200,38.536293029785156
CSCO,2000-09-28,56.375,59.75,54.625,59.4375,90508900,39.965118408203125
CSCO,2000-09-29,58.859375,59.3125,55.1875,55.25,44248700,37.14948654174805
CSCO,2000-10-02,57.375,58.96875,54.59375,55.5,76637400,37.31758117675781
CSCO,2000-10-03,57,59.375,55.9375,56.25,65208200,37.82187271118164
CSCO,2000-10-04,56.5625,59.0625,55.25,58.5625,56870600,39.376766204833984
CSCO,2000-10-05,57.8125,58.875,56.25,57.5625,47457200,38.704383850097656
CSCO,2000-10-06,57.3125,58.25,54.625,56.1875,54803700,37.77985763549805
CSCO,2000-10-09,55.4375,55.5625,52.875,53.6875,45976900,36.09888458251953
CSCO,2000-10-10,53,54.375,50.6875,51.125,61859800,34.37586975097656
CSCO,2000-10-11,48.75,53.375,48.21875,51.1875,93499900,34.41791534423828
CSCO,2000-10-12,52.625,53.625,49.25,49.8125,78347800,33.49337387084961
CSCO,2000-10-13,49.0625,56.1875,49.0625,56.0625,73929500,37.69579315185547
CSCO,2000-10-16,55.1875,55.75,53.875,54.5,51407200,36.64518356323242
CSCO,2000-10-17,55.4375,56,53.375,54.5625,52349400,36.68722915649414
CSCO,2000-10-18,52.75,54.765625,50,52.25,66281300,35.132320404052734
CSCO,2000-10-19,55.0625,59.125,54.25,58.25,72023700,39.16664505004883
CSCO,2000-10-20,57.625,59.4375,56.75,57.3125,51194000,38.536293029785156
CSCO,2000-10-23,56.25,57.75,54.9375,55.875,45486800,37.56973648071289
CSCO,2000-10-24,56.5625,57.25,54.0625,54.875,46524900,36.89735412597656
CSCO,2000-10-25,51.5625,53.5625,50.5,50.625,68796400,34.0396842956543
CSCO,2000-10-26,51.375,54.125,50,53.5625,83351700,36.01482391357422
CSCO,2000-10-27,54.625,54.625,50.3125,50.6875,71866300,34.08171463012695
CSCO,2000-10-30,49.1875,49.6875,45.25,48.0625,7360400,32.31669616699219
CSCO,2000-10-31,48.375,54.5,48.1875,53.875,87881100,36.22494125366211
CSCO,2000-11-01,52.875,54.875,51.0625,52.125,76320300,35.04826736450195
CSCO,2000-11-02,52.8125,56,52.625,55.75,57679400,37.48567199707031
CSCO,2000-11-03,55.375,57.125,54.0625,56.75,59242000,38.1580810546875
CSCO,2000-11-06,55.9375,57,54.875,55.125,72645200,37.0654411315918
CSCO,2000-11-07,54.1875,57.625,53,56.75,97458000,38.1580810546875
CSCO,2000-11-08,55.875,56.6875,52,52.125,59053700,35.04826736450195
CSCO,2000-11-09,50.9375,53.5,50.5,53.25,70492400,35.804710388183594
CSCO,2000-11-10,51.9375,53.125,50,50.0625,58042300,33.661468505859375
CSCO,2000-11-13,48.8125,52.375,48,50.375,75162400,33.87158203125
CSCO,2000-11-14,52.3125,53.5625,51.8125,53.125,59774300,35.72066116333008
CSCO,2000-11-15,52.9375,54.359375,51.4375,53.5625,51065300,36.01482391357422
CSCO,2000-11-16,52.875,53.1875,50.8125,51.0625,32594500,34.3338508605957
CSCO,2000-11-17,51.25,53.6875,50.5,52.75,49838500,35.468509674072266
CSCO,2000-11-20,50.0625,52.6875,49.9375,51.25,51552800,34.459930419921875
CSCO,2000-11-21,50.9375,54.1875,50.5,53.6875,57419900,36.09888458251953
CSCO,2000-11-22,52.5625,54.5,50.375,50.5625,48342200,33.99766540527344
CSCO,2000-11-24,51.875,52.6875,51.5625,52.6875,21082300,35.42647933959961
CSCO,2000-11-27,53.6875,54.515625,51.03125,51.25,40198100,34.459930419921875
CSCO,2000-11-28,51.9375,53.1875,50.625,51,52037000,34.29182434082031
CSCO,2000-11-29,51.3125,53,50.3125,51.6875,55316000,34.75409698486328
CSCO,2000-11-30,50.1875,50.9375,45.1875,47.875,10840500,32.19062042236328
CSCO,2000-12-01,49.1875,51.625,47.25,48.5,70468000,32.61086654663086
CSCO,2000-12-04,49.0625,49.5625,45,45.8125,9501200,30.803810119628906
CSCO,2000-12-05,47.75,52.125,47.3125,52.125,90848900,35.04826736450195
CSCO,2000-12-06,52,53.5625,51.265625,51.4375,71419200,34.58601379394531
CSCO,2000-12-07,50.3125,51,49,49.9375,46448400,33.577430725097656
CSCO,2000-12-08,51.9375,53.25,51,52.375,55400200,35.21636962890625
CSCO,2000-12-11,52.875,55.75,52.625,54.8125,78621500,36.85531997680664
CSCO,2000-12-12,54.75,55.125,53.3125,54.375,39485300,36.56114959716797
CSCO,2000-12-13,55.1875,55.25,50.8125,51.125,54330600,34.37586975097656
CSCO,2000-12-14,51.0625,52.5625,50.875,50.9375,46244400,34.249813079833984
CSCO,2000-12-15,50.0625,50.1875,47.125,48.171875,100237900,32.390235900878906
CSCO,2000-12-18,49,50.125,42.3125,42.9375,126032400,28.870691299438477
CSCO,2000-12-19,43,46,41.5,41.75,99018800,28.072235107421875
CSCO,2000-12-20,36.5,38.4375,35.703125,36.5,167411300,24.54219627380371
CSCO,2000-12-21,36,40.25,35.15625,38.875,17161000,26.139114379882812
CSCO,2000-12-22,40.4375,42,39.796875,41.5,61418800,27.904129028320312
CSCO,2000-12-26,41.75,42.3125,39.5625,40.75,39582600,27.39984893798828
CSCO,2000-12-27,40.125,41.9375,39.5,40.75,47381700,27.39984893798828
CSCO,2000-12-28,40.25,41.5625,38.375,39.5625,56407400,26.60138511657715
CSCO,2000-12-29,38.875,39.5,37,38.25,72819200,25.718881607055664
CSCO,2001-01-02,38.125,38.5,32.625,33.3125,17384600,22.398950576782227
CSCO,2001-01-03,32.5625,41.75,31.9375,41.3125,161938600,27.778066635131836
CSCO,2001-01-04,42.4375,44.5,40.90625,41.875,108614900,28.15627670288086
CSCO,2001-01-05,42.8125,42.9375,36.5625,36.625,17850700,24.62624168395996
CSCO,2001-01-08,34.9375,36.625,33.6875,36.546875,92042800,24.573720932006836
CSCO,2001-01-09,37.6875,38.859375,36.125,37.125,77470000,24.962434768676758
CSCO,2001-01-10,34.4375,37.5,33.640625,36.25,3324100,24.374101638793945
CSCO,2001-01-11,34.765625,39.5625,34.765625,39.125,33695100,26.307218551635742
CSCO,2001-01-12,39.1875,39.75,37.5,38.0625,66957400,25.592796325683594
CSCO,2001-01-16,38,38.75,37.25,38.5,48381800,25.886972427368164
CSCO,2001-01-17,39.9375,41.296875,38.3125,39,69477200,26.223169326782227
CSCO,2001-01-18,39.0625,42.75,38.375,41.875,79187500,28.15627670288086
CSCO,2001-01-19,43.9375,44,40.1875,40.375,78838600,27.1476993560791
CSCO,2001-01-22,40.6875,42.4375,39.9375,41.4375,59726300,27.86211395263672
CSCO,2001-01-23,41.6875,42.875,40.4375,42.625,55443000,28.660579681396484
CSCO,2001-01-24,43.125,43.375,41.5,42.5625,70171600,28.618555068969727
CSCO,2001-01-25,42.25,42.4375,39.1875,39.3125,65082100,26.433292388916016
CSCO,2001-01-26,37.25,38.421875,36.1875,38.375,43833300,25.802936553955078
CSCO,2001-01-29,36.125,38,35.5,37.25,12188100,25.04649543762207
CSCO,2001-01-30,37.8125,38.5625,37.3125,38,74652700,25.550783157348633
CSCO,2001-01-31,38.8125,39.5,37.3125,37.4375,83891100,25.172563552856445
CSCO,2001-02-01,37.5,38.5625,37.4375,38.25,46785200,25.718881607055664
CSCO,2001-02-02,38.3125,38.625,35.1875,35.5,57600300,23.86980438232422
CSCO,2001-02-05,34.5625,34.9375,33.5,34.5625,65876100,23.239437103271484
CSCO,2001-02-06,34.765625,36.1875,34.5625,35.75,91451300,24.03790283203125
CSCO,2001-02-07,31.9375,32.5625,29.875,31.0625,279312700,20.886077880859375
CSCO,2001-02-08,31.1875,31.75,29.9375,30,101508200,20.171667098999023
CSCO,2001-02-09,29.859375,30.453125,28,28.1875,134360900,18.952960968017578
CSCO,2001-02-12,28.5625,29.875,27.8125,29.5625,97195000,19.87750244140625
CSCO,2001-02-13,29.75,30.6875,28,28.5,74303300,19.1630802154541
CSCO,2001-02-14,28.9375,29.625,28,29.375,73145200,19.75142478942871
CSCO,2001-02-15,30.4375,31.4375,29.875,30.8125,101537700,20.71798324584961
CSCO,2001-02-16,28,29.1875,27.484375,28.25,86437400,18.99498748779297
CSCO,2001-02-20,28.671875,28.6875,26.0625,26.0625,103669700,17.524133682250977
CSCO,2001-02-21,25.6875,26.6875,25,25.125,96584700,16.89377212524414
CSCO,2001-02-22,25.6875,26.875,25.125,26.4375,114885800,17.776281356811523
CSCO,2001-02-23,26.4375,27,25,27,100864600,18.154504776000977
CSCO,2001-02-26,27.203125,27.3125,25.25,26.0625,91552600,17.524133682250977
CSCO,2001-02-27,25.8125,26.5,23.6875,24,124980300,16.137332916259766
CSCO,2001-02-28,24.375,25,23.25,23.6875,118246500,15.927205085754395
CSCO,2001-03-01,23.25,24.5,22.25,24.5,119256900,16.473526000976562
CSCO,2001-03-02,23.5,23.8125,21.9375,22.1875,123632700,14.918634414672852
CSCO,2001-03-05,22.9375,23.3125,22.5625,23.078125,82668400,15.517473220825195
CSCO,2001-03-06,24.0625,24.9375,23.9375,24,88650300,16.137332916259766
CSCO,2001-03-07,24.8125,24.875,23.5625,24,74824100,16.137332916259766
CSCO,2001-03-08,23.75,24,22.625,22.8125,78985300,15.338871002197266
CSCO,2001-03-09,22.125,22.203125,20.3125,20.625,159948800,13.868020057678223
CSCO,2001-03-12,19.0625,19.8125,18.375,18.8125,177487400,12.649314880371094
CSCO,2001-03-13,19.390625,21.5,19.390625,21.375,135080500,14.372309684753418
CSCO,2001-03-14,20.4375,21.03125,19.703125,20.25,15405900,13.615875244140625
CSCO,2001-03-15,21.4375,21.875,20.25,20.3125,87632100,13.6579008102417
CSCO,2001-03-16,19.625,20.0625,19,19.9375,10082600,13.405752182006836
CSCO,2001-03-19,20.5,20.9375,19.75,20.8125,67185500,13.994093894958496
CSCO,2001-03-20,21.3125,21.9375,19.03125,19.0625,15255800,12.817413330078125
CSCO,2001-03-21,19.25,20,18.75,19.3125,3497900,12.985509872436523
CSCO,2001-03-22,19.75,19.9375,18.5625,19.75,119093500,13.279677391052246
CSCO,2001-03-23,20.4375,20.5,18.453125,18.6875,128395900,12.565267562866211
CSCO,2001-03-26,19.0625,19.1875,17.5,17.875,120308100,12.018951416015625
CSCO,2001-03-27,17.9375,18.25,17.625,18.125,104520000,12.187050819396973
CSCO,2001-03-28,16.75,17,15.375,15.75,185769200,10.59012508392334
CSCO,2001-03-29,15.6875,16.1875,15,15.25,141756600,10.25393009185791
CSCO,2001-03-30,15.5625,16.25,15,15.8125,99565700,10.632148742675781
CSCO,2001-04-02,15.9375,16.125,15,15.0625,75519700,10.127857208251953
CSCO,2001-04-03,14.875,15,13.5625,13.75,138417400,9.24534797668457
CSCO,2001-04-04,14.125,14.484375,13.1875,13.6875,161707700,9.203325271606445
CSCO,2001-04-05,14.75,15.1875,14.1875,14.9375,115077200,10.043807983398438
CSCO,2001-04-06,14.75,14.875,13.375,13.625,97979300,9.161295890808105
CSCO,2001-04-09,14.15999984741211,14.5,13.699999809265137,14.489999771118164,75640100,9.742915153503418
CSCO,2001-04-10,14.949999809265137,16.25,14.619999885559082,15.859999656677246,113387300,10.664087295532227
CSCO,2001-04-11,17.520000457763672,18.049999237060547,17.229999542236328,17.399999618530273,156531000,11.699563026428223
CSCO,2001-04-12,17.200000762939453,18.31999969482422,17.030000686645508,17.979999542236328,87131700,12.089550018310547
CSCO,2001-04-16,17.649999618530273,18.34000015258789,16.540000915527344,17.200000762939453,112225600,11.56508731842041
CSCO,2001-04-17,15.899999618530273,17.15999984741211,15.850000381469727,16.65999984741211,179699500,11.201998710632324
CSCO,2001-04-18,17.899999618530273,19.5,17.149999618530273,17.93000030517578,140776100,12.055931091308594
CSCO,2001-04-19,18.3700008392334,19,18.020000457763672,18.90999984741211,94046600,12.714872360229492
CSCO,2001-04-20,18.84000015258789,19.25,18.399999618530273,19.149999618530273,82599000,12.876251220703125
CSCO,2001-04-23,18.549999237060547,18.639999389648438,16.889999389648438,17.329999923706055,86046500,11.652497291564941
CSCO,2001-04-24,17.209999084472656,17.209999084472656,16.200000762939453,16.260000228881836,82895500,10.933045387268066
CSCO,2001-04-25,16.059999465942383,16.399999618530273,15.380000114440918,15.729999542236328,91861200,10.57667350769043
CSCO,2001-04-26,16.170000076293945,16.299999237060547,14.979999542236328,15.210000038146973,102367300,10.227032661437988
CSCO,2001-04-27,15.880000114440918,15.949999809265137,15.199999809265137,15.600000381469727,61868800,10.489269256591797
CSCO,2001-04-30,16.5,17.549999237060547,16.5,16.979999542236328,88925800,11.417169570922852
CSCO,2001-05-01,17.110000610351562,18,16.520000457763672,17.799999237060547,84418000,11.968524932861328
CSCO,2001-05-02,19.260000228881836,20.059999465942383,18.799999237060547,20,170728200,13.447776794433594
CSCO,2001-05-03,19.43000030517578,19.43000030517578,18.18000030517578,18.65999984741211,103489100,12.546772003173828
CSCO,2001-05-04,17.93000030517578,19.770000457763672,17.739999771118164,19.639999389648438,103541800,13.205718994140625
CSCO,2001-05-07,19.889999389648438,20.299999237060547,19.079999923706055,19.25,123910800,12.943486213684082
CSCO,2001-05-08,20.5,21,19.799999237060547,20.3799991607666,167326100,13.703283309936523
CSCO,2001-05-09,19,19.739999771118164,18.649999618530273,19.1299991607666,119875800,12.862796783447266
CSCO,2001-05-10,19.530000686645508,19.75,18.75,18.829999923706055,64343100,12.661079406738281
CSCO,2001-05-11,18.90999984741211,19.170000076293945,18.540000915527344,19.049999237060547,45258000,12.809006690979004
CSCO,2001-05-14,18.93000030517578,19.049999237060547,18.18000030517578,18.56999969482422,40417000,12.486257553100586
CSCO,2001-05-15,18.6299991607666,19.670000076293945,18.40999984741211,18.739999771118164,86610500,12.600570678710938
CSCO,2001-05-16,18.420000076293945,20.010000228881836,18.200000762939453,20,91196200,13.447776794433594
CSCO,2001-05-17,20,20.729999542236328,19.420000076293945,19.860000610351562,101042200,13.353642463684082
CSCO,2001-05-18,19.709999084472656,20.389999389648438,19.649999618530273,20.200000762939453,74267000,13.582255363464355
CSCO,2001-05-21,20.299999237060547,22.920000076293945,20.209999084472656,22.8700008392334,142051000,15.37753677368164
CSCO,2001-05-22,23.40999984741211,24.1299991607666,22.780000686645508,23.479999542236328,148928700,15.787689208984375
CSCO,2001-05-23,23.100000381469727,23.43000030517578,22.309999465942383,22.360000610351562,76492600,15.03461742401123
CSCO,2001-05-24,22.420000076293945,22.950000762939453,21.850000381469727,22.90999984741211,80093600,15.404427528381348
CSCO,2001-05-25,22.989999771118164,23.059999465942383,22,22.049999237060547,46276500,14.826169967651367
CSCO,2001-05-29,21.520000457763672,21.549999237060547,20.3799991607666,20.459999084472656,67521100,13.757079124450684
CSCO,2001-05-30,19.809999465942383,19.989999771118164,18.81999969482422,19,82251200,12.775391578674316
CSCO,2001-05-31,19.09000015258789,20.15999984741211,19.049999237060547,19.260000228881836,57099600,12.950209617614746
CSCO,2001-06-01,19.59000015258789,20,18.479999542236328,18.850000381469727,72830000,12.674532890319824
CSCO,2001-06-04,19.079999923706055,19.809999465942383,19.010000228881836,19.729999542236328,52929400,13.266234397888184
CSCO,2001-06-05,20.260000228881836,21.8799991607666,20.200000762939453,21.540000915527344,88078300,14.483258247375488
CSCO,2001-06-06,21.280000686645508,22,20.31999969482422,20.760000228881836,57377300,13.958795547485352
CSCO,2001-06-07,20.5,21.93000030517578,20.399999618530273,21.81999969482422,53177400,14.671525955200195
CSCO,2001-06-08,21.290000915527344,21.360000610351562,20.31999969482422,20.489999771118164,51469500,13.77724838256836
CSCO,2001-06-11,20.309999465942383,20.5,19.670000076293945,20.3799991607666,50494800,13.703283309936523
CSCO,2001-06-12,19.93000030517578,20.579999923706055,19.25,20.3700008392334,57859100,13.696568489074707
CSCO,2001-06-13,20.219999313354492,20.25,19,19.020000457763672,57764900,12.788834571838379
CSCO,2001-06-14,18.299999237060547,19.010000228881836,17.709999084472656,17.739999771118164,85642500,11.928179740905762
CSCO,2001-06-15,17.25,17.670000076293945,16.399999618530273,16.649999618530273,116601600,11.195276260375977
CSCO,2001-06-18,16.799999237060547,17.229999542236328,16.399999618530273,16.5,54183100,11.0944185256958
CSCO,2001-06-19,17.469999313354492,17.520000457763672,16.329999923706055,16.639999389648438,60739500,11.188552856445312
CSCO,2001-06-20,16.600000381469727,16.850000381469727,16.139999389648438,16.399999618530273,67861900,11.027176856994629
CSCO,2001-06-21,16.579999923706055,18.309999465942383,16.280000686645508,17.68000030517578,82574700,11.887835502624512
CSCO,2001-06-22,18.09000015258789,18.530000686645508,17.479999542236328,17.520000457763672,52644300,11.780252456665039
CSCO,2001-06-25,18,18.549999237060547,17.770000457763672,18.510000228881836,56218100,12.445916175842285
CSCO,2001-06-26,17.969999313354492,18.100000381469727,17.649999618530273,18.020000457763672,62755700,12.116445541381836
CSCO,2001-06-27,18.010000228881836,18.25,17.610000610351562,17.93000030517578,44681200,12.055931091308594
CSCO,2001-06-28,18.540000915527344,19.190000534057617,18.450000762939453,18.579999923706055,70696400,12.492987632751465
CSCO,2001-06-29,18.770000457763672,20,18.100000381469727,18.200000762939453,87250800,12.237476348876953
CSCO,2001-07-02,18.690000534057617,19.440000534057617,18.6200008392334,19.219999313354492,55643700,12.92331600189209
CSCO,2001-07-03,19.049999237060547,19.440000534057617,18.799999237060547,19.190000534057617,26024800,12.903142929077148
CSCO,2001-07-05,18.700000762939453,18.770000457763672,17.549999237060547,17.579999923706055,55909900,11.820599555969238
CSCO,2001-07-06,17.270000457763672,17.59000015258789,16.700000762939453,16.790000915527344,50458300,11.289411544799805
CSCO,2001-07-09,17.020000457763672,17.690000534057617,16.829999923706055,17.25,52767600,11.598708152770996
CSCO,2001-07-10,17.709999084472656,17.780000686645508,16.06999969482422,16.200000762939453,68598200,10.892699241638184
CSCO,2001-07-11,16.309999465942383,16.799999237060547,16.010000228881836,16.700000762939453,63929500,11.228893280029297
CSCO,2001-07-12,17.700000762939453,18.100000381469727,17.489999771118164,17.860000610351562,72525600,12.008866310119629
CSCO,2001-07-13,18.059999465942383,18.940000534057617,17.8799991607666,18.739999771118164,70330500,12.600570678710938
CSCO,2001-07-16,18.34000015258789,18.510000228881836,17.610000610351562,17.709999084472656,49931700,11.908005714416504
CSCO,2001-07-17,17.59000015258789,17.889999389648438,16.979999542236328,17.790000915527344,56759900,11.961797714233398
CSCO,2001-07-18,17.25,17.780000686645508,16.81999969482422,17.149999618530273,50243200,11.531466484069824
CSCO,2001-07-19,17.68000030517578,18.610000610351562,17.549999237060547,17.760000228881836,80866400,11.941631317138672
CSCO,2001-07-20,17.579999923706055,18.31999969482422,17.450000762939453,17.989999771118164,46501600,12.096278190612793
CSCO,2001-07-23,18.81999969482422,18.969999313354492,18.200000762939453,18.270000457763672,64946900,12.284544944763184
CSCO,2001-07-24,18.139999389648438,18.579999923706055,17.920000076293945,18.3799991607666,50964300,12.35850715637207
CSCO,2001-07-25,18.600000381469727,18.989999771118164,18.309999465942383,18.700000762939453,58461200,12.573671340942383
CSCO,2001-07-26,18.709999084472656,19.489999771118164,18.200000762939453,19.3799991607666,68742600,13.030895233154297
CSCO,2001-07-27,19.190000534057617,19.600000381469727,18.90999984741211,19.059999465942383,47793000,12.815733909606934
CSCO,2001-07-30,19.049999237060547,19.5,18.549999237060547,18.889999389648438,51555900,12.701422691345215
CSCO,2001-07-31,19.040000915527344,19.75,18.68000030517578,19.219999313354492,61467400,12.92331600189209
CSCO,2001-08-01,19.81999969482422,20.34000015258789,19.75,20.299999237060547,80598700,13.649490356445312
CSCO,2001-08-02,20.610000610351562,20.75,19.549999237060547,20.25,62708600,13.615875244140625
CSCO,2001-08-03,19.8700008392334,20.280000686645508,19.450000762939453,20.049999237060547,46978900,13.481395721435547
CSCO,2001-08-06,19.790000915527344,20,19.399999618530273,19.540000915527344,39179100,13.138484001159668
CSCO,2001-08-07,19.399999618530273,19.520000457763672,18.84000015258789,19.260000228881836,77109900,12.950209617614746
CSCO,2001-08-08,18.68000030517578,18.989999771118164,17.829999923706055,17.979999542236328,88371300,12.089550018310547
CSCO,2001-08-09,17.809999465942383,18.510000228881836,17.610000610351562,18.290000915527344,49364900,12.297993659973145
CSCO,2001-08-10,18.190000534057617,18.450000762939453,17.549999237060547,18.329999923706055,45855600,12.324888229370117
CSCO,2001-08-13,18.280000686645508,18.399999618530273,17.850000381469727,18.209999084472656,32726800,12.2442045211792
CSCO,2001-08-14,18.309999465942383,18.399999618530273,17.610000610351562,17.649999618530273,36460900,11.867661476135254
CSCO,2001-08-15,17.600000381469727,17.8799991607666,16.950000762939453,17,50466900,11.430611610412598
CSCO,2001-08-16,16.6299991607666,17.489999771118164,16.15999984741211,17.479999542236328,55552800,11.75335693359375
CSCO,2001-08-17,16.93000030517578,17.239999771118164,16.43000030517578,16.610000610351562,46172300,11.168383598327637
CSCO,2001-08-20,16.520000457763672,16.989999771118164,16.200000762939453,16.899999618530273,36904400,11.363371849060059
CSCO,2001-08-21,16.899999618530273,17,15.979999542236328,16.010000228881836,40024600,10.764945030212402
CSCO,2001-08-22,16.31999969482422,16.520000457763672,15.75,16.479999542236328,60248300,11.08096694946289
CSCO,2001-08-23,16.3799991607666,17.110000610351562,16.25,16.760000228881836,59888900,11.26923656463623
CSCO,2001-08-24,17.5,18.600000381469727,17.299999237060547,18.25,85966300,12.271098136901855
CSCO,2001-08-27,18.200000762939453,18.329999923706055,17.81999969482422,18.010000228881836,44244000,12.109723091125488
CSCO,2001-08-28,17.950000762939453,18,17.010000228881836,17.09000015258789,51378300,11.491125106811523
CSCO,2001-08-29,17.389999389648438,17.469999313354492,16.8799991607666,17.079999923706055,57053500,11.484400749206543
CSCO,2001-08-30,16.6299991607666,16.700000762939453,15.75,16.010000228881836,67105100,10.764945030212402
CSCO,2001-08-31,15.880000114440918,17,15.75,16.329999923706055,45434400,10.980110168457031
CSCO,2001-09-04,16.100000381469727,16.639999389648438,15.720000267028809,15.770000457763672,56466000,10.603575706481934
CSCO,2001-09-05,15.739999771118164,16.200000762939453,14.020000457763672,14.880000114440918,115754400,10.005146980285645
CSCO,2001-09-06,14.539999961853027,15.25,14.359999656677246,14.399999618530273,82669200,9.682398796081543
CSCO,2001-09-07,14.25,14.899999618530273,14.220000267028809,14.359999656677246,59269400,9.6555023193359375
CSCO,2001-09-10,14.050000190734863,14.720000267028809,13.949999809265137,14.470000267028809,68496800,9.729466438293457
CSCO,2001-09-17,13.239999771118164,14.350000381469727,13,14,112436700,9.413444519042969
CSCO,2001-09-18,14.199999809265137,14.59000015258789,13.5,13.569999694824219,81039300,9.124314308166504
CSCO,2001-09-19,13.800000190734863,13.859999656677246,12.420000076293945,13.489999771118164,107879900,9.070527076721191
CSCO,2001-09-20,12.960000038146973,13.300000190734863,12.649999618530273,12.880000114440918,85365900,8.660369873046875
CSCO,2001-09-21,11.899999618530273,12.699999809265137,11.859999656677246,12.09000015258789,132033500,8.129180908203125
CSCO,2001-09-24,12.579999923706055,13.149999618530273,12.319999694824219,12.5600004196167,106555400,8.445206642150879
CSCO,2001-09-25,12.619999885559082,13.0600004196167,12.199999809265137,12.600000381469727,86807900,8.472098350524902
CSCO,2001-09-26,12.930000305175781,12.949999809265137,12,12.229999542236328,86325700,8.223316192626953
CSCO,2001-09-27,11.850000381469727,12,11.039999961853027,11.239999771118164,103368100,7.557650089263916
CSCO,2001-09-28,11.579999923706055,12.229999542236328,11.470000267028809,12.180000305175781,92085300,8.189697265625
CSCO,2001-10-01,12.050000190734863,12.100000381469727,11.600000381469727,11.899999618530273,66345900,8.001423835754395
CSCO,2001-10-02,11.800000190734863,12.0600004196167,11.319999694824219,11.479999542236328,75603400,7.719025135040283
CSCO,2001-10-03,11.359999656677246,14.420000076293945,11.149999618530273,13.949999809265137,196280700,9.379826545715332
CSCO,2001-10-04,14.350000381469727,15.029999732971191,14.149999618530273,14.420000076293945,137857300,9.695847511291504
CSCO,2001-10-05,14.029999732971191,14.979999542236328,13.75,14.9399995803833,85969500,10.045490264892578
CSCO,2001-10-08,14.399999618530273,15.260000228881836,14.350000381469727,15.050000190734863,70666200,10.119450569152832
CSCO,2001-10-09,15.039999961853027,15.100000381469727,14.479999542236328,14.59000015258789,62928100,9.810151100158691
CSCO,2001-10-10,14.569999694824219,15.199999809265137,14.359999656677246,15.149999618530273,64764600,10.186691284179688
CSCO,2001-10-11,15.600000381469727,16.510000228881836,15.5,16.459999084472656,113145700,11.067519187927246
CSCO,2001-10-12,16.639999389648438,17.399999618530273,16.25,16.950000762939453,125292200,11.396989822387695
CSCO,2001-10-15,16.649999618530273,16.649999618530273,16,16.209999084472656,63245200,10.899421691894531
CSCO,2001-10-16,16.520000457763672,17.139999389648438,16.25,16.969999313354492,69242700,11.410439491271973
CSCO,2001-10-17,17.389999389648438,17.450000762939453,15.569999694824219,15.600000381469727,87344600,10.489269256591797
CSCO,2001-10-18,15.75,16.780000686645508,15.470000267028809,16.719999313354492,72685700,11.242340087890625
CSCO,2001-10-19,16.239999771118164,16.940000534057617,15.979999542236328,16.719999313354492,69947500,11.242340087890625
CSCO,2001-10-22,16.520000457763672,17.06999969482422,16.149999618530273,16.829999923706055,61129000,11.316305160522461
CSCO,2001-10-23,17.270000457763672,17.3700008392334,16.3799991607666,16.40999984741211,95294000,11.03390121459961
CSCO,2001-10-24,16.600000381469727,17.299999237060547,16.520000457763672,17.229999542236328,77814700,11.585262298583984
CSCO,2001-10-25,16.8799991607666,17.799999237060547,16.3799991607666,17.739999771118164,88659400,11.928179740905762
CSCO,2001-10-26,17.3799991607666,17.829999923706055,17.100000381469727,17.290000915527344,62461100,11.625606536865234
CSCO,2001-10-29,17.229999542236328,17.649999618530273,16.31999969482422,16.420000076293945,84832900,11.040630340576172
CSCO,2001-10-30,16.170000076293945,16.969999313354492,16.059999465942383,16.56999969482422,76335100,11.141486167907715
CSCO,2001-10-31,17.139999389648438,17.40999984741211,16.610000610351562,16.920000076293945,85724000,11.376815795898438
CSCO,2001-11-01,17.149999618530273,17.700000762939453,16.700000762939453,17.65999984741211,73546100,11.874384880065918
CSCO,2001-11-02,17.540000915527344,17.670000076293945,17,17.260000228881836,71976400,11.60543441772461
CSCO,2001-11-05,17.860000610351562,17.989999771118164,17.600000381469727,17.899999618530273,103486600,12.035760879516602
CSCO,2001-11-06,18.229999542236328,18.649999618530273,17.920000076293945,18.469999313354492,123928900,12.419020652770996
CSCO,2001-11-07,18.299999237060547,19.469999313354492,18.239999771118164,18.93000030517578,119637700,12.728321075439453
CSCO,2001-11-08,19.239999771118164,19.889999389648438,18.90999984741211,19.09000015258789,122071800,12.835906982421875
CSCO,2001-11-09,18.989999771118164,19.3700008392334,18.81999969482422,19.200000762939453,61623000,12.909869194030762
CSCO,2001-11-12,19.18000030517578,19.350000381469727,18.5,19.260000228881836,71411500,12.950209617614746
CSCO,2001-11-13,19.889999389648438,19.959999084472656,19.100000381469727,19.579999923706055,108595300,13.165375709533691
CSCO,2001-11-14,19.81999969482422,19.989999771118164,19.3700008392334,19.889999389648438,75208500,13.373810768127441
CSCO,2001-11-15,19.770000457763672,20.209999084472656,19.709999084472656,20.139999389648438,80721400,13.541914939880371
CSCO,2001-11-16,20.100000381469727,20.100000381469727,19.690000534057617,20.020000457763672,53364600,13.461219787597656
CSCO,2001-11-19,20.139999389648438,20.719999313354492,20.059999465942383,20.709999084472656,64166100,13.925176620483398
CSCO,2001-11-20,20.59000015258789,20.770000457763672,19.600000381469727,19.790000915527344,72911700,13.30657958984375
CSCO,2001-11-21,19.610000610351562,19.700000762939453,18.700000762939453,19.149999618530273,69396400,12.876251220703125
CSCO,2001-11-23,19.290000915527344,19.75,19.229999542236328,19.59000015258789,18581100,13.17209243774414
CSCO,2001-11-26,19.799999237060547,20.170000076293945,19.360000610351562,19.93000030517578,70098900,13.400712013244629
CSCO,2001-11-27,19.780000686645508,20.309999465942383,19.489999771118164,19.700000762939453,75237600,13.246062278747559
CSCO,2001-11-28,19.5,19.959999084472656,18.84000015258789,18.8799991607666,59998800,12.694701194763184
CSCO,2001-11-29,19.219999313354492,20.010000228881836,19.1200008392334,19.889999389648438,72872400,13.373810768127441
CSCO,2001-11-30,19.950000762939453,20.5,19.809999465942383,20.440000534057617,74661300,13.743631362915039
CSCO,2001-12-03,20.030000686645508,20.190000534057617,19.75,19.860000610351562,53655700,13.353642463684082
CSCO,2001-12-04,20.06999969482422,20.700000762939453,19.84000015258789,20.520000457763672,98810100,13.79742431640625
CSCO,2001-12-05,20.760000228881836,21.899999618530273,20.649999618530273,21.540000915527344,19234800,14.483258247375488
CSCO,2001-12-06,21.610000610351562,21.899999618530273,21.299999237060547,21.790000915527344,73072500,14.651355743408203
CSCO,2001-12-07,21.510000228881836,21.920000076293945,20.979999542236328,21.15999984741211,54959300,14.22774887084961
CSCO,2001-12-10,20.90999984741211,21.3799991607666,20.5,20.739999771118164,61016000,13.945345878601074
CSCO,2001-12-11,21.139999389648438,21.3799991607666,20.690000534057617,20.780000686645508,65695400,13.972236633300781
CSCO,2001-12-12,20.940000534057617,21.299999237060547,19.979999542236328,20.5,66607700,13.783975601196289
CSCO,2001-12-13,19.639999389648438,20,18.93000030517578,19.010000228881836,91996800,12.782110214233398
CSCO,2001-12-14,18.93000030517578,19.709999084472656,18.799999237060547,19.389999389648438,65012300,13.037619590759277
CSCO,2001-12-17,19.270000457763672,19.84000015258789,19.200000762939453,19.260000228881836,60579700,12.950209617614746
CSCO,2001-12-18,19.6200008392334,19.850000381469727,19.43000030517578,19.6200008392334,51952500,13.19227123260498
CSCO,2001-12-19,19.18000030517578,19.770000457763672,19.049999237060547,19.350000381469727,65604400,13.010727882385254
CSCO,2001-12-20,18.899999618530273,18.989999771118164,18.079999923706055,18.290000915527344,100945900,12.297993659973145
CSCO,2001-12-21,18.780000686645508,19.059999465942383,18.15999984741211,18.190000534057617,90588500,12.230755805969238
CSCO,2001-12-24,18.229999542236328,18.5,18,18.110000610351562,16740600,12.17696475982666
CSCO,2001-12-26,18.110000610351562,18.829999923706055,18.059999465942383,18.239999771118164,36264500,12.264373779296875
CSCO,2001-12-27,18.420000076293945,18.709999084472656,18.209999084472656,18.489999771118164,38393400,12.432469367980957
CSCO,2001-12-28,18.690000534057617,18.940000534057617,18.200000762939453,18.540000915527344,46191700,12.466086387634277
CSCO,2001-12-31,18.450000762939453,18.93000030517578,18.059999465942383,18.110000610351562,61550500,12.17696475982666
CSCO,2002-01-02,18.440000534057617,19.299999237060547,18.260000228881836,19.229999542236328,55376900,12.93004322052002
CSCO,2002-01-03,19.540000915527344,20.799999237060547,19.5,20.760000228881836,91379800,13.958795547485352
CSCO,2002-01-04,21.190000534057617,21.5,20.420000076293945,20.829999923706055,75753000,14.005865097045898
CSCO,2002-01-07,21,21.25,20.309999465942383,20.530000686645508,58262400,13.804143905639648
CSCO,2002-01-08,20.600000381469727,21.09000015258789,20.469999313354492,20.950000762939453,62817100,14.086548805236816
CSCO,2002-01-09,21.260000228881836,21.84000015258789,20.530000686645508,20.850000381469727,87613900,14.019306182861328
CSCO,2002-01-10,20.799999237060547,21.280000686645508,20.489999771118164,21,62846400,14.120163917541504
CSCO,2002-01-11,20.559999465942383,20.739999771118164,19.969999313354492,20.209999084472656,72916400,13.588977813720703
CSCO,2002-01-14,19.920000076293945,20.200000762939453,19.5,19.6299991607666,67921100,13.198994636535645
CSCO,2002-01-15,19.75,20.040000915527344,19.350000381469727,19.68000030517578,53271700,13.232610702514648
CSCO,2002-01-16,19.3799991607666,19.3799991607666,18.93000030517578,18.940000534057617,59639300,12.735045433044434
CSCO,2002-01-17,19.229999542236328,19.489999771118164,19.020000457763672,19.479999542236328,57684100,13.09813117980957
CSCO,2002-01-18,18.829999923706055,19.229999542236328,18.799999237060547,18.850000381469727,56076600,12.674532890319824
CSCO,2002-01-22,19.219999313354492,19.290000915527344,18.049999237060547,18.059999465942383,67592600,12.143341064453125
CSCO,2002-01-23,18.15999984741211,19.020000457763672,18.1299991607666,18.93000030517578,64877200,12.728321075439453
CSCO,2002-01-24,19.219999313354492,19.829999923706055,18.850000381469727,19.049999237060547,68395900,12.809006690979004
CSCO,2002-01-25,19.030000686645508,19.510000228881836,18.90999984741211,19.1299991607666,55244800,12.862796783447266
CSCO,2002-01-28,19.479999542236328,19.979999542236328,19.31999969482422,19.700000762939453,54156300,13.246062278747559
CSCO,2002-01-29,19.760000228881836,19.989999771118164,18.84000015258789,19.010000228881836,67690500,12.782110214233398
CSCO,2002-01-30,19.260000228881836,19.360000610351562,18.239999771118164,19.34000015258789,84758500,13.003999710083008
CSCO,2002-01-31,19.479999542236328,19.809999465942383,19.040000915527344,19.799999237060547,62995800,13.313300132751465
CSCO,2002-02-01,19.549999237060547,20,19.100000381469727,19.209999084472656,53772000,12.916587829589844
CSCO,2002-02-04,19,19.200000762939453,18,18.309999465942383,57184800,12.311439514160156
CSCO,2002-02-05,18.06999969482422,18.959999084472656,18,18.5,78978700,12.439194679260254
CSCO,2002-02-06,19.229999542236328,19.25,18.270000457763672,18.610000610351562,112316300,12.513158798217773
CSCO,2002-02-07,17.920000076293945,18,17.020000457763672,17.059999465942383,160137000,11.470956802368164
CSCO,2002-02-08,17.260000228881836,17.299999237060547,16.270000457763672,16.760000228881836,121511000,11.26923656463623
CSCO,2002-02-11,16.93000030517578,17.709999084472656,16.760000228881836,17.690000534057617,77809800,11.894560813903809
CSCO,2002-02-12,17.329999923706055,17.600000381469727,17.149999618530273,17.260000228881836,62451400,11.60543441772461
CSCO,2002-02-13,17.420000076293945,17.639999389648438,17.34000015258789,17.520000457763672,59732100,11.780252456665039
CSCO,2002-02-14,17.610000610351562,17.670000076293945,17.31999969482422,17.459999084472656,53623000,11.739910125732422
CSCO,2002-02-15,17.510000228881836,17.540000915527344,17.040000915527344,17.09000015258789,62729700,11.491125106811523
CSCO,2002-02-19,16.610000610351562,17.020000457763672,16.56999969482422,16.809999465942383,58196000,11.302861213684082
CSCO,2002-02-20,16.799999237060547,16.899999618530273,16.18000030517578,16.690000534057617,74671800,11.222169876098633
CSCO,2002-02-21,16.229999542236328,16.229999542236328,15,15.109999656677246,106466000,10.159797668457031
CSCO,2002-02-22,15.25,15.470000267028809,14.239999771118164,15.239999771118164,124883000,10.24720573425293
CSCO,2002-02-25,15.359999656677246,15.710000038146973,15.100000381469727,15.600000381469727,70102100,10.489269256591797
CSCO,2002-02-26,15.75,16,15.390000343322754,15.5,66791300,10.422024726867676
CSCO,2002-02-27,15.65999984741211,15.710000038146973,14.149999618530273,14.239999771118164,122395000,9.5748138427734375
CSCO,2002-02-28,14.5,14.989999771118164,14.239999771118164,14.270000457763672,100935200,9.594990730285645
CSCO,2002-03-01,14.5,15.039999961853027,14.270000457763672,15,82479300,10.085833549499512
CSCO,2002-03-04,15.180000305175781,16.549999237060547,15.010000228881836,16.479999542236328,93030100,11.08096694946289
CSCO,2002-03-05,16.329999923706055,16.649999618530273,16.110000610351562,16.510000228881836,66517800,11.101141929626465
CSCO,2002-03-06,16.420000076293945,16.920000076293945,15.920000076293945,16.770000457763672,72915100,11.27596378326416
CSCO,2002-03-07,17.010000228881836,17.270000457763672,16.530000686645508,17,74333800,11.430611610412598
CSCO,2002-03-08,17.440000534057617,17.93000030517578,17.440000534057617,17.799999237060547,66457900,11.968524932861328
CSCO,2002-03-11,17.65999984741211,17.81999969482422,17.020000457763672,17.420000076293945,60089900,11.713014602661133
CSCO,2002-03-12,16.75,16.979999542236328,16.420000076293945,16.770000457763672,58617500,11.27596378326416
CSCO,2002-03-13,16.530000686645508,16.639999389648438,16.270000457763672,16.360000610351562,50250800,11.000280380249023
CSCO,2002-03-14,16.309999465942383,17,16.299999237060547,16.739999771118164,49705100,11.255790710449219
CSCO,2002-03-15,16.68000030517578,16.8799991607666,16.290000915527344,16.540000915527344,54306800,11.121310234069824
CSCO,2002-03-18,16.920000076293945,17.09000015258789,16.440000534057617,16.520000457763672,57252100,11.107868194580078
CSCO,2002-03-19,16.520000457763672,17,16.510000228881836,16.739999771118164,50773700,11.255790710449219
CSCO,2002-03-20,16.559999465942383,16.68000030517578,16,16.020000457763672,45891900,10.771669387817383
CSCO,2002-03-21,16.09000015258789,16.639999389648438,15.970000267028809,16.489999771118164,48718500,11.087693214416504
CSCO,2002-03-22,16.520000457763672,17.170000076293945,16.450000762939453,16.56999969482422,63027800,11.141486167907715
CSCO,2002-03-25,16.889999389648438,17.110000610351562,16.170000076293945,16.18000030517578,56806400,10.879250526428223
CSCO,2002-03-26,16.1200008392334,16.989999771118164,16.1200008392334,16.290000915527344,66280800,10.953213691711426
CSCO,2002-03-27,16.360000610351562,16.559999465942383,16.049999237060547,16.34000015258789,57560200,10.986834526062012
CSCO,2002-03-28,16.420000076293945,17.1200008392334,16.299999237060547,16.93000030517578,52836300,11.383541107177734
CSCO,2002-04-01,16.8700008392334,17.549999237060547,16.739999771118164,17.520000457763672,55846200,11.780252456665039
CSCO,2002-04-02,17.030000686645508,17.25,16.3700008392334,16.420000076293945,70833700,11.040630340576172
CSCO,2002-04-03,16.600000381469727,16.8700008392334,16.299999237060547,16.600000381469727,53666700,11.161652565002441
CSCO,2002-04-04,16.469999313354492,16.90999984741211,16.350000381469727,16.8700008392334,57717400,11.3432035446167
CSCO,2002-04-05,16.860000610351562,17,16.100000381469727,16.149999618530273,57972000,10.85908031463623
CSCO,2002-04-08,15.739999771118164,16.200000762939453,15.489999771118164,16.18000030517578,61387900,10.879250526428223
CSCO,2002-04-09,16.100000381469727,16.1299991607666,14.8100004196167,14.819999694824219,105561200,9.964805603027344
CSCO,2002-04-10,15.260000228881836,15.729999542236328,15.069999694824219,15.550000190734863,87213800,10.455646514892578
CSCO,2002-04-11,15.510000228881836,15.59000015258789,14.739999771118164,14.869999885559082,64249700,9.99842357635498
CSCO,2002-04-12,15.130000114440918,15.529999732971191,15.020000457763672,15.300000190734863,55259200,10.287552833557129
CSCO,2002-04-15,15.510000228881836,15.529999732971191,14.9399995803833,15.010000228881836,45652000,10.092556953430176
CSCO,2002-04-16,15.319999694824219,15.619999885559082,15.25,15.579999923706055,51689200,10.475818634033203
CSCO,2002-04-17,15.760000228881836,16.049999237060547,15.4399995803833,15.970000267028809,51955800,10.73804759979248
CSCO,2002-04-18,15.720000267028809,16.149999618530273,15.180000305175781,15.4399995803833,65411400,10.381686210632324
CSCO,2002-04-19,15.680000305175781,15.6899995803833,15.100000381469727,15.260000228881836,46082800,10.26065444946289
CSCO,2002-04-22,14.949999809265137,14.989999771118164,14.550000190734863,14.869999885559082,48702100,9.99842357635498
CSCO,2002-04-23,14.800000190734863,14.850000381469727,13.930000305175781,14.010000228881836,83697900,9.42016887664795
CSCO,2002-04-24,14.270000457763672,14.800000190734863,14.0600004196167,14.430000305175781,77480200,9.702570915222168
CSCO,2002-04-25,14.220000267028809,14.739999771118164,13.960000038146973,14.59000015258789,82191500,9.810151100158691
CSCO,2002-04-26,14.819999694824219,14.869999885559082,13.90999984741211,13.90999984741211,58851400,9.352928161621094
CSCO,2002-04-29,14.09000015258789,14.350000381469727,13.880000114440918,14.130000114440918,69059400,9.500852584838867
CSCO,2002-04-30,14.020000457763672,14.979999542236328,14.010000228881836,14.649999618530273,73316700,9.85049819946289
CSCO,2002-05-01,14.550000190734863,14.59000015258789,13.630000114440918,13.699999809265137,102602100,9.211726188659668
CSCO,2002-05-02,13.789999961853027,14.25,13.609999656677246,13.640000343322754,80762900,9.171384811401367
CSCO,2002-05-03,13.5600004196167,13.609999656677246,13.050000190734863,13.140000343322754,70750200,8.835190773010254
CSCO,2002-05-06,13.25,13.59000015258789,12.850000381469727,12.890000343322754,69219600,8.667091369628906
CSCO,2002-05-07,13.15999984741211,13.5,12.270000457763672,13.079999923706055,108755600,8.794848442077637
CSCO,2002-05-08,15.229999542236328,16.299999237060547,15.149999618530273,16.270000457763672,194497200,10.939767837524414
CSCO,2002-05-09,15.960000038146973,16.049999237060547,15.390000343322754,15.75,89850000,10.59012508392334
CSCO,2002-05-10,15.430000305175781,15.649999618530273,15.140000343322754,15.420000076293945,93204200,10.368234634399414
CSCO,2002-05-13,15.40999984741211,15.819999694824219,15.149999618530273,15.699999809265137,69927100,10.556504249572754
CSCO,2002-05-14,16.31999969482422,16.5,16,16.450000762939453,73338200,11.060796737670898
CSCO,2002-05-15,16.200000762939453,17.209999084472656,16.1200008392334,16.559999465942383,85240300,11.134757041931152
CSCO,2002-05-16,16.399999618530273,17.059999465942383,16.350000381469727,17.010000228881836,60338800,11.437334060668945
CSCO,2002-05-17,17.190000534057617,17.489999771118164,16.940000534057617,17.25,61316400,11.598708152770996
CSCO,2002-05-20,16.84000015258789,17.020000457763672,16.450000762939453,16.579999923706055,56815500,11.148210525512695
CSCO,2002-05-21,16.739999771118164,16.959999084472656,16.06999969482422,16.15999984741211,60334400,10.865799903869629
CSCO,2002-05-22,15.890000343322754,16.610000610351562,15.819999694824219,16.559999465942383,58041400,11.134757041931152
CSCO,2002-05-23,16.559999465942383,16.920000076293945,16.040000915527344,16.899999618530273,66580900,11.363371849060059
CSCO,2002-05-24,16.639999389648438,16.68000030517578,16.299999237060547,16.56999969482422,41671100,11.141486167907715
CSCO,2002-05-28,16.6299991607666,16.68000030517578,16.1200008392334,16.3799991607666,42942600,11.013731002807617
CSCO,2002-05-29,16.06999969482422,16.15999984741211,15.630000114440918,15.649999618530273,54470200,10.522883415222168
CSCO,2002-05-30,15.470000267028809,16.170000076293945,15.399999618530273,16.010000228881836,61043200,10.764945030212402
CSCO,2002-05-31,16.290000915527344,16.540000915527344,15.75,15.779999732971191,50648100,10.610296249389648
CSCO,2002-06-03,15.8100004196167,16.209999084472656,15.279999732971191,15.329999923706055,53377300,10.307721138000488
CSCO,2002-06-04,15.319999694824219,16.079999923706055,15.279999732971191,16.079999923706055,61643900,10.81201171875
CSCO,2002-06-05,15.9399995803833,16.100000381469727,15.449999809265137,15.920000076293945,67798600,10.70443058013916
CSCO,2002-06-06,15.5600004196167,15.720000267028809,15.430000305175781,15.460000038146973,45735400,10.39513111114502
CSCO,2002-06-07,14.850000381469727,15.949999809265137,14.850000381469727,15.729999542236328,79538300,10.57667350769043
CSCO,2002-06-10,15.59000015258789,15.859999656677246,15.430000305175781,15.470000267028809,48831700,10.40185832977295
CSCO,2002-06-11,15.65999984741211,15.880000114440918,14.949999809265137,14.989999771118164,74853200,10.079109191894531
CSCO,2002-06-12,14.760000228881836,15.300000190734863,14.579999923706055,15.289999961853027,87072700,10.280826568603516
CSCO,2002-06-13,15.069999694824219,15.220000267028809,14.649999618530273,14.890000343322754,58413200,10.011869430541992
CSCO,2002-06-14,14.489999771118164,14.989999771118164,14.140000343322754,14.300000190734863,95569800,9.615161895751953
CSCO,2002-06-17,14.640000343322754,15.149999618530273,14.600000381469727,15.069999694824219,61227200,10.132901191711426
CSCO,2002-06-18,14.979999542236328,15.279999732971191,14.699999809265137,14.710000038146973,54635700,9.890839576721191
CSCO,2002-06-19,14.619999885559082,14.899999618530273,14.359999656677246,14.489999771118164,59354300,9.742915153503418
CSCO,2002-06-20,14.420000076293945,14.649999618530273,14.020000457763672,14.079999923706055,53272400,9.467232704162598
CSCO,2002-06-21,13.630000114440918,14.229999542236328,13.579999923706055,13.739999771118164,86020700,9.238624572753906
CSCO,2002-06-24,13.399999618530273,14.359999656677246,13.239999771118164,14.0600004196167,93242600,9.453788757324219
CSCO,2002-06-25,14.220000267028809,14.380000114440918,13.34000015258789,13.449999809265137,83539700,9.043631553649902
CSCO,2002-06-26,12.460000038146973,13.739999771118164,12.390000343322754,13.430000305175781,18704100,9.030182838439941
CSCO,2002-06-27,13.760000228881836,13.890000343322754,13.100000381469727,13.819999694824219,81090400,9.2924165725708
CSCO,2002-06-28,13.739999771118164,14.300000190734863,13.579999923706055,13.949999809265137,80577100,9.379826545715332
CSCO,2002-07-01,13.84000015258789,14,13.050000190734863,13.09000015258789,60305800,8.801568984985352
CSCO,2002-07-02,12.850000381469727,12.949999809265137,12.4399995803833,12.5600004196167,118532100,8.445206642150879
CSCO,2002-07-03,12.329999923706055,13.050000190734863,12.289999961853027,13.039999961853027,77171300,8.767951011657715
CSCO,2002-07-05,13.5,14.100000381469727,13.399999618530273,14.050000190734863,34151500,9.447065353393555
CSCO,2002-07-08,13.930000305175781,14.1899995803833,13.460000038146973,13.670000076293945,52153600,9.19155502319336
CSCO,2002-07-09,13.619999885559082,13.720000267028809,13.109999656677246,13.140000343322754,64055600,8.835190773010254
CSCO,2002-07-10,13.869999885559082,13.989999771118164,13.380000114440918,13.510000228881836,91014000,9.08397102355957
CSCO,2002-07-11,13.289999961853027,14.199999809265137,13.09000015258789,14.050000190734863,91259500,9.447065353393555
CSCO,2002-07-12,14.34000015258789,14.84000015258789,14.220000267028809,14.380000114440918,83970000,9.668952941894531
CSCO,2002-07-15,14.25,14.449999809265137,13.539999961853027,14.4399995803833,86182000,9.709296226501465
CSCO,2002-07-16,14.229999542236328,14.800000190734863,14.09000015258789,14.270000457763672,80100400,9.594990730285645
CSCO,2002-07-17,14.710000038146973,15.0600004196167,14.3100004196167,14.800000190734863,93493300,9.951354026794434
CSCO,2002-07-18,14.569999694824219,14.779999732971191,14.300000190734863,14.34000015258789,57536300,9.642054557800293
CSCO,2002-07-19,13.949999809265137,14.350000381469727,13.5,13.649999618530273,71800700,9.178110122680664
CSCO,2002-07-22,13.25,13.510000228881836,12.75,12.979999542236328,104148900,8.727605819702148
CSCO,2002-07-23,13.029999732971191,13.319999694824219,12.479999542236328,12.5,94867400,8.404862403869629
CSCO,2002-07-24,12.109999656677246,13.109999656677246,11.949999809265137,13.09000015258789,119236300,8.801568984985352
CSCO,2002-07-25,12.789999961853027,12.930000305175781,11.489999771118164,11.609999656677246,136175000,7.806432723999023
CSCO,2002-07-26,11.819999694824219,12.100000381469727,11.449999809265137,11.819999694824219,75114200,7.947638034820557
CSCO,2002-07-29,12.430000305175781,13.319999694824219,12.329999923706055,13.3100004196167,93513800,8.949495315551758
CSCO,2002-07-30,13,13.5,12.739999771118164,13.34000015258789,83560800,8.969666481018066
CSCO,2002-07-31,13.149999618530273,13.25,12.699999809265137,13.1899995803833,79309000,8.86881160736084
CSCO,2002-08-01,12.979999542236328,13.210000038146973,11.9399995803833,12.100000381469727,132743600,8.135904312133789
CSCO,2002-08-02,12.25,12.489999771118164,11.529999732971191,11.890000343322754,93706700,7.9947052001953125
CSCO,2002-08-05,11.579999923706055,11.699999809265137,11.140000343322754,11.359999656677246,83088100,7.638336658477783
CSCO,2002-08-06,11.670000076293945,12.619999885559082,11.65999984741211,12.069999694824219,129367900,8.115732192993164
CSCO,2002-08-07,13.329999923706055,13.449999809265137,12.520000457763672,12.989999771118164,165854900,8.734331130981445
CSCO,2002-08-08,12.84000015258789,13.300000190734863,12.199999809265137,13.199999809265137,98212100,8.8755340576171875
CSCO,2002-08-09,12.989999771118164,13.34000015258789,12.960000038146973,13.119999885559082,60819200,8.82174301147461
CSCO,2002-08-12,13,13.449999809265137,13,13.40999984741211,57748500,9.01673412322998
CSCO,2002-08-13,13.34000015258789,13.960000038146973,13.25,13.369999885559082,77829700,8.989837646484375
CSCO,2002-08-14,13.520000457763672,14.430000305175781,13.430000305175781,14.350000381469727,76786600,9.648781776428223
CSCO,2002-08-15,14.460000038146973,14.539999961853027,14.039999961853027,14.359999656677246,76148600,9.6555023193359375
CSCO,2002-08-16,14.239999771118164,14.729999542236328,14.039999961853027,14.449999809265137,58451400,9.7160186767578125
CSCO,2002-08-19,14.699999809265137,15,14.5,14.720000267028809,65412100,9.897565841674805
CSCO,2002-08-20,14.670000076293945,14.819999694824219,14.59000015258789,14.729999542236328,60171900,9.904289245605469
CSCO,2002-08-21,14.930000305175781,15.25,14.789999961853027,15.109999656677246,80219600,10.159797668457031
CSCO,2002-08-22,15.100000381469727,15.289999961853027,14.9399995803833,15.100000381469727,55149500,10.153072357177734
CSCO,2002-08-23,14.9399995803833,15,14.25,14.449999809265137,65333800,9.7160186767578125
CSCO,2002-08-26,14.520000457763672,14.699999809265137,14.149999618530273,14.489999771118164,47858100,9.742915153503418
CSCO,2002-08-27,14.630000114440918,14.720000267028809,14,14.020000457763672,59156900,9.426891326904297
CSCO,2002-08-28,13.779999732971191,14.039999961853027,13.65999984741211,13.720000267028809,53706400,9.225175857543945
CSCO,2002-08-29,13.479999542236328,14.359999656677246,13.470000267028809,14.199999809265137,61251900,9.547922134399414
CSCO,2002-08-30,13.949999809265137,14.09000015258789,13.710000038146973,13.819999694824219,48710400,9.2924165725708
CSCO,2002-09-03,13.600000381469727,13.619999885559082,13.050000190734863,13.069999694824219,68407800,8.788121223449707
CSCO,2002-09-04,13.15999984741211,13.40999984741211,12.989999771118164,13.270000457763672,66497400,8.922598838806152
CSCO,2002-09-05,13.079999923706055,13.079999923706055,12.670000076293945,12.770000457763672,64181900,8.586402893066406
CSCO,2002-09-06,13.140000343322754,13.25,12.90999984741211,13.029999732971191,59676000,8.761228561401367
CSCO,2002-09-09,12.90999984741211,13.210000038146973,12.210000038146973,12.960000038146973,53212100,8.71415901184082
CSCO,2002-09-10,13.09000015258789,13.449999809265137,12.989999771118164,13.430000305175781,64977300,9.030182838439941
CSCO,2002-09-11,13.529999732971191,13.970000267028809,13.5,13.569999694824219,48477000,9.124314308166504
CSCO,2002-09-12,13.369999885559082,13.449999809265137,12.989999771118164,13.039999961853027,50396100,8.767951011657715
CSCO,2002-09-13,12.819999694824219,13.119999885559082,12.770000457763672,13.050000190734863,55222300,8.774672508239746
CSCO,2002-09-16,12.989999771118164,13.15999984741211,12.75,12.930000305175781,44468500,8.6939849853515625
CSCO,2002-09-17,13.109999656677246,13.199999809265137,12.510000228881836,12.539999961853027,77101000,8.431757926940918
CSCO,2002-09-18,12.149999618530273,12.520000457763672,12.039999961853027,12.5,114958500,8.404862403869629
CSCO,2002-09-19,11.960000038146973,12.149999618530273,11.869999885559082,12,80020200,8.068666458129883
CSCO,2002-09-20,12.100000381469727,12.25,12.020000457763672,12.079999923706055,93721200,8.122458457946777
CSCO,2002-09-23,11.9399995803833,12.140000343322754,11.699999809265137,11.960000038146973,74956900,8.041773796081543
CSCO,2002-09-24,11.630000114440918,11.970000267028809,11.420000076293945,11.430000305175781,90919400,7.685404300689697
CSCO,2002-09-25,11.5600004196167,12.229999542236328,11.510000228881836,11.960000038146973,90609200,8.041773796081543
CSCO,2002-09-26,11.970000267028809,11.970000267028809,11.319999694824219,11.359999656677246,105729400,7.638336658477783
CSCO,2002-09-27,11.1899995803833,11.649999618530273,11.130000114440918,11.229999542236328,87729600,7.55092716217041
CSCO,2002-09-30,10.989999771118164,11.079999923706055,10.390000343322754,10.479999542236328,103352600,7.046635150909424
CSCO,2002-10-01,10.65999984741211,11.010000228881836,10.130000114440918,10.9399995803833,109859600,7.355936050415039
CSCO,2002-10-02,10.720000267028809,10.75,9.760000228881836,10.050000190734863,151829300,6.757506847381592
CSCO,2002-10-03,9.979999542236328,10.149999618530273,9.670000076293945,9.8100004196167,137709000,6.59613561630249
CSCO,2002-10-04,9.979999542236328,10.130000114440918,9.420000076293945,9.460000038146973,103389600,6.360799789428711
CSCO,2002-10-07,9.210000038146973,9.470000267028809,8.75,9.079999923706055,130579400,6.105290412902832
CSCO,2002-10-08,9.210000038146973,9.210000038146973,8.119999885559082,8.600000381469727,240948700,5.782543659210205
CSCO,2002-10-09,8.449999809265137,9.460000038146973,8.449999809265137,9.229999542236328,173733800,6.206149101257324
CSCO,2002-10-10,9.300000190734863,9.960000038146973,9.149999618530273,9.739999771118164,138466100,6.549065589904785
CSCO,2002-10-11,10.09000015258789,10.449999809265137,9.899999618530273,10.319999694824219,130192400,6.939051628112793
CSCO,2002-10-14,10.0600004196167,10.25,9.800000190734863,9.989999771118164,69972100,6.717164993286133
CSCO,2002-10-15,10.65999984741211,11,10.479999542236328,10.989999771118164,130800300,7.389552116394043
CSCO,2002-10-16,10.329999923706055,10.470000267028809,9.75,9.8100004196167,123041400,6.59613561630249
CSCO,2002-10-17,10.579999923706055,10.800000190734863,10.130000114440918,10.170000076293945,103342600,6.838195323944092
CSCO,2002-10-18,10.229999542236328,10.630000114440918,9.920000076293945,10.510000228881836,107297800,7.066808700561523
CSCO,2002-10-21,10.380000114440918,11.100000381469727,10.319999694824219,10.949999809265137,86926400,7.362657070159912
CSCO,2002-10-22,10.539999961853027,11.579999923706055,10.510000228881836,11.220000267028809,123035900,7.5442047119140625
CSCO,2002-10-23,11.119999885559082,11.369999885559082,10.890000343322754,11.260000228881836,92556400,7.571099281311035
CSCO,2002-10-24,11.479999542236328,12.020000457763672,11.359999656677246,11.75,122749300,7.900568008422852
CSCO,2002-10-25,11.600000381469727,11.920000076293945,11,11.779999732971191,71731800,7.920739650726318
CSCO,2002-10-28,12.100000381469727,12.109999656677246,10.84000015258789,10.899999618530273,110940500,7.329041957855225
CSCO,2002-10-29,10.739999771118164,10.850000381469727,10.140000343322754,10.600000381469727,106385800,7.127321243286133
CSCO,2002-10-30,10.789999961853027,11.210000038146973,10.430000305175781,10.90999984741211,95089600,7.335762977600098
CSCO,2002-10-31,11.050000190734863,11.399999618530273,10.899999618530273,11.180000305175781,94259100,7.517308712005615
CSCO,2002-11-01,11.020000457763672,11.829999923706055,10.920000076293945,11.609999656677246,104175900,7.806432723999023
CSCO,2002-11-04,12.369999885559082,12.720000267028809,12.069999694824219,12.3100004196167,111142400,8.277105331420898
CSCO,2002-11-05,12.239999771118164,12.739999771118164,12.180000305175781,12.6899995803833,86969000,8.532614707946777
CSCO,2002-11-06,12.979999542236328,13.470000267028809,12.5,12.960000038146973,164715800,8.71415901184082
CSCO,2002-11-07,12.199999809265137,12.619999885559082,12.149999618530273,12.350000381469727,129731900,8.30400276184082
CSCO,2002-11-08,12.25,12.789999961853027,12.199999809265137,12.5600004196167,81592700,8.445206642150879
CSCO,2002-11-11,12.479999542236328,12.729999542236328,12.100000381469727,12.15999984741211,63699700,8.176248550415039
CSCO,2002-11-12,12.319999694824219,13.239999771118164,12.239999771118164,12.869999885559082,120669500,8.653645515441895
CSCO,2002-11-13,12.800000190734863,13.520000457763672,12.720000267028809,13.420000076293945,128073100,9.023459434509277
CSCO,2002-11-14,13.670000076293945,14.069999694824219,13.600000381469727,14,94769700,9.413444519042969
CSCO,2002-11-15,13.850000381469727,14.260000228881836,13.520000457763672,14.079999923706055,93626500,9.467232704162598
CSCO,2002-11-18,14.350000381469727,14.520000457763672,13.890000343322754,13.90999984741211,75782700,9.352928161621094
CSCO,2002-11-19,13.84000015258789,14.270000457763672,13.5,13.65999984741211,77654600,9.184832572937012
CSCO,2002-11-20,13.800000190734863,14.5,13.75,14.380000114440918,85645200,9.668952941894531
CSCO,2002-11-21,15.319999694824219,15.479999542236328,14.760000228881836,15.239999771118164,118449900,10.24720573425293
CSCO,2002-11-22,14.930000305175781,15.199999809265137,14.680000305175781,14.890000343322754,86739500,10.011869430541992
CSCO,2002-11-25,15,15.079999923706055,14.779999732971191,14.890000343322754,88441900,10.011869430541992
CSCO,2002-11-26,14.899999618530273,15.020000457763672,14.380000114440918,14.449999809265137,80178000,9.7160186767578125
CSCO,2002-11-27,14.869999885559082,15.0600004196167,14.65999984741211,14.829999923706055,68998200,9.971529006958008
CSCO,2002-11-29,15.119999885559082,15.1899995803833,14.890000343322754,14.920000076293945,29261000,10.032039642333984
CSCO,2002-12-02,15.350000381469727,15.460000038146973,14.949999809265137,15.0600004196167,81377000,10.126178741455078
CSCO,2002-12-03,14.420000076293945,14.90999984741211,14.399999618530273,14.520000457763672,66302000,9.76308822631836
CSCO,2002-12-04,14.420000076293945,14.75,13.699999809265137,14.430000305175781,84860600,9.702570915222168
CSCO,2002-12-05,14.710000038146973,14.75,14.020000457763672,14.109999656677246,57950300,9.487408638000488
CSCO,2002-12-06,13.779999732971191,14.359999656677246,13.670000076293945,14.180000305175781,60324400,9.534470558166504
CSCO,2002-12-09,13.949999809265137,13.949999809265137,13.479999542236328,13.5,53749600,9.077252388000488
CSCO,2002-12-10,13.5600004196167,14.149999618530273,13.550000190734863,13.930000305175781,50054300,9.366377830505371
CSCO,2002-12-11,13.720000267028809,14.140000343322754,13.609999656677246,13.850000381469727,54186000,9.312585830688477
CSCO,2002-12-12,14.069999694824219,14.329999923706055,13.890000343322754,14.109999656677246,53984900,9.487408638000488
CSCO,2002-12-13,13.890000343322754,14.079999923706055,13.399999618530273,13.399999618530273,61548200,9.010013580322266
CSCO,2002-12-16,13.550000190734863,13.760000228881836,13.199999809265137,13.670000076293945,73134800,9.19155502319336
CSCO,2002-12-17,13.640000343322754,13.859999656677246,13.520000457763672,13.65999984741211,50138500,9.184832572937012
CSCO,2002-12-18,13.470000267028809,13.5,13.0600004196167,13.220000267028809,58805500,8.888980865478516
CSCO,2002-12-19,13.109999656677246,13.449999809265137,12.729999542236328,13,84851200,8.741058349609375
CSCO,2002-12-20,13.220000267028809,13.520000457763672,12.989999771118164,13.270000457763672,98243400,8.922598838806152
CSCO,2002-12-23,13.199999809265137,13.619999885559082,13.130000114440918,13.4399995803833,42288900,9.036906242370605
CSCO,2002-12-24,13.300000190734863,13.59000015258789,13.25,13.350000381469727,18604300,8.97639274597168
CSCO,2002-12-26,13.380000114440918,13.579999923706055,13.029999732971191,13.100000381469727,38600400,8.808295249938965
CSCO,2002-12-27,13.029999732971191,13.220000267028809,13,13.010000228881836,35355500,8.747779846191406
CSCO,2002-12-30,13.020000457763672,13.180000305175781,12.90999984741211,12.970000267028809,52058300,8.720880508422852
CSCO,2002-12-31,12.949999809265137,13.170000076293945,12.899999618530273,13.100000381469727,46597500,8.808295249938965
CSCO,2003-01-02,13.109999656677246,13.6899995803833,13.09000015258789,13.640000343322754,61335700,9.171384811401367
CSCO,2003-01-03,13.579999923706055,13.960000038146973,13.5600004196167,13.90999984741211,50891700,9.352928161621094
CSCO,2003-01-06,14.010000228881836,14.420000076293945,13.979999542236328,14.199999809265137,58936700,9.547922134399414
CSCO,2003-01-07,14.300000190734863,14.699999809265137,14.239999771118164,14.600000381469727,83998600,9.8168792724609375
CSCO,2003-01-08,14.479999542236328,14.75,14.369999885559082,14.4399995803833,75927000,9.709296226501465
CSCO,2003-01-09,14.699999809265137,15.109999656677246,14.649999618530273,14.949999809265137,75284400,10.05221176147461
CSCO,2003-01-10,14.84000015258789,15.460000038146973,14.829999923706055,15.220000267028809,91193900,10.233762741088867
CSCO,2003-01-13,15.470000267028809,15.520000457763672,15.039999961853027,15.279999732971191,66314800,10.274101257324219
CSCO,2003-01-14,15.300000190734863,15.630000114440918,15.289999961853027,15.579999923706055,69977900,10.475818634033203
CSCO,2003-01-15,15.569999694824219,15.630000114440918,15.130000114440918,15.180000305175781,61992300,10.206863403320312
CSCO,2003-01-16,15.079999923706055,15.300000190734863,14.789999961853027,14.899999618530273,65668200,10.01859188079834
CSCO,2003-01-17,14.6899995803833,14.720000267028809,14.050000190734863,14.130000114440918,81310000,9.500852584838867
CSCO,2003-01-21,14.220000267028809,14.5,14.149999618530273,14.180000305175781,62930800,9.534470558166504
CSCO,2003-01-22,14.1899995803833,14.380000114440918,13.899999618530273,13.960000038146973,64965500,9.386549949645996
CSCO,2003-01-23,14.279999732971191,14.75,14.119999885559082,14.59000015258789,62491200,9.810151100158691
CSCO,2003-01-24,14.550000190734863,14.5600004196167,13.800000190734863,13.859999656677246,70564100,9.31930923461914
CSCO,2003-01-27,13.609999656677246,14.069999694824219,13.5600004196167,13.710000038146973,58554700,9.218451499938965
CSCO,2003-01-28,13.880000114440918,14.329999923706055,13.800000190734863,14.220000267028809,64116500,9.561368942260742
CSCO,2003-01-29,14.170000076293945,14.170000076293945,13.789999961853027,14.079999923706055,71861700,9.467232704162598
CSCO,2003-01-30,14.25,14.359999656677246,13.829999923706055,13.869999885559082,68226500,9.326029777526855
CSCO,2003-01-31,13.5600004196167,13.739999771118164,13.15999984741211,13.369999885559082,103330200,8.989837646484375
CSCO,2003-02-03,13.520000457763672,13.800000190734863,13.380000114440918,13.479999542236328,65976600,9.063801765441895
CSCO,2003-02-04,13.239999771118164,13.239999771118164,12.869999885559082,13.199999809265137,110586200,8.8755340576171875
CSCO,2003-02-05,13.3100004196167,13.600000381469727,13.100000381469727,13.199999809265137,115080200,8.8755340576171875
CSCO,2003-02-06,13.109999656677246,13.40999984741211,13.069999694824219,13.239999771118164,58738900,8.902427673339844
CSCO,2003-02-07,13.34000015258789,13.4399995803833,12.65999984741211,12.850000381469727,69851700,8.640201568603516
CSCO,2003-02-10,12.920000076293945,13.239999771118164,12.779999732971191,13.149999618530273,55955700,8.841917991638184
CSCO,2003-02-11,13.319999694824219,13.600000381469727,13.260000228881836,13.470000267028809,71241800,9.057079315185547
CSCO,2003-02-12,13.4399995803833,13.649999618530273,13.1899995803833,13.199999809265137,58732000,8.8755340576171875
CSCO,2003-02-13,13.210000038146973,13.399999618530273,13.100000381469727,13.3100004196167,51646500,8.949495315551758
CSCO,2003-02-14,13.390000343322754,13.699999809265137,13.270000457763672,13.680000305175781,57732400,9.198282241821289
CSCO,2003-02-18,13.930000305175781,14.390000343322754,13.829999923706055,14.3100004196167,56753300,9.6218843460083
CSCO,2003-02-19,14.239999771118164,14.460000038146973,14.210000038146973,14.420000076293945,51678800,9.695847511291504
CSCO,2003-02-20,14.479999542236328,14.550000190734863,14.199999809265137,14.260000228881836,61669800,9.588263511657715
CSCO,2003-02-21,14.229999542236328,14.699999809265137,14.130000114440918,14.670000076293945,56243400,9.863945960998535
CSCO,2003-02-24,14.539999961853027,14.779999732971191,14.319999694824219,14.420000076293945,55865600,9.695847511291504
CSCO,2003-02-25,13.949999809265137,14.15999984741211,13.670000076293945,14.079999923706055,82039800,9.467232704162598
CSCO,2003-02-26,14.050000190734863,14.100000381469727,13.489999771118164,13.510000228881836,77094000,9.08397102355957
CSCO,2003-02-27,13.640000343322754,13.970000267028809,13.579999923706055,13.75,61466400,9.24534797668457
CSCO,2003-02-28,13.760000228881836,14.09000015258789,13.75,13.979999542236328,57993200,9.399993896484375
CSCO,2003-03-03,14.15999984741211,14.289999961853027,13.600000381469727,13.720000267028809,63539600,9.225175857543945
CSCO,2003-03-04,13.710000038146973,13.8100004196167,13.569999694824219,13.630000114440918,38787400,9.164660453796387
CSCO,2003-03-05,13.6899995803833,13.84000015258789,13.609999656677246,13.739999771118164,53969100,9.238624572753906
CSCO,2003-03-06,13.449999809265137,13.59000015258789,13.380000114440918,13.479999542236328,58081600,9.063801765441895
CSCO,2003-03-07,13.149999618530273,13.260000228881836,13.050000190734863,13.239999771118164,89592800,8.902427673339844
CSCO,2003-03-10,13.149999618530273,13.1899995803833,12.970000267028809,13.010000228881836,47938900,8.747779846191406
CSCO,2003-03-11,13.039999961853027,13.229999542236328,12.930000305175781,13.020000457763672,65703400,8.754505157470703
CSCO,2003-03-12,12.869999885559082,12.989999771118164,12.329999923706055,12.6899995803833,121329600,8.532614707946777
CSCO,2003-03-13,12.979999542236328,13.460000038146973,12.729999542236328,13.420000076293945,92368100,9.023459434509277
CSCO,2003-03-14,13.569999694824219,13.800000190734863,13.239999771118164,13.399999618530273,76184900,9.010013580322266
CSCO,2003-03-17,13.210000038146973,14.210000038146973,13.100000381469727,14.130000114440918,87513600,9.500852584838867
CSCO,2003-03-18,14.210000038146973,14.229999542236328,13.930000305175781,14.199999809265137,64714100,9.547922134399414
CSCO,2003-03-19,14.3100004196167,14.489999771118164,14.069999694824219,14.220000267028809,68112700,9.561368942260742
CSCO,2003-03-20,13.970000267028809,14.1899995803833,13.8100004196167,14.039999961853027,82711300,9.440339088439941
CSCO,2003-03-21,14.270000457763672,14.40999984741211,13.84000015258789,13.899999618530273,112479400,9.346203804016113
CSCO,2003-03-24,13.539999961853027,13.710000038146973,13.5,13.510000228881836,62278100,9.08397102355957
CSCO,2003-03-25,13.5,13.850000381469727,13.390000343322754,13.720000267028809,56643600,9.225175857543945
CSCO,2003-03-26,13.699999809265137,13.850000381469727,13.569999694824219,13.65999984741211,48058100,9.184832572937012
CSCO,2003-03-27,13.579999923706055,13.6899995803833,13.449999809265137,13.5,50736700,9.077252388000488
CSCO,2003-03-28,13.40999984741211,13.550000190734863,13.170000076293945,13.220000267028809,46659800,8.888980865478516
CSCO,2003-03-31,13.020000457763672,13.149999618530273,12.859999656677246,12.979999542236328,66180200,8.727605819702148
CSCO,2003-04-01,13.039999961853027,13.109999656677246,12.800000190734863,12.979999542236328,78283300,8.727605819702148
CSCO,2003-04-02,13.369999885559082,13.770000457763672,13.260000228881836,13.640000343322754,67337000,9.171384811401367
CSCO,2003-04-03,13.890000343322754,13.899999618530273,13.550000190734863,13.640000343322754,57730000,9.171384811401367
CSCO,2003-04-04,13.859999656677246,13.890000343322754,13.510000228881836,13.710000038146973,51357100,9.218451499938965
CSCO,2003-04-07,14.329999923706055,14.380000114440918,13.5600004196167,13.569999694824219,61510800,9.124314308166504
CSCO,2003-04-08,13.680000305175781,13.720000267028809,13.319999694824219,13.430000305175781,46422700,9.030182838439941
CSCO,2003-04-09,13.4399995803833,13.619999885559082,13.039999961853027,13.039999961853027,63171900,8.767951011657715
CSCO,2003-04-10,13.09000015258789,13.109999656677246,12.829999923706055,13.039999961853027,49099500,8.767951011657715
CSCO,2003-04-11,13.510000228881836,13.539999961853027,12.899999618530273,13.210000038146973,49207900,8.882257461547852
CSCO,2003-04-14,13.239999771118164,13.510000228881836,13.149999618530273,13.470000267028809,50958900,9.057079315185547
CSCO,2003-04-15,13.449999809265137,13.880000114440918,13.199999809265137,13.34000015258789,44733500,8.969666481018066
CSCO,2003-04-16,13.640000343322754,13.880000114440918,13.4399995803833,13.5600004196167,59430300,9.117591857910156
CSCO,2003-04-17,13.520000457763672,13.979999542236328,13.5,13.949999809265137,55918100,9.379826545715332
CSCO,2003-04-21,13.960000038146973,14.010000228881836,13.6899995803833,13.9399995803833,45501000,9.373099327087402
CSCO,2003-04-22,13.869999885559082,14.390000343322754,13.800000190734863,14.319999694824219,62303100,9.628608703613281
CSCO,2003-04-23,14.369999885559082,14.569999694824219,14.140000343322754,14.329999923706055,58465600,9.635333061218262
CSCO,2003-04-24,14.25,14.630000114440918,14.100000381469727,14.350000381469727,59708700,9.648781776428223
CSCO,2003-04-25,14.460000038146973,14.670000076293945,14.149999618530273,14.34000015258789,68749200,9.642054557800293
CSCO,2003-04-28,14.4399995803833,15.140000343322754,14.399999618530273,14.979999542236328,79292000,10.07238483428955
CSCO,2003-04-29,15.130000114440918,15.699999809265137,14.850000381469727,15.140000343322754,77559500,10.179967880249023
CSCO,2003-04-30,15.1899995803833,15.220000267028809,14.9399995803833,15,64638700,10.085833549499512
CSCO,2003-05-01,15.039999961853027,15.210000038146973,14.9399995803833,15.119999885559082,42779000,10.166522026062012
CSCO,2003-05-02,15.100000381469727,15.430000305175781,15.020000457763672,15.270000457763672,51035000,10.267378807067871
CSCO,2003-05-05,15.569999694824219,15.760000228881836,15.359999656677246,15.380000114440918,65171500,10.34134292602539
CSCO,2003-05-06,15.5,15.979999542236328,15.449999809265137,15.899999618530273,102755600,10.690985679626465
CSCO,2003-05-07,15.579999923706055,15.899999618530273,15.420000076293945,15.5,103172800,10.422024726867676
CSCO,2003-05-08,15.15999984741211,15.489999771118164,15.119999885559082,15.220000267028809,52584100,10.233762741088867
CSCO,2003-05-09,15.449999809265137,15.970000267028809,15.449999809265137,15.949999809265137,72262000,10.724601745605469
CSCO,2003-05-12,16.329999923706055,16.790000915527344,16.290000915527344,16.670000076293945,97288900,11.208723068237305
CSCO,2003-05-13,16.270000457763672,16.670000076293945,16.260000228881836,16.469999313354492,63641600,11.07424259185791
CSCO,2003-05-14,16.709999084472656,16.729999542236328,16.280000686645508,16.420000076293945,54299800,11.040630340576172
CSCO,2003-05-15,16.5,16.770000457763672,16.450000762939453,16.75,55206400,11.262513160705566
CSCO,2003-05-16,16.75,16.770000457763672,16.469999313354492,16.6299991607666,42361700,11.18182373046875
CSCO,2003-05-19,16.43000030517578,16.5,15.90999984741211,15.9399995803833,52364300,10.717881202697754
CSCO,2003-05-20,16.110000610351562,16.350000381469727,15.890000343322754,15.989999771118164,59535300,10.75149917602539
CSCO,2003-05-21,15.770000457763672,15.84000015258789,15.460000038146973,15.699999809265137,57340100,10.556504249572754
CSCO,2003-05-22,15.800000190734863,16.030000686645508,15.649999618530273,15.920000076293945,53064400,10.70443058013916
CSCO,2003-05-23,15.90999984741211,15.930000305175781,15.670000076293945,15.6899995803833,37246400,10.54978084564209
CSCO,2003-05-27,15.5600004196167,16.219999313354492,15.5,16.149999618530273,55332900,10.85908031463623
CSCO,2003-05-28,16.399999618530273,16.530000686645508,16.15999984741211,16.280000686645508,52478800,10.946490287780762
CSCO,2003-05-29,16.3799991607666,17.200000762939453,16.239999771118164,16.6200008392334,96486400,11.175102233886719
CSCO,2003-05-30,16.799999237060547,16.860000610351562,16.270000457763672,16.40999984741211,67567500,11.03390121459961
CSCO,2003-06-02,16.989999771118164,17.200000762939453,16.600000381469727,16.799999237060547,76219800,11.296133995056152
CSCO,2003-06-03,16.889999389648438,17.149999618530273,16.81999969482422,17.010000228881836,59187800,11.437334060668945
CSCO,2003-06-04,17.09000015258789,17.510000228881836,16.979999542236328,17.3700008392334,69641600,11.67939281463623
CSCO,2003-06-05,17.239999771118164,17.420000076293945,17.110000610351562,17.3700008392334,52535900,11.67939281463623
CSCO,2003-06-06,17.959999084472656,18.200000762939453,17.34000015258789,17.360000610351562,77286700,11.672669410705566
CSCO,2003-06-09,17.200000762939453,17.690000534057617,17.079999923706055,17.229999542236328,51020800,11.585262298583984
CSCO,2003-06-10,17.360000610351562,17.5,17.239999771118164,17.399999618530273,45810800,11.699563026428223
CSCO,2003-06-11,17.329999923706055,17.700000762939453,17.239999771118164,17.600000381469727,51445400,11.834041595458984
CSCO,2003-06-12,17.719999313354492,17.899999618530273,17.579999923706055,17.780000686645508,50701900,11.95507526397705
CSCO,2003-06-13,17.790000915527344,17.899999618530273,17.280000686645508,17.40999984741211,48705100,11.706294059753418
CSCO,2003-06-16,17.469999313354492,18,17.440000534057617,17.979999542236328,52161700,12.089550018310547
CSCO,2003-06-17,18.100000381469727,18.200000762939453,17.950000762939453,17.979999542236328,59257700,12.089550018310547
CSCO,2003-06-18,18.010000228881836,18.770000457763672,17.969999313354492,18.729999542236328,68132300,12.593841552734375
CSCO,2003-06-19,18.700000762939453,19.100000381469727,18.489999771118164,18.559999465942383,84495000,12.479534149169922
CSCO,2003-06-20,18.549999237060547,18.770000457763672,17.860000610351562,17.93000030517578,87622000,12.055931091308594
CSCO,2003-06-23,17.93000030517578,17.950000762939453,17.100000381469727,17.239999771118164,68731000,11.591984748840332
CSCO,2003-06-24,16.969999313354492,17.3799991607666,16.610000610351562,16.75,79578400,11.262513160705566
CSCO,2003-06-25,16.950000762939453,17.299999237060547,16.75,16.8700008392334,60166000,11.3432035446167
CSCO,2003-06-26,17.049999237060547,17.290000915527344,16.899999618530273,17.1299991607666,50488900,11.518021583557129
CSCO,2003-06-27,17.149999618530273,17.479999542236328,16.860000610351562,16.889999389648438,50579400,11.356646537780762
CSCO,2003-06-30,17.079999923706055,17.219999313354492,16.520000457763672,16.790000915527344,46270100,11.289411544799805
CSCO,2003-07-01,16.760000228881836,17.299999237060547,16.56999969482422,17.239999771118164,58274700,11.591984748840332
CSCO,2003-07-02,17.479999542236328,17.950000762939453,17.3799991607666,17.860000610351562,52691800,12.008866310119629
CSCO,2003-07-03,17.670000076293945,17.8799991607666,17.450000762939453,17.520000457763672,29587300,11.780252456665039
CSCO,2003-07-07,17.899999618530273,18.25,17.809999465942383,18.219999313354492,52582100,12.250926971435547
CSCO,2003-07-08,18.190000534057617,18.790000915527344,18.139999389648438,18.729999542236328,57648200,12.593841552734375
CSCO,2003-07-09,18.979999542236328,19.549999237060547,18.75,18.799999237060547,105099300,12.640912055969238
CSCO,2003-07-10,18.520000457763672,18.979999542236328,18.190000534057617,18.309999465942383,60839500,12.311439514160156
CSCO,2003-07-11,18.3799991607666,18.760000228881836,18.329999923706055,18.56999969482422,45129300,12.486257553100586
CSCO,2003-07-14,19.049999237060547,19.209999084472656,18.440000534057617,18.610000610351562,55929300,12.513158798217773
CSCO,2003-07-15,18.940000534057617,18.989999771118164,18.299999237060547,18.510000228881836,53053200,12.445916175842285
CSCO,2003-07-16,18.75,18.75,18.059999465942383,18.229999542236328,45848700,12.257652282714844
CSCO,2003-07-17,17.989999771118164,18.1200008392334,17.549999237060547,17.760000228881836,51602600,11.941631317138672
CSCO,2003-07-18,18.110000610351562,18.200000762939453,17.670000076293945,17.889999389648438,42997600,12.029033660888672
CSCO,2003-07-21,18.030000686645508,18.030000686645508,17.549999237060547,17.93000030517578,48856700,12.055931091308594
CSCO,2003-07-22,18.1299991607666,18.700000762939453,18.09000015258789,18.670000076293945,71232200,12.553499221801758
CSCO,2003-07-23,18.760000228881836,18.899999618530273,18.360000610351562,18.8799991607666,59967500,12.694701194763184
CSCO,2003-07-24,19.020000457763672,19.200000762939453,18.5,18.579999923706055,56421000,12.492987632751465
CSCO,2003-07-25,18.68000030517578,19.100000381469727,18.200000762939453,19.079999923706055,44919800,12.829178810119629
CSCO,2003-07-28,19.209999084472656,19.25,18.979999542236328,19.079999923706055,49655500,12.829178810119629
CSCO,2003-07-29,19.139999389648438,19.31999969482422,18.709999084472656,19.15999984741211,58491400,12.882970809936523
CSCO,2003-07-30,19.200000762939453,19.479999542236328,19.079999923706055,19.280000686645508,43502500,12.963652610778809
CSCO,2003-07-31,19.469999313354492,19.809999465942383,19.399999618530273,19.489999771118164,71706500,13.104862213134766
CSCO,2003-08-01,19.420000076293945,19.510000228881836,19.059999465942383,19.149999618530273,49436400,12.876251220703125
CSCO,2003-08-04,19.31999969482422,19.350000381469727,19,19.260000228881836,75402200,12.950209617614746
CSCO,2003-08-05,19.239999771118164,19.329999923706055,18.600000381469727,18.860000610351562,87450900,12.681258201599121
CSCO,2003-08-06,17.920000076293945,18.040000915527344,17.530000686645508,17.649999618530273,127298100,11.867661476135254
CSCO,2003-08-07,17.65999984741211,17.760000228881836,17.420000076293945,17.530000686645508,54925900,11.786979675292969
CSCO,2003-08-08,17.670000076293945,17.770000457763672,17.549999237060547,17.579999923706055,36852800,11.820599555969238
CSCO,2003-08-11,17.610000610351562,17.780000686645508,17.549999237060547,17.709999084472656,35669100,11.908005714416504
CSCO,2003-08-12,17.760000228881836,17.84000015258789,17.549999237060547,17.829999923706055,42866600,11.988693237304688
CSCO,2003-08-13,17.940000534057617,17.989999771118164,17.43000030517578,17.59000015258789,56370800,11.82732105255127
CSCO,2003-08-14,17.59000015258789,17.8799991607666,17.520000457763672,17.799999237060547,41729400,11.968524932861328
CSCO,2003-08-15,17.739999771118164,17.8799991607666,17.6299991607666,17.790000915527344,19375400,11.961797714233398
CSCO,2003-08-18,17.899999618530273,18.350000381469727,17.860000610351562,18.270000457763672,45909000,12.284544944763184
CSCO,2003-08-19,18.440000534057617,18.6299991607666,18.329999923706055,18.549999237060547,44710000,12.472811698913574
CSCO,2003-08-20,18.3799991607666,18.920000076293945,18.329999923706055,18.56999969482422,47404600,12.486257553100586
CSCO,2003-08-21,18.8799991607666,19,18.65999984741211,18.8700008392334,45931900,12.687978744506836
CSCO,2003-08-22,19.229999542236328,19.299999237060547,18.760000228881836,18.790000915527344,53969900,12.634187698364258
CSCO,2003-08-25,18.690000534057617,19.010000228881836,18.56999969482422,18.979999542236328,37226200,12.761943817138672
CSCO,2003-08-26,18.889999389648438,19.18000030517578,18.770000457763672,19.100000381469727,56873000,12.84262752532959
CSCO,2003-08-27,19.149999618530273,19.219999313354492,18.969999313354492,19.010000228881836,34604200,12.782110214233398
CSCO,2003-08-28,19.239999771118164,19.270000457763672,19.010000228881836,19.190000534057617,36831300,12.903142929077148
CSCO,2003-08-29,19.100000381469727,19.3700008392334,19.06999969482422,19.139999389648438,30008800,12.869521141052246
CSCO,2003-09-02,19.31999969482422,19.65999984741211,19.18000030517578,19.59000015258789,51500100,13.17209243774414
CSCO,2003-09-03,20.030000686645508,20.56999969482422,19.8799991607666,20.239999771118164,111248100,13.609148979187012
CSCO,2003-09-04,20.489999771118164,20.850000381469727,20.469999313354492,20.59000015258789,65552800,13.84448528289795
CSCO,2003-09-05,20.3799991607666,20.729999542236328,20.270000457763672,20.420000076293945,57015200,13.730180740356445
CSCO,2003-09-08,20.540000915527344,20.920000076293945,20.5,20.860000610351562,45159500,14.026032447814941
CSCO,2003-09-09,20.93000030517578,21.049999237060547,20.670000076293945,20.780000686645508,64965100,13.972236633300781
CSCO,2003-09-10,20.6299991607666,20.950000762939453,20.420000076293945,20.459999084472656,57323600,13.757079124450684
CSCO,2003-09-11,20.479999542236328,20.809999465942383,20.219999313354492,20.709999084472656,56578800,13.925176620483398
CSCO,2003-09-12,20.65999984741211,20.809999465942383,20.350000381469727,20.65999984741211,49716800,13.891548156738281
CSCO,2003-09-15,20.719999313354492,20.729999542236328,20.360000610351562,20.389999389648438,35947300,13.710010528564453
CSCO,2003-09-16,20.420000076293945,21.420000076293945,20.309999465942383,21.290000915527344,67877700,14.315160751342773
CSCO,2003-09-17,21.260000228881836,21.389999389648438,20.90999984741211,21.139999389648438,51082200,14.214301109313965
CSCO,2003-09-18,21.1200008392334,21.450000762939453,20.950000762939453,21.420000076293945,45000500,14.402570724487305
CSCO,2003-09-19,21.459999084472656,21.559999465942383,21,21.020000457763672,45582300,14.133617401123047
CSCO,2003-09-22,20.6200008392334,20.860000610351562,20.600000381469727,20.780000686645508,43277400,13.972236633300781
CSCO,2003-09-23,20.760000228881836,21.219999313354492,20.75,21.149999618530273,42942300,14.221027374267578
CSCO,2003-09-24,21.399999618530273,21.479999542236328,20.200000762939453,20.31999969482422,79483300,13.662942886352539
CSCO,2003-09-25,20.270000457763672,20.489999771118164,19.940000534057617,20.059999465942383,75988800,13.488120079040527
CSCO,2003-09-26,20,20.440000534057617,19.950000762939453,19.959999084472656,53048000,13.420882225036621
CSCO,2003-09-29,20.100000381469727,20.280000686645508,20.020000457763672,20.200000762939453,46655100,13.582255363464355
CSCO,2003-09-30,20.059999465942383,20.1299991607666,19.299999237060547,19.59000015258789,64659700,13.17209243774414
CSCO,2003-10-01,19.68000030517578,20.260000228881836,19.68000030517578,20.200000762939453,52225000,13.582255363464355
CSCO,2003-10-02,20.239999771118164,20.299999237060547,19.75,19.989999771118164,51899500,13.441054344177246
CSCO,2003-10-03,20.450000762939453,21.020000457763672,20.270000457763672,20.760000228881836,60069700,13.958795547485352
CSCO,2003-10-06,20.8700008392334,20.989999771118164,20.190000534057617,20.799999237060547,24923600,13.985687255859375
CSCO,2003-10-07,20.610000610351562,21.010000228881836,20.450000762939453,21,42996400,14.120163917541504
CSCO,2003-10-08,21.049999237060547,21.1299991607666,20.690000534057617,20.790000915527344,35680500,13.978964805603027
CSCO,2003-10-09,21.079999923706055,21.389999389648438,20.709999084472656,20.950000762939453,53862200,14.086548805236816
CSCO,2003-10-10,21.030000686645508,21.209999084472656,20.709999084472656,20.790000915527344,38793300,13.978964805603027
CSCO,2003-10-13,21.030000686645508,21.09000015258789,20.860000610351562,21,36969900,14.120163917541504
CSCO,2003-10-14,20.84000015258789,21.18000030517578,20.75,21.139999389648438,30248000,14.214301109313965
CSCO,2003-10-15,21.3700008392334,21.420000076293945,20.920000076293945,21.020000457763672,40761500,14.133617401123047
CSCO,2003-10-16,20.93000030517578,21.100000381469727,20.780000686645508,21.040000915527344,35934800,14.147063255310059
CSCO,2003-10-17,21.010000228881836,21.030000686645508,20.6299991607666,20.639999389648438,35416300,13.878103256225586
CSCO,2003-10-20,20.75,21.1299991607666,20.75,21.079999923706055,31664100,14.173959732055664
CSCO,2003-10-21,21.239999771118164,21.239999771118164,20.899999618530273,21.110000610351562,35152900,14.194128036499023
CSCO,2003-10-22,20.8700008392334,21.010000228881836,20.600000381469727,20.6299991607666,29864600,13.871383666992188
CSCO,2003-10-23,20.049999237060547,20.3700008392334,20.020000457763672,20.15999984741211,50188600,13.555360794067383
CSCO,2003-10-24,20.049999237060547,20.100000381469727,19.239999771118164,19.799999237060547,63894200,13.313300132751465
CSCO,2003-10-27,19.860000610351562,20.209999084472656,19.809999465942383,19.93000030517578,37862700,13.400712013244629
CSCO,2003-10-28,20.09000015258789,20.93000030517578,20.06999969482422,20.899999618530273,48905600,14.052925109863281
CSCO,2003-10-29,20.889999389648438,20.940000534057617,20.639999389648438,20.81999969482422,37626200,13.999136924743652
CSCO,2003-10-30,21.079999923706055,21.1299991607666,20.709999084472656,20.860000610351562,42331800,14.026032447814941
CSCO,2003-10-31,20.979999542236328,21.1200008392334,20.829999923706055,20.93000030517578,38105900,14.073097229003906
CSCO,2003-11-03,21.18000030517578,21.770000457763672,21.18000030517578,21.709999084472656,60013500,14.59756088256836
CSCO,2003-11-04,21.850000381469727,21.850000381469727,21.399999618530273,21.579999923706055,50027800,14.510149955749512
CSCO,2003-11-05,21.6200008392334,23.059999465942383,21.350000381469727,21.799999237060547,83930200,14.65808391571045
CSCO,2003-11-06,22.959999084472656,23.139999389648438,22.610000610351562,22.899999618530273,116611100,15.397710800170898
CSCO,2003-11-07,22.90999984741211,23.020000457763672,22.229999542236328,22.34000015258789,61683600,15.021173477172852
CSCO,2003-11-10,22.360000610351562,22.670000076293945,22.100000381469727,22.190000534057617,45426700,14.920305252075195
CSCO,2003-11-11,22.149999618530273,22.450000762939453,22.049999237060547,22.350000381469727,39155500,15.027894020080566
CSCO,2003-11-12,22.40999984741211,23,22.3700008392334,22.969999313354492,39368700,15.44477367401123
CSCO,2003-11-13,22.65999984741211,22.75,22,22.700000762939453,48079500,15.263228416442871
CSCO,2003-11-14,22.719999313354492,22.989999771118164,22.219999313354492,22.260000228881836,47384400,14.967375755310059
CSCO,2003-11-17,22,22.15999984741211,21.799999237060547,22.049999237060547,39254300,14.826169967651367
CSCO,2003-11-18,22.25,22.399999618530273,21.690000534057617,21.729999542236328,45390100,14.611013412475586
CSCO,2003-11-19,21.700000762939453,22.170000076293945,21.600000381469727,22.049999237060547,35350100,14.826169967651367
CSCO,2003-11-20,21.899999618530273,22.3700008392334,21.770000457763672,21.940000534057617,43726800,14.75220775604248
CSCO,2003-11-21,22.1200008392334,22.280000686645508,21.549999237060547,22.170000076293945,37072700,14.906861305236816
CSCO,2003-11-24,22.3799991607666,22.979999542236328,22.360000610351562,22.799999237060547,38693000,15.330470085144043
CSCO,2003-11-25,22.860000610351562,22.950000762939453,22.600000381469727,22.6200008392334,37852900,15.20943546295166
CSCO,2003-11-26,22.809999465942383,22.8700008392334,22.43000030517578,22.809999465942383,29278500,15.337188720703125
CSCO,2003-11-28,22.709999084472656,22.860000610351562,22.610000610351562,22.700000762939453,13572800,15.263228416442871
CSCO,2003-12-01,22.920000076293945,23.25,22.829999923706055,23.18000030517578,51925600,15.585969924926758
CSCO,2003-12-02,23.110000610351562,23.239999771118164,23.059999465942383,23.110000610351562,38504900,15.538910865783691
CSCO,2003-12-03,23.219999313354492,23.799999237060547,23.1299991607666,23.299999237060547,66001400,15.666659355163574
CSCO,2003-12-04,23.719999313354492,24.110000610351562,23.68000030517578,23.979999542236328,70632500,16.123882293701172
CSCO,2003-12-05,23.799999237060547,23.850000381469727,23.6200008392334,23.75,42335500,15.969229698181152
CSCO,2003-12-08,23.700000762939453,24.3700008392334,23.690000534057617,24.290000915527344,39845800,16.33232879638672
CSCO,2003-12-09,24.3700008392334,24.450000762939453,22.959999084472656,23.229999542236328,67079200,15.619589805603027
CSCO,2003-12-10,23.399999618530273,23.8700008392334,23.260000228881836,23.780000686645508,64492100,15.989410400390625
CSCO,2003-12-11,23.690000534057617,23.989999771118164,23.450000762939453,23.93000030517578,51500700,16.090267181396484
CSCO,2003-12-12,23.8799991607666,24.100000381469727,23.59000015258789,24.09000015258789,38349800,16.197847366333008
CSCO,2003-12-15,24.540000915527344,24.600000381469727,23.889999389648438,23.979999542236328,55187900,16.123882293701172
CSCO,2003-12-16,23.760000228881836,24.229999542236328,23.610000610351562,23.770000457763672,43183900,15.98267936706543
CSCO,2003-12-17,23.780000686645508,23.93000030517578,23.360000610351562,23.489999771118164,43194700,15.794415473937988
CSCO,2003-12-18,23.520000457763672,24.239999771118164,23.520000457763672,24.170000076293945,51439900,16.251638412475586
CSCO,2003-12-19,24.229999542236328,24.25,23.700000762939453,23.790000915527344,61620400,15.99613094329834
CSCO,2003-12-22,23.8799991607666,24.049999237060547,23.799999237060547,23.979999542236328,27160100,16.123882293701172
CSCO,2003-12-23,23.899999618530273,24.010000228881836,23.729999542236328,23.940000534057617,28410600,16.09699058532715
CSCO,2003-12-24,23.889999389648438,23.979999542236328,23.81999969482422,23.8700008392334,10683900,16.049924850463867
CSCO,2003-12-26,23.829999923706055,23.969999313354492,23.75,23.75,7099200,15.969229698181152
CSCO,2003-12-29,23.780000686645508,24.479999542236328,23.739999771118164,24.399999618530273,31670500,16.40629005432129
CSCO,2003-12-30,24.309999465942383,24.440000534057617,24.010000228881836,24.1200008392334,28734500,16.2180233001709
CSCO,2003-12-31,24.170000076293945,24.309999465942383,23.989999771118164,24.229999542236328,30388600,16.2919864654541
CSCO,2004-01-02,24.360000610351562,24.530000686645508,24.15999984741211,24.25,29955800,16.30543327331543
CSCO,2004-01-05,24.399999618530273,24.84000015258789,24.3799991607666,24.770000457763672,38892100,16.65506935119629
CSCO,2004-01-06,24.829999923706055,25.100000381469727,24.75,25.059999465942383,43684400,16.850069046020508
CSCO,2004-01-07,25.170000076293945,25.729999542236328,24.850000381469727,25.559999465942383,48757500,17.18626594543457
CSCO,2004-01-08,25.84000015258789,26.549999237060547,25.479999542236328,26.34000015258789,61683300,17.710725784301758
CSCO,2004-01-09,25.979999542236328,27.200000762939453,25.950000762939453,26.479999542236328,68856400,17.804855346679688
CSCO,2004-01-12,26.579999923706055,27.149999618530273,26.299999237060547,27.030000686645508,52871900,18.174673080444336
CSCO,2004-01-13,27.06999969482422,27.25,26.459999084472656,26.889999389648438,56334200,18.08053970336914
CSCO,2004-01-14,27.020000457763672,27.489999771118164,26.84000015258789,27.399999618530273,42293600,18.423452377319336
CSCO,2004-01-15,27.350000381469727,27.510000228881836,27,27.15999984741211,46099400,18.262081146240234
CSCO,2004-01-16,27.899999618530273,29.360000610351562,27.790000915527344,29.1299991607666,91298000,19.586685180664062
CSCO,2004-01-20,29.350000381469727,29.389999389648438,28.459999084472656,28.860000610351562,62278500,19.405141830444336
CSCO,2004-01-21,28.520000457763672,28.8799991607666,28.190000534057617,28.600000381469727,54015600,19.230323791503906
CSCO,2004-01-22,28.540000915527344,28.559999465942383,27.90999984741211,28.219999313354492,43462000,18.974817276000977
CSCO,2004-01-23,28.139999389648438,28.34000015258789,27.049999237060547,27.329999923706055,59640900,18.376388549804688
CSCO,2004-01-26,27.389999389648438,28.299999237060547,27.190000534057617,28.200000762939453,42986700,18.961368560791016
CSCO,2004-01-27,28.25,28.5,26.65999984741211,27.5,49345900,18.49069595336914
CSCO,2004-01-28,27.84000015258789,27.8799991607666,26.65999984741211,26.780000686645508,49445200,18.00657844543457
CSCO,2004-01-29,27.059999465942383,27.06999969482422,25.65999984741211,25.959999084472656,86860700,17.455211639404297
CSCO,2004-01-30,26.3700008392334,26.450000762939453,25.399999618530273,25.709999084472656,71799500,17.2871150970459
CSCO,2004-02-02,26.110000610351562,26.700000762939453,25.639999389648438,26.200000762939453,81642800,17.61659049987793
CSCO,2004-02-03,26.3799991607666,26.6299991607666,26.020000457763672,26.40999984741211,81729600,17.75778579711914
CSCO,2004-02-04,24.899999618530273,25,24.010000228881836,24.079999923706055,190549000,16.191125869750977
CSCO,2004-02-05,24.399999618530273,24.5,23.649999618530273,23.81999969482422,103966000,16.01630210876465
CSCO,2004-02-06,24.049999237060547,24.760000228881836,23.989999771118164,24.739999771118164,74134700,16.634899139404297
CSCO,2004-02-09,24.850000381469727,25.049999237060547,24.600000381469727,24.670000076293945,52703900,16.58783721923828
CSCO,2004-02-10,24.6200008392334,24.889999389648438,24.579999923706055,24.780000686645508,39742500,16.661800384521484
CSCO,2004-02-11,24.829999923706055,24.850000381469727,24.09000015258789,24.239999771118164,87763700,16.298707962036133
CSCO,2004-02-12,24.190000534057617,24.350000381469727,23.899999618530273,24.049999237060547,48597500,16.17095184326172
CSCO,2004-02-13,24.229999542236328,24.450000762939453,23.940000534057617,24.059999465942383,43363800,16.17766761779785
CSCO,2004-02-17,24.459999084472656,24.479999542236328,24.1200008392334,24.25,37359700,16.30543327331543
CSCO,2004-02-18,24.3700008392334,24.43000030517578,24.06999969482422,24.09000015258789,39630200,16.197847366333008
CSCO,2004-02-19,24.229999542236328,24.329999923706055,23.549999237060547,23.68000030517578,55113900,15.922167778015137
CSCO,2004-02-20,23.649999618530273,23.780000686645508,22.829999923706055,23.190000534057617,70349300,15.592704772949219
CSCO,2004-02-23,23.170000076293945,23.260000228881836,22.540000915527344,22.75,60081300,15.29684829711914
CSCO,2004-02-24,22.549999237060547,23.239999771118164,22.200000762939453,23.049999237060547,91782200,15.49857234954834
CSCO,2004-02-25,23.15999984741211,23.649999618530273,23.079999923706055,23.579999923706055,61432900,15.854931831359863
CSCO,2004-02-26,23.510000228881836,23.899999618530273,23.280000686645508,23.350000381469727,49729800,15.70028018951416
CSCO,2004-02-27,23.489999771118164,23.690000534057617,23.059999465942383,23.15999984741211,51031700,15.572521209716797
CSCO,2004-03-01,23.25,23.600000381469727,23.15999984741211,23.530000686645508,36765900,15.821304321289062
CSCO,2004-03-02,23.530000686645508,23.8700008392334,22.969999313354492,23.030000686645508,62706500,15.485116004943848
CSCO,2004-03-03,22.950000762939453,23.049999237060547,22.639999389648438,22.700000762939453,55386900,15.263228416442871
CSCO,2004-03-04,22.719999313354492,23.239999771118164,22.709999084472656,23.190000534057617,45492400,15.592704772949219
CSCO,2004-03-05,22.850000381469727,23.350000381469727,22.75,22.889999389648438,56365600,15.39098072052002
CSCO,2004-03-08,23.100000381469727,23.229999542236328,22.329999923706055,22.360000610351562,62038700,15.03461742401123
CSCO,2004-03-09,22.25,22.479999542236328,21.940000534057617,22.1200008392334,64071900,14.87324047088623
CSCO,2004-03-10,22.299999237060547,22.649999618530273,22.170000076293945,22.209999084472656,80618500,14.933752059936523
CSCO,2004-03-11,22.079999923706055,22.790000915527344,22.040000915527344,22.34000015258789,89673500,15.021173477172852
CSCO,2004-03-12,22.68000030517578,23.18000030517578,22.489999771118164,23.1299991607666,73013300,15.552353858947754
CSCO,2004-03-15,22.959999084472656,23.290000915527344,22.68000030517578,22.780000686645508,68079900,15.317017555236816
CSCO,2004-03-16,23,23.200000762939453,22.81999969482422,23.1200008392334,59320900,15.545629501342773
CSCO,2004-03-17,23.360000610351562,23.6200008392334,23.190000534057617,23.5,52578100,15.801136016845703
CSCO,2004-03-18,23.389999389648438,23.43000030517578,23.049999237060547,23.170000076293945,55961200,15.579253196716309
CSCO,2004-03-19,23.139999389648438,23.18000030517578,22.450000762939453,22.5,70226700,15.128748893737793
CSCO,2004-03-22,22.229999542236328,22.479999542236328,22.09000015258789,22.350000381469727,56288400,15.027894020080566
CSCO,2004-03-23,22.68000030517578,22.860000610351562,22.299999237060547,22.360000610351562,58934600,15.03461742401123
CSCO,2004-03-24,22.40999984741211,22.829999923706055,22.309999465942383,22.670000076293945,51709700,15.24305534362793
CSCO,2004-03-25,22.81999969482422,23.649999618530273,22.809999465942383,23.579999923706055,64449300,15.854931831359863
CSCO,2004-03-26,23.59000015258789,23.790000915527344,23.34000015258789,23.399999618530273,48203800,15.73390007019043
CSCO,2004-03-29,23.690000534057617,23.989999771118164,23.649999618530273,23.850000381469727,44442700,16.036476135253906
CSCO,2004-03-30,23.729999542236328,23.969999313354492,23.559999465942383,23.93000030517578,38857600,16.090267181396484
CSCO,2004-03-31,23.93000030517578,23.989999771118164,23.5,23.56999969482422,51583000,15.848209381103516
CSCO,2004-04-01,23.690000534057617,23.979999542236328,23.520000457763672,23.739999771118164,44882300,15.962512016296387
CSCO,2004-04-02,24.15999984741211,24.450000762939453,24.049999237060547,24.43000030517578,54740900,16.42646026611328
CSCO,2004-04-05,24.290000915527344,24.829999923706055,24.280000686645508,24.809999465942383,41326200,16.681968688964844
CSCO,2004-04-06,24.75,24.81999969482422,24.3799991607666,24.649999618530273,38725000,16.57438087463379
CSCO,2004-04-07,24.549999237060547,24.600000381469727,24.100000381469727,24.239999771118164,45047500,16.298707962036133
CSCO,2004-04-08,24.670000076293945,24.700000762939453,24.010000228881836,24.149999618530273,32130200,16.238189697265625
CSCO,2004-04-12,24.219999313354492,24.329999923706055,24.040000915527344,24.1299991607666,24691100,16.22473907470703
CSCO,2004-04-13,24.399999618530273,24.450000762939453,23.59000015258789,23.6200008392334,42040700,15.881827354431152
CSCO,2004-04-14,23.350000381469727,23.600000381469727,23.170000076293945,23.260000228881836,43324300,15.639762878417969
CSCO,2004-04-15,23.18000030517578,23.3799991607666,22.309999465942383,22.81999969482422,74004200,15.343917846679688
CSCO,2004-04-16,22.690000534057617,22.790000915527344,22.190000534057617,22.479999542236328,61589200,15.115300178527832
CSCO,2004-04-19,22.549999237060547,22.899999618530273,22.450000762939453,22.860000610351562,43000200,15.370808601379395
CSCO,2004-04-20,22.920000076293945,23.18000030517578,22.049999237060547,22.110000610351562,62509800,14.866518020629883
CSCO,2004-04-21,22.25,22.450000762939453,21.799999237060547,22.3700008392334,73643700,15.041340827941895
CSCO,2004-04-22,22.149999618530273,23.34000015258789,22.059999465942383,23.149999618530273,72532200,15.565796852111816
CSCO,2004-04-23,23.25,23.440000534057617,22.8700008392334,23.31999969482422,51364700,15.680107116699219
CSCO,2004-04-26,23.389999389648438,23.540000915527344,23.030000686645508,23.139999389648438,40777500,15.55907917022705
CSCO,2004-04-27,23.1200008392334,23.59000015258789,22.8700008392334,22.940000534057617,42022900,15.42459774017334
CSCO,2004-04-28,22.729999542236328,22.989999771118164,22.290000915527344,22.3700008392334,43185300,15.041340827941895
CSCO,2004-04-29,22.40999984741211,22.549999237060547,21.510000228881836,21.90999984741211,58257700,14.732039451599121
CSCO,2004-04-30,21.729999542236328,21.90999984741211,20.81999969482422,20.90999984741211,88594800,14.059649467468262
CSCO,2004-05-03,21.1200008392334,21.600000381469727,20.979999542236328,21.1200008392334,68266800,14.20085334777832
CSCO,2004-05-04,21.18000030517578,21.850000381469727,21,21.3700008392334,55848200,14.368947982788086
CSCO,2004-05-05,21.489999771118164,21.549999237060547,21.219999313354492,21.260000228881836,35647000,14.2949857711792
CSCO,2004-05-06,21.030000686645508,21.690000534057617,21.030000686645508,21.5,62631800,14.456366539001465
CSCO,2004-05-07,21.5,22.1299991607666,21.469999313354492,21.690000534057617,64754800,14.584115028381348
CSCO,2004-05-10,21.399999618530273,21.799999237060547,21.25,21.6200008392334,67550100,14.537052154541016
CSCO,2004-05-11,21.860000610351562,22.31999969482422,21.770000457763672,22.25,92963900,14.960651397705078
CSCO,2004-05-12,22.170000076293945,22.25,21.190000534057617,21.959999084472656,114992800,14.76565933227539
CSCO,2004-05-13,21.780000686645508,21.950000762939453,21.510000228881836,21.760000228881836,52726300,14.631184577941895
CSCO,2004-05-14,21.690000534057617,21.760000228881836,21.149999618530273,21.239999771118164,64216800,14.281537055969238
CSCO,2004-05-17,20.760000228881836,21.690000534057617,20.68000030517578,20.93000030517578,67886000,14.073097229003906
CSCO,2004-05-18,21.079999923706055,21.209999084472656,20.979999542236328,21,51852700,14.120163917541504
CSCO,2004-05-19,21.299999237060547,21.850000381469727,21.270000457763672,21.360000610351562,63533600,14.362222671508789
CSCO,2004-05-20,21.290000915527344,21.700000762939453,21.219999313354492,21.520000457763672,44040200,14.469805717468262
CSCO,2004-05-21,21.68000030517578,21.739999771118164,21.3700008392334,21.639999389648438,37122600,14.550497055053711
CSCO,2004-05-24,21.770000457763672,21.90999984741211,21.540000915527344,21.649999618530273,42606900,14.557221412658691
CSCO,2004-05-25,21.56999969482422,22.329999923706055,21.5,22.239999771118164,56792400,14.953927040100098
CSCO,2004-05-26,22.239999771118164,22.450000762939453,22.049999237060547,22.350000381469727,43833800,15.027894020080566
CSCO,2004-05-27,22.540000915527344,22.610000610351562,22.260000228881836,22.540000915527344,39144700,15.155646324157715
CSCO,2004-05-28,22.600000381469727,22.610000610351562,22.149999618530273,22.3700008392334,36220400,15.041340827941895
CSCO,2004-06-01,22.100000381469727,22.309999465942383,21.920000076293945,22.239999771118164,36548100,14.953927040100098
CSCO,2004-06-02,22.290000915527344,22.559999465942383,22.079999923706055,22.40999984741211,38025400,15.068235397338867
CSCO,2004-06-03,22.290000915527344,22.6200008392334,22.18000030517578,22.350000381469727,38827800,15.027894020080566
CSCO,2004-06-04,22.84000015258789,23.219999313354492,22.760000228881836,22.780000686645508,71924000,15.317017555236816
CSCO,2004-06-07,23.06999969482422,23.950000762939453,22.889999389648438,23.889999389648438,67100900,16.063371658325195
CSCO,2004-06-08,23.559999465942383,23.84000015258789,23.549999237060547,23.739999771118164,49497200,15.962512016296387
CSCO,2004-06-09,23.579999923706055,23.700000762939453,23.469999313354492,23.559999465942383,41189900,15.841479301452637
CSCO,2004-06-10,23.670000076293945,23.829999923706055,23.479999542236328,23.81999969482422,35949900,16.01630210876465
CSCO,2004-06-14,23.530000686645508,23.65999984741211,23.079999923706055,23.31999969482422,44958400,15.680107116699219
CSCO,2004-06-15,23.5,23.940000534057617,23.43000030517578,23.639999389648438,60862600,15.895276069641113
CSCO,2004-06-16,23.760000228881836,23.969999313354492,23.700000762939453,23.8799991607666,44052400,16.0566463470459
CSCO,2004-06-17,23.450000762939453,23.59000015258789,23.190000534057617,23.360000610351562,55167200,15.707005500793457
CSCO,2004-06-18,23.200000762939453,23.739999771118164,23.100000381469727,23.420000076293945,74781900,15.747344970703125
CSCO,2004-06-21,23.559999465942383,23.6299991607666,22.81999969482422,22.8700008392334,48264000,15.37753677368164
CSCO,2004-06-22,22.8799991607666,23.329999923706055,22.770000457763672,23.219999313354492,53290400,15.612865447998047
CSCO,2004-06-23,23.209999084472656,24.06999969482422,23.139999389648438,23.969999313354492,71903000,16.117162704467773
CSCO,2004-06-24,23.799999237060547,24.200000762939453,23.610000610351562,23.68000030517578,53542000,15.922167778015137
CSCO,2004-06-25,23.719999313354492,23.979999542236328,22.959999084472656,23.43000030517578,60594100,15.754071235656738
CSCO,2004-06-28,23.760000228881836,23.799999237060547,23.18000030517578,23.299999237060547,42743600,15.666659355163574
CSCO,2004-06-29,23.280000686645508,23.81999969482422,23.229999542236328,23.709999084472656,44366600,15.942337036132812
CSCO,2004-06-30,23.780000686645508,23.979999542236328,23.5,23.700000762939453,50526900,15.935619354248047
CSCO,2004-07-01,23.649999618530273,23.68000030517578,22.920000076293945,23.110000610351562,54006600,15.538910865783691
CSCO,2004-07-02,23.139999389648438,23.209999084472656,22.709999084472656,22.950000762939453,34622700,15.43132209777832
CSCO,2004-07-06,22.68000030517578,22.709999084472656,22.229999542236328,22.3700008392334,42188900,15.041340827941895
CSCO,2004-07-07,22.40999984741211,22.739999771118164,22.31999969482422,22.420000076293945,42139900,15.074958801269531
CSCO,2004-07-08,22.290000915527344,22.649999618530273,22.100000381469727,22.170000076293945,45325800,14.906861305236816
CSCO,2004-07-09,22.270000457763672,22.579999923706055,22.18000030517578,22.360000610351562,32923300,15.03461742401123
CSCO,2004-07-12,22.15999984741211,22.299999237060547,21.940000534057617,22.290000915527344,35420900,14.987546920776367
CSCO,2004-07-13,22.350000381469727,22.6200008392334,22.110000610351562,22.139999389648438,38472500,14.886685371398926
CSCO,2004-07-14,22.299999237060547,22.530000686645508,22,22.100000381469727,51297000,14.859792709350586
CSCO,2004-07-15,22.170000076293945,22.389999389648438,22.06999969482422,22.1299991607666,44642800,14.879963874816895
CSCO,2004-07-16,22.389999389648438,22.40999984741211,21.25,21.530000686645508,53512700,14.47653865814209
CSCO,2004-07-19,21.420000076293945,21.75,21.059999465942383,21.360000610351562,51550900,14.362222671508789
CSCO,2004-07-20,21.420000076293945,21.90999984741211,21.31999969482422,21.8799991607666,43821500,14.711872100830078
CSCO,2004-07-21,22.209999084472656,22.270000457763672,21.149999618530273,21.170000076293945,49817900,14.234475135803223
CSCO,2004-07-22,21.200000762939453,21.530000686645508,20.940000534057617,21.389999389648438,47121200,14.382396697998047
CSCO,2004-07-23,21.260000228881836,21.280000686645508,20.75,20.93000030517578,42685700,14.073097229003906
CSCO,2004-07-26,20.84000015258789,21.030000686645508,20.299999237060547,20.540000915527344,55848600,13.810867309570312
CSCO,2004-07-27,20.56999969482422,20.790000915527344,20.25,20.709999084472656,59712700,13.925176620483398
CSCO,2004-07-28,20.549999237060547,20.690000534057617,20.06999969482422,20.5,51187900,13.783975601196289
CSCO,2004-07-29,20.760000228881836,20.979999542236328,20.639999389648438,20.799999237060547,39528900,13.985687255859375
CSCO,2004-07-30,20.81999969482422,21.299999237060547,20.75,20.920000076293945,49267200,14.066376686096191
CSCO,2004-08-02,20.600000381469727,21.239999771118164,20.5,21.239999771118164,40797300,14.281537055969238
CSCO,2004-08-03,21.1299991607666,21.229999542236328,20.729999542236328,20.739999771118164,40501300,13.945345878601074
CSCO,2004-08-04,20.6200008392334,21.18000030517578,20.579999923706055,21.1200008392334,44277100,14.20085334777832
CSCO,2004-08-05,21.1200008392334,21.229999542236328,20.56999969482422,20.610000610351562,47932100,13.857938766479492
CSCO,2004-08-06,20.219999313354492,20.600000381469727,19.8700008392334,19.93000030517578,58285300,13.400712013244629
CSCO,2004-08-09,20.020000457763672,20.219999313354492,19.940000534057617,20.049999237060547,36272700,13.481395721435547
CSCO,2004-08-10,20.309999465942383,20.469999313354492,20.049999237060547,20.459999084472656,69741700,13.757079124450684
CSCO,2004-08-11,18.600000381469727,18.649999618530273,18.239999771118164,18.290000915527344,177709300,12.297993659973145
CSCO,2004-08-12,18.25,18.350000381469727,17.530000686645508,17.790000915527344,101232800,11.961797714233398
CSCO,2004-08-13,18.229999542236328,18.229999542236328,17.799999237060547,17.860000610351562,60959900,12.008866310119629
CSCO,2004-08-16,17.850000381469727,18.459999084472656,17.809999465942383,18.229999542236328,46308300,12.257652282714844
CSCO,2004-08-17,18.389999389648438,18.68000030517578,18.239999771118164,18.68000030517578,52342800,12.560226440429688
CSCO,2004-08-18,18.540000915527344,19.020000457763672,18.440000534057617,18.989999771118164,59931200,12.76866626739502
CSCO,2004-08-19,18.899999618530273,19.209999084472656,18.84000015258789,19.100000381469727,49590700,12.84262752532959
CSCO,2004-08-20,18.950000762939453,19.020000457763672,18.639999389648438,18.8799991607666,56920000,12.694701194763184
CSCO,2004-08-23,18.93000030517578,19.280000686645508,18.850000381469727,19.18000030517578,38174000,12.896417617797852
CSCO,2004-08-24,19.139999389648438,19.15999984741211,18.809999465942383,18.969999313354492,40605100,12.755217552185059
CSCO,2004-08-25,18.989999771118164,19.3700008392334,18.809999465942383,19.31999969482422,41765700,12.99055290222168
CSCO,2004-08-26,19.25,19.43000030517578,19.15999984741211,19.170000076293945,32536800,12.88969898223877
CSCO,2004-08-27,19.200000762939453,19.520000457763672,19.200000762939453,19.469999313354492,33479300,13.091408729553223
CSCO,2004-08-30,19.309999465942383,19.459999084472656,19.030000686645508,19.030000686645508,35887900,12.795560836791992
CSCO,2004-08-31,19.149999618530273,19.190000534057617,18.43000030517578,18.760000228881836,64745900,12.61401653289795
CSCO,2004-09-01,18.649999618530273,19.1200008392334,18.600000381469727,19.09000015258789,36191100,12.835906982421875
CSCO,2004-09-02,19.049999237060547,19.3700008392334,18.90999984741211,19.299999237060547,41595100,12.977102279663086
CSCO,2004-09-03,19.030000686645508,19.15999984741211,18.59000015258789,18.75,41392400,12.607291221618652
CSCO,2004-09-07,18.979999542236328,19.18000030517578,18.84000015258789,19.049999237060547,45498100,12.809006690979004
CSCO,2004-09-08,18.959999084472656,19.530000686645508,18.920000076293945,19.309999465942383,52020600,12.98382568359375
CSCO,2004-09-09,19.489999771118164,20.030000686645508,19.350000381469727,19.93000030517578,60077400,13.400712013244629
CSCO,2004-09-10,19.8799991607666,20.610000610351562,19.850000381469727,20.459999084472656,52289100,13.757079124450684
CSCO,2004-09-13,20.549999237060547,20.6299991607666,19.8700008392334,20.25,45084200,13.615875244140625
CSCO,2004-09-14,20.309999465942383,20.440000534057617,20.100000381469727,20.350000381469727,44290600,13.683111190795898
CSCO,2004-09-15,19.8700008392334,19.889999389648438,19.530000686645508,19.559999465942383,65414600,13.151930809020996
CSCO,2004-09-16,19.600000381469727,19.75,19.459999084472656,19.59000015258789,38397400,13.17209243774414
CSCO,2004-09-17,19.299999237060547,19.329999923706055,19.09000015258789,19.15999984741211,59808900,12.882970809936523
CSCO,2004-09-20,19.030000686645508,19.479999542236328,18.940000534057617,19.299999237060547,64036100,12.977102279663086
CSCO,2004-09-21,19.389999389648438,19.709999084472656,19.299999237060547,19.649999618530273,45349500,13.212442398071289
CSCO,2004-09-22,19.190000534057617,19.290000915527344,18.860000610351562,18.959999084472656,74770900,12.748491287231445
CSCO,2004-09-23,18.899999618530273,19.1200008392334,18.81999969482422,18.899999618530273,40950100,12.708151817321777
CSCO,2004-09-24,18.8799991607666,18.93000030517578,18.309999465942383,18.399999618530273,62734100,12.371955871582031
CSCO,2004-09-27,18.25,18.350000381469727,17.950000762939453,18.040000915527344,62098200,12.12989616394043
CSCO,2004-09-28,18.09000015258789,18.139999389648438,17.850000381469727,18.06999969482422,63723900,12.150062561035156
CSCO,2004-09-29,18.15999984741211,18.440000534057617,18.079999923706055,18.309999465942383,49683100,12.311439514160156
CSCO,2004-09-30,18.280000686645508,18.360000610351562,18.049999237060547,18.100000381469727,40058700,12.17023754119873
CSCO,2004-10-01,18.270000457763672,19,18.25,18.93000030517578,52428600,12.728321075439453
CSCO,2004-10-04,19.209999084472656,19.299999237060547,18.8700008392334,18.959999084472656,53095600,12.748491287231445
CSCO,2004-10-05,18.899999618530273,19.25,18.889999389648438,19.100000381469727,40998700,12.84262752532959
CSCO,2004-10-06,19.049999237060547,19.540000915527344,19.040000915527344,19.530000686645508,51120800,13.131756782531738
CSCO,2004-10-07,19.459999084472656,19.739999771118164,19.09000015258789,19.1299991607666,48634500,12.862796783447266
CSCO,2004-10-08,18.959999084472656,19.219999313354492,18.68000030517578,18.780000686645508,45200100,12.627463340759277
CSCO,2004-10-11,18.770000457763672,19.020000457763672,18.719999313354492,18.979999542236328,23204500,12.761943817138672
CSCO,2004-10-12,18.68000030517578,19.350000381469727,18.579999923706055,19.15999984741211,37134100,12.882970809936523
CSCO,2004-10-13,19.459999084472656,19.5,18.6200008392334,18.860000610351562,72680900,12.681258201599121
CSCO,2004-10-14,18.780000686645508,18.8799991607666,18.5,18.59000015258789,39006800,12.499707221984863
CSCO,2004-10-15,18.649999618530273,18.799999237060547,18.3799991607666,18.479999542236328,46820000,12.425745010375977
CSCO,2004-10-18,18.520000457763672,18.729999542236328,18.420000076293945,18.649999618530273,41431300,12.54005241394043
CSCO,2004-10-19,18.90999984741211,19.139999389648438,18.600000381469727,18.700000762939453,49868000,12.573671340942383
CSCO,2004-10-20,18.59000015258789,18.65999984741211,18.290000915527344,18.450000762939453,52679500,12.4055757522583
CSCO,2004-10-21,18.670000076293945,18.719999313354492,18.3799991607666,18.6299991607666,41317800,12.526603698730469
CSCO,2004-10-22,18.68000030517578,18.770000457763672,18.15999984741211,18.270000457763672,35461500,12.284544944763184
CSCO,2004-10-25,18.149999618530273,18.290000915527344,18,18.059999465942383,34106100,12.143341064453125
CSCO,2004-10-26,18.1200008392334,18.209999084472656,17.799999237060547,18.110000610351562,51352600,12.17696475982666
CSCO,2004-10-27,18.079999923706055,18.649999618530273,17.899999618530273,18.549999237060547,62748800,12.472811698913574
CSCO,2004-10-28,18.540000915527344,18.969999313354492,18.40999984741211,18.950000762939453,55132600,12.74177360534668
CSCO,2004-10-29,18.959999084472656,19.3700008392334,18.899999618530273,19.209999084472656,73345000,12.916587829589844
CSCO,2004-11-01,19.209999084472656,19.350000381469727,18.950000762939453,19.260000228881836,39880500,12.950209617614746
CSCO,2004-11-02,19.299999237060547,19.520000457763672,19.15999984741211,19.290000915527344,37906300,12.970381736755371
CSCO,2004-11-03,19.770000457763672,19.799999237060547,19.170000076293945,19.280000686645508,52075400,12.963652610778809
CSCO,2004-11-04,19.25,19.559999465942383,19.229999542236328,19.520000457763672,49091300,13.125031471252441
CSCO,2004-11-05,19.790000915527344,20.010000228881836,19.719999313354492,19.969999313354492,54285800,13.427604675292969
CSCO,2004-11-08,19.979999542236328,20.010000228881836,19.760000228881836,19.969999313354492,49754000,13.427604675292969
CSCO,2004-11-09,19.899999618530273,20,19.68000030517578,19.75,67607200,13.279677391052246
CSCO,2004-11-10,18.979999542236328,19.030000686645508,18.420000076293945,18.440000534057617,171452900,12.39885139465332
CSCO,2004-11-11,18.5,18.760000228881836,18,18.739999771118164,61753500,12.600570678710938
CSCO,2004-11-12,18.809999465942383,19.280000686645508,18.770000457763672,19.260000228881836,73480000,12.950209617614746
CSCO,2004-11-15,19.149999618530273,19.549999237060547,19.079999923706055,19.549999237060547,56094100,13.145206451416016
CSCO,2004-11-16,19.440000534057617,19.520000457763672,19.260000228881836,19.3799991607666,40062000,13.030895233154297
CSCO,2004-11-17,19.489999771118164,19.829999923706055,19.40999984741211,19.540000915527344,52465900,13.138484001159668
CSCO,2004-11-18,19.5,19.770000457763672,19.43000030517578,19.520000457763672,45872100,13.125031471252441
CSCO,2004-11-19,19.510000228881836,19.639999389648438,18.989999771118164,19.010000228881836,49743200,12.782110214233398
CSCO,2004-11-22,18.8799991607666,19.170000076293945,18.739999771118164,19.149999618530273,44261000,12.876251220703125
CSCO,2004-11-23,18.989999771118164,19.149999618530273,18.950000762939453,19,44808000,12.775391578674316
CSCO,2004-11-24,19.049999237060547,19.25,19.040000915527344,19.209999084472656,36640400,12.916587829589844
CSCO,2004-11-26,19.139999389648438,19.3799991607666,19.06999969482422,19.229999542236328,19545000,12.93004322052002
CSCO,2004-11-29,19.200000762939453,19.389999389648438,18.8799991607666,18.940000534057617,49567700,12.735045433044434
CSCO,2004-11-30,18.850000381469727,19.149999618530273,18.709999084472656,18.75,63515000,12.607291221618652
CSCO,2004-12-01,18.8799991607666,19.15999984741211,18.809999465942383,19.149999618530273,64190300,12.876251220703125
CSCO,2004-12-02,19.09000015258789,19.459999084472656,19.059999465942383,19.200000762939453,52050100,12.909869194030762
CSCO,2004-12-03,19.43000030517578,19.690000534057617,19.389999389648438,19.43000030517578,62014100,13.064513206481934
CSCO,2004-12-06,19.510000228881836,19.8700008392334,19.459999084472656,19.81999969482422,56369700,13.326748847961426
CSCO,2004-12-07,19.959999084472656,20.350000381469727,19.65999984741211,19.729999542236328,103909000,13.266234397888184
CSCO,2004-12-08,19.790000915527344,19.90999984741211,19.59000015258789,19.799999237060547,53601500,13.313300132751465
CSCO,2004-12-09,19.5,19.770000457763672,19.290000915527344,19.399999618530273,67721400,13.044344902038574
CSCO,2004-12-10,19.350000381469727,19.719999313354492,19.31999969482422,19.420000076293945,44146000,13.057792663574219
CSCO,2004-12-13,19.5,19.559999465942383,19.1200008392334,19.270000457763672,54596100,12.956931114196777
CSCO,2004-12-14,19.1299991607666,19.479999542236328,19.110000610351562,19.280000686645508,50080000,12.963652610778809
CSCO,2004-12-15,19.200000762939453,19.420000076293945,19.170000076293945,19.399999618530273,49847800,13.044344902038574
CSCO,2004-12-16,19.280000686645508,19.65999984741211,19.260000228881836,19.399999618530273,86874900,13.044344902038574
CSCO,2004-12-17,19.190000534057617,19.579999923706055,18.989999771118164,18.989999771118164,100599300,12.76866626739502
CSCO,2004-12-20,19.100000381469727,19.329999923706055,19,19.049999237060547,57026200,12.809006690979004
CSCO,2004-12-21,19.06999969482422,19.520000457763672,19.040000915527344,19.360000610351562,65443300,13.017449378967285
CSCO,2004-12-22,19.209999084472656,19.459999084472656,19.149999618530273,19.31999969482422,54832100,12.99055290222168
CSCO,2004-12-23,19.229999542236328,19.559999465942383,19.219999313354492,19.450000762939453,51235700,13.077963829040527
CSCO,2004-12-27,19.450000762939453,19.579999923706055,19.299999237060547,19.299999237060547,32600100,12.977102279663086
CSCO,2004-12-28,19.299999237060547,19.40999984741211,19.25,19.260000228881836,33600400,12.950209617614746
CSCO,2004-12-29,19.229999542236328,19.360000610351562,19.18000030517578,19.309999465942383,36831100,12.98382568359375
CSCO,2004-12-30,19.280000686645508,19.5,19.260000228881836,19.420000076293945,42589300,13.057792663574219
CSCO,2004-12-31,19.389999389648438,19.5,19.260000228881836,19.31999969482422,29132500,12.99055290222168
CSCO,2005-01-03,19.420000076293945,19.610000610351562,19.270000457763672,19.31999969482422,56725600,12.99055290222168
CSCO,2005-01-04,19.3799991607666,19.389999389648438,18.540000915527344,18.559999465942383,106241900,12.479534149169922
CSCO,2005-01-05,18.469999313354492,18.8799991607666,18.450000762939453,18.56999969482422,66100500,12.486257553100586
CSCO,2005-01-06,18.670000076293945,18.860000610351562,18.559999465942383,18.850000381469727,63790900,12.674532890319824
CSCO,2005-01-07,18.920000076293945,18.979999542236328,18.6200008392334,18.719999313354492,54415000,12.587115287780762
CSCO,2005-01-10,18.65999984741211,18.84000015258789,18.600000381469727,18.719999313354492,47183300,12.587115287780762
CSCO,2005-01-11,18.559999465942383,18.719999313354492,18.459999084472656,18.639999389648438,53236100,12.533329010009766
CSCO,2005-01-12,18.760000228881836,18.969999313354492,18.709999084472656,18.93000030517578,65081900,12.728321075439453
CSCO,2005-01-13,18.920000076293945,18.989999771118164,18.6299991607666,18.780000686645508,56893000,12.627463340759277
CSCO,2005-01-14,18.8700008392334,18.969999313354492,18.780000686645508,18.8799991607666,51197100,12.694701194763184
CSCO,2005-01-18,18.75,18.799999237060547,18.6299991607666,18.739999771118164,51416900,12.600570678710938
CSCO,2005-01-19,18.65999984741211,18.68000030517578,18.110000610351562,18.149999618530273,72873000,12.203865051269531
CSCO,2005-01-20,18.079999923706055,18.43000030517578,17.90999984741211,18.31999969482422,83539400,12.318167686462402
CSCO,2005-01-21,18.309999465942383,18.489999771118164,18,18.010000228881836,56209900,12.109723091125488
CSCO,2005-01-24,18.149999618530273,18.200000762939453,17.700000762939453,17.75,80477000,11.93490219116211
CSCO,2005-01-25,17.899999618530273,17.979999542236328,17.40999984741211,17.510000228881836,76495900,11.773530006408691
CSCO,2005-01-26,17.799999237060547,17.860000610351562,17.549999237060547,17.690000534057617,73530300,11.894560813903809
CSCO,2005-01-27,17.770000457763672,18.219999313354492,17.729999542236328,18.18000030517578,76947600,12.224030494689941
CSCO,2005-01-28,18.270000457763672,18.389999389648438,17.850000381469727,17.899999618530273,77990000,12.035760879516602
CSCO,2005-01-31,18.149999618530273,18.299999237060547,17.979999542236328,18.040000915527344,51573700,12.12989616394043
CSCO,2005-02-01,18.09000015258789,18.25,18,18.1299991607666,55135300,12.190409660339355
CSCO,2005-02-02,18.219999313354492,18.299999237060547,18.049999237060547,18.149999618530273,57884400,12.203865051269531
CSCO,2005-02-03,18.040000915527344,18.09000015258789,17.5,17.520000457763672,86470500,11.780252456665039
CSCO,2005-02-04,17.579999923706055,17.920000076293945,17.579999923706055,17.899999618530273,75320600,12.035760879516602
CSCO,2005-02-07,18,18.200000762939453,17.899999618530273,18.15999984741211,62682700,12.210580825805664
CSCO,2005-02-08,18.229999542236328,18.43000030517578,18.15999984741211,18.239999771118164,112368000,12.264373779296875
CSCO,2005-02-09,18.309999465942383,18.31999969482422,17.5,17.6299991607666,116920500,11.854215621948242
CSCO,2005-02-10,17.729999542236328,17.760000228881836,17.510000228881836,17.579999923706055,81179800,11.820599555969238
CSCO,2005-02-11,17.56999969482422,17.8700008392334,17.3700008392334,17.700000762939453,99165600,11.901285171508789
CSCO,2005-02-14,17.709999084472656,18.049999237060547,17.639999389648438,17.969999313354492,59189600,12.082822799682617
CSCO,2005-02-15,18.059999465942383,18.18000030517578,17.809999465942383,17.920000076293945,65160200,12.049208641052246
CSCO,2005-02-16,17.860000610351562,17.950000762939453,17.68000030517578,17.709999084472656,56805900,11.908005714416504
CSCO,2005-02-17,17.729999542236328,17.739999771118164,17.389999389648438,17.450000762939453,46135700,11.733190536499023
CSCO,2005-02-18,17.540000915527344,17.579999923706055,17.280000686645508,17.299999237060547,60417100,11.632323265075684
CSCO,2005-02-22,17.15999984741211,17.549999237060547,17.149999618530273,17.309999465942383,65804900,11.63904857635498
CSCO,2005-02-23,17.3799991607666,17.40999984741211,17.1299991607666,17.280000686645508,58968400,11.618879318237305
CSCO,2005-02-24,17.219999313354492,17.290000915527344,17.1299991607666,17.18000030517578,53681900,11.551642417907715
CSCO,2005-02-25,17.200000762939453,17.329999923706055,17.139999389648438,17.200000762939453,38126100,11.56508731842041
CSCO,2005-02-28,17.200000762939453,17.559999465942383,17.170000076293945,17.420000076293945,62138100,11.713014602661133
CSCO,2005-03-01,17.440000534057617,17.68000030517578,17.40999984741211,17.5,50503000,11.766803741455078
CSCO,2005-03-02,17.489999771118164,17.84000015258789,17.459999084472656,17.739999771118164,57781500,11.928179740905762
CSCO,2005-03-03,17.719999313354492,17.899999618530273,17.709999084472656,17.799999237060547,48778400,11.968524932861328
CSCO,2005-03-04,17.899999618530273,18.079999923706055,17.760000228881836,18.040000915527344,55641700,12.12989616394043
CSCO,2005-03-07,18.280000686645508,18.520000457763672,18.149999618530273,18.239999771118164,97495200,12.264373779296875
CSCO,2005-03-08,18.239999771118164,18.489999771118164,18.110000610351562,18.1200008392334,54072000,12.183687210083008
CSCO,2005-03-09,18.270000457763672,18.739999771118164,18.260000228881836,18.530000686645508,80748600,12.459366798400879
CSCO,2005-03-10,18.639999389648438,18.790000915527344,18.459999084472656,18.709999084472656,81350200,12.58039379119873
CSCO,2005-03-11,18.670000076293945,18.799999237060547,18.209999084472656,18.450000762939453,55821100,12.4055757522583
CSCO,2005-03-14,18.479999542236328,18.6299991607666,18.450000762939453,18.540000915527344,41102900,12.466086387634277
CSCO,2005-03-15,18.579999923706055,18.649999618530273,18.200000762939453,18.25,43168700,12.271098136901855
CSCO,2005-03-16,18.149999618530273,18.260000228881836,18,18.06999969482422,47912700,12.150062561035156
CSCO,2005-03-17,18.020000457763672,18.299999237060547,18.010000228881836,18.030000686645508,48988500,12.123175621032715
CSCO,2005-03-18,18.06999969482422,18.149999618530273,17.799999237060547,17.799999237060547,52249300,11.968524932861328
CSCO,2005-03-21,17.770000457763672,18.030000686645508,17.75,17.940000534057617,38427200,12.06265640258789
CSCO,2005-03-22,17.959999084472656,18.15999984741211,17.81999969482422,17.920000076293945,55769100,12.049208641052246
CSCO,2005-03-23,17.799999237060547,18.020000457763672,17.729999542236328,17.75,42848200,11.93490219116211
CSCO,2005-03-24,17.809999465942383,18.149999618530273,17.700000762939453,17.8799991607666,51460900,12.02231216430664
CSCO,2005-03-28,18.020000457763672,18.139999389648438,17.889999389648438,17.889999389648438,40633700,12.029033660888672
CSCO,2005-03-29,17.850000381469727,17.979999542236328,17.65999984741211,17.75,49790300,11.93490219116211
CSCO,2005-03-30,17.809999465942383,18.100000381469727,17.799999237060547,18.030000686645508,53086500,12.123175621032715
CSCO,2005-03-31,18.020000457763672,18.139999389648438,17.860000610351562,17.889999389648438,46338200,12.029033660888672
CSCO,2005-04-01,18.010000228881836,18.06999969482422,17.690000534057617,17.700000762939453,56370800,11.901285171508789
CSCO,2005-04-04,17.65999984741211,17.75,17.5,17.670000076293945,51926100,11.881107330322266
CSCO,2005-04-05,17.739999771118164,17.90999984741211,17.520000457763672,17.81999969482422,50130200,11.981972694396973
CSCO,2005-04-06,17.81999969482422,18,17.739999771118164,17.770000457763672,40116400,11.94835090637207
CSCO,2005-04-07,17.799999237060547,18.170000076293945,17.780000686645508,18.149999618530273,50647300,12.203865051269531
CSCO,2005-04-08,18.079999923706055,18.149999618530273,17.899999618530273,17.899999618530273,45389700,12.035760879516602
CSCO,2005-04-11,18,18.100000381469727,17.93000030517578,17.989999771118164,42853400,12.096278190612793
CSCO,2005-04-12,17.920000076293945,18.299999237060547,17.850000381469727,18.239999771118164,86773400,12.264373779296875
CSCO,2005-04-13,18.209999084472656,18.290000915527344,17.969999313354492,18,44917500,12.103001594543457
CSCO,2005-04-14,18,18.010000228881836,17.75,17.809999465942383,52373700,11.97524642944336
CSCO,2005-04-15,17.489999771118164,17.6200008392334,17.18000030517578,17.200000762939453,86961300,11.56508731842041
CSCO,2005-04-18,17.170000076293945,17.389999389648438,17.010000228881836,17.020000457763672,63901600,11.444056510925293
CSCO,2005-04-19,17.200000762939453,17.309999465942383,17.149999618530273,17.18000030517578,44281100,11.551642417907715
CSCO,2005-04-20,17.43000030517578,17.540000915527344,17.149999618530273,17.190000534057617,58411500,11.558363914489746
CSCO,2005-04-21,17.389999389648438,17.709999084472656,17.350000381469727,17.68000030517578,52371700,11.887835502624512
CSCO,2005-04-22,17.5,17.610000610351562,17.219999313354492,17.43000030517578,41057800,11.71973705291748
CSCO,2005-04-25,17.459999084472656,17.600000381469727,17.389999389648438,17.479999542236328,39358000,11.75335693359375
CSCO,2005-04-26,17.350000381469727,17.639999389648438,17.25,17.280000686645508,56444600,11.618879318237305
CSCO,2005-04-27,17.190000534057617,17.459999084472656,17.079999923706055,17.25,62447400,11.598708152770996
CSCO,2005-04-28,17.139999389648438,17.329999923706055,17.100000381469727,17.139999389648438,48957400,11.524746894836426
CSCO,2005-04-29,17.190000534057617,17.299999237060547,17.040000915527344,17.270000457763672,49386700,11.61215591430664
CSCO,2005-05-02,17.239999771118164,17.31999969482422,17.15999984741211,17.260000228881836,43564300,11.60543441772461
CSCO,2005-05-03,17.18000030517578,17.389999389648438,17.18000030517578,17.309999465942383,43707300,11.63904857635498
CSCO,2005-05-04,17.329999923706055,17.709999084472656,17.309999465942383,17.649999618530273,75896500,11.867661476135254
CSCO,2005-05-05,17.610000610351562,18.059999465942383,17.610000610351562,18,80440000,12.103001594543457
CSCO,2005-05-06,18.100000381469727,18.15999984741211,17.920000076293945,18.020000457763672,49220600,12.116445541381836
CSCO,2005-05-09,18,18.239999771118164,17.979999542236328,18.209999084472656,54768400,12.2442045211792
CSCO,2005-05-10,18.110000610351562,18.299999237060547,18.010000228881836,18.209999084472656,73244700,12.2442045211792
CSCO,2005-05-11,18.469999313354492,18.600000381469727,18.219999313354492,18.549999237060547,123160600,12.472811698913574
CSCO,2005-05-12,18.549999237060547,18.829999923706055,18.5,18.700000762939453,67556400,12.573671340942383
CSCO,2005-05-13,18.729999542236328,19.020000457763672,18.639999389648438,18.889999389648438,65474500,12.701422691345215
CSCO,2005-05-16,18.860000610351562,19.170000076293945,18.75,19.09000015258789,62180900,12.835906982421875
CSCO,2005-05-17,18.959999084472656,19.110000610351562,18.81999969482422,19.059999465942383,52988100,12.815733909606934
CSCO,2005-05-18,19.059999465942383,19.34000015258789,19.049999237060547,19.239999771118164,59996500,12.936758041381836
CSCO,2005-05-19,19.229999542236328,19.43000030517578,19.18000030517578,19.3799991607666,46846000,13.030895233154297
CSCO,2005-05-20,19.389999389648438,19.510000228881836,19.280000686645508,19.469999313354492,34181700,13.091408729553223
CSCO,2005-05-23,19.350000381469727,19.59000015258789,19.329999923706055,19.549999237060547,49768500,13.145206451416016
CSCO,2005-05-24,19.479999542236328,20.010000228881836,19.399999618530273,20,86130000,13.447776794433594
CSCO,2005-05-25,19.84000015258789,19.889999389648438,19.510000228881836,19.6200008392334,66102100,13.19227123260498
CSCO,2005-05-26,19.719999313354492,19.959999084472656,19.690000534057617,19.899999618530273,54106800,13.380532264709473
CSCO,2005-05-27,19.75,19.829999923706055,19.670000076293945,19.790000915527344,26984700,13.30657958984375
CSCO,2005-05-31,19.610000610351562,19.6299991607666,19.34000015258789,19.399999618530273,61667800,13.044344902038574
CSCO,2005-06-01,19.399999618530273,19.799999237060547,19.350000381469727,19.639999389648438,48990300,13.205718994140625
CSCO,2005-06-02,19.56999969482422,19.8799991607666,19.549999237060547,19.8799991607666,36729800,13.367091178894043
CSCO,2005-06-03,19.719999313354492,19.829999923706055,19.290000915527344,19.399999618530273,58749200,13.044344902038574
CSCO,2005-06-06,19.3700008392334,19.43000030517578,19.1200008392334,19.3799991607666,41321900,13.030895233154297
CSCO,2005-06-07,19.389999389648438,19.809999465942383,19.3700008392334,19.40999984741211,61546800,13.051068305969238
CSCO,2005-06-08,19.520000457763672,19.739999771118164,19.309999465942383,19.40999984741211,48675100,13.051068305969238
CSCO,2005-06-09,19.239999771118164,19.610000610351562,19.219999313354492,19.469999313354492,51722500,13.091408729553223
CSCO,2005-06-10,19.459999084472656,19.479999542236328,19.100000381469727,19.239999771118164,34056400,12.936758041381836
CSCO,2005-06-13,19.190000534057617,19.3799991607666,19.149999618530273,19.299999237060547,38163300,12.977102279663086
CSCO,2005-06-14,19.309999465942383,19.440000534057617,19.1299991607666,19.18000030517578,32261600,12.896417617797852
CSCO,2005-06-15,19.350000381469727,19.3700008392334,18.979999542236328,19.31999969482422,37016500,12.99055290222168
CSCO,2005-06-16,19.31999969482422,19.559999465942383,19.239999771118164,19.530000686645508,40746400,13.131756782531738
CSCO,2005-06-17,19.760000228881836,19.969999313354492,19.510000228881836,19.530000686645508,63688900,13.131756782531738
CSCO,2005-06-20,19.43000030517578,19.719999313354492,19.360000610351562,19.600000381469727,33230900,13.178818702697754
CSCO,2005-06-21,19.6299991607666,19.889999389648438,19.459999084472656,19.770000457763672,48643300,13.293127059936523
CSCO,2005-06-22,19.809999465942383,19.899999618530273,19.709999084472656,19.799999237060547,38822500,13.313300132751465
CSCO,2005-06-23,19.940000534057617,20.25,19.780000686645508,19.780000686645508,94433400,13.29985523223877
CSCO,2005-06-24,19.65999984741211,19.770000457763672,19.290000915527344,19.299999237060547,71213900,12.977102279663086
CSCO,2005-06-27,19.299999237060547,19.309999465942383,19.010000228881836,19.030000686645508,48612100,12.795560836791992
CSCO,2005-06-28,19.15999984741211,19.34000015258789,19.149999618530273,19.15999984741211,40675100,12.882970809936523
CSCO,2005-06-29,19.290000915527344,19.579999923706055,19.260000228881836,19.360000610351562,50326900,13.017449378967285
CSCO,2005-06-30,19.440000534057617,19.489999771118164,19.059999465942383,19.079999923706055,44756000,12.829178810119629
CSCO,2005-07-01,19.1299991607666,19.200000762939453,18.889999389648438,18.989999771118164,35006000,12.76866626739502
CSCO,2005-07-05,18.770000457763672,19.18000030517578,18.719999313354492,18.81999969482422,48386700,12.65435791015625
CSCO,2005-07-06,18.84000015258789,19.09000015258789,18.81999969482422,18.81999969482422,42270300,12.65435791015625
CSCO,2005-07-07,18.579999923706055,18.950000762939453,18.510000228881836,18.84000015258789,46687500,12.66780948638916
CSCO,2005-07-08,18.899999618530273,19.329999923706055,18.829999923706055,19.309999465942383,41786000,12.98382568359375
CSCO,2005-07-11,19.290000915527344,19.559999465942383,19.219999313354492,19.540000915527344,46542900,13.138484001159668
CSCO,2005-07-12,19.469999313354492,19.8700008392334,19.459999084472656,19.780000686645508,46431100,13.29985523223877
CSCO,2005-07-13,19.729999542236328,19.989999771118164,19.700000762939453,19.969999313354492,37307200,13.427604675292969
CSCO,2005-07-14,19.979999542236328,20.059999465942383,19.729999542236328,19.940000534057617,61565500,13.407434463500977
CSCO,2005-07-15,19.93000030517578,20.020000457763672,19.780000686645508,19.889999389648438,37649800,13.373810768127441
CSCO,2005-07-18,19.81999969482422,19.850000381469727,19.639999389648438,19.649999618530273,28303900,13.212442398071289
CSCO,2005-07-19,19.790000915527344,20.200000762939453,19.700000762939453,20.170000076293945,57088900,13.562080383300781
CSCO,2005-07-20,19.989999771118164,20.229999542236328,19.729999542236328,20.1200008392334,53833300,13.528465270996094
CSCO,2005-07-21,20.079999923706055,20.100000381469727,19.510000228881836,19.559999465942383,58550600,13.151930809020996
CSCO,2005-07-22,19.549999237060547,19.579999923706055,19.25,19.31999969482422,44899500,12.99055290222168
CSCO,2005-07-25,19.389999389648438,19.40999984741211,18.81999969482422,18.850000381469727,58224700,12.674532890319824
CSCO,2005-07-26,19,19.1299991607666,18.90999984741211,19.059999465942383,51468000,12.815733909606934
CSCO,2005-07-27,19.06999969482422,19.25,18.889999389648438,19.18000030517578,33351600,12.896417617797852
CSCO,2005-07-28,19.260000228881836,19.309999465942383,19.059999465942383,19.299999237060547,39176100,12.977102279663086
CSCO,2005-07-29,19.31999969482422,19.399999618530273,19.110000610351562,19.149999618530273,38389000,12.876251220703125
CSCO,2005-08-01,19.260000228881836,19.450000762939453,19.15999984741211,19.260000228881836,32113700,12.950209617614746
CSCO,2005-08-02,19.31999969482422,19.65999984741211,19.260000228881836,19.489999771118164,41131800,13.104862213134766
CSCO,2005-08-03,19.3799991607666,19.600000381469727,19.329999923706055,19.540000915527344,33585500,13.138484001159668
CSCO,2005-08-04,19.440000534057617,19.729999542236328,19.3799991607666,19.43000030517578,36055700,13.064513206481934
CSCO,2005-08-05,19.43000030517578,19.489999771118164,19.299999237060547,19.299999237060547,32085300,12.977102279663086
CSCO,2005-08-08,19.389999389648438,19.489999771118164,19.229999542236328,19.25,30455000,12.943486213684082
CSCO,2005-08-09,19.420000076293945,19.739999771118164,19.399999618530273,19.610000610351562,57249300,13.185544967651367
CSCO,2005-08-10,18.829999923706055,18.899999618530273,18.209999084472656,18.25,202313300,12.271098136901855
CSCO,2005-08-11,18.299999237060547,18.329999923706055,17.770000457763672,18.059999465942383,146112700,12.143341064453125
CSCO,2005-08-12,18.010000228881836,18.049999237060547,17.75,17.799999237060547,78558700,11.968524932861328
CSCO,2005-08-15,17.809999465942383,17.860000610351562,17.6200008392334,17.709999084472656,63939500,11.908005714416504
CSCO,2005-08-16,17.709999084472656,17.850000381469727,17.610000610351562,17.6299991607666,61166300,11.854215621948242
CSCO,2005-08-17,17.729999542236328,17.979999542236328,17.709999084472656,17.84000015258789,53838000,11.995417594909668
CSCO,2005-08-18,17.850000381469727,17.889999389648438,17.65999984741211,17.65999984741211,40870100,11.874384880065918
CSCO,2005-08-19,17.75,17.8799991607666,17.670000076293945,17.81999969482422,39708600,11.981972694396973
CSCO,2005-08-22,17.8799991607666,17.920000076293945,17.600000381469727,17.690000534057617,41834500,11.894560813903809
CSCO,2005-08-23,17.719999313354492,17.860000610351562,17.700000762939453,17.760000228881836,45893500,11.941631317138672
CSCO,2005-08-24,17.719999313354492,17.81999969482422,17.520000457763672,17.520000457763672,58383200,11.780252456665039
CSCO,2005-08-25,17.559999465942383,17.639999389648438,17.479999542236328,17.479999542236328,41768300,11.75335693359375
CSCO,2005-08-26,17.520000457763672,17.540000915527344,17.360000610351562,17.399999618530273,43243600,11.699563026428223
CSCO,2005-08-29,17.299999237060547,17.770000457763672,17.299999237060547,17.639999389648438,40543200,11.860941886901855
CSCO,2005-08-30,17.579999923706055,17.6200008392334,17.389999389648438,17.510000228881836,41220500,11.773530006408691
CSCO,2005-08-31,17.549999237060547,17.670000076293945,17.440000534057617,17.6200008392334,41540900,11.847490310668945
CSCO,2005-09-01,17.520000457763672,17.799999237060547,17.459999084472656,17.649999618530273,41311000,11.867661476135254
CSCO,2005-09-02,17.68000030517578,18.06999969482422,17.639999389648438,17.719999313354492,32300100,11.914731979370117
CSCO,2005-09-06,17.979999542236328,18.25,17.950000762939453,18.200000762939453,60848200,12.237476348876953
CSCO,2005-09-07,18.170000076293945,18.450000762939453,18.100000381469727,18.399999618530273,59072400,12.371955871582031
CSCO,2005-09-08,18.280000686645508,18.540000915527344,18.239999771118164,18.3700008392334,54401500,12.351783752441406
CSCO,2005-09-09,18.399999618530273,18.65999984741211,18.3700008392334,18.579999923706055,46036800,12.492987632751465
CSCO,2005-09-12,18.399999618530273,18.56999969482422,18.350000381469727,18.479999542236328,48677700,12.425745010375977
CSCO,2005-09-13,18.25,18.389999389648438,18.239999771118164,18.25,52444400,12.271098136901855
CSCO,2005-09-14,18.25,18.350000381469727,17.829999923706055,17.84000015258789,57254600,11.995417594909668
CSCO,2005-09-15,17.920000076293945,18.09000015258789,17.899999618530273,18.030000686645508,55912900,12.123175621032715
CSCO,2005-09-16,17.969999313354492,18.450000762939453,17.950000762939453,18.420000076293945,75139500,12.385401725769043
CSCO,2005-09-19,18.299999237060547,18.329999923706055,18.010000228881836,18.170000076293945,45725200,12.21730899810791
CSCO,2005-09-20,18.06999969482422,18.389999389648438,17.850000381469727,17.969999313354492,57286600,12.082822799682617
CSCO,2005-09-21,17.889999389648438,17.989999771118164,17.719999313354492,17.850000381469727,53269700,12.002140998840332
CSCO,2005-09-22,17.739999771118164,18.139999389648438,17.68000030517578,18.110000610351562,48006300,12.17696475982666
CSCO,2005-09-23,17.979999542236328,18.170000076293945,17.950000762939453,18.049999237060547,38083100,12.13662052154541
CSCO,2005-09-26,18.15999984741211,18.18000030517578,17.8700008392334,17.920000076293945,56453300,12.049208641052246
CSCO,2005-09-27,17.8700008392334,17.93000030517578,17.690000534057617,17.719999313354492,50452100,11.914731979370117
CSCO,2005-09-28,17.760000228881836,18.049999237060547,17.739999771118164,17.920000076293945,54427100,12.049208641052246
CSCO,2005-09-29,17.90999984741211,17.940000534057617,17.75,17.860000610351562,56199200,12.008866310119629
CSCO,2005-09-30,17.790000915527344,17.940000534057617,17.649999618530273,17.920000076293945,56270900,12.049208641052246
CSCO,2005-10-03,17.93000030517578,18.1200008392334,17.729999542236328,17.739999771118164,47714900,11.928179740905762
CSCO,2005-10-04,17.760000228881836,17.899999618530273,17.649999618530273,17.670000076293945,54171400,11.881107330322266
CSCO,2005-10-05,17.68000030517578,17.780000686645508,17.5,17.5,47135300,11.766803741455078
CSCO,2005-10-06,17.530000686645508,17.760000228881836,17.510000228881836,17.729999542236328,60516800,11.921455383300781
CSCO,2005-10-07,17.739999771118164,17.799999237060547,17.600000381469727,17.6299991607666,35569800,11.854215621948242
CSCO,2005-10-10,17.5,17.600000381469727,17.25,17.489999771118164,57891200,11.760077476501465
CSCO,2005-10-11,17.43000030517578,17.540000915527344,17.139999389648438,17.190000534057617,55344100,11.558363914489746
CSCO,2005-10-12,17.149999618530273,17.489999771118164,16.969999313354492,17.43000030517578,85491800,11.71973705291748
CSCO,2005-10-13,17.31999969482422,17.469999313354492,17.200000762939453,17.299999237060547,45537800,11.632323265075684
CSCO,2005-10-14,17.350000381469727,17.3700008392334,17.170000076293945,17.270000457763672,35672800,11.61215591430664
CSCO,2005-10-17,17.229999542236328,17.3700008392334,17.139999389648438,17.170000076293945,34345300,11.544917106628418
CSCO,2005-10-18,17.110000610351562,17.200000762939453,16.969999313354492,16.979999542236328,40865700,11.417169570922852
CSCO,2005-10-19,16.90999984741211,17.209999084472656,16.829999923706055,17.200000762939453,54073600,11.56508731842041
CSCO,2005-10-20,17.200000762939453,17.34000015258789,16.899999618530273,16.93000030517578,51650900,11.383541107177734
CSCO,2005-10-21,17.1200008392334,17.18000030517578,16.940000534057617,17.030000686645508,58366000,11.450783729553223
CSCO,2005-10-24,17.079999923706055,17.18000030517578,16.920000076293945,17.15999984741211,44339100,11.538193702697754
CSCO,2005-10-25,17.020000457763672,17.190000534057617,16.979999542236328,17.1200008392334,47079800,11.511298179626465
CSCO,2005-10-26,17.079999923706055,17.209999084472656,17.040000915527344,17.100000381469727,36709500,11.497847557067871
CSCO,2005-10-27,17.020000457763672,17.239999771118164,16.989999771118164,17.049999237060547,39260800,11.464231491088867
CSCO,2005-10-28,17.139999389648438,17.229999542236328,17.059999465942383,17.139999389648438,42458300,11.524746894836426
CSCO,2005-10-31,17.15999984741211,17.540000915527344,17.149999618530273,17.450000762939453,79135500,11.733190536499023
CSCO,2005-11-01,17.329999923706055,17.510000228881836,17.25,17.479999542236328,44269500,11.75335693359375
CSCO,2005-11-02,17.3799991607666,17.729999542236328,17.309999465942383,17.6299991607666,60933700,11.854215621948242
CSCO,2005-11-03,17.719999313354492,17.739999771118164,17.479999542236328,17.510000228881836,48334600,11.773530006408691
CSCO,2005-11-04,17.540000915527344,17.8799991607666,17.530000686645508,17.8700008392334,42839300,12.015591621398926
CSCO,2005-11-07,17.8799991607666,17.979999542236328,17.75,17.850000381469727,42952500,12.002140998840332
CSCO,2005-11-08,17.780000686645508,17.959999084472656,17.719999313354492,17.860000610351562,38219200,12.008866310119629
CSCO,2005-11-09,17.780000686645508,17.850000381469727,17.700000762939453,17.75,70124300,11.93490219116211
CSCO,2005-11-10,17.260000228881836,17.350000381469727,17.020000457763672,17.149999618530273,143451000,11.531466484069824
CSCO,2005-11-11,17.149999618530273,17.5,17.09000015258789,17.469999313354492,82869100,11.746634483337402
CSCO,2005-11-14,17.420000076293945,17.459999084472656,17.260000228881836,17.350000381469727,35685900,11.665945053100586
CSCO,2005-11-15,17.309999465942383,17.43000030517578,17.209999084472656,17.270000457763672,44044300,11.61215591430664
CSCO,2005-11-16,17.209999084472656,17.350000381469727,17.100000381469727,17.219999313354492,44170800,11.578540802001953
CSCO,2005-11-17,17.260000228881836,17.389999389648438,17.219999313354492,17.3700008392334,47690900,11.67939281463623
CSCO,2005-11-18,17.260000228881836,17.399999618530273,16.8700008392334,17.020000457763672,137429400,11.444056510925293
CSCO,2005-11-21,17.049999237060547,17.06999969482422,17,17.059999465942383,52952100,11.470956802368164
CSCO,2005-11-22,17,17.469999313354492,16.969999313354492,17.280000686645508,71005800,11.618879318237305
CSCO,2005-11-23,17.25,17.56999969482422,17.25,17.440000534057617,56890600,11.726463317871094
CSCO,2005-11-25,17.56999969482422,17.6299991607666,17.479999542236328,17.549999237060547,17830100,11.800426483154297
CSCO,2005-11-28,17.549999237060547,17.639999389648438,17.469999313354492,17.479999542236328,37443800,11.75335693359375
CSCO,2005-11-29,17.5,17.84000015258789,17.479999542236328,17.510000228881836,62938300,11.773530006408691
CSCO,2005-11-30,17.520000457763672,17.75,17.5,17.540000915527344,47405500,11.793701171875
CSCO,2005-12-01,17.709999084472656,17.75,17.6299991607666,17.690000534057617,39729500,11.894560813903809
CSCO,2005-12-02,17.649999618530273,17.729999542236328,17.5,17.639999389648438,42998300,11.860941886901855
CSCO,2005-12-05,17.56999969482422,17.81999969482422,17.43000030517578,17.5,57253100,11.766803741455078
CSCO,2005-12-06,17.540000915527344,17.639999389648438,17.389999389648438,17.559999465942383,55187700,11.807147026062012
CSCO,2005-12-07,17.860000610351562,18,17.729999542236328,17.780000686645508,97856800,11.95507526397705
CSCO,2005-12-08,17.809999465942383,17.81999969482422,17.579999923706055,17.639999389648438,66400200,11.860941886901855
CSCO,2005-12-09,17.6200008392334,17.719999313354492,17.459999084472656,17.549999237060547,62666400,11.800426483154297
CSCO,2005-12-12,17.56999969482422,17.739999771118164,17.450000762939453,17.520000457763672,39552100,11.780252456665039
CSCO,2005-12-13,17.479999542236328,17.579999923706055,17.450000762939453,17.5,49275100,11.766803741455078
CSCO,2005-12-14,17.469999313354492,17.739999771118164,17.459999084472656,17.690000534057617,58556500,11.894560813903809
CSCO,2005-12-15,17.649999618530273,17.84000015258789,17.600000381469727,17.760000228881836,62294800,11.941631317138672
CSCO,2005-12-16,17.729999542236328,17.770000457763672,17.510000228881836,17.520000457763672,94010200,11.780252456665039
CSCO,2005-12-19,17.520000457763672,17.65999984741211,17.459999084472656,17.469999313354492,46770600,11.746634483337402
CSCO,2005-12-20,17.469999313354492,17.559999465942383,17.270000457763672,17.309999465942383,49564300,11.63904857635498
CSCO,2005-12-21,17.309999465942383,17.3799991607666,17.170000076293945,17.209999084472656,77024500,11.57181167602539
CSCO,2005-12-22,17.190000534057617,17.3700008392334,17.170000076293945,17.290000915527344,36231800,11.625606536865234
CSCO,2005-12-23,17.290000915527344,17.389999389648438,17.25,17.350000381469727,22792700,11.665945053100586
CSCO,2005-12-27,17.3799991607666,17.479999542236328,17.229999542236328,17.25,29883100,11.598708152770996
CSCO,2005-12-28,17.219999313354492,17.40999984741211,17.149999618530273,17.290000915527344,38695500,11.625606536865234
CSCO,2005-12-29,17.299999237060547,17.389999389648438,17.139999389648438,17.239999771118164,36009500,11.591984748840332
CSCO,2005-12-30,17.1200008392334,17.190000534057617,17.06999969482422,17.1200008392334,39290000,11.511298179626465
CSCO,2006-01-03,17.209999084472656,17.489999771118164,17.18000030517578,17.450000762939453,55426000,11.733190536499023
CSCO,2006-01-04,17.479999542236328,17.93000030517578,17.459999084472656,17.850000381469727,80408900,12.002140998840332
CSCO,2006-01-05,17.940000534057617,18.479999542236328,17.93000030517578,18.350000381469727,118575500,12.338334083557129
CSCO,2006-01-06,18.510000228881836,18.8799991607666,18.469999313354492,18.770000457763672,122446000,12.620738983154297
CSCO,2006-01-09,18.969999313354492,19.110000610351562,18.920000076293945,19.059999465942383,78592600,12.815733909606934
CSCO,2006-01-10,18.8700008392334,19.149999618530273,18.780000686645508,18.969999313354492,73828200,12.755217552185059
CSCO,2006-01-11,18.979999542236328,19.43000030517578,18.940000534057617,19.399999618530273,73933100,13.044344902038574
CSCO,2006-01-12,19.270000457763672,19.350000381469727,19.079999923706055,19.200000762939453,59581300,12.909869194030762
CSCO,2006-01-13,19.1299991607666,19.329999923706055,18.889999389648438,18.920000076293945,52349600,12.721599578857422
CSCO,2006-01-17,18.700000762939453,18.780000686645508,18.469999313354492,18.68000030517578,53125200,12.560226440429688
CSCO,2006-01-18,18.399999618530273,18.850000381469727,18.3700008392334,18.729999542236328,69475200,12.593841552734375
CSCO,2006-01-19,18.850000381469727,19.1200008392334,18.81999969482422,19.020000457763672,54516900,12.788834571838379
CSCO,2006-01-20,18.90999984741211,18.93000030517578,18.239999771118164,18.510000228881836,77815100,12.445916175842285
CSCO,2006-01-23,18.540000915527344,18.559999465942383,18.1299991607666,18.15999984741211,54554200,12.210580825805664
CSCO,2006-01-24,18.170000076293945,18.469999313354492,18.149999618530273,18.329999923706055,50574700,12.324888229370117
CSCO,2006-01-25,18.350000381469727,18.610000610351562,18.260000228881836,18.56999969482422,51610600,12.486257553100586
CSCO,2006-01-26,18.56999969482422,18.690000534057617,18.25,18.579999923706055,64896300,12.492987632751465
CSCO,2006-01-27,18.579999923706055,18.950000762939453,18.559999465942383,18.780000686645508,48720700,12.627463340759277
CSCO,2006-01-30,18.690000534057617,18.950000762939453,18.670000076293945,18.889999389648438,43844300,12.701422691345215
CSCO,2006-01-31,18.700000762939453,18.739999771118164,18.31999969482422,18.56999969482422,64719200,12.486257553100586
CSCO,2006-02-01,18.399999618530273,18.6200008392334,18.350000381469727,18.579999923706055,53734600,12.492987632751465
CSCO,2006-02-02,18.459999084472656,18.75,18.299999237060547,18.3700008392334,40284100,12.351783752441406
CSCO,2006-02-03,18.290000915527344,18.329999923706055,17.950000762939453,18.149999618530273,71696800,12.203865051269531
CSCO,2006-02-06,18.030000686645508,18.100000381469727,17.829999923706055,17.829999923706055,51811100,11.988693237304688
CSCO,2006-02-07,17.84000015258789,18.200000762939453,17.81999969482422,18.09000015258789,78522100,12.163518905639648
CSCO,2006-02-08,19.270000457763672,19.5,19.110000610351562,19.399999618530273,200671700,13.044344902038574
CSCO,2006-02-09,19.520000457763672,19.979999542236328,19.469999313354492,19.549999237060547,119726500,13.145206451416016
CSCO,2006-02-10,19.610000610351562,19.8799991607666,19.600000381469727,19.760000228881836,73782500,13.286399841308594
CSCO,2006-02-13,19.6200008392334,19.850000381469727,19.31999969482422,19.549999237060547,58621900,13.145206451416016
CSCO,2006-02-14,19.639999389648438,19.860000610351562,19.579999923706055,19.700000762939453,55792800,13.246062278747559
CSCO,2006-02-15,19.600000381469727,19.959999084472656,19.600000381469727,19.940000534057617,65024300,13.407434463500977
CSCO,2006-02-16,19.90999984741211,20,19.829999923706055,19.979999542236328,46990700,13.434329986572266
CSCO,2006-02-17,19.940000534057617,19.989999771118164,19.829999923706055,19.860000610351562,35965900,13.353642463684082
CSCO,2006-02-21,19.709999084472656,19.899999618530273,19.450000762939453,19.579999923706055,47666600,13.165375709533691
CSCO,2006-02-22,19.56999969482422,19.93000030517578,19.56999969482422,19.670000076293945,57719700,13.225887298583984
CSCO,2006-02-23,19.6200008392334,19.850000381469727,19.559999465942383,19.719999313354492,48143700,13.259507179260254
CSCO,2006-02-24,19.700000762939453,19.90999984741211,19.68000030517578,19.850000381469727,37444900,13.346916198730469
CSCO,2006-02-27,19.850000381469727,20,19.829999923706055,19.969999313354492,55854400,13.427604675292969
CSCO,2006-02-28,19.959999084472656,20.399999618530273,19.860000610351562,20.239999771118164,137099800,13.609148979187012
CSCO,2006-03-01,20.3799991607666,21.1200008392334,20.34000015258789,21.059999465942383,160237700,14.160516738891602
CSCO,2006-03-02,20.93000030517578,21.059999465942383,20.700000762939453,20.8799991607666,69236400,14.03947639465332
CSCO,2006-03-03,20.700000762939453,21.329999923706055,20.65999984741211,21.040000915527344,76428600,14.147063255310059
CSCO,2006-03-06,20.969999313354492,21.479999542236328,20.8799991607666,21.049999237060547,85155100,14.153785705566406
CSCO,2006-03-07,20.93000030517578,20.979999542236328,20.68000030517578,20.8700008392334,47523100,14.032754898071289
CSCO,2006-03-08,20.709999084472656,20.989999771118164,20.68000030517578,20.860000610351562,54435200,14.026032447814941
CSCO,2006-03-09,20.899999618530273,20.90999984741211,20.440000534057617,20.440000534057617,45597800,13.743631362915039
CSCO,2006-03-10,20.530000686645508,20.8799991607666,20.31999969482422,20.81999969482422,48463600,13.999136924743652
CSCO,2006-03-13,20.8700008392334,21.149999618530273,20.809999465942383,20.860000610351562,46526400,14.026032447814941
CSCO,2006-03-14,20.81999969482422,21.25,20.770000457763672,21.25,54956400,14.288259506225586
CSCO,2006-03-15,21.190000534057617,21.5,21.15999984741211,21.440000534057617,48514600,14.416016578674316
CSCO,2006-03-16,21.489999771118164,21.690000534057617,21.239999771118164,21.25,55426200,14.288259506225586
CSCO,2006-03-17,21.440000534057617,21.68000030517578,21.149999618530273,21.6200008392334,62104500,14.537052154541016
CSCO,2006-03-20,21.6200008392334,21.739999771118164,21.43000030517578,21.68000030517578,34525500,14.577387809753418
CSCO,2006-03-21,21.40999984741211,21.850000381469727,21.280000686645508,21.40999984741211,49443400,14.395852088928223
CSCO,2006-03-22,21.239999771118164,21.5,21.229999542236328,21.420000076293945,35794900,14.402570724487305
CSCO,2006-03-23,21.290000915527344,21.489999771118164,21.209999084472656,21.40999984741211,37038000,14.395852088928223
CSCO,2006-03-24,21.34000015258789,21.5,21.239999771118164,21.360000610351562,34047900,14.362222671508789
CSCO,2006-03-27,21.290000915527344,21.850000381469727,21.25,21.690000534057617,53091400,14.584115028381348
CSCO,2006-03-28,21.610000610351562,21.899999618530273,21.309999465942383,21.329999923706055,54353600,14.342052459716797
CSCO,2006-03-29,21.399999618530273,21.8799991607666,21.280000686645508,21.56999969482422,58304500,14.503426551818848
CSCO,2006-03-30,21.600000381469727,22,21.549999237060547,21.969999313354492,54944600,14.772383689880371
CSCO,2006-03-31,21.950000762939453,22,21.670000076293945,21.670000076293945,54881800,14.570666313171387
CSCO,2006-04-03,21.850000381469727,21.979999542236328,21.59000015258789,21.59000015258789,46689300,14.516875267028809
CSCO,2006-04-04,21.530000686645508,21.700000762939453,21.399999618530273,21.559999465942383,43116400,14.496699333190918
CSCO,2006-04-05,21.59000015258789,21.940000534057617,21.59000015258789,21.690000534057617,38695200,14.584115028381348
CSCO,2006-04-06,21.600000381469727,21.649999618530273,21.110000610351562,21.18000030517578,71000400,14.24119758605957
CSCO,2006-04-07,21.18000030517578,21.389999389648438,20.780000686645508,20.809999465942383,44277000,13.992412567138672
CSCO,2006-04-10,20.799999237060547,21.149999618530273,20.770000457763672,20.989999771118164,31086300,14.113439559936523
CSCO,2006-04-11,20.979999542236328,21.149999618530273,20.700000762939453,21.030000686645508,45602900,14.140344619750977
CSCO,2006-04-12,20.940000534057617,21.209999084472656,20.8799991607666,21.020000457763672,30588600,14.133617401123047
CSCO,2006-04-13,20.989999771118164,21.5,20.989999771118164,21.18000030517578,38597300,14.24119758605957
CSCO,2006-04-17,21.149999618530273,21.3700008392334,20.729999542236328,20.860000610351562,34077500,14.026032447814941
CSCO,2006-04-18,21.010000228881836,21.5,20.729999542236328,21.469999313354492,50499000,14.436190605163574
CSCO,2006-04-19,21.399999618530273,21.450000762939453,21.09000015258789,21.260000228881836,29180000,14.2949857711792
CSCO,2006-04-20,21.139999389648438,21.469999313354492,20.920000076293945,21.030000686645508,36842900,14.140344619750977
CSCO,2006-04-21,21,21.139999389648438,20.489999771118164,20.68000030517578,43420200,13.904998779296875
CSCO,2006-04-24,20.56999969482422,20.649999618530273,20.280000686645508,20.290000915527344,48504400,13.642772674560547
CSCO,2006-04-25,20.3799991607666,20.559999465942383,20.200000762939453,20.469999313354492,46101900,13.763798713684082
CSCO,2006-04-26,20.510000228881836,20.8799991607666,20.399999618530273,20.729999542236328,47199800,13.938618659973145
CSCO,2006-04-27,20.579999923706055,21.229999542236328,20.520000457763672,20.979999542236328,46851000,14.106719970703125
CSCO,2006-04-28,21,21.299999237060547,20.770000457763672,20.950000762939453,42941100,14.086548805236816
CSCO,2006-05-01,21.020000457763672,21.399999618530273,20.90999984741211,20.959999084472656,45526500,14.093270301818848
CSCO,2006-05-02,21.1299991607666,21.75,21.110000610351562,21.389999389648438,46465100,14.382396697998047
CSCO,2006-05-03,21.6299991607666,21.649999618530273,21.31999969482422,21.489999771118164,34829200,14.449634552001953
CSCO,2006-05-04,21.520000457763672,21.899999618530273,21.5,21.860000610351562,49635800,14.698423385620117
CSCO,2006-05-05,21.889999389648438,22,21.5,21.75,50528200,14.624458312988281
CSCO,2006-05-08,21.649999618530273,21.889999389648438,21.56999969482422,21.760000228881836,47325000,14.631184577941895
CSCO,2006-05-09,21.700000762939453,21.799999237060547,21.40999984741211,21.68000030517578,79280500,14.577387809753418
CSCO,2006-05-10,21.360000610351562,21.989999771118164,20.690000534057617,20.75,92672100,13.952064514160156
CSCO,2006-05-11,20.6299991607666,20.65999984741211,19.959999084472656,20.049999237060547,84840100,13.481395721435547
CSCO,2006-05-12,20.15999984741211,20.75,20.100000381469727,20.34000015258789,71805000,13.676390647888184
CSCO,2006-05-15,20.3799991607666,20.6200008392334,19.5,20.559999465942383,53730600,13.824318885803223
CSCO,2006-05-16,20.489999771118164,20.540000915527344,20.149999618530273,20.209999084472656,55404400,13.588977813720703
CSCO,2006-05-17,19.989999771118164,20.350000381469727,19.959999084472656,20.18000030517578,60254600,13.568807601928711
CSCO,2006-05-18,20.170000076293945,20.600000381469727,20.15999984741211,20.290000915527344,63571800,13.642772674560547
CSCO,2006-05-19,20.399999618530273,20.940000534057617,20.31999969482422,20.8700008392334,77038300,14.032754898071289
CSCO,2006-05-22,20.6200008392334,20.889999389648438,20.5,20.600000381469727,55276800,13.851211547851562
CSCO,2006-05-23,20.6200008392334,20.93000030517578,20.3700008392334,20.3700008392334,51067400,13.696568489074707
CSCO,2006-05-24,20.399999618530273,20.729999542236328,20.139999389648438,20.489999771118164,55182000,13.77724838256836
CSCO,2006-05-25,20.610000610351562,20.75,20.280000686645508,20.520000457763672,41344000,13.79742431640625
CSCO,2006-05-26,20.540000915527344,20.56999969482422,20.190000534057617,20.309999465942383,37759600,13.656217575073242
CSCO,2006-05-30,20.200000762939453,20.229999542236328,19.770000457763672,19.770000457763672,45863200,13.293127059936523
CSCO,2006-05-31,19.809999465942383,20.030000686645508,19.510000228881836,19.68000030517578,56955900,13.232610702514648
CSCO,2006-06-01,19.68000030517578,20.5,19.670000076293945,20.5,53313500,13.783975601196289
CSCO,2006-06-02,20.600000381469727,20.799999237060547,20.350000381469727,20.440000534057617,43053400,13.743631362915039
CSCO,2006-06-05,20.350000381469727,20.3700008392334,19.8799991607666,19.8799991607666,36223900,13.367091178894043
CSCO,2006-06-06,19.920000076293945,20.360000610351562,19.889999389648438,20.170000076293945,53468500,13.562080383300781
CSCO,2006-06-07,20.260000228881836,20.270000457763672,19.899999618530273,19.90999984741211,40723000,13.387261390686035
CSCO,2006-06-08,19.760000228881836,20.079999923706055,19.40999984741211,19.889999389648438,71683800,13.373810768127441
CSCO,2006-06-09,19.899999618530273,20.239999771118164,19.829999923706055,19.969999313354492,39833700,13.427604675292969
CSCO,2006-06-12,19.950000762939453,20,19.479999542236328,19.479999542236328,30463800,13.09813117980957
CSCO,2006-06-13,19.389999389648438,19.6200008392334,19.309999465942383,19.360000610351562,47899800,13.017449378967285
CSCO,2006-06-14,19.399999618530273,19.760000228881836,19.360000610351562,19.610000610351562,40552900,13.185544967651367
CSCO,2006-06-15,19.670000076293945,20.229999542236328,19.65999984741211,20.219999313354492,44788100,13.595701217651367
CSCO,2006-06-16,20.170000076293945,20.219999313354492,19.899999618530273,19.979999542236328,41165300,13.434329986572266
CSCO,2006-06-19,20.010000228881836,20.149999618530273,19.709999084472656,19.81999969482422,32760800,13.326748847961426
CSCO,2006-06-20,19.75,20.049999237060547,19.639999389648438,19.729999542236328,28931100,13.266234397888184
CSCO,2006-06-21,19.760000228881836,20.420000076293945,19.760000228881836,20.06999969482422,48813100,13.494841575622559
CSCO,2006-06-22,20.1299991607666,20.229999542236328,19.540000915527344,19.690000534057617,41353700,13.239336013793945
CSCO,2006-06-23,19.610000610351562,19.90999984741211,19.549999237060547,19.610000610351562,27523400,13.185544967651367
CSCO,2006-06-26,19.559999465942383,19.700000762939453,19.489999771118164,19.600000381469727,21107200,13.178818702697754
CSCO,2006-06-27,19.6299991607666,19.780000686645508,19.270000457763672,19.299999237060547,36313200,12.977102279663086
CSCO,2006-06-28,19.309999465942383,19.440000534057617,19.079999923706055,19.3799991607666,35188100,13.030895233154297
CSCO,2006-06-29,19.43000030517578,20,19.309999465942383,19.90999984741211,43745100,13.387261390686035
CSCO,2006-06-30,20.010000228881836,20.030000686645508,19.520000457763672,19.530000686645508,52846800,13.131756782531738
CSCO,2006-07-03,19.780000686645508,20.110000610351562,19.68000030517578,20,21909100,13.447776794433594
CSCO,2006-07-05,19.81999969482422,19.969999313354492,19.469999313354492,19.600000381469727,30709600,13.178818702697754
CSCO,2006-07-06,19.6200008392334,19.81999969482422,19.489999771118164,19.6299991607666,33579600,13.198994636535645
CSCO,2006-07-07,19.5,19.6200008392334,19.219999313354492,19.389999389648438,33777800,13.037619590759277
CSCO,2006-07-10,19.479999542236328,19.540000915527344,18.81999969482422,18.969999313354492,39284000,12.755217552185059
CSCO,2006-07-11,18.81999969482422,18.8700008392334,18.360000610351562,18.690000534057617,74690400,12.566946983337402
CSCO,2006-07-12,18.59000015258789,18.65999984741211,18.200000762939453,18.260000228881836,37847600,12.277822494506836
CSCO,2006-07-13,18.100000381469727,18.420000076293945,17.8799991607666,18.020000457763672,50040000,12.116445541381836
CSCO,2006-07-14,18.020000457763672,18.219999313354492,17.770000457763672,17.940000534057617,39858300,12.06265640258789
CSCO,2006-07-17,17.969999313354492,18.270000457763672,17.860000610351562,17.969999313354492,42147100,12.082822799682617
CSCO,2006-07-18,18.030000686645508,18.170000076293945,17.510000228881836,17.8799991607666,48048900,12.02231216430664
CSCO,2006-07-19,17.889999389648438,18.43000030517578,17.790000915527344,18,68719700,12.103001594543457
CSCO,2006-07-20,18.06999969482422,18.09000015258789,17.610000610351562,17.8799991607666,61521400,12.02231216430664
CSCO,2006-07-21,17.799999237060547,17.850000381469727,17.450000762939453,17.459999084472656,55748300,11.739910125732422
CSCO,2006-07-24,17.68000030517578,18.020000457763672,17.549999237060547,17.950000762939453,44061300,12.069379806518555
CSCO,2006-07-25,17.989999771118164,18.200000762939453,17.719999313354492,18.06999969482422,33636900,12.150062561035156
CSCO,2006-07-26,17.979999542236328,18.18000030517578,17.860000610351562,17.940000534057617,33595300,12.06265640258789
CSCO,2006-07-27,18.059999465942383,18.1200008392334,17.600000381469727,17.690000534057617,33205100,11.894560813903809
CSCO,2006-07-28,17.84000015258789,18.079999923706055,17.790000915527344,18.079999923706055,37831900,12.15678596496582
CSCO,2006-07-31,17.989999771118164,18.360000610351562,17.850000381469727,17.8799991607666,49167000,12.02231216430664
CSCO,2006-08-01,17.850000381469727,17.8700008392334,17.479999542236328,17.479999542236328,41097500,11.75335693359375
CSCO,2006-08-02,17.56999969482422,17.690000534057617,17.280000686645508,17.479999542236328,57824900,11.75335693359375
CSCO,2006-08-03,17.31999969482422,17.639999389648438,17.149999618530273,17.559999465942383,58640200,11.807147026062012
CSCO,2006-08-04,17.649999618530273,17.65999984741211,17.100000381469727,17.239999771118164,66834600,11.591984748840332
CSCO,2006-08-07,17.280000686645508,17.59000015258789,17.190000534057617,17.40999984741211,34420000,11.706294059753418
CSCO,2006-08-08,17.639999389648438,17.649999618530273,17.149999618530273,17.290000915527344,87925000,11.625606536865234
CSCO,2006-08-09,19.40999984741211,19.950000762939453,19.350000381469727,19.780000686645508,221606700,13.29985523223877
CSCO,2006-08-10,19.600000381469727,19.780000686645508,19.31999969482422,19.559999465942383,52250700,13.151930809020996
CSCO,2006-08-11,19.510000228881836,19.729999542236328,19.3700008392334,19.540000915527344,42210200,13.138484001159668
CSCO,2006-08-14,19.8799991607666,20.219999313354492,19.770000457763672,20.09000015258789,63896400,13.508291244506836
CSCO,2006-08-15,20.450000762939453,20.850000381469727,20.290000915527344,20.649999618530273,72488900,13.884828567504883
CSCO,2006-08-16,20.799999237060547,21.139999389648438,20.59000015258789,21.100000381469727,65318300,14.18740463256836
CSCO,2006-08-17,20.989999771118164,21.139999389648438,20.719999313354492,20.850000381469727,43863800,14.019306182861328
CSCO,2006-08-18,20.81999969482422,20.899999618530273,20.469999313354492,20.860000610351562,35119900,14.026032447814941
CSCO,2006-08-21,20.610000610351562,21,20.56999969482422,20.90999984741211,29109700,14.059649467468262
CSCO,2006-08-22,20.899999618530273,21.34000015258789,20.84000015258789,21.239999771118164,52518200,14.281537055969238
CSCO,2006-08-23,21.200000762939453,21.329999923706055,20.829999923706055,21.049999237060547,36645300,14.153785705566406
CSCO,2006-08-24,21.309999465942383,21.420000076293945,20.969999313354492,21.09000015258789,36280600,14.180680274963379
CSCO,2006-08-25,21.030000686645508,21.270000457763672,20.959999084472656,21.049999237060547,28999000,14.153785705566406
CSCO,2006-08-28,20.959999084472656,21.479999542236328,20.889999389648438,21.40999984741211,35100000,14.395852088928223
CSCO,2006-08-29,21.34000015258789,21.690000534057617,21.190000534057617,21.68000030517578,43576400,14.577387809753418
CSCO,2006-08-30,21.639999389648438,21.75,21.5,21.670000076293945,36124700,14.570666313171387
CSCO,2006-08-31,21.649999618530273,22.149999618530273,21.649999618530273,21.989999771118164,85353600,14.785828590393066
CSCO,2006-09-01,22.049999237060547,22.350000381469727,21.850000381469727,22.270000457763672,67306400,14.974104881286621
CSCO,2006-09-05,22.1299991607666,22.270000457763672,22.020000457763672,22.09000015258789,65441800,14.853066444396973
CSCO,2006-09-06,21.790000915527344,22.290000915527344,21.600000381469727,21.690000534057617,65590200,14.584115028381348
CSCO,2006-09-07,21.530000686645508,21.799999237060547,21.18000030517578,21.540000915527344,56149900,14.483258247375488
CSCO,2006-09-08,21.639999389648438,21.760000228881836,21.31999969482422,21.75,33303700,14.624458312988281
CSCO,2006-09-11,21.559999465942383,22.139999389648438,21.520000457763672,21.959999084472656,42629300,14.76565933227539
CSCO,2006-09-12,21.969999313354492,22.649999618530273,21.889999389648438,22.649999618530273,66017500,15.229606628417969
CSCO,2006-09-13,22.6200008392334,22.889999389648438,22.549999237060547,22.649999618530273,43514200,15.229606628417969
CSCO,2006-09-14,22.549999237060547,22.780000686645508,22.540000915527344,22.700000762939453,40386800,15.263228416442871
CSCO,2006-09-15,22.860000610351562,23.280000686645508,22.600000381469727,22.719999313354492,62763500,15.276673316955566
CSCO,2006-09-18,22.770000457763672,23,22.670000076293945,22.84000015258789,47057700,15.357359886169434
CSCO,2006-09-19,22.799999237060547,22.979999542236328,22.440000534057617,22.760000228881836,55677100,15.303568840026855
CSCO,2006-09-20,22.950000762939453,23.34000015258789,22.829999923706055,23.270000457763672,76481300,15.646492958068848
CSCO,2006-09-21,23.350000381469727,23.469999313354492,22.940000534057617,23.010000228881836,56254600,15.471664428710938
CSCO,2006-09-22,22.850000381469727,23.040000915527344,22.56999969482422,22.8799991607666,45428100,15.384254455566406
CSCO,2006-09-25,22.969999313354492,23.25,22.670000076293945,23.229999542236328,40179800,15.619589805603027
CSCO,2006-09-26,23.1299991607666,23.5,23,23.5,56462000,15.801136016845703
CSCO,2006-09-27,23.309999465942383,23.479999542236328,23.1200008392334,23.350000381469727,37352300,15.70028018951416
CSCO,2006-09-28,23.229999542236328,23.5,23.1200008392334,23.479999542236328,40084600,15.787689208984375
CSCO,2006-09-29,23.440000534057617,23.530000686645508,22.959999084472656,22.979999542236328,38149200,15.451495170593262
CSCO,2006-10-02,23.049999237060547,23.239999771118164,22.959999084472656,22.979999542236328,33241700,15.451495170593262
CSCO,2006-10-03,22.8700008392334,23.489999771118164,22.799999237060547,23.40999984741211,38231300,15.740623474121094
CSCO,2006-10-04,23.280000686645508,23.979999542236328,23.260000228881836,23.93000030517578,56151300,16.090267181396484
CSCO,2006-10-05,23.90999984741211,24,23.739999771118164,23.899999618530273,51196400,16.070093154907227
CSCO,2006-10-06,23.790000915527344,24.200000762939453,23.739999771118164,24.09000015258789,48906000,16.197847366333008
CSCO,2006-10-09,24.25,24.399999618530273,24.1200008392334,24.309999465942383,37616400,16.345775604248047
CSCO,2006-10-10,24.239999771118164,24.389999389648438,24,24.329999923706055,40784600,16.35921859741211
CSCO,2006-10-11,24.209999084472656,24.549999237060547,24.170000076293945,24.399999618530273,40331200,16.40629005432129
CSCO,2006-10-12,24.399999618530273,24.530000686645508,24.1200008392334,24.450000762939453,41497200,16.439903259277344
CSCO,2006-10-13,24.399999618530273,24.6200008392334,24.360000610351562,24.530000686645508,35911400,16.493703842163086
CSCO,2006-10-16,24.639999389648438,24.780000686645508,24.549999237060547,24.59000015258789,39460700,16.534046173095703
CSCO,2006-10-17,24.450000762939453,24.559999465942383,24.1200008392334,24.479999542236328,41022800,16.460081100463867
CSCO,2006-10-18,24.43000030517578,24.639999389648438,24.100000381469727,24.18000030517578,36313200,16.25836181640625
CSCO,2006-10-19,24.010000228881836,24.239999771118164,23.729999542236328,24.15999984741211,48336400,16.244916915893555
CSCO,2006-10-20,24.200000762939453,24.579999923706055,23.950000762939453,24.549999237060547,48070200,16.507144927978516
CSCO,2006-10-23,24.450000762939453,24.639999389648438,24.270000457763672,24.43000030517578,48564000,16.42646026611328
CSCO,2006-10-24,24.3700008392334,24.540000915527344,24.15999984741211,24.34000015258789,29854800,16.365947723388672
CSCO,2006-10-25,24.229999542236328,24.420000076293945,24.09000015258789,24.290000915527344,38940300,16.33232879638672
CSCO,2006-10-26,24.34000015258789,24.360000610351562,23.959999084472656,24.190000534057617,34273600,16.265087127685547
CSCO,2006-10-27,24.110000610351562,24.190000534057617,23.6299991607666,23.719999313354492,43007600,15.94906234741211
CSCO,2006-10-30,23.520000457763672,24.030000686645508,23.270000457763672,23.899999618530273,43630700,16.070093154907227
CSCO,2006-10-31,24.15999984741211,24.389999389648438,24.020000457763672,24.1299991607666,45209900,16.22473907470703
CSCO,2006-11-01,24.34000015258789,24.450000762939453,23.950000762939453,24.100000381469727,50207200,16.204572677612305
CSCO,2006-11-02,23.979999542236328,24.139999389648438,23.899999618530273,24.049999237060547,38778500,16.17095184326172
CSCO,2006-11-03,24.010000228881836,24.030000686645508,23.559999465942383,23.770000457763672,39342200,15.98267936706543
CSCO,2006-11-06,24.139999389648438,24.850000381469727,24.1200008392334,24.68000030517578,74537100,16.59455680847168
CSCO,2006-11-07,24.81999969482422,25.010000228881836,24.56999969482422,24.84000015258789,76090900,16.70214080810547
CSCO,2006-11-08,24.670000076293945,25.389999389648438,24.5,25.100000381469727,124079100,16.876962661743164
CSCO,2006-11-09,27.440000534057617,27.440000534057617,26.649999618530273,26.709999084472656,198731600,17.95950698852539
CSCO,2006-11-10,26.670000076293945,26.979999542236328,26.559999465942383,26.739999771118164,59171800,17.97967529296875
CSCO,2006-11-13,26.75,26.799999237060547,26.520000457763672,26.68000030517578,49334500,17.939332962036133
CSCO,2006-11-14,26.700000762939453,26.739999771118164,26.40999984741211,26.639999389648438,48229900,17.91243553161621
CSCO,2006-11-15,26.6200008392334,26.75,26.5,26.600000381469727,47325100,17.88553810119629
CSCO,2006-11-16,26.75,27.31999969482422,26.729999542236328,27.149999618530273,65702600,18.255352020263672
CSCO,2006-11-17,26.989999771118164,27.059999465942383,26.790000915527344,26.93000030517578,44484400,18.107433319091797
CSCO,2006-11-20,26.979999542236328,27.139999389648438,26.719999313354492,27.110000610351562,42390600,18.228458404541016
CSCO,2006-11-21,27.170000076293945,27.18000030517578,26.729999542236328,26.799999237060547,45030100,18.02002716064453
CSCO,2006-11-22,26.93000030517578,26.989999771118164,26.75,26.90999984741211,27148000,18.093984603881836
CSCO,2006-11-24,26.700000762939453,26.8799991607666,26.239999771118164,26.84000015258789,13474600,18.046918869018555
CSCO,2006-11-27,26.760000228881836,26.889999389648438,25.729999542236328,25.799999237060547,63803200,17.34762954711914
CSCO,2006-11-28,25.6200008392334,27.1299991607666,25.59000015258789,27.030000686645508,108606500,18.174673080444336
CSCO,2006-11-29,27.049999237060547,27.299999237060547,26.899999618530273,27.079999923706055,68137400,18.208284378051758
CSCO,2006-11-30,27.020000457763672,27.049999237060547,26.799999237060547,26.90999984741211,45935300,18.093984603881836
CSCO,2006-12-01,26.950000762939453,27.079999923706055,26.450000762939453,26.690000534057617,47014700,17.94605827331543
CSCO,2006-12-04,26.940000534057617,27.56999969482422,26.860000610351562,27.25,68450100,18.32259178161621
CSCO,2006-12-05,27.399999618530273,27.440000534057617,27,27.040000915527344,43080300,18.1813907623291
CSCO,2006-12-06,27.1200008392334,27.270000457763672,26.950000762939453,27.09000015258789,34092600,18.21501350402832
CSCO,2006-12-07,27.200000762939453,27.299999237060547,26.8799991607666,26.8799991607666,31417900,18.07381248474121
CSCO,2006-12-08,26.8799991607666,27.149999618530273,26.75,26.979999542236328,29495600,18.141054153442383
CSCO,2006-12-11,26.899999618530273,27.479999542236328,26.850000381469727,27.110000610351562,43035200,18.228458404541016
CSCO,2006-12-12,27.1200008392334,27.399999618530273,26.760000228881836,27.079999923706055,43065500,18.208284378051758
CSCO,2006-12-13,27.34000015258789,27.350000381469727,26.93000030517578,27.25,43170100,18.32259178161621
CSCO,2006-12-14,27.219999313354492,27.440000534057617,27.18000030517578,27.309999465942383,39441600,18.36294174194336
CSCO,2006-12-15,27.43000030517578,27.770000457763672,27.329999923706055,27.559999465942383,66987100,18.531044006347656
CSCO,2006-12-18,27.600000381469727,27.959999084472656,27.43000030517578,27.610000610351562,46255800,18.564655303955078
CSCO,2006-12-19,27.469999313354492,27.760000228881836,27.299999237060547,27.6299991607666,38603100,18.57811164855957
CSCO,2006-12-20,27.68000030517578,27.700000762939453,27.3799991607666,27.389999389648438,31825400,18.416723251342773
CSCO,2006-12-21,27.5,27.600000381469727,27.219999313354492,27.290000915527344,32398900,18.3494930267334
CSCO,2006-12-22,27.34000015258789,27.420000076293945,26.93000030517578,26.93000030517578,27400500,18.107433319091797
CSCO,2006-12-26,27.040000915527344,27.329999923706055,26.850000381469727,27.190000534057617,18185700,18.282255172729492
CSCO,2006-12-27,27.299999237060547,27.5,26.829999923706055,27.299999237060547,25675600,18.356220245361328
CSCO,2006-12-28,27.290000915527344,27.579999923706055,27.25,27.420000076293945,34817800,18.43690299987793
CSCO,2006-12-29,27.329999923706055,27.6299991607666,27.290000915527344,27.329999923706055,27125900,18.376388549804688
CSCO,2007-01-03,27.459999084472656,27.979999542236328,27.329999923706055,27.729999542236328,64226000,18.645343780517578
CSCO,2007-01-04,27.68000030517578,28.489999771118164,27.540000915527344,28.459999084472656,73012100,19.13619041442871
CSCO,2007-01-05,28.440000534057617,28.56999969482422,28.049999237060547,28.469999313354492,62647800,19.14291000366211
CSCO,2007-01-08,28.540000915527344,28.739999771118164,28.31999969482422,28.6299991607666,47936500,19.250492095947266
CSCO,2007-01-09,28.719999313354492,28.75,28.309999465942383,28.469999313354492,50488300,19.14291000366211
CSCO,2007-01-10,28.270000457763672,28.729999542236328,28.209999084472656,28.68000030517578,50632400,19.284109115600586
CSCO,2007-01-11,28.770000457763672,28.989999771118164,28.610000610351562,28.690000534057617,54602200,19.290842056274414
CSCO,2007-01-12,28.540000915527344,28.969999313354492,28.450000762939453,28.920000076293945,54588000,19.445491790771484
CSCO,2007-01-16,28.59000015258789,28.59000015258789,28,28.040000915527344,75551500,18.853782653808594
CSCO,2007-01-17,27.860000610351562,28,26.889999389648438,26.979999542236328,108858000,18.141054153442383
CSCO,2007-01-18,27.1299991607666,27.149999618530273,26.270000457763672,26.450000762939453,80498300,17.784685134887695
CSCO,2007-01-19,26.450000762939453,26.850000381469727,26.420000076293945,26.700000762939453,62266800,17.95278549194336
CSCO,2007-01-22,26.75,26.799999237060547,26.149999618530273,26.530000686645508,69421400,17.838476181030273
CSCO,2007-01-23,26.3700008392334,26.719999313354492,26.030000686645508,26.040000915527344,67695900,17.509010314941406
CSCO,2007-01-24,26.229999542236328,26.950000762939453,26.190000534057617,26.889999389648438,63817000,18.08053970336914
CSCO,2007-01-25,26.93000030517578,26.950000762939453,26.15999984741211,26.219999313354492,55317400,17.63003921508789
CSCO,2007-01-26,26.15999984741211,26.540000915527344,25.760000228881836,26.350000381469727,64449600,17.717451095581055
CSCO,2007-01-29,26.290000915527344,26.469999313354492,26,26.209999084472656,51536100,17.623310089111328
CSCO,2007-01-30,26.290000915527344,26.34000015258789,26.030000686645508,26.25,45030400,17.650211334228516
CSCO,2007-01-31,26.190000534057617,26.809999465942383,26.049999237060547,26.6200008392334,60517900,17.898990631103516
CSCO,2007-02-01,26.670000076293945,26.989999771118164,26.360000610351562,26.59000015258789,55597200,17.87882423400879
CSCO,2007-02-02,26.90999984741211,27.18000030517578,26.600000381469727,27.139999389648438,59427500,18.248628616333008
CSCO,2007-02-05,27.420000076293945,27.670000076293945,27.229999542236328,27.510000228881836,61115800,18.497417449951172
CSCO,2007-02-06,27.75,27.780000686645508,27.1200008392334,27.280000686645508,105179400,18.342769622802734
CSCO,2007-02-07,28.6200008392334,28.850000381469727,28.079999923706055,28.09000015258789,128470500,18.887407302856445
CSCO,2007-02-08,27.899999618530273,28.350000381469727,27.799999237060547,28.139999389648438,55285200,18.9210262298584
CSCO,2007-02-09,28.059999465942383,28.149999618530273,27.479999542236328,27.709999084472656,50559800,18.631893157958984
CSCO,2007-02-12,27.6200008392334,27.75,27.420000076293945,27.540000915527344,39247500,18.517595291137695
CSCO,2007-02-13,27.65999984741211,27.729999542236328,27.010000228881836,27.18000030517578,59367700,18.275527954101562
CSCO,2007-02-14,27.260000228881836,27.649999618530273,27.149999618530273,27.459999084472656,48659900,18.463796615600586
CSCO,2007-02-15,27.59000015258789,27.809999465942383,27.450000762939453,27.559999465942383,36506000,18.531044006347656
CSCO,2007-02-16,27.479999542236328,27.549999237060547,27.360000610351562,27.520000457763672,34920100,18.504140853881836
CSCO,2007-02-20,27.559999465942383,28,27.280000686645508,27.65999984741211,40816100,18.598278045654297
CSCO,2007-02-21,27.31999969482422,27.610000610351562,27.299999237060547,27.3799991607666,35555600,18.410003662109375
CSCO,2007-02-22,27.520000457763672,27.610000610351562,27.219999313354492,27.399999618530273,40347700,18.423452377319336
CSCO,2007-02-23,27.350000381469727,27.670000076293945,27.350000381469727,27.510000228881836,40647000,18.497417449951172
CSCO,2007-02-26,27.639999389648438,27.700000762939453,27.020000457763672,27.239999771118164,37742200,18.315876007080078
CSCO,2007-02-27,26.75,26.950000762939453,25.440000534057617,25.709999084472656,78613400,17.2871150970459
CSCO,2007-02-28,25.799999237060547,26.25,25.75,25.940000534057617,63725500,17.441761016845703
CSCO,2007-03-01,25.399999618530273,26.25,25.06999969482422,25.850000381469727,70349100,17.38125228881836
CSCO,2007-03-02,25.690000534057617,25.969999313354492,25.149999618530273,25.299999237060547,68604200,17.011436462402344
CSCO,2007-03-05,25.020000457763672,25.75,24.81999969482422,25.459999084472656,60022300,17.1190185546875
CSCO,2007-03-06,25.790000915527344,26.06999969482422,25.700000762939453,25.959999084472656,51801300,17.455211639404297
CSCO,2007-03-07,25.90999984741211,26.1200008392334,25.579999923706055,25.8700008392334,65487300,17.394697189331055
CSCO,2007-03-08,26.170000076293945,26.43000030517578,26.06999969482422,26.149999618530273,43868500,17.58296775817871
CSCO,2007-03-09,26.420000076293945,26.489999771118164,25.940000534057617,26.079999923706055,39302700,17.53590202331543
CSCO,2007-03-12,25.979999542236328,26.25,25.889999389648438,26.170000076293945,29173700,17.596416473388672
CSCO,2007-03-13,26,26.229999542236328,25.469999313354492,25.5,58047500,17.145912170410156
CSCO,2007-03-14,25.5,25.8799991607666,25.260000228881836,25.850000381469727,53373200,17.38125228881836
CSCO,2007-03-15,25.700000762939453,25.93000030517578,25.6200008392334,25.809999465942383,38348800,17.354360580444336
CSCO,2007-03-16,25.790000915527344,26.06999969482422,25.729999542236328,25.989999771118164,49897100,17.47538185119629
CSCO,2007-03-19,26.190000534057617,26.3700008392334,26,26.299999237060547,37540300,17.683835983276367
CSCO,2007-03-20,26.329999923706055,26.479999542236328,26.100000381469727,26.34000015258789,43996700,17.710725784301758
CSCO,2007-03-21,26.399999618530273,26.790000915527344,26.059999465942383,26.790000915527344,44297700,18.013290405273438
CSCO,2007-03-22,26.760000228881836,26.790000915527344,26.360000610351562,26.3700008392334,37075400,17.730894088745117
CSCO,2007-03-23,26.450000762939453,26.579999923706055,26.190000534057617,26.190000534057617,31198200,17.609865188598633
CSCO,2007-03-26,26.229999542236328,26.350000381469727,25.809999465942383,26.34000015258789,44659700,17.710725784301758
CSCO,2007-03-27,26.149999618530273,26.239999771118164,25.850000381469727,25.93000030517578,39229400,17.435043334960938
CSCO,2007-03-28,25.790000915527344,27,25.56999969482422,25.700000762939453,42165000,17.28040313720703
CSCO,2007-03-29,25.920000076293945,25.969999313354492,25.15999984741211,25.43000030517578,56818400,17.09885025024414
CSCO,2007-03-30,25.43000030517578,25.649999618530273,25.110000610351562,25.530000686645508,38922900,17.16609001159668
CSCO,2007-04-02,25.670000076293945,25.729999542236328,25.309999465942383,25.399999618530273,33519000,17.078670501708984
CSCO,2007-04-03,25.540000915527344,26.06999969482422,25.440000534057617,25.850000381469727,45485100,17.38125228881836
CSCO,2007-04-04,25.950000762939453,26.219999313354492,25.8799991607666,26.100000381469727,39936300,17.549345016479492
CSCO,2007-04-05,26.020000457763672,26.170000076293945,25.899999618530273,26.059999465942383,29372100,17.522457122802734
CSCO,2007-04-09,26.1200008392334,26.350000381469727,26.110000610351562,26.200000762939453,28169500,17.61659049987793
CSCO,2007-04-10,26.100000381469727,26.18000030517578,25.780000686645508,25.989999771118164,38575000,17.47538185119629
CSCO,2007-04-11,25.969999313354492,26.139999389648438,25.639999389648438,25.790000915527344,42709700,17.340904235839844
CSCO,2007-04-12,25.780000686645508,26.06999969482422,25.6299991607666,25.969999313354492,28071900,17.461936950683594
CSCO,2007-04-13,25.920000076293945,26.950000762939453,25.639999389648438,26.68000030517578,83160800,17.939332962036133
CSCO,2007-04-16,26.670000076293945,26.93000030517578,26.479999542236328,26.6200008392334,51863700,17.898990631103516
CSCO,2007-04-17,26.68000030517578,27.1200008392334,26.559999465942383,26.84000015258789,59262500,18.046918869018555
CSCO,2007-04-18,26.65999984741211,26.989999771118164,26.5,26.8700008392334,32158000,18.06708526611328
CSCO,2007-04-19,26.59000015258789,26.75,26.469999313354492,26.68000030517578,29165200,17.939332962036133
CSCO,2007-04-20,27.049999237060547,27.100000381469727,26.75,26.989999771118164,42547500,18.14777946472168
CSCO,2007-04-23,26.90999984741211,26.940000534057617,26.5,26.579999923706055,38480700,17.87209129333496
CSCO,2007-04-24,26.649999618530273,26.65999984741211,26.059999465942383,26.329999923706055,53272500,17.704004287719727
CSCO,2007-04-25,26.530000686645508,26.8700008392334,26.219999313354492,26.780000686645508,45166800,18.00657844543457
CSCO,2007-04-26,26.81999969482422,27.15999984741211,26.540000915527344,26.549999237060547,50933500,17.851919174194336
CSCO,2007-04-27,26.510000228881836,27.049999237060547,26.489999771118164,27.030000686645508,45157900,18.174673080444336
CSCO,2007-04-30,27,27.200000762939453,26.739999771118164,26.739999771118164,50368000,17.97967529296875
CSCO,2007-05-01,26.8700008392334,27.030000686645508,26.559999465942383,26.860000610351562,46221200,18.060365676879883
CSCO,2007-05-02,27.030000686645508,27.75,27.020000457763672,27.670000076293945,57237400,18.60500144958496
CSCO,2007-05-03,27.760000228881836,27.940000534057617,27.559999465942383,27.700000762939453,37016600,18.625171661376953
CSCO,2007-05-04,27.940000534057617,28,27.799999237060547,27.90999984741211,45872300,18.766374588012695
CSCO,2007-05-07,27.959999084472656,27.969999313354492,27.760000228881836,27.809999465942383,46411700,18.69913673400879
CSCO,2007-05-08,27.780000686645508,28.479999542236328,27.639999389648438,28.360000610351562,98226500,19.068941116333008
CSCO,2007-05-09,27.020000457763672,27.09000015258789,26.440000534057617,26.510000228881836,151576700,17.825029373168945
CSCO,2007-05-10,26.3700008392334,26.770000457763672,26.260000228881836,26.290000915527344,59524200,17.67710304260254
CSCO,2007-05-11,26.440000534057617,26.649999618530273,26.350000381469727,26.6299991607666,39094200,17.905717849731445
CSCO,2007-05-14,26.6200008392334,26.649999618530273,26.1200008392334,26.290000915527344,50552200,17.67710304260254
CSCO,2007-05-15,26.360000610351562,26.489999771118164,26.079999923706055,26.1299991607666,43053100,17.56951904296875
CSCO,2007-05-16,26.299999237060547,26.489999771118164,26.1299991607666,26.479999542236328,38666800,17.804855346679688
CSCO,2007-05-17,26.299999237060547,26.6200008392334,26.25,26.280000686645508,37058100,17.670381546020508
CSCO,2007-05-18,26.360000610351562,26.40999984741211,26.15999984741211,26.209999084472656,40781200,17.623310089111328
CSCO,2007-05-21,26.209999084472656,26.540000915527344,26.190000534057617,26.399999618530273,43044700,17.751068115234375
CSCO,2007-05-22,26.3799991607666,26.5,26.260000228881836,26.3700008392334,40002600,17.730894088745117
CSCO,2007-05-23,26.40999984741211,26.43000030517578,25.8799991607666,25.969999313354492,54835900,17.461936950683594
CSCO,2007-05-24,26.010000228881836,26.059999465942383,25.329999923706055,25.399999618530273,67814900,17.078670501708984
CSCO,2007-05-25,25.540000915527344,25.68000030517578,25.399999618530273,25.520000457763672,42654600,17.159364700317383
CSCO,2007-05-29,25.59000015258789,26,25.549999237060547,25.899999618530273,39918300,17.414871215820312
CSCO,2007-05-30,25.690000534057617,26.399999618530273,25.600000381469727,26.389999389648438,55932300,17.74435043334961
CSCO,2007-05-31,26.739999771118164,26.989999771118164,26.489999771118164,26.920000076293945,76344400,18.100704193115234
CSCO,2007-06-01,26.950000762939453,27.399999618530273,26.829999923706055,26.860000610351562,47539400,18.060365676879883
CSCO,2007-06-04,26.719999313354492,27.049999237060547,26.649999618530273,27.010000228881836,32524500,18.16122055053711
CSCO,2007-06-05,26.860000610351562,27.299999237060547,26.860000610351562,27.200000762939453,59452300,18.288972854614258
CSCO,2007-06-06,26.979999542236328,27.079999923706055,26.469999313354492,26.600000381469727,42858600,17.88553810119629
CSCO,2007-06-07,26.450000762939453,26.600000381469727,25.84000015258789,25.850000381469727,68232400,17.38125228881836
CSCO,2007-06-08,25.8799991607666,26.510000228881836,25.84000015258789,26.479999542236328,47289500,17.804855346679688
CSCO,2007-06-11,26.290000915527344,26.530000686645508,26.270000457763672,26.31999969482422,24508400,17.697280883789062
CSCO,2007-06-12,26.1200008392334,26.530000686645508,26.030000686645508,26.059999465942383,49529900,17.522457122802734
CSCO,2007-06-13,26.219999313354492,26.530000686645508,25.860000610351562,26.530000686645508,43020100,17.838476181030273
CSCO,2007-06-14,26.530000686645508,26.969999313354492,26.510000228881836,26.829999923706055,39936800,18.04019546508789
CSCO,2007-06-15,27.040000915527344,27.399999618530273,26.8799991607666,27.389999389648438,74476400,18.416723251342773
CSCO,2007-06-18,27.389999389648438,27.399999618530273,27.040000915527344,27.209999084472656,45438500,18.295698165893555
CSCO,2007-06-19,27.100000381469727,27.399999618530273,26.8799991607666,27.299999237060547,42405200,18.356220245361328
CSCO,2007-06-20,27.3799991607666,27.700000762939453,27.139999389648438,27.200000762939453,62296300,18.288972854614258
CSCO,2007-06-21,27.18000030517578,27.440000534057617,26.90999984741211,27.31999969482422,50549100,18.369665145874023
CSCO,2007-06-22,27.170000076293945,27.489999771118164,26.850000381469727,26.920000076293945,53207100,18.100704193115234
CSCO,2007-06-25,26.84000015258789,27.350000381469727,26.75,27.030000686645508,44086600,18.174673080444336
CSCO,2007-06-26,27.290000915527344,27.489999771118164,26.989999771118164,27.149999618530273,53507400,18.255352020263672
CSCO,2007-06-27,26.950000762939453,27.299999237060547,26.850000381469727,27.270000457763672,38389500,18.336042404174805
CSCO,2007-06-28,27.709999084472656,28.399999618530273,27.56999969482422,27.850000381469727,77966700,18.726030349731445
CSCO,2007-06-29,27.979999542236328,28.059999465942383,27.649999618530273,27.850000381469727,44996100,18.726030349731445
CSCO,2007-07-02,28.020000457763672,28.059999465942383,27.790000915527344,27.889999389648438,36955200,18.752925872802734
CSCO,2007-07-03,27.969999313354492,28.100000381469727,27.809999465942383,28.100000381469727,22459300,18.89413070678711
CSCO,2007-07-05,28.059999465942383,28.3799991607666,27.940000534057617,28.3700008392334,38774800,19.07567024230957
CSCO,2007-07-06,28.34000015258789,28.5,28.239999771118164,28.469999313354492,34530200,19.14291000366211
CSCO,2007-07-09,28.43000030517578,28.5,28.350000381469727,28.450000762939453,33283200,19.12946319580078
CSCO,2007-07-10,28.18000030517578,28.479999542236328,28.100000381469727,28.309999465942383,39571700,19.035324096679688
CSCO,2007-07-11,28.139999389648438,28.799999237060547,28.1299991607666,28.760000228881836,42390300,19.337905883789062
CSCO,2007-07-12,28.889999389648438,29.969999313354492,27.559999465942383,29.799999237060547,91906700,20.03718376159668
CSCO,2007-07-13,29.520000457763672,29.959999084472656,29.5,29.889999389648438,56273400,20.09770393371582
CSCO,2007-07-16,29.719999313354492,30,29.719999313354492,29.889999389648438,44305500,20.09770393371582
CSCO,2007-07-17,29.850000381469727,29.979999542236328,29.600000381469727,29.729999542236328,37508500,19.99012565612793
CSCO,2007-07-18,29.450000762939453,29.549999237060547,28.8799991607666,29.440000534057617,47968900,19.79513168334961
CSCO,2007-07-19,29.850000381469727,30,29.809999465942383,29.940000534057617,53279800,20.131322860717773
CSCO,2007-07-20,29.940000534057617,29.940000534057617,29.399999618530273,29.59000015258789,45824600,19.895986557006836
CSCO,2007-07-23,29.729999542236328,30.389999389648438,29.68000030517578,30.260000228881836,63484100,20.34648895263672
CSCO,2007-07-24,29.950000762939453,30.360000610351562,29.579999923706055,29.760000228881836,69577300,20.01029396057129
CSCO,2007-07-25,30,30.239999771118164,29.649999618530273,29.90999984741211,53082100,20.11115264892578
CSCO,2007-07-26,29.489999771118164,29.950000762939453,29.079999923706055,29.670000076293945,75708200,19.94976806640625
CSCO,2007-07-27,29.729999542236328,29.850000381469727,28.940000534057617,28.969999313354492,65845500,19.479106903076172
CSCO,2007-07-30,29.010000228881836,29.559999465942383,28.6299991607666,29.489999771118164,44467000,19.82874298095703
CSCO,2007-07-31,29.81999969482422,29.860000610351562,28.90999984741211,28.90999984741211,53750200,19.438756942749023
CSCO,2007-08-01,28.770000457763672,29.81999969482422,28.75,29.770000457763672,60419600,20.017013549804688
CSCO,2007-08-02,29.719999313354492,30.209999084472656,29.670000076293945,30.1299991607666,57743600,20.259077072143555
CSCO,2007-08-03,30,30.1299991607666,29.440000534057617,29.459999084472656,51310500,19.808578491210938
CSCO,2007-08-06,29.59000015258789,29.700000762939453,28.899999618530273,29.5,71355300,19.83547019958496
CSCO,2007-08-07,29.520000457763672,29.860000610351562,28.93000030517578,29.690000534057617,80731400,19.96322250366211
CSCO,2007-08-08,31.1299991607666,32.25,31,31.68000030517578,193438400,21.30128288269043
CSCO,2007-08-09,31.200000762939453,32.470001220703125,31.18000030517578,31.399999618530273,102385500,21.113008499145508
CSCO,2007-08-10,31,31.5,30.84000015258789,31.389999389648438,82953500,21.10628890991211
CSCO,2007-08-13,31.56999969482422,31.600000381469727,30.780000686645508,30.829999923706055,76475600,20.72974967956543
CSCO,2007-08-14,30.979999542236328,31.170000076293945,30.079999923706055,30.260000228881836,86429500,20.34648895263672
CSCO,2007-08-15,30.149999618530273,30.739999771118164,29.889999389648438,29.920000076293945,67216700,20.117870330810547
CSCO,2007-08-16,29.780000686645508,30.049999237060547,28.579999923706055,29.299999237060547,103117900,19.70099639892578
CSCO,2007-08-17,30.010000228881836,30.459999084472656,29.559999465942383,29.989999771118164,78478700,20.16494369506836
CSCO,2007-08-20,29.93000030517578,30.309999465942383,29.520000457763672,29.760000228881836,50697300,20.01029396057129
CSCO,2007-08-21,29.760000228881836,30.299999237060547,29.690000534057617,30.100000381469727,39863000,20.238901138305664
CSCO,2007-08-22,30.450000762939453,30.469999313354492,29.90999984741211,30.260000228881836,39826300,20.34648895263672
CSCO,2007-08-23,30.489999771118164,30.6200008392334,30.059999465942383,30.270000457763672,38032000,20.353214263916016
CSCO,2007-08-24,30.200000762939453,30.75,30.06999969482422,30.729999542236328,33962000,20.662506103515625
CSCO,2007-08-27,30.510000228881836,31.25,30.510000228881836,31.100000381469727,43417300,20.911293029785156
CSCO,2007-08-28,30.860000610351562,31.100000381469727,30.389999389648438,30.40999984741211,41973100,20.447345733642578
CSCO,2007-08-29,30.540000915527344,31.020000457763672,30.489999771118164,31,39609200,20.84404945373535
CSCO,2007-08-30,30.81999969482422,31.969999313354492,30.760000228881836,31.43000030517578,56344200,21.133182525634766
CSCO,2007-08-31,31.8700008392334,31.979999542236328,31.670000076293945,31.920000076293945,39064400,21.46265411376953
CSCO,2007-09-04,31.940000534057617,32.5,31.75,32.31999969482422,54173800,21.731599807739258
CSCO,2007-09-05,32.099998474121094,32.290000915527344,31.920000076293945,32.220001220703125,53359500,21.66437339782715
CSCO,2007-09-06,32.369998931884766,32.439998626708984,31.729999542236328,31.84000015258789,45735000,21.40886116027832
CSCO,2007-09-07,31.43000030517578,31.770000457763672,31.09000015258789,31.520000457763672,60757200,21.193702697753906
CSCO,2007-09-10,31.690000534057617,32,31.219999313354492,31.739999771118164,40171900,21.341623306274414
CSCO,2007-09-11,31.959999084472656,32.16999816894531,31.729999542236328,32.15999984741211,33080800,21.6240234375
CSCO,2007-09-12,32.06999969482422,32.119998931884766,31.729999542236328,31.780000686645508,35091700,21.36851692199707
CSCO,2007-09-13,31.959999084472656,32.040000915527344,31.399999618530273,31.510000228881836,33575600,21.18697738647461
CSCO,2007-09-14,31.43000030517578,31.690000534057617,31.149999618530273,31.559999465942383,31407400,21.220592498779297
CSCO,2007-09-17,31.329999923706055,31.75,31.25,31.5,29943700,21.18025016784668
CSCO,2007-09-18,31.579999923706055,32.040000915527344,31.40999984741211,32.040000915527344,56188700,21.543338775634766
CSCO,2007-09-19,32.22999954223633,32.47999954223633,32.04999923706055,32.09000015258789,49602000,21.576961517333984
CSCO,2007-09-20,31.989999771118164,32.38999938964844,31.90999984741211,32.209999084472656,33397100,21.65764617919922
CSCO,2007-09-21,32.560001373291016,32.560001373291016,32.189998626708984,32.29999923706055,56843000,21.71816062927246
CSCO,2007-09-24,32.220001220703125,32.43000030517578,31.75,31.8799991607666,41171000,21.435762405395508
CSCO,2007-09-25,31.75,32.529998779296875,31.649999618530273,32.439998626708984,47893500,21.812299728393555
CSCO,2007-09-26,32.650001525878906,33,32.599998474121094,32.9900016784668,64886200,22.182109832763672
CSCO,2007-09-27,33.02000045776367,33.290000915527344,32.849998474121094,33.22999954223633,38079100,22.343481063842773
CSCO,2007-09-28,33.13999938964844,33.380001068115234,32.970001220703125,33.130001068115234,33792100,22.2762393951416
CSCO,2007-10-01,33.0099983215332,33.33000183105469,32.970001220703125,32.9900016784668,42086900,22.182109832763672
CSCO,2007-10-02,33,33.130001068115234,32.869998931884766,33.0099983215332,31426300,22.1955509185791
CSCO,2007-10-03,32.900001525878906,32.970001220703125,32.43000030517578,32.45000076293945,37321200,21.81901741027832
CSCO,2007-10-04,32.59000015258789,32.68000030517578,31.8799991607666,32.150001525878906,50560900,21.617305755615234
CSCO,2007-10-05,32.34000015258789,32.810001373291016,32.2599983215332,32.650001525878906,36316300,21.953500747680664
CSCO,2007-10-08,32.529998779296875,32.900001525878906,32.5099983215332,32.709999084472656,19355200,21.993844985961914
CSCO,2007-10-09,32.79999923706055,33.09000015258789,32.650001525878906,33.08000183105469,32963800,22.24262046813965
CSCO,2007-10-10,33.38999938964844,33.5,33.150001525878906,33.27000045776367,36917700,22.370380401611328
CSCO,2007-10-11,33.380001068115234,33.599998474121094,32.599998474121094,32.79999923706055,45218400,22.054353713989258
CSCO,2007-10-12,32.83000183105469,33.119998931884766,32.75,32.91999816894531,29083700,22.135038375854492
CSCO,2007-10-15,32.91999816894531,33.13999938964844,32.5099983215332,32.790000915527344,34711500,22.04762840270996
CSCO,2007-10-16,32.40999984741211,32.5,31.850000381469727,32.290000915527344,51867400,21.71143913269043
CSCO,2007-10-17,32.70000076293945,32.7400016784668,31.90999984741211,32.459999084472656,38775000,21.82574462890625
CSCO,2007-10-18,32.189998626708984,32.93000030517578,32.18000030517578,32.68000030517578,33165700,21.973669052124023
CSCO,2007-10-19,32.619998931884766,32.630001068115234,31.399999618530273,31.5,60430500,21.18025016784668
CSCO,2007-10-22,31.100000381469727,31.469999313354492,30.950000762939453,31.3700008392334,41887400,21.09284210205078
CSCO,2007-10-23,31.350000381469727,31.579999923706055,30.09000015258789,31.540000915527344,50306400,21.207151412963867
CSCO,2007-10-24,31.170000076293945,31.360000610351562,30.520000457763672,31.260000228881836,48647400,21.018877029418945
CSCO,2007-10-25,31.3700008392334,31.8799991607666,31.049999237060547,31.18000030517578,41326500,20.965087890625
CSCO,2007-10-26,31.809999465942383,32.099998474121094,31.309999465942383,31.899999618530273,42232000,21.449203491210938
CSCO,2007-10-29,32.25,32.4900016784668,32,32.40999984741211,34941700,21.792125701904297
CSCO,2007-10-30,32.2599983215332,32.95000076293945,32.130001068115234,32.61000061035156,39989100,21.926603317260742
CSCO,2007-10-31,32.939998626708984,33.189998626708984,32.4900016784668,33.060001373291016,54876500,22.22917366027832
CSCO,2007-11-01,32.84000015258789,33.25,32.130001068115234,32.18000030517578,49818300,21.637474060058594
CSCO,2007-11-02,32.400001525878906,32.709999084472656,32.11000061035156,32.5099983215332,53250400,21.859357833862305
CSCO,2007-11-05,32.63999938964844,33.25,32.380001068115234,33.08000183105469,69607200,22.24262046813965
CSCO,2007-11-06,33.45000076293945,34.2400016784668,33.40999984741211,34.08000183105469,91068600,22.915014266967773
CSCO,2007-11-07,34.040000915527344,34.09000015258789,32.540000915527344,32.75,138236000,22.02073860168457
CSCO,2007-11-08,30.40999984741211,31.09000015258789,29.510000228881836,29.6299991607666,192353700,19.922876358032227
CSCO,2007-11-09,29.059999465942383,29.280000686645508,28.149999618530273,28.579999923706055,120564300,19.21687126159668
CSCO,2007-11-12,28.829999923706055,29.790000915527344,28.790000915527344,29.110000610351562,89644700,19.573244094848633
CSCO,2007-11-13,29.610000610351562,30.149999618530273,29.110000610351562,30.139999389648438,64869800,20.26580238342285
CSCO,2007-11-14,30.420000076293945,30.440000534057617,29.549999237060547,29.709999084472656,61079800,19.97667694091797
CSCO,2007-11-15,29.5,29.68000030517578,29.059999465942383,29.299999237060547,59934000,19.70099639892578
CSCO,2007-11-16,29.850000381469727,30.100000381469727,29.450000762939453,29.940000534057617,53853200,20.131322860717773
CSCO,2007-11-19,29.760000228881836,29.989999771118164,29.280000686645508,29.43000030517578,43526000,19.788402557373047
CSCO,2007-11-20,29.440000534057617,29.84000015258789,28.489999771118164,29.040000915527344,63284000,19.52617645263672
CSCO,2007-11-21,28.3799991607666,28.75,28.110000610351562,28.25,53953700,18.99498748779297
CSCO,2007-11-23,28.440000534057617,28.780000686645508,28.139999389648438,28.690000534057617,22126300,19.290842056274414
CSCO,2007-11-26,28.760000228881836,28.790000915527344,27.420000076293945,27.5,84568600,18.49069595336914
CSCO,2007-11-27,27.6299991607666,27.979999542236328,26.920000076293945,27.489999771118164,70141600,18.483970642089844
CSCO,2007-11-28,27.899999618530273,28.440000534057617,27.799999237060547,28.049999237060547,71609300,18.860506057739258
CSCO,2007-11-29,27.809999465942383,28.280000686645508,27.790000915527344,28.149999618530273,42602000,18.92774772644043
CSCO,2007-11-30,28.399999618530273,28.40999984741211,27.68000030517578,28.020000457763672,65641700,18.8403377532959
CSCO,2007-12-03,28,28.239999771118164,27.530000686645508,27.56999969482422,52984900,18.53775405883789
CSCO,2007-12-04,27.459999084472656,27.5,26.81999969482422,26.959999084472656,71486400,18.12760353088379
CSCO,2007-12-05,27.440000534057617,27.809999465942383,27.1200008392334,27.479999542236328,66642200,18.477249145507812
CSCO,2007-12-06,27.649999618530273,27.950000762939453,27.5,27.790000915527344,53056600,18.68568992614746
CSCO,2007-12-07,27.979999542236328,28.030000686645508,27.440000534057617,27.450000762939453,56313400,18.45707130432129
CSCO,2007-12-10,27.68000030517578,28,27.420000076293945,27.65999984741211,58231300,18.598278045654297
CSCO,2007-12-11,27.81999969482422,28.989999771118164,27.799999237060547,28.020000457763672,90163900,18.8403377532959
CSCO,2007-12-12,28.920000076293945,29.440000534057617,28.3700008392334,28.799999237060547,86656700,19.364797592163086
CSCO,2007-12-13,28.8799991607666,29.540000915527344,28.81999969482422,29.059999465942383,55224800,19.539621353149414
CSCO,2007-12-14,28.989999771118164,29.639999389648438,28.510000228881836,28.649999618530273,53644700,19.263938903808594
CSCO,2007-12-17,28.59000015258789,28.649999618530273,27.920000076293945,27.950000762939453,43977000,18.79326820373535
CSCO,2007-12-18,28.139999389648438,28.469999313354492,27.579999923706055,28.149999618530273,49890100,18.92774772644043
CSCO,2007-12-19,28.139999389648438,28.5,27.969999313354492,28.190000534057617,33411700,18.954639434814453
CSCO,2007-12-20,28.600000381469727,28.6200008392334,28.15999984741211,28.280000686645508,47296000,19.015155792236328
CSCO,2007-12-21,28.65999984741211,29,28.420000076293945,28.600000381469727,69126500,19.230323791503906
CSCO,2007-12-24,28.68000030517578,28.950000762939453,28.6200008392334,28.719999313354492,16474100,19.311004638671875
CSCO,2007-12-26,28.649999618530273,28.690000534057617,28.200000762939453,28.3799991607666,35458200,19.0823974609375
CSCO,2007-12-27,28.15999984741211,28.3799991607666,27.68000030517578,27.790000915527344,46568900,18.68568992614746
CSCO,2007-12-28,27.950000762939453,28.200000762939453,27.229999542236328,27.559999465942383,46861200,18.531044006347656
CSCO,2007-12-31,27.25,27.5,27,27.06999969482422,60736600,18.20156478881836
CSCO,2008-01-02,27,27.299999237060547,26.209999084472656,26.540000915527344,64338900,17.845197677612305
CSCO,2008-01-03,26.399999618530273,27.020000457763672,26.299999237060547,26.75,50360100,17.986398696899414
CSCO,2008-01-04,26.3700008392334,26.93000030517578,26.010000228881836,26.1200008392334,56897400,17.562801361083984
CSCO,2008-01-07,26.100000381469727,26.3799991607666,25.68000030517578,26.1299991607666,54431100,17.56951904296875
CSCO,2008-01-08,26.360000610351562,26.790000915527344,25.420000076293945,25.43000030517578,61248800,17.09885025024414
CSCO,2008-01-09,25.59000015258789,26.299999237060547,25.530000686645508,26.239999771118164,66475800,17.64348602294922
CSCO,2008-01-10,26.059999465942383,26.450000762939453,25.799999237060547,26.239999771118164,55332800,17.64348602294922
CSCO,2008-01-11,25.959999084472656,26.25,25.649999618530273,25.8700008392334,51454300,17.394697189331055
CSCO,2008-01-14,26.610000610351562,26.670000076293945,26.200000762939453,26.290000915527344,53665300,17.67710304260254
CSCO,2008-01-15,26.1200008392334,26.190000534057617,25,25.850000381469727,51610500,17.38125228881836
CSCO,2008-01-16,25.600000381469727,25.610000610351562,24.790000915527344,25.149999618530273,90232500,16.910587310791016
CSCO,2008-01-17,25.139999389648438,25.31999969482422,23.979999542236328,24.329999923706055,110043400,16.35921859741211
CSCO,2008-01-18,24.229999542236328,25.149999618530273,24.059999465942383,24.299999237060547,93409400,16.339048385620117
CSCO,2008-01-22,22.389999389648438,24.049999237060547,22.309999465942383,23.479999542236328,108777800,15.787689208984375
CSCO,2008-01-23,22.56999969482422,24.43000030517578,22.299999237060547,24.030000686645508,114430200,16.157506942749023
CSCO,2008-01-24,24.139999389648438,25.15999984741211,24.110000610351562,25.110000610351562,69193200,16.883686065673828
CSCO,2008-01-25,26.049999237060547,26.09000015258789,24.100000381469727,24.200000762939453,79692000,16.271808624267578
CSCO,2008-01-28,24.290000915527344,24.65999984741211,23.799999237060547,24.100000381469727,60515200,16.204572677612305
CSCO,2008-01-29,24.270000457763672,24.299999237060547,23.690000534057617,24.059999465942383,72069100,16.17766761779785
CSCO,2008-01-30,23.989999771118164,24.93000030517578,23.809999465942383,24.360000610351562,62098300,16.37939453125
CSCO,2008-01-31,23.979999542236328,24.700000762939453,23.889999389648438,24.5,76312400,16.473526000976562
CSCO,2008-02-01,24.6200008392334,25.1299991607666,24,24.940000534057617,57669700,16.769376754760742
CSCO,2008-02-04,25.040000915527344,25.049999237060547,23.6200008392334,23.81999969482422,92153900,16.01630210876465
CSCO,2008-02-05,23.510000228881836,23.690000534057617,23.219999313354492,23.260000228881836,95795900,15.639762878417969
CSCO,2008-02-06,23.43000030517578,24.020000457763672,23.059999465942383,23.079999923706055,141691700,15.51873779296875
CSCO,2008-02-07,21.850000381469727,23.43000030517578,21.770000457763672,23.3799991607666,248433600,15.720451354980469
CSCO,2008-02-08,23.260000228881836,23.75,23.170000076293945,23.540000915527344,95339000,15.828033447265625
CSCO,2008-02-11,23.649999618530273,23.700000762939453,23.299999237060547,23.520000457763672,69005100,15.814584732055664
CSCO,2008-02-12,23.670000076293945,24,23.25,23.43000030517578,56712600,15.754071235656738
CSCO,2008-02-13,23.6200008392334,24.200000762939453,23.520000457763672,24.059999465942383,65013700,16.17766761779785
CSCO,2008-02-14,24.020000457763672,24.09000015258789,23.479999542236328,23.530000686645508,56133600,15.821304321289062
CSCO,2008-02-15,23.3799991607666,23.559999465942383,23.209999084472656,23.299999237060547,53314900,15.666659355163574
CSCO,2008-02-19,23.559999465942383,23.690000534057617,22.780000686645508,22.8799991607666,72073700,15.384254455566406
CSCO,2008-02-20,22.780000686645508,23.329999923706055,22.709999084472656,23.200000762939453,50297500,15.599424362182617
CSCO,2008-02-21,23.809999465942383,23.989999771118164,23.09000015258789,23.190000534057617,64586300,15.592704772949219
CSCO,2008-02-22,23.459999084472656,23.600000381469727,22.899999618530273,23.600000381469727,53739200,15.868376731872559
CSCO,2008-02-25,23.520000457763672,23.889999389648438,23.190000534057617,23.799999237060547,57042500,16.00284767150879
CSCO,2008-02-26,23.799999237060547,24.229999542236328,23.690000534057617,24.06999969482422,60932500,16.18439292907715
CSCO,2008-02-27,23.920000076293945,25.149999618530273,23.829999923706055,24.950000762939453,88232300,16.776100158691406
CSCO,2008-02-28,24.719999313354492,25.010000228881836,24.549999237060547,24.65999984741211,69469600,16.58110809326172
CSCO,2008-02-29,24.299999237060547,24.770000457763672,24.280000686645508,24.389999389648438,72410000,16.399568557739258
CSCO,2008-03-03,24.350000381469727,24.559999465942383,24.139999389648438,24.399999618530273,52575700,16.40629005432129
CSCO,2008-03-04,24.09000015258789,24.479999542236328,23.739999771118164,24.290000915527344,96705100,16.33232879638672
CSCO,2008-03-05,24.459999084472656,24.56999969482422,24.049999237060547,24.270000457763672,75778600,16.318878173828125
CSCO,2008-03-06,24.31999969482422,24.399999618530273,23.920000076293945,23.940000534057617,71804000,16.09699058532715
CSCO,2008-03-07,23.899999618530273,24.700000762939453,23.780000686645508,24.110000610351562,70314500,16.211294174194336
CSCO,2008-03-10,24.1200008392334,24.489999771118164,23.989999771118164,23.989999771118164,48167600,16.130605697631836
CSCO,2008-03-11,24.549999237060547,25.15999984741211,24.43000030517578,25.149999618530273,66505800,16.910587310791016
CSCO,2008-03-12,25.170000076293945,25.600000381469727,25,25.139999389648438,56995700,16.903858184814453
CSCO,2008-03-13,24.84000015258789,25.1200008392334,24.399999618530273,24.950000762939453,76975400,16.776100158691406
CSCO,2008-03-14,25.049999237060547,25.139999389648438,24.040000915527344,24.31999969482422,74151500,16.352497100830078
CSCO,2008-03-17,23.59000015258789,24.690000534057617,23.540000915527344,24.290000915527344,66377000,16.33232879638672
CSCO,2008-03-18,24.690000534057617,25.610000610351562,24.6299991607666,25.579999923706055,70995800,17.199708938598633
CSCO,2008-03-19,25.469999313354492,25.579999923706055,24.459999084472656,24.469999313354492,63988600,16.453351974487305
CSCO,2008-03-20,24.600000381469727,24.93000030517578,24.329999923706055,24.770000457763672,70930100,16.65506935119629
CSCO,2008-03-24,24.920000076293945,25.989999771118164,24.899999618530273,25.639999389648438,55003000,17.24005126953125
CSCO,2008-03-25,25.729999542236328,25.8799991607666,25.3700008392334,25.75,46113300,17.31401824951172
CSCO,2008-03-26,25.299999237060547,25.43000030517578,24.549999237060547,24.780000686645508,79022700,16.661800384521484
CSCO,2008-03-27,24.6299991607666,24.760000228881836,24.1200008392334,24.18000030517578,56566600,16.25836181640625
CSCO,2008-03-28,24.280000686645508,24.579999923706055,24,24.079999923706055,46496900,16.191125869750977
CSCO,2008-03-31,24.079999923706055,24.40999984741211,23.959999084472656,24.09000015258789,51471000,16.197847366333008
CSCO,2008-04-01,24.520000457763672,25.010000228881836,24.3799991607666,24.979999542236328,53248300,16.79627227783203
CSCO,2008-04-02,25.040000915527344,25.549999237060547,24.790000915527344,24.959999084472656,51506700,16.782825469970703
CSCO,2008-04-03,24.09000015258789,24.399999618530273,24.010000228881836,24.229999542236328,62492700,16.2919864654541
CSCO,2008-04-04,24.360000610351562,24.81999969482422,24.059999465942383,24.389999389648438,48348200,16.399568557739258
CSCO,2008-04-07,24.559999465942383,24.579999923706055,23.8700008392334,23.940000534057617,54633000,16.09699058532715
CSCO,2008-04-08,23.81999969482422,24.15999984741211,23.75,23.959999084472656,47070500,16.11043930053711
CSCO,2008-04-09,23.950000762939453,24.139999389648438,23.34000015258789,23.530000686645508,60616600,15.821304321289062
CSCO,2008-04-10,23.75,24.209999084472656,23.360000610351562,24.040000915527344,62580400,16.164226531982422
CSCO,2008-04-11,23.649999618530273,23.780000686645508,23.350000381469727,23.3799991607666,49719600,15.720451354980469
CSCO,2008-04-14,23.280000686645508,23.59000015258789,23.149999618530273,23.309999465942383,31406800,15.673384666442871
CSCO,2008-04-15,23.40999984741211,23.469999313354492,22.90999984741211,23.110000610351562,48232600,15.538910865783691
CSCO,2008-04-16,23.459999084472656,24,23.329999923706055,23.829999923706055,51221100,16.023029327392578
CSCO,2008-04-17,23.989999771118164,24.010000228881836,23.579999923706055,23.889999389648438,38298000,16.063371658325195
CSCO,2008-04-18,24.530000686645508,24.799999237060547,24.209999084472656,24.510000228881836,55199500,16.480253219604492
CSCO,2008-04-21,24.350000381469727,25,24.260000228881836,24.889999389648438,43041200,16.735755920410156
CSCO,2008-04-22,24.729999542236328,24.959999084472656,24.549999237060547,24.920000076293945,46747400,16.75593376159668
CSCO,2008-04-23,25.360000610351562,25.559999465942383,25.15999984741211,25.440000534057617,51028600,17.105571746826172
CSCO,2008-04-24,25.559999465942383,26.290000915527344,25.280000686645508,26.030000686645508,53911400,17.50227928161621
CSCO,2008-04-25,26.110000610351562,26.1299991607666,25.100000381469727,25.600000381469727,53423700,17.21315574645996
CSCO,2008-04-28,25.639999389648438,25.760000228881836,25.299999237060547,25.350000381469727,33970100,17.045059204101562
CSCO,2008-04-29,25.260000228881836,25.81999969482422,25.25,25.510000228881836,37925900,17.152645111083984
CSCO,2008-04-30,25.690000534057617,25.969999313354492,25.510000228881836,25.639999389648438,52347900,17.24005126953125
CSCO,2008-05-01,25.639999389648438,26.8700008392334,25.5,26.670000076293945,71473800,17.9326114654541
CSCO,2008-05-02,26.969999313354492,27,26.420000076293945,26.75,67180700,17.986398696899414
CSCO,2008-05-05,26.459999084472656,26.709999084472656,26.149999618530273,26.280000686645508,62446500,17.670381546020508
CSCO,2008-05-06,26.049999237060547,26.489999771118164,25.780000686645508,26.329999923706055,91592600,17.704004287719727
CSCO,2008-05-07,26.25,27,25.649999618530273,25.780000686645508,91389100,17.334182739257812
CSCO,2008-05-08,25.989999771118164,26,25.299999237060547,25.700000762939453,48304900,17.28040313720703
CSCO,2008-05-09,25.399999618530273,25.639999389648438,25.260000228881836,25.489999771118164,38450700,17.139196395874023
CSCO,2008-05-12,25.450000762939453,25.8700008392334,25.399999618530273,25.84000015258789,38118800,17.374526977539062
CSCO,2008-05-13,25.860000610351562,26.049999237060547,25.649999618530273,25.889999389648438,36010200,17.40814971923828
CSCO,2008-05-14,26,26.34000015258789,25.719999313354492,25.75,49857100,17.31401824951172
CSCO,2008-05-15,25.68000030517578,26.559999465942383,25.639999389648438,26.5,55903300,17.818307876586914
CSCO,2008-05-16,26.530000686645508,26.649999618530273,26.030000686645508,26.510000228881836,58111500,17.825029373168945
CSCO,2008-05-19,26.510000228881836,26.899999618530273,26.149999618530273,26.3700008392334,41593800,17.730894088745117
CSCO,2008-05-20,26.1299991607666,26.459999084472656,25.65999984741211,25.850000381469727,41092200,17.38125228881836
CSCO,2008-05-21,25.850000381469727,26.1200008392334,25.15999984741211,25.3700008392334,42877500,17.05850601196289
CSCO,2008-05-22,25.360000610351562,25.799999237060547,25.190000534057617,25.579999923706055,35030500,17.199708938598633
CSCO,2008-05-23,25.399999618530273,25.43000030517578,24.899999618530273,25.100000381469727,41651800,16.876962661743164
CSCO,2008-05-27,25.059999465942383,25.690000534057617,25.040000915527344,25.59000015258789,37305100,17.20643424987793
CSCO,2008-05-28,26.010000228881836,26.040000915527344,25.31999969482422,25.540000915527344,45669300,17.172805786132812
CSCO,2008-05-29,25.579999923706055,26.350000381469727,25.520000457763672,26.209999084472656,58347100,17.623310089111328
CSCO,2008-05-30,26.149999618530273,26.920000076293945,26.1299991607666,26.719999313354492,61435900,17.966230392456055
CSCO,2008-06-02,26.719999313354492,26.81999969482422,26.239999771118164,26.350000381469727,58968400,17.717451095581055
CSCO,2008-06-03,26.350000381469727,26.799999237060547,26.219999313354492,26.34000015258789,46730200,17.710725784301758
CSCO,2008-06-04,26.219999313354492,26.979999542236328,26.209999084472656,26.760000228881836,60375400,17.993127822875977
CSCO,2008-06-05,26.760000228881836,27.719999313354492,26.75,27.540000915527344,78093300,18.517595291137695
CSCO,2008-06-06,27.31999969482422,27.450000762939453,26.5,26.540000915527344,68881400,17.845197677612305
CSCO,2008-06-09,26.719999313354492,26.739999771118164,26.030000686645508,26.43000030517578,44900700,17.771238327026367
CSCO,2008-06-10,26.170000076293945,26.579999923706055,26.079999923706055,26.360000610351562,37626000,17.724172592163086
CSCO,2008-06-11,26.350000381469727,26.43000030517578,25.520000457763672,25.649999618530273,53184200,17.246776580810547
CSCO,2008-06-12,25.940000534057617,26.31999969482422,25.639999389648438,25.959999084472656,43925000,17.455211639404297
CSCO,2008-06-13,26.239999771118164,26.700000762939453,25.90999984741211,26.3700008392334,48472500,17.730894088745117
CSCO,2008-06-16,26.170000076293945,26.440000534057617,25.969999313354492,26.270000457763672,31552600,17.66366195678711
CSCO,2008-06-17,26.360000610351562,26.6299991607666,25.90999984741211,25.969999313354492,38641200,17.461936950683594
CSCO,2008-06-18,25.790000915527344,25.889999389648438,25.229999542236328,25.280000686645508,49941600,16.997987747192383
CSCO,2008-06-19,25.239999771118164,25.739999771118164,24.809999465942383,25.520000457763672,43457600,17.159364700317383
CSCO,2008-06-20,25.350000381469727,25.360000610351562,24.469999313354492,24.639999389648438,69549800,16.567659378051758
CSCO,2008-06-23,24.829999923706055,24.989999771118164,24.389999389648438,24.549999237060547,44814500,16.507144927978516
CSCO,2008-06-24,24.329999923706055,24.850000381469727,24.200000762939453,24.479999542236328,35425100,16.460081100463867
CSCO,2008-06-25,24.540000915527344,25.110000610351562,24.350000381469727,24.700000762939453,44127100,16.60800552368164
CSCO,2008-06-26,24.34000015258789,24.5,23.81999969482422,23.81999969482422,45055500,16.01630210876465
CSCO,2008-06-27,23.75,23.8700008392334,23.3700008392334,23.610000610351562,50427500,15.875103950500488
CSCO,2008-06-30,23.469999313354492,23.729999542236328,23.15999984741211,23.260000228881836,48836500,15.639762878417969
CSCO,2008-07-01,23.049999237060547,23.399999618530273,22.940000534057617,23.149999618530273,58175600,15.565796852111816
CSCO,2008-07-02,23.139999389648438,23.190000534057617,22.670000076293945,22.84000015258789,59375500,15.357359886169434
CSCO,2008-07-03,22.979999542236328,23.350000381469727,22.850000381469727,23.1200008392334,30392100,15.545629501342773
CSCO,2008-07-07,23.229999542236328,23.389999389648438,22.360000610351562,22.56999969482422,70623500,15.17581558227539
CSCO,2008-07-08,22.579999923706055,22.899999618530273,22.420000076293945,22.8799991607666,54262700,15.384254455566406
CSCO,2008-07-09,22.219999313354492,22.360000610351562,21.540000915527344,21.579999923706055,99429100,14.510149955749512
CSCO,2008-07-10,21.579999923706055,22.18000030517578,21.510000228881836,22.1299991607666,67876000,14.879963874816895
CSCO,2008-07-11,21.81999969482422,22.1299991607666,21.540000915527344,21.81999969482422,62739700,14.671525955200195
CSCO,2008-07-14,22.020000457763672,22.1299991607666,21.1299991607666,21.299999237060547,52449600,14.321880340576172
CSCO,2008-07-15,21.040000915527344,21.43000030517578,20.719999313354492,21.040000915527344,63839600,14.147063255310059
CSCO,2008-07-16,20.700000762939453,21.329999923706055,20.559999465942383,21.100000381469727,63701400,14.18740463256836
CSCO,2008-07-17,21.350000381469727,21.8799991607666,20.93000030517578,21.520000457763672,65111400,14.469805717468262
CSCO,2008-07-18,21.469999313354492,21.81999969482422,21.25,21.65999984741211,52355300,14.563941955566406
CSCO,2008-07-21,21.799999237060547,22.389999389648438,21.739999771118164,21.84000015258789,44836000,14.684971809387207
CSCO,2008-07-22,21.600000381469727,21.940000534057617,21.459999084472656,21.899999618530273,54680100,14.725314140319824
CSCO,2008-07-23,21.969999313354492,22.610000610351562,21.799999237060547,22.170000076293945,47143600,14.906861305236816
CSCO,2008-07-24,22.040000915527344,22.059999465942383,21.690000534057617,21.760000228881836,46135200,14.631184577941895
CSCO,2008-07-25,22.329999923706055,22.579999923706055,21.93000030517578,22.43000030517578,63683300,15.081682205200195
CSCO,2008-07-28,22.31999969482422,22.809999465942383,21.940000534057617,21.979999542236328,43036900,14.779104232788086
CSCO,2008-07-29,22.190000534057617,22.520000457763672,22.06999969482422,22.420000076293945,43082500,15.074958801269531
CSCO,2008-07-30,22.600000381469727,22.690000534057617,21.799999237060547,22.170000076293945,52642900,14.906861305236816
CSCO,2008-07-31,22.059999465942383,22.600000381469727,21.979999542236328,21.989999771118164,56591900,14.785828590393066
CSCO,2008-08-01,22.200000762939453,22.350000381469727,21.670000076293945,21.989999771118164,43571000,14.785828590393066
CSCO,2008-08-04,22.049999237060547,22.170000076293945,21.719999313354492,21.989999771118164,50009300,14.785828590393066
CSCO,2008-08-05,22.260000228881836,22.649999618530273,22.020000457763672,22.649999618530273,77008500,15.229606628417969
CSCO,2008-08-06,23.940000534057617,24.25,23.459999084472656,23.93000030517578,121768900,16.090267181396484
CSCO,2008-08-07,23.690000534057617,24.309999465942383,23.440000534057617,23.579999923706055,86359400,15.854931831359863
CSCO,2008-08-08,23.75,24.440000534057617,23.700000762939453,24.25,53695400,16.30543327331543
CSCO,2008-08-11,24.170000076293945,24.84000015258789,24.139999389648438,24.6200008392334,43335700,16.554210662841797
CSCO,2008-08-12,24.68000030517578,24.780000686645508,24.350000381469727,24.5,41152800,16.473526000976562
CSCO,2008-08-13,24.389999389648438,24.5,24.010000228881836,24.309999465942383,35201000,16.345775604248047
CSCO,2008-08-14,24.15999984741211,24.860000610351562,24.1200008392334,24.670000076293945,37541600,16.58783721923828
CSCO,2008-08-15,24.75,25.25,24.68000030517578,24.90999984741211,45293700,16.74921226501465
CSCO,2008-08-18,24.950000762939453,25.079999923706055,24.270000457763672,24.489999771118164,31878100,16.466800689697266
CSCO,2008-08-19,24.290000915527344,24.510000228881836,24.06999969482422,24.239999771118164,26808300,16.298707962036133
CSCO,2008-08-20,24.34000015258789,24.479999542236328,24.010000228881836,24.229999542236328,32032700,16.2919864654541
CSCO,2008-08-21,24.049999237060547,24.34000015258789,23.8700008392334,24.229999542236328,23700500,16.2919864654541
CSCO,2008-08-22,24.3799991607666,24.81999969482422,24.280000686645508,24.709999084472656,28201600,16.614730834960938
CSCO,2008-08-25,24.5,24.729999542236328,24.110000610351562,24.209999084472656,28319500,16.278533935546875
CSCO,2008-08-26,24.290000915527344,24.34000015258789,23.8799991607666,24.110000610351562,31379300,16.211294174194336
CSCO,2008-08-27,24.239999771118164,24.59000015258789,24.149999618530273,24.3700008392334,28380300,16.386119842529297
CSCO,2008-08-28,24.479999542236328,24.780000686645508,24.40999984741211,24.65999984741211,28525000,16.58110809326172
CSCO,2008-08-29,24.350000381469727,24.350000381469727,23.90999984741211,24.049999237060547,33139500,16.17095184326172
CSCO,2008-09-02,24.350000381469727,24.5,23.549999237060547,23.75,46603000,15.969229698181152
CSCO,2008-09-03,23.739999771118164,23.739999771118164,23.149999618530273,23.309999465942383,44588000,15.673384666442871
CSCO,2008-09-04,22.790000915527344,22.799999237060547,22.15999984741211,22.280000686645508,64083100,14.98082447052002
CSCO,2008-09-05,22.09000015258789,22.670000076293945,22.06999969482422,22.260000228881836,46163100,14.967375755310059
CSCO,2008-09-08,22.780000686645508,23.440000534057617,22.43000030517578,23.3700008392334,66139800,15.713730812072754
CSCO,2008-09-09,23.420000076293945,23.579999923706055,22.90999984741211,22.969999313354492,71096300,15.44477367401123
CSCO,2008-09-10,23.229999542236328,23.31999969482422,22.969999313354492,22.989999771118164,38934800,15.458218574523926
CSCO,2008-09-11,22.68000030517578,23.059999465942383,22.389999389648438,23.049999237060547,46188400,15.49857234954834
CSCO,2008-09-12,22.8700008392334,23.59000015258789,22.610000610351562,23.459999084472656,50770000,15.77424144744873
CSCO,2008-09-15,22.610000610351562,23.329999923706055,22.360000610351562,22.3799991607666,55857400,15.048062324523926
CSCO,2008-09-16,21.799999237060547,23.139999389648438,21.739999771118164,22.799999237060547,81074300,15.330470085144043
CSCO,2008-09-17,22.489999771118164,23.040000915527344,21.770000457763672,21.799999237060547,69539100,14.65808391571045
CSCO,2008-09-18,22.239999771118164,23.25,21.850000381469727,22.799999237060547,83355900,15.330470085144043
CSCO,2008-09-19,24.290000915527344,24.299999237060547,24.290000915527344,24.290000915527344,922900,16.33232879638672
CSCO,2008-09-22,23.899999618530273,24.200000762939453,23.040000915527344,23.110000610351562,52677200,15.538910865783691
CSCO,2008-09-23,23.309999465942383,23.5,22.65999984741211,22.729999542236328,46356500,15.283402442932129
CSCO,2008-09-24,22.81999969482422,23.209999084472656,22.579999923706055,22.799999237060547,43060600,15.330470085144043
CSCO,2008-09-25,23.059999465942383,23.899999618530273,22.950000762939453,23.479999542236328,57642000,15.787689208984375
CSCO,2008-09-26,22.920000076293945,24,22.8700008392334,23.81999969482422,59235700,16.01630210876465
CSCO,2008-09-29,23.290000915527344,23.540000915527344,21.43000030517578,21.790000915527344,86481900,14.651355743408203
CSCO,2008-09-30,22.25,22.610000610351562,21.84000015258789,22.559999465942383,60991400,15.169088363647461
CSCO,2008-10-01,22.25,22.440000534057617,21.75,21.950000762939453,52085000,14.75893783569336
CSCO,2008-10-02,21.950000762939453,21.989999771118164,21.049999237060547,21.200000762939453,61925200,14.254642486572266
CSCO,2008-10-03,21.139999389648438,22.399999618530273,21.1299991607666,21.25,73504000,14.288259506225586
CSCO,2008-10-06,20.389999389648438,20.969999313354492,19.309999465942383,20.459999084472656,105324200,13.757079124450684
CSCO,2008-10-07,20.56999969482422,20.90999984741211,18.75,18.84000015258789,104679700,12.66780948638916
CSCO,2008-10-08,18.020000457763672,19.600000381469727,17.799999237060547,18.34000015258789,130018800,12.331609725952148
CSCO,2008-10-09,18.829999923706055,18.889999389648438,16.940000534057617,17.190000534057617,99112600,11.558363914489746
CSCO,2008-10-10,16.489999771118164,18.219999313354492,16.290000915527344,17.229999542236328,137032200,11.585262298583984
CSCO,2008-10-13,18.270000457763672,19.299999237060547,17.799999237060547,19.270000457763672,72700100,12.956931114196777
CSCO,2008-10-14,19.90999984741211,20.149999618530273,18.030000686645508,18.540000915527344,86420900,12.466086387634277
CSCO,2008-10-15,18.170000076293945,18.209999084472656,16.5,16.56999969482422,94666400,11.141486167907715
CSCO,2008-10-16,16.719999313354492,17.75,16.200000762939453,17.75,104415000,11.93490219116211
CSCO,2008-10-17,17.31999969482422,19.549999237060547,16.93000030517578,17.90999984741211,83475500,12.04248332977295
CSCO,2008-10-20,18.350000381469727,19.010000228881836,17.809999465942383,18.959999084472656,66688900,12.748491287231445
CSCO,2008-10-21,18.700000762939453,18.889999389648438,17.75,17.860000610351562,75117600,12.008866310119629
CSCO,2008-10-22,17.34000015258789,17.84000015258789,16.809999465942383,17.40999984741211,75828000,11.706294059753418
CSCO,2008-10-23,17.25,17.8799991607666,16.459999084472656,17.239999771118164,85364300,11.591984748840332
CSCO,2008-10-24,16.079999923706055,16.93000030517578,15.899999618530273,16.309999465942383,88646000,10.966662406921387
CSCO,2008-10-27,16.09000015258789,17.190000534057617,16.020000457763672,16.09000015258789,65715900,10.818737030029297
CSCO,2008-10-28,16.760000228881836,18.350000381469727,16.450000762939453,18.309999465942383,88690300,12.311439514160156
CSCO,2008-10-29,17.969999313354492,18.700000762939453,17.600000381469727,17.8700008392334,72619800,12.015591621398926
CSCO,2008-10-30,18.290000915527344,18.31999969482422,17.5,17.790000915527344,67607100,11.961797714233398
CSCO,2008-10-31,17.790000915527344,17.979999542236328,17.31999969482422,17.770000457763672,82517500,11.94835090637207
CSCO,2008-11-03,17.68000030517578,17.700000762939453,17,17.200000762939453,56927000,11.56508731842041
CSCO,2008-11-04,17.59000015258789,18.459999084472656,17.3700008392334,18.329999923706055,79952200,12.324888229370117
CSCO,2008-11-05,18.049999237060547,18.299999237060547,17.290000915527344,17.389999389648438,91260100,11.692840576171875
CSCO,2008-11-06,16.690000534057617,17.479999542236328,16.670000076293945,16.940000534057617,122484300,11.390266418457031
CSCO,2008-11-07,17.18000030517578,17.729999542236328,17.1299991607666,17.579999923706055,64669200,11.820599555969238
CSCO,2008-11-10,17.950000762939453,17.979999542236328,17.100000381469727,17.56999969482422,47597100,11.81387710571289
CSCO,2008-11-11,17.3799991607666,17.450000762939453,16.940000534057617,17.18000030517578,49766000,11.551642417907715
CSCO,2008-11-12,16.84000015258789,17.030000686645508,16.5,16.549999237060547,52608100,11.128036499023438
CSCO,2008-11-13,16.3700008392334,17.299999237060547,15.600000381469727,17.260000228881836,90296200,11.60543441772461
CSCO,2008-11-14,16.889999389648438,17.43000030517578,16.329999923706055,16.6200008392334,68825700,11.175102233886719
CSCO,2008-11-17,16.469999313354492,16.809999465942383,16.110000610351562,16.209999084472656,47052200,10.899421691894531
CSCO,2008-11-18,16.350000381469727,16.459999084472656,15.579999923706055,16.450000762939453,69149800,11.060796737670898
CSCO,2008-11-19,16.18000030517578,16.229999542236328,15,15.079999923706055,72602300,10.13962459564209
CSCO,2008-11-20,15,16.229999542236328,14.430000305175781,14.470000267028809,119455700,9.729466438293457
CSCO,2008-11-21,14.8100004196167,15.300000190734863,14.199999809265137,15.170000076293945,104235300,10.200138092041016
CSCO,2008-11-24,15.4399995803833,16.459999084472656,15.279999732971191,16.399999618530273,79847400,11.027176856994629
CSCO,2008-11-25,16.489999771118164,16.489999771118164,15.279999732971191,15.420000076293945,82904500,10.368234634399414
CSCO,2008-11-26,15.199999809265137,16.489999771118164,15.170000076293945,16.389999389648438,54903300,11.020451545715332
CSCO,2008-11-28,16.190000534057617,16.549999237060547,16.15999984741211,16.540000915527344,22344900,11.121310234069824
CSCO,2008-12-01,16.15999984741211,16.170000076293945,14.930000305175781,14.960000038146973,62915800,10.058935165405273
CSCO,2008-12-02,15.170000076293945,15.390000343322754,14.75,15.319999694824219,65674100,10.300997734069824
CSCO,2008-12-03,14.90999984741211,16.030000686645508,14.859999656677246,16.010000228881836,69603400,10.764945030212402
CSCO,2008-12-04,15.649999618530273,16.09000015258789,15.020000457763672,15.329999923706055,59171400,10.307721138000488
CSCO,2008-12-05,15.15999984741211,16.100000381469727,14.720000267028809,15.9399995803833,67565800,10.717881202697754
CSCO,2008-12-08,16.5,17.450000762939453,16.450000762939453,17.25,82284800,11.598708152770996
CSCO,2008-12-09,16.90999984741211,17.93000030517578,16.75,17.15999984741211,67340200,11.538193702697754
CSCO,2008-12-10,17.299999237060547,17.760000228881836,17.079999923706055,17.329999923706055,50807000,11.652497291564941
CSCO,2008-12-11,17.1299991607666,17.639999389648438,16.829999923706055,16.90999984741211,56266400,11.370096206665039
CSCO,2008-12-12,16.530000686645508,17.190000534057617,16.510000228881836,16.989999771118164,47006400,11.42388916015625
CSCO,2008-12-15,16.8799991607666,17.020000457763672,16.510000228881836,16.84000015258789,40172200,11.323028564453125
CSCO,2008-12-16,17.040000915527344,17.450000762939453,16.690000534057617,17.420000076293945,77761400,11.713014602661133
CSCO,2008-12-17,17.170000076293945,17.34000015258789,16.709999084472656,16.84000015258789,62795800,11.323028564453125
CSCO,2008-12-18,16.8700008392334,16.90999984741211,16.440000534057617,16.65999984741211,52399400,11.201998710632324
CSCO,2008-12-19,16.639999389648438,16.950000762939453,16.600000381469727,16.639999389648438,62204500,11.188552856445312
CSCO,2008-12-22,16.610000610351562,16.709999084472656,15.989999771118164,16.3700008392334,38808800,11.007003784179688
CSCO,2008-12-23,16.420000076293945,16.649999618530273,16.06999969482422,16.239999771118164,30390900,10.919594764709473
CSCO,2008-12-24,16.25,16.43000030517578,16.209999084472656,16.350000381469727,11592100,10.993556022644043
CSCO,2008-12-26,16.360000610351562,16.420000076293945,16.09000015258789,16.270000457763672,15163400,10.939767837524414
CSCO,2008-12-29,16.15999984741211,16.25,15.729999542236328,16.010000228881836,33239800,10.764945030212402
CSCO,2008-12-30,16.040000915527344,16.25,15.9399995803833,16.229999542236328,31088100,10.912872314453125
CSCO,2008-12-31,16.18000030517578,16.549999237060547,16.1200008392334,16.299999237060547,37513700,10.959940910339355
CSCO,2009-01-02,16.40999984741211,17,16.25,16.959999084472656,40980600,11.403712272644043
CSCO,2009-01-05,16.850000381469727,17.299999237060547,16.75,17.110000610351562,45480200,11.504573822021484
CSCO,2009-01-06,17.329999923706055,17.979999542236328,17.260000228881836,17.790000915527344,58256600,11.961797714233398
CSCO,2009-01-07,17.3700008392334,17.579999923706055,17.110000610351562,17.31999969482422,50246600,11.645773887634277
CSCO,2009-01-08,17.229999542236328,17.56999969482422,17,17.540000915527344,46484600,11.793701171875
CSCO,2009-01-09,17.239999771118164,17.260000228881836,16.610000610351562,16.700000762939453,68118900,11.228893280029297
CSCO,2009-01-12,16.68000030517578,16.780000686645508,16.030000686645508,16.399999618530273,54927700,11.027176856994629
CSCO,2009-01-13,16.290000915527344,16.540000915527344,16.110000610351562,16.450000762939453,51933800,11.060796737670898
CSCO,2009-01-14,16.100000381469727,16.219999313354492,15.600000381469727,15.739999771118164,50111800,10.58340072631836
CSCO,2009-01-15,15.619999885559082,15.949999809265137,15.1899995803833,15.8100004196167,61814500,10.630467414855957
CSCO,2009-01-16,16.219999313354492,16.329999923706055,15.5,15.819999694824219,66930700,10.637189865112305
CSCO,2009-01-20,15.8100004196167,15.930000305175781,15.010000228881836,15.010000228881836,57808600,10.092556953430176
CSCO,2009-01-21,15.319999694824219,15.760000228881836,15.050000190734863,15.699999809265137,56231900,10.556504249572754
CSCO,2009-01-22,15.380000114440918,15.59000015258789,15,15.369999885559082,56676100,10.33461856842041
CSCO,2009-01-23,15.039999961853027,16.020000457763672,15,15.890000343322754,56556900,10.684258460998535
CSCO,2009-01-26,15.850000381469727,16.5,15.779999732971191,16.299999237060547,44634800,10.959940910339355
CSCO,2009-01-27,16.43000030517578,17,16.290000915527344,16.729999542236328,50346800,11.249065399169922
CSCO,2009-01-28,17.059999465942383,17.190000534057617,16.690000534057617,16.8799991607666,60146800,11.349922180175781
CSCO,2009-01-29,16.700000762939453,16.700000762939453,15.800000190734863,15.930000305175781,53220800,10.711155891418457
CSCO,2009-01-30,15.90999984741211,16.09000015258789,14.90999984741211,14.970000267028809,75292400,10.065661430358887
CSCO,2009-02-02,14.859999656677246,15.460000038146973,14.829999923706055,15.3100004196167,55290500,10.29427433013916
CSCO,2009-02-03,15.479999542236328,15.75,15.010000228881836,15.619999885559082,65932300,10.502714157104492
CSCO,2009-02-04,15.720000267028809,16.15999984741211,15.380000114440918,15.84000015258789,95781900,10.650641441345215
CSCO,2009-02-05,15.539999961853027,16.649999618530273,15.449999809265137,16.350000381469727,115564600,10.993556022644043
CSCO,2009-02-06,16.420000076293945,17.09000015258789,16.209999084472656,17.040000915527344,62910000,11.457507133483887
CSCO,2009-02-09,16.989999771118164,17.049999237060547,16.6200008392334,16.850000381469727,37624300,11.329753875732422
CSCO,2009-02-10,16.59000015258789,16.93000030517578,15.920000076293945,16.049999237060547,69149100,10.79184341430664
CSCO,2009-02-11,16.18000030517578,16.270000457763672,15.850000381469727,16.170000076293945,46279800,10.872529029846191
CSCO,2009-02-12,15.970000267028809,16.219999313354492,15.630000114440918,16.200000762939453,57645800,10.892699241638184
CSCO,2009-02-13,16.200000762939453,16.459999084472656,15.949999809265137,16.100000381469727,43639500,10.825461387634277
CSCO,2009-02-17,15.680000305175781,15.760000228881836,15.279999732971191,15.289999961853027,47981100,10.280826568603516
CSCO,2009-02-18,15.449999809265137,15.729999542236328,15.149999618530273,15.369999885559082,40630400,10.33461856842041
CSCO,2009-02-19,15.460000038146973,15.520000457763672,15.010000228881836,15.039999961853027,42978400,10.112728118896484
CSCO,2009-02-20,14.960000038146973,15.34000015258789,14.880000114440918,15.079999923706055,59376600,10.13962459564209
CSCO,2009-02-23,15.199999809265137,15.350000381469727,14.3100004196167,14.359999656677246,51687900,9.6555023193359375
CSCO,2009-02-24,14.390000343322754,15.050000190734863,14.380000114440918,14.989999771118164,55486800,10.079109191894531
CSCO,2009-02-25,14.920000076293945,15.130000114440918,14.369999885559082,14.770000457763672,56278900,9.931185722351074
CSCO,2009-02-26,15.050000190734863,15.210000038146973,14.489999771118164,14.489999771118164,51007600,9.742915153503418
CSCO,2009-02-27,14.300000190734863,14.819999694824219,14.300000190734863,14.569999694824219,76734300,9.79670524597168
CSCO,2009-03-02,14.329999923706055,14.779999732971191,14.270000457763672,14.319999694824219,59924500,9.628608703613281
CSCO,2009-03-03,14.489999771118164,14.729999542236328,14.359999656677246,14.390000343322754,62320000,9.675678253173828
CSCO,2009-03-04,14.640000343322754,15.520000457763672,14.630000114440918,15.25,69574200,10.25393009185791
CSCO,2009-03-05,14.9399995803833,15.09000015258789,14.510000228881836,14.550000190734863,67034500,9.783256530761719
CSCO,2009-03-06,14.579999923706055,14.930000305175781,13.979999542236328,14.180000305175781,113692300,9.534470558166504
CSCO,2009-03-09,14,14.430000305175781,13.609999656677246,13.619999885559082,78274900,9.157938003540039
CSCO,2009-03-10,14.039999961853027,14.789999961853027,13.920000076293945,14.640000343322754,71743300,9.843774795532227
CSCO,2009-03-11,14.789999961853027,15.199999809265137,14.520000457763672,15.020000457763672,55002400,10.099282264709473
CSCO,2009-03-12,15,15.510000228881836,14.770000457763672,15.510000228881836,49609300,10.428750991821289
CSCO,2009-03-13,15.460000038146973,15.6899995803833,15.25,15.510000228881836,43118900,10.428750991821289
CSCO,2009-03-16,15.789999961853027,15.880000114440918,15.350000381469727,15.449999809265137,50265100,10.388406753540039
CSCO,2009-03-17,15.720000267028809,16.149999618530273,15.569999694824219,16.139999389648438,52090300,10.85235595703125
CSCO,2009-03-18,16.030000686645508,16.940000534057617,16.020000457763672,16.5,85018400,11.0944185256958
CSCO,2009-03-19,16.68000030517578,16.68000030517578,16.059999465942383,16.229999542236328,56670100,10.912872314453125
CSCO,2009-03-20,16.3700008392334,16.56999969482422,15.75,15.90999984741211,66078200,10.697705268859863
CSCO,2009-03-23,16.309999465942383,17,15.899999618530273,16.979999542236328,64333300,11.417169570922852
CSCO,2009-03-24,16.700000762939453,17.040000915527344,16.579999923706055,16.68000030517578,44592600,11.215447425842285
CSCO,2009-03-25,16.5,17.049999237060547,16.280000686645508,16.56999969482422,64202300,11.141486167907715
CSCO,2009-03-26,16.799999237060547,17.389999389648438,16.760000228881836,17.309999465942383,58048800,11.63904857635498
CSCO,2009-03-27,17,17.170000076293945,16.850000381469727,16.950000762939453,37833600,11.396989822387695
CSCO,2009-03-30,16.56999969482422,16.56999969482422,16.079999923706055,16.309999465942383,45060500,10.966662406921387
CSCO,2009-03-31,16.530000686645508,17.010000228881836,16.3700008392334,16.770000457763672,59050200,11.27596378326416
CSCO,2009-04-01,16.510000228881836,17.540000915527344,16.299999237060547,17.459999084472656,73415300,11.739910125732422
CSCO,2009-04-02,17.829999923706055,18.610000610351562,17.790000915527344,18.139999389648438,88337600,12.19713020324707
CSCO,2009-04-03,18.299999237060547,18.540000915527344,17.950000762939453,18.15999984741211,59472600,12.210580825805664
CSCO,2009-04-06,17.559999465942383,17.639999389648438,17.06999969482422,17.530000686645508,63355500,11.786979675292969
CSCO,2009-04-07,17.200000762939453,17.25,16.579999923706055,16.850000381469727,59902600,11.329753875732422
CSCO,2009-04-08,17.290000915527344,17.329999923706055,16.940000534057617,17.1299991607666,45389100,11.518021583557129
CSCO,2009-04-09,17.670000076293945,18.079999923706055,17.579999923706055,17.81999969482422,53094200,11.981972694396973
CSCO,2009-04-13,17.850000381469727,18.049999237060547,17.760000228881836,17.889999389648438,33965000,12.029033660888672
CSCO,2009-04-14,17.799999237060547,18.18000030517578,17.610000610351562,17.93000030517578,42813500,12.055931091308594
CSCO,2009-04-15,17.75,18,17.34000015258789,17.559999465942383,51890600,11.807147026062012
CSCO,2009-04-16,17.81999969482422,18.18000030517578,17.649999618530273,18.079999923706055,51379800,12.15678596496582
CSCO,2009-04-17,18.100000381469727,18.170000076293945,17.829999923706055,17.989999771118164,55983700,12.096278190612793
CSCO,2009-04-20,17.709999084472656,17.790000915527344,17.200000762939453,17.309999465942383,55165100,11.63904857635498
CSCO,2009-04-21,17.200000762939453,17.790000915527344,17.139999389648438,17.690000534057617,45749000,11.894560813903809
CSCO,2009-04-22,17.450000762939453,18.020000457763672,17.43000030517578,17.440000534057617,54728000,11.726463317871094
CSCO,2009-04-23,17.520000457763672,17.639999389648438,17.1299991607666,17.6200008392334,44000300,11.847490310668945
CSCO,2009-04-24,18.1200008392334,18.5,17.969999313354492,18.420000076293945,55664900,12.385401725769043
CSCO,2009-04-27,18.100000381469727,18.59000015258789,18.010000228881836,18.3700008392334,42312900,12.351783752441406
CSCO,2009-04-28,18.299999237060547,18.959999084472656,18.149999618530273,18.670000076293945,47820200,12.553499221801758
CSCO,2009-04-29,18.829999923706055,19.530000686645508,18.729999542236328,19.25,48496600,12.943486213684082
CSCO,2009-04-30,19.690000534057617,19.93000030517578,19.100000381469727,19.31999969482422,60350800,12.99055290222168
CSCO,2009-05-01,19.239999771118164,19.780000686645508,19.059999465942383,19.579999923706055,40337500,13.165375709533691
CSCO,2009-05-04,19.81999969482422,19.8700008392334,19.260000228881836,19.5,63902300,13.111584663391113
CSCO,2009-05-05,19.5,19.6299991607666,19.280000686645508,19.6299991607666,46373400,13.198994636535645
CSCO,2009-05-06,19.760000228881836,19.850000381469727,19.030000686645508,19.610000610351562,93198900,13.185544967651367
CSCO,2009-05-07,20,20,18.600000381469727,18.950000762939453,92373300,12.74177360534668
CSCO,2009-05-08,19,19.219999313354492,18.549999237060547,18.729999542236328,65443000,12.593841552734375
CSCO,2009-05-11,18.450000762939453,18.829999923706055,18.270000457763672,18.610000610351562,44319000,12.513158798217773
CSCO,2009-05-12,18.670000076293945,18.81999969482422,18.549999237060547,18.719999313354492,39761800,12.587115287780762
CSCO,2009-05-13,18.489999771118164,18.600000381469727,18.030000686645508,18.049999237060547,50715000,12.13662052154541
CSCO,2009-05-14,18.06999969482422,18.290000915527344,18.049999237060547,18.09000015258789,43080700,12.163518905639648
CSCO,2009-05-15,18.139999389648438,18.209999084472656,17.770000457763672,17.920000076293945,72110100,12.049208641052246
CSCO,2009-05-18,18.139999389648438,18.809999465942383,18.059999465942383,18.719999313354492,67489600,12.587115287780762
CSCO,2009-05-19,18.709999084472656,19.350000381469727,18.639999389648438,18.8799991607666,53818200,12.694701194763184
CSCO,2009-05-20,19.020000457763672,19.059999465942383,18.459999084472656,18.600000381469727,49031000,12.506431579589844
CSCO,2009-05-21,18.43000030517578,18.5,17.850000381469727,18.100000381469727,63308400,12.17023754119873
CSCO,2009-05-22,18.09000015258789,18.149999618530273,17.65999984741211,17.899999618530273,33243700,12.035760879516602
CSCO,2009-05-26,17.65999984741211,18.670000076293945,17.610000610351562,18.489999771118164,48659800,12.432469367980957
CSCO,2009-05-27,18.40999984741211,18.709999084472656,18.110000610351562,18.219999313354492,40013400,12.250926971435547
CSCO,2009-05-28,18.350000381469727,18.65999984741211,18.059999465942383,18.510000228881836,53071000,12.445916175842285
CSCO,2009-05-29,18.540000915527344,18.600000381469727,18.09000015258789,18.5,61032200,12.439194679260254
CSCO,2009-06-01,19.149999618530273,19.770000457763672,19.010000228881836,19.5,103321500,13.111584663391113
CSCO,2009-06-02,19.56999969482422,19.860000610351562,19.40999984741211,19.610000610351562,53783700,13.185544967651367
CSCO,2009-06-03,19.549999237060547,19.610000610351562,19.100000381469727,19.360000610351562,55115000,13.017449378967285
CSCO,2009-06-04,19.459999084472656,19.809999465942383,19.299999237060547,19.670000076293945,40586000,13.225887298583984
CSCO,2009-06-05,19.940000534057617,20.020000457763672,19.520000457763672,19.8700008392334,86043900,13.360370635986328
CSCO,2009-06-08,19.739999771118164,20.059999465942383,19.530000686645508,19.8700008392334,42855000,13.360370635986328
CSCO,2009-06-09,19.950000762939453,20.200000762939453,19.68000030517578,20.079999923706055,49764200,13.501564025878906
CSCO,2009-06-10,20.190000534057617,20.239999771118164,19.600000381469727,19.950000762939453,58386500,13.414155960083008
CSCO,2009-06-11,19.93000030517578,20.350000381469727,19.899999618530273,20.100000381469727,44781700,13.515013694763184
CSCO,2009-06-12,19.93000030517578,20,19.6299991607666,19.90999984741211,41365200,13.387261390686035
CSCO,2009-06-15,19.68000030517578,19.700000762939453,19.100000381469727,19.360000610351562,47976000,13.017449378967285
CSCO,2009-06-16,19.420000076293945,19.479999542236328,19.030000686645508,19.079999923706055,45359200,12.829178810119629
CSCO,2009-06-17,19.040000915527344,19.489999771118164,18.969999313354492,19.200000762939453,48812300,12.909869194030762
CSCO,2009-06-18,19.229999542236328,19.290000915527344,18.920000076293945,18.989999771118164,37563900,12.76866626739502
CSCO,2009-06-19,19.18000030517578,19.200000762939453,18.799999237060547,18.920000076293945,71703600,12.721599578857422
CSCO,2009-06-22,18.75,18.799999237060547,18.350000381469727,18.40999984741211,46178100,12.378678321838379
CSCO,2009-06-23,18.43000030517578,18.709999084472656,18.25,18.56999969482422,42673600,12.486257553100586
CSCO,2009-06-24,18.739999771118164,19,18.520000457763672,18.610000610351562,47138200,12.513158798217773
CSCO,2009-06-25,18.59000015258789,19.190000534057617,18.5,19.030000686645508,43535600,12.795560836791992
CSCO,2009-06-26,18.920000076293945,19.15999984741211,18.850000381469727,18.90999984741211,47177400,12.714872360229492
CSCO,2009-06-29,19,19.049999237060547,18.790000915527344,18.989999771118164,49234600,12.76866626739502
CSCO,2009-06-30,18.940000534057617,19.06999969482422,18.530000686645508,18.649999618530273,53792300,12.54005241394043
CSCO,2009-07-01,18.84000015258789,19.100000381469727,18.760000228881836,18.799999237060547,36650000,12.640912055969238
CSCO,2009-07-02,18.670000076293945,18.729999542236328,18.450000762939453,18.5,41562600,12.439194679260254
CSCO,2009-07-06,18.31999969482422,18.700000762939453,18.299999237060547,18.530000686645508,35302300,12.459366798400879
CSCO,2009-07-07,18.540000915527344,18.6200008392334,18.190000534057617,18.239999771118164,41560400,12.264373779296875
CSCO,2009-07-08,18.25,18.329999923706055,17.81999969482422,18.1299991607666,53554200,12.190409660339355
CSCO,2009-07-09,18.270000457763672,18.510000228881836,18.059999465942383,18.170000076293945,52949400,12.21730899810791
CSCO,2009-07-10,18.079999923706055,18.450000762939453,18.020000457763672,18.34000015258789,46638100,12.331609725952148
CSCO,2009-07-13,18.40999984741211,18.579999923706055,17.920000076293945,18.56999969482422,62374700,12.486257553100586
CSCO,2009-07-14,18.43000030517578,18.940000534057617,18.43000030517578,18.729999542236328,46982000,12.593841552734375
CSCO,2009-07-15,19.31999969482422,19.8799991607666,19.15999984741211,19.809999465942383,87943200,13.320024490356445
CSCO,2009-07-16,19.739999771118164,20.200000762939453,19.709999084472656,20.1200008392334,57779400,13.528465270996094
CSCO,2009-07-17,20.18000030517578,20.579999923706055,19.979999542236328,20.510000228881836,69173300,13.790699005126953
CSCO,2009-07-20,20.81999969482422,21.270000457763672,20.799999237060547,21.149999618530273,78883200,14.221027374267578
CSCO,2009-07-21,21.270000457763672,21.59000015258789,20.8799991607666,21.59000015258789,72575100,14.516875267028809
CSCO,2009-07-22,21.440000534057617,21.829999923706055,21.270000457763672,21.450000762939453,52608700,14.422746658325195
CSCO,2009-07-23,21.440000534057617,22.06999969482422,21.280000686645508,21.899999618530273,62820700,14.725314140319824
CSCO,2009-07-24,21.479999542236328,21.969999313354492,21.420000076293945,21.8799991607666,40636200,14.711872100830078
CSCO,2009-07-27,21.850000381469727,21.950000762939453,21.670000076293945,21.84000015258789,31602000,14.684971809387207
CSCO,2009-07-28,21.6200008392334,21.989999771118164,21.3700008392334,21.93000030517578,40081700,14.74549388885498
CSCO,2009-07-29,21.799999237060547,21.8700008392334,21.5,21.719999313354492,33623500,14.604286193847656
CSCO,2009-07-30,21.979999542236328,22.399999618530273,21.84000015258789,21.979999542236328,52880000,14.779104232788086
CSCO,2009-07-31,21.940000534057617,22.18000030517578,21.850000381469727,22.010000228881836,41668100,14.799277305603027
CSCO,2009-08-03,22.209999084472656,22.610000610351562,22.190000534057617,22.56999969482422,61219800,15.17581558227539
CSCO,2009-08-04,22.450000762939453,22.549999237060547,22.190000534057617,22.440000534057617,55890100,15.088409423828125
CSCO,2009-08-05,22.549999237060547,22.56999969482422,22.010000228881836,22.170000076293945,79003200,14.906861305236816
CSCO,2009-08-06,22.040000915527344,22.40999984741211,21.68000030517578,22.309999465942383,83322000,15.000999450683594
CSCO,2009-08-07,22.489999771118164,22.739999771118164,22.149999618530273,22.190000534057617,46921300,14.920305252075195
CSCO,2009-08-10,21.979999542236328,22.1200008392334,21.5,21.639999389648438,46634300,14.550497055053711
CSCO,2009-08-11,21.469999313354492,21.530000686645508,21.059999465942383,21.170000076293945,53601800,14.234475135803223
CSCO,2009-08-12,21.229999542236328,21.610000610351562,21.18000030517578,21.43000030517578,49469600,14.409296989440918
CSCO,2009-08-13,21.540000915527344,21.649999618530273,21.34000015258789,21.510000228881836,38927800,14.463083267211914
CSCO,2009-08-14,21.469999313354492,21.549999237060547,21,21.309999465942383,35178700,14.328605651855469
CSCO,2009-08-17,20.940000534057617,20.959999084472656,20.68000030517578,20.729999542236328,32440200,13.938618659973145
CSCO,2009-08-18,20.81999969482422,21.149999618530273,20.790000915527344,21.010000228881836,33338700,14.12689208984375
CSCO,2009-08-19,20.760000228881836,21.440000534057617,20.739999771118164,21.239999771118164,39235200,14.281537055969238
CSCO,2009-08-20,21.25,21.959999084472656,21.200000762939453,21.889999389648438,55774700,14.718591690063477
CSCO,2009-08-21,22.079999923706055,22.270000457763672,21.770000457763672,22.190000534057617,56585800,14.920305252075195
CSCO,2009-08-24,22.219999313354492,22.639999389648438,21.93000030517578,22.059999465942383,52702800,14.832897186279297
CSCO,2009-08-25,22.15999984741211,22.25,21.850000381469727,22,28402400,14.792562484741211
CSCO,2009-08-26,21.90999984741211,22,21.809999465942383,21.93000030517578,33585100,14.74549388885498
CSCO,2009-08-27,21.670000076293945,21.90999984741211,21.469999313354492,21.8799991607666,30283800,14.711872100830078
CSCO,2009-08-28,22.149999618530273,22.350000381469727,21.799999237060547,22,35945600,14.792562484741211
CSCO,2009-08-31,21.739999771118164,21.84000015258789,21.510000228881836,21.600000381469727,31405700,14.523603439331055
CSCO,2009-09-01,21.459999084472656,21.8700008392334,21.079999923706055,21.170000076293945,48752000,14.234475135803223
CSCO,2009-09-02,21.09000015258789,21.729999542236328,21.06999969482422,21.549999237060547,40254300,14.489974975585938
CSCO,2009-09-03,21.729999542236328,21.899999618530273,21.34000015258789,21.489999771118164,33833000,14.449634552001953
CSCO,2009-09-04,21.59000015258789,21.959999084472656,21.399999618530273,21.84000015258789,28951700,14.684971809387207
CSCO,2009-09-08,22,22.209999084472656,21.790000915527344,21.920000076293945,39951400,14.738761901855469
CSCO,2009-09-09,21.969999313354492,22.520000457763672,21.959999084472656,22.229999542236328,45120800,14.94720458984375
CSCO,2009-09-10,22.149999618530273,23.049999237060547,22.010000228881836,23.010000228881836,76624200,15.471664428710938
CSCO,2009-09-11,22.920000076293945,23.1299991607666,22.610000610351562,23.09000015258789,53497100,15.52546215057373
CSCO,2009-09-14,22.850000381469727,22.989999771118164,22.610000610351562,22.790000915527344,60616000,15.323739051818848
CSCO,2009-09-15,22.829999923706055,23.190000534057617,22.65999984741211,22.979999542236328,50922100,15.451495170593262
CSCO,2009-09-16,23.06999969482422,23.450000762939453,23,23.360000610351562,53658500,15.707005500793457
CSCO,2009-09-17,23.219999313354492,23.489999771118164,23.15999984741211,23.389999389648438,40431200,15.72717571258545
CSCO,2009-09-18,23.5,23.610000610351562,23.239999771118164,23.399999618530273,53795300,15.73390007019043
CSCO,2009-09-21,23.200000762939453,23.850000381469727,23.18000030517578,23.6299991607666,51075300,15.88854694366455
CSCO,2009-09-22,23.709999084472656,23.719999313354492,23.299999237060547,23.40999984741211,34927600,15.740623474121094
CSCO,2009-09-23,23.520000457763672,23.530000686645508,22.75,22.799999237060547,65546000,15.330470085144043
CSCO,2009-09-24,22.84000015258789,22.989999771118164,22.459999084472656,22.649999618530273,39003000,15.229606628417969
CSCO,2009-09-25,22.56999969482422,22.920000076293945,22.56999969482422,22.6200008392334,41074700,15.20943546295166
CSCO,2009-09-28,23.290000915527344,23.8700008392334,23.270000457763672,23.610000610351562,68919000,15.875103950500488
CSCO,2009-09-29,23.6200008392334,23.739999771118164,23.209999084472656,23.299999237060547,40230500,15.666659355163574
CSCO,2009-09-30,23.549999237060547,23.790000915527344,22.959999084472656,23.540000915527344,64479300,15.828033447265625
CSCO,2009-10-01,23.350000381469727,23.579999923706055,23.06999969482422,23.09000015258789,63043900,15.52546215057373
CSCO,2009-10-02,22.860000610351562,23.079999923706055,22.6200008392334,22.670000076293945,42035100,15.24305534362793
CSCO,2009-10-05,22.90999984741211,23.110000610351562,22.579999923706055,22.940000534057617,38746900,15.42459774017334
CSCO,2009-10-06,23.15999984741211,23.56999969482422,23.06999969482422,23.350000381469727,41395900,15.70028018951416
CSCO,2009-10-07,23.479999542236328,23.780000686645508,23.40999984741211,23.610000610351562,43251500,15.875103950500488
CSCO,2009-10-08,23.829999923706055,23.920000076293945,23.549999237060547,23.670000076293945,45902600,15.915443420410156
CSCO,2009-10-09,23.639999389648438,24.079999923706055,23.5,24.030000686645508,45650000,16.157506942749023
CSCO,2009-10-12,24.06999969482422,24.219999313354492,23.6200008392334,23.780000686645508,32797500,15.989410400390625
CSCO,2009-10-13,23.579999923706055,24.1299991607666,23.56999969482422,23.889999389648438,45600500,16.063371658325195
CSCO,2009-10-14,24.260000228881836,24.5,24.18000030517578,24.3799991607666,49209400,16.392839431762695
CSCO,2009-10-15,24.25,24.3700008392334,24.059999465942383,24.3700008392334,35858400,16.386119842529297
CSCO,2009-10-16,24.100000381469727,24.1299991607666,23.700000762939453,24.020000457763672,38024200,16.150781631469727
CSCO,2009-10-19,24.1299991607666,24.829999923706055,23.959999084472656,24.25,30644700,16.30543327331543
CSCO,2009-10-20,24.3700008392334,24.549999237060547,23.959999084472656,24.110000610351562,52450500,16.211294174194336
CSCO,2009-10-21,24.1200008392334,24.5,23.850000381469727,23.959999084472656,41880500,16.11043930053711
CSCO,2009-10-22,23.899999618530273,24.25,23.829999923706055,24.18000030517578,33909000,16.25836181640625
CSCO,2009-10-23,24.520000457763672,24.520000457763672,24.030000686645508,24.170000076293945,42526300,16.251638412475586
CSCO,2009-10-26,24.149999618530273,24.399999618530273,23.6299991607666,23.700000762939453,45679600,15.935619354248047
CSCO,2009-10-27,23.719999313354492,23.950000762939453,23.399999618530273,23.540000915527344,42696300,15.828033447265625
CSCO,2009-10-28,23.3700008392334,23.530000686645508,22.969999313354492,23.020000457763672,47534500,15.478392601013184
CSCO,2009-10-29,23.110000610351562,23.579999923706055,23.059999465942383,23.520000457763672,40053400,15.814584732055664
CSCO,2009-10-30,23.459999084472656,23.479999542236328,22.639999389648438,22.809999465942383,61218300,15.337188720703125
CSCO,2009-11-02,22.8700008392334,23.200000762939453,22.6200008392334,23,55068200,15.464946746826172
CSCO,2009-11-03,22.81999969482422,23.040000915527344,22.549999237060547,22.90999984741211,46384000,15.404427528381348
CSCO,2009-11-04,23.309999465942383,23.43000030517578,23,23.290000915527344,65580900,15.659936904907227
CSCO,2009-11-05,24.049999237060547,24.06999969482422,23.6200008392334,23.93000030517578,87742300,16.090267181396484
CSCO,2009-11-06,23.709999084472656,24,23.65999984741211,23.81999969482422,36617400,16.01630210876465
CSCO,2009-11-09,23.93000030517578,24,23.719999313354492,23.989999771118164,46891200,16.130605697631836
CSCO,2009-11-10,23.700000762939453,23.8700008392334,23.549999237060547,23.649999618530273,43081900,15.902002334594727
CSCO,2009-11-11,23.729999542236328,24,23.709999084472656,23.920000076293945,39237500,16.083547592163086
CSCO,2009-11-12,23.739999771118164,23.84000015258789,23.170000076293945,23.399999618530273,63813300,15.73390007019043
CSCO,2009-11-13,23.510000228881836,23.799999237060547,23.450000762939453,23.709999084472656,35797700,15.942337036132812
CSCO,2009-11-16,23.770000457763672,24.100000381469727,23.649999618530273,23.8700008392334,47598200,16.049924850463867
CSCO,2009-11-17,23.920000076293945,24.110000610351562,23.81999969482422,24.09000015258789,37209300,16.197847366333008
CSCO,2009-11-18,24.010000228881836,24.040000915527344,23.790000915527344,24,27234800,16.137332916259766
CSCO,2009-11-19,23.8700008392334,23.8799991607666,23.40999984741211,23.68000030517578,38099900,15.922167778015137
CSCO,2009-11-20,23.5,23.56999969482422,23.299999237060547,23.459999084472656,36317900,15.77424144744873
CSCO,2009-11-23,23.690000534057617,23.90999984741211,23.649999618530273,23.899999618530273,29300500,16.070093154907227
CSCO,2009-11-24,23.829999923706055,23.899999618530273,23.559999465942383,23.739999771118164,29988300,15.962512016296387
CSCO,2009-11-25,23.760000228881836,23.8700008392334,23.649999618530273,23.739999771118164,27084300,15.962512016296387
CSCO,2009-11-27,23.100000381469727,23.520000457763672,23.020000457763672,23.3799991607666,21773900,15.720451354980469
CSCO,2009-11-30,23.309999465942383,23.540000915527344,23.190000534057617,23.399999618530273,34349100,15.73390007019043
CSCO,2009-12-01,23.43000030517578,24,23.389999389648438,23.920000076293945,39946800,16.083547592163086
CSCO,2009-12-02,23.84000015258789,24.100000381469727,23.739999771118164,23.8700008392334,30982600,16.049924850463867
CSCO,2009-12-03,23.979999542236328,24.190000534057617,23.829999923706055,23.829999923706055,35484600,16.023029327392578
CSCO,2009-12-04,24.079999923706055,24.420000076293945,23.90999984741211,24.15999984741211,49537500,16.244916915893555
CSCO,2009-12-07,24.110000610351562,24.399999618530273,24.100000381469727,24.209999084472656,33094700,16.278533935546875
CSCO,2009-12-08,24.020000457763672,24.209999084472656,23.75,23.809999465942383,44128100,16.00957679748535
CSCO,2009-12-09,23.780000686645508,23.889999389648438,23.440000534057617,23.860000610351562,38449700,16.04319953918457
CSCO,2009-12-10,24,24.200000762939453,23.809999465942383,23.940000534057617,33704400,16.09699058532715
CSCO,2009-12-11,24.040000915527344,24.06999969482422,23.670000076293945,23.770000457763672,27735900,15.98267936706543
CSCO,2009-12-14,24.010000228881836,24.149999618530273,23.84000015258789,23.84000015258789,35439600,16.02975082397461
CSCO,2009-12-15,23.809999465942383,23.899999618530273,23.469999313354492,23.479999542236328,52394700,15.787689208984375
CSCO,2009-12-16,23.56999969482422,23.690000534057617,23.350000381469727,23.450000762939453,41819300,15.76751708984375
CSCO,2009-12-17,23.459999084472656,23.469999313354492,23.139999389648438,23.18000030517578,33439200,15.585969924926758
CSCO,2009-12-18,23.1299991607666,23.3700008392334,23.020000457763672,23.329999923706055,67220300,15.686830520629883
CSCO,2009-12-21,23.530000686645508,23.81999969482422,23.479999542236328,23.639999389648438,35588700,15.895276069641113
CSCO,2009-12-22,23.6299991607666,23.8700008392334,23.56999969482422,23.75,27139900,15.969229698181152
CSCO,2009-12-23,23.790000915527344,23.93000030517578,23.700000762939453,23.780000686645508,23857600,15.989410400390625
CSCO,2009-12-24,23.799999237060547,23.989999771118164,23.790000915527344,23.959999084472656,9900600,16.11043930053711
CSCO,2009-12-28,23.889999389648438,24.100000381469727,23.809999465942383,24.079999923706055,20191200,16.191125869750977
CSCO,2009-12-29,24.030000686645508,24.170000076293945,24,24.100000381469727,21897300,16.204572677612305
CSCO,2009-12-30,24.010000228881836,24.200000762939453,24,24.18000030517578,17202900,16.25836181640625
CSCO,2009-12-31,24.100000381469727,24.170000076293945,23.940000534057617,23.940000534057617,25208100,16.09699058532715
CSCO,2010-01-04,24.110000610351562,24.84000015258789,24.010000228881836,24.690000534057617,59853700,16.60128402709961
CSCO,2010-01-05,24.600000381469727,24.729999542236328,24.3799991607666,24.579999923706055,45124500,16.52731704711914
CSCO,2010-01-06,24.540000915527344,24.739999771118164,24.34000015258789,24.420000076293945,35715700,16.419734954833984
CSCO,2010-01-07,24.299999237060547,24.56999969482422,24.170000076293945,24.530000686645508,31531200,16.493703842163086
CSCO,2010-01-08,24.3799991607666,24.700000762939453,24.25,24.65999984741211,39115900,16.58110809326172
CSCO,2010-01-11,24.639999389648438,24.889999389648438,24.40999984741211,24.59000015258789,35852900,16.534046173095703
CSCO,2010-01-12,24.440000534057617,24.5,24.079999923706055,24.200000762939453,35780400,16.271808624267578
CSCO,2010-01-13,24.280000686645508,24.700000762939453,24.200000762939453,24.639999389648438,43683900,16.567659378051758
CSCO,2010-01-14,24.579999923706055,25.079999923706055,24.520000457763672,24.950000762939453,52302100,16.776100158691406
CSCO,2010-01-15,25,25.100000381469727,24.299999237060547,24.399999618530273,51648100,16.40629005432129
CSCO,2010-01-19,24.540000915527344,24.8799991607666,24.5,24.850000381469727,37607500,16.7088623046875
CSCO,2010-01-20,24.6200008392334,24.729999542236328,24.1200008392334,24.40999984741211,42125400,16.413021087646484
CSCO,2010-01-21,24.510000228881836,24.649999618530273,23.860000610351562,23.979999542236328,54767500,16.123882293701172
CSCO,2010-01-22,23.84000015258789,23.93000030517578,22.8700008392334,22.969999313354492,70424300,15.44477367401123
CSCO,2010-01-25,23.100000381469727,23.18000030517578,22.739999771118164,22.989999771118164,51288800,15.458218574523926
CSCO,2010-01-26,22.799999237060547,23.200000762939453,22.639999389648438,22.899999618530273,55312800,15.397710800170898
CSCO,2010-01-27,22.889999389648438,23.260000228881836,22.760000228881836,23.149999618530273,51802900,15.565796852111816
CSCO,2010-01-28,23.18000030517578,23.219999313354492,22.350000381469727,22.520000457763672,63620000,15.14219856262207
CSCO,2010-01-29,22.950000762939453,23.1299991607666,22.440000534057617,22.469999313354492,73431900,15.108577728271484
CSCO,2010-02-01,22.649999618530273,22.940000534057617,22.3799991607666,22.729999542236328,54386100,15.283402442932129
CSCO,2010-02-02,22.809999465942383,23.110000610351562,22.510000228881836,23.020000457763672,54108900,15.478392601013184
CSCO,2010-02-03,23.15999984741211,23.25,22.850000381469727,23.06999969482422,80035500,15.512011528015137
CSCO,2010-02-04,23.40999984741211,23.770000457763672,23.100000381469727,23.15999984741211,126098600,15.572521209716797
CSCO,2010-02-05,23.299999237060547,23.8799991607666,23.15999984741211,23.700000762939453,99148600,15.935619354248047
CSCO,2010-02-08,23.780000686645508,23.899999618530273,23.479999542236328,23.5,69909000,15.801136016845703
CSCO,2010-02-09,23.799999237060547,24,23.579999923706055,23.889999389648438,60331600,16.063371658325195
CSCO,2010-02-10,23.860000610351562,24,23.6200008392334,23.760000228881836,50574100,15.975955963134766
CSCO,2010-02-11,23.670000076293945,23.989999771118164,23.540000915527344,23.93000030517578,42458500,16.090267181396484
CSCO,2010-02-12,23.719999313354492,23.799999237060547,23.510000228881836,23.760000228881836,56455000,15.975955963134766
CSCO,2010-02-16,23.959999084472656,24,23.799999237060547,24,46758200,16.137332916259766
CSCO,2010-02-17,23.989999771118164,24.09000015258789,23.739999771118164,24.06999969482422,48505500,16.18439292907715
CSCO,2010-02-18,24.049999237060547,24.360000610351562,23.899999618530273,24.280000686645508,41154700,16.325603485107422
CSCO,2010-02-19,24.1299991607666,24.3799991607666,24.059999465942383,24.360000610351562,38781900,16.37939453125
CSCO,2010-02-22,24.389999389648438,24.459999084472656,24.149999618530273,24.299999237060547,31374800,16.339048385620117
CSCO,2010-02-23,24.15999984741211,24.229999542236328,23.829999923706055,24.049999237060547,36286000,16.17095184326172
CSCO,2010-02-24,24.09000015258789,24.450000762939453,24.09000015258789,24.34000015258789,33182100,16.365947723388672
CSCO,2010-02-25,24,24.389999389648438,23.8700008392334,24.329999923706055,37112100,16.35921859741211
CSCO,2010-02-26,24.360000610351562,24.459999084472656,24.209999084472656,24.329999923706055,30719800,16.35921859741211
CSCO,2010-03-01,24.329999923706055,24.649999618530273,24.31999969482422,24.600000381469727,41777800,16.54076385498047
CSCO,2010-03-02,24.65999984741211,24.75,24.440000534057617,24.610000610351562,51403800,16.547494888305664
CSCO,2010-03-03,24.700000762939453,24.93000030517578,24.600000381469727,24.84000015258789,50693400,16.70214080810547
CSCO,2010-03-04,24.84000015258789,24.979999542236328,24.65999984741211,24.950000762939453,40262000,16.776100158691406
CSCO,2010-03-05,24.969999313354492,25.239999771118164,24.920000076293945,25.209999084472656,57057100,16.950916290283203
CSCO,2010-03-08,25.309999465942383,26.360000610351562,25.260000228881836,26.1299991607666,116178200,17.56951904296875
CSCO,2010-03-09,26.329999923706055,26.479999542236328,25.700000762939453,26.1299991607666,160887600,17.56951904296875
CSCO,2010-03-10,25.850000381469727,26.059999465942383,25.75,25.8700008392334,69660800,17.394697189331055
CSCO,2010-03-11,25.790000915527344,25.979999542236328,25.719999313354492,25.969999313354492,37340500,17.461936950683594
CSCO,2010-03-12,26,26.030000686645508,25.780000686645508,25.8799991607666,31167200,17.401416778564453
CSCO,2010-03-15,25.760000228881836,26.09000015258789,25.739999771118164,26.079999923706055,36759300,17.53590202331543
CSCO,2010-03-16,26.030000686645508,26.34000015258789,26.010000228881836,26.149999618530273,53887500,17.58296775817871
CSCO,2010-03-17,26.200000762939453,26.399999618530273,26.18000030517578,26.260000228881836,32456000,17.65692901611328
CSCO,2010-03-18,26.239999771118164,26.43000030517578,26.219999313354492,26.34000015258789,27088000,17.710725784301758
CSCO,2010-03-19,26.3700008392334,26.440000534057617,26.06999969482422,26.149999618530273,55661800,17.58296775817871
CSCO,2010-03-22,25.920000076293945,26.3799991607666,25.889999389648438,26.280000686645508,31899500,17.670381546020508
CSCO,2010-03-23,26.190000534057617,26.75,26.170000076293945,26.639999389648438,48863100,17.91243553161621
CSCO,2010-03-24,26.559999465942383,26.6200008392334,26.440000534057617,26.450000762939453,35293400,17.784685134887695
CSCO,2010-03-25,26.65999984741211,26.850000381469727,26.420000076293945,26.43000030517578,35137800,17.771238327026367
CSCO,2010-03-26,26.440000534057617,26.75,26.34000015258789,26.469999313354492,37524500,17.798131942749023
CSCO,2010-03-29,26.610000610351562,26.690000534057617,26.450000762939453,26.510000228881836,30387800,17.825029373168945
CSCO,2010-03-30,26.639999389648438,26.709999084472656,26.34000015258789,26.649999618530273,32975900,17.919160842895508
CSCO,2010-03-31,26.520000457763672,26.610000610351562,25.959999084472656,26.030000686645508,54745100,17.50227928161621
CSCO,2010-04-01,26.200000762939453,26.299999237060547,25.65999984741211,25.829999923706055,56193700,17.367801666259766
CSCO,2010-04-05,25.8700008392334,26.239999771118164,25.799999237060547,26.170000076293945,34804200,17.596416473388672
CSCO,2010-04-06,26.1299991607666,26.3799991607666,26.049999237060547,26.219999313354492,31121900,17.63003921508789
CSCO,2010-04-07,26.100000381469727,26.59000015258789,26.100000381469727,26.34000015258789,43837800,17.710725784301758
CSCO,2010-04-08,26.280000686645508,26.389999389648438,26,26.280000686645508,38623400,17.670381546020508
CSCO,2010-04-09,26.280000686645508,26.639999389648438,26.219999313354492,26.600000381469727,34610800,17.88553810119629
CSCO,2010-04-12,26.56999969482422,26.739999771118164,26.489999771118164,26.530000686645508,28374400,17.838476181030273
CSCO,2010-04-13,26.450000762939453,26.5,26.170000076293945,26.440000534057617,42863900,17.77796173095703
CSCO,2010-04-14,26.6299991607666,26.93000030517578,26.559999465942383,26.8799991607666,44610100,18.07381248474121
CSCO,2010-04-15,27,27.25,26.950000762939453,27.209999084472656,47016500,18.295698165893555
CSCO,2010-04-16,27.149999618530273,27.440000534057617,26.790000915527344,26.979999542236328,68523400,18.141054153442383
CSCO,2010-04-19,26.93000030517578,27.110000610351562,26.549999237060547,27.06999969482422,43888900,18.20156478881836
CSCO,2010-04-20,27.190000534057617,27.450000762939453,27.059999465942383,27.18000030517578,47166000,18.275527954101562
CSCO,2010-04-21,27.170000076293945,27.399999618530273,27.1200008392334,27.239999771118164,42737800,18.315876007080078
CSCO,2010-04-22,27.079999923706055,27.3700008392334,26.719999313354492,27.31999969482422,44843600,18.369665145874023
CSCO,2010-04-23,27.3799991607666,27.510000228881836,27.209999084472656,27.469999313354492,39305500,18.470523834228516
CSCO,2010-04-26,27.579999923706055,27.700000762939453,27.479999542236328,27.56999969482422,35663400,18.53775405883789
CSCO,2010-04-27,27.40999984741211,27.579999923706055,26.729999542236328,27.010000228881836,57167400,18.16122055053711
CSCO,2010-04-28,27.110000610351562,27.3799991607666,26.81999969482422,27.040000915527344,54475300,18.1813907623291
CSCO,2010-04-29,27.100000381469727,27.639999389648438,27.100000381469727,27.530000686645508,41865500,18.510866165161133
CSCO,2010-04-30,27.68000030517578,27.739999771118164,26.920000076293945,26.93000030517578,41886700,18.107433319091797
CSCO,2010-05-03,27.030000686645508,27.690000534057617,27.010000228881836,27.540000915527344,44974900,18.517595291137695
CSCO,2010-05-04,27.239999771118164,27.25,26.399999618530273,26.559999465942383,52347200,17.858640670776367
CSCO,2010-05-05,26.309999465942383,26.81999969482422,26.149999618530273,26.549999237060547,49889300,17.851919174194336
CSCO,2010-05-06,26.399999618530273,26.649999618530273,23.229999542236328,25.489999771118164,97908000,17.139196395874023
CSCO,2010-05-07,25.520000457763672,25.639999389648438,24.329999923706055,24.709999084472656,95894500,16.614730834960938
CSCO,2010-05-10,26.1200008392334,26.530000686645508,25.899999618530273,26.1299991607666,74912200,17.56951904296875
CSCO,2010-05-11,26.059999465942383,26.770000457763672,25.81999969482422,25.959999084472656,53718000,17.455211639404297
CSCO,2010-05-12,26.219999313354492,26.799999237060547,26.190000534057617,26.739999771118164,66161700,17.97967529296875
CSCO,2010-05-13,26.09000015258789,26.100000381469727,25.3700008392334,25.530000686645508,143656300,17.16609001159668
CSCO,2010-05-14,25.260000228881836,25.299999237060547,24.690000534057617,24.940000534057617,82159400,16.769376754760742
CSCO,2010-05-17,24.969999313354492,24.979999542236328,24.260000228881836,24.8700008392334,72483200,16.722309112548828
CSCO,2010-05-18,25,25.020000457763672,24.18000030517578,24.360000610351562,59688900,16.37939453125
CSCO,2010-05-19,24.229999542236328,24.520000457763672,23.969999313354492,24.260000228881836,62394300,16.312150955200195
CSCO,2010-05-20,23.559999465942383,23.889999389648438,23.1299991607666,23.309999465942383,97381300,15.673384666442871
CSCO,2010-05-21,22.670000076293945,23.510000228881836,22.559999465942383,23.459999084472656,88178000,15.77424144744873
CSCO,2010-05-24,23.459999084472656,23.700000762939453,23.1299991607666,23.3700008392334,48173300,15.713730812072754
CSCO,2010-05-25,22.729999542236328,23.309999465942383,22.600000381469727,23.309999465942383,64859000,15.673384666442871
CSCO,2010-05-26,23.559999465942383,23.75,22.84000015258789,22.889999389648438,72466100,15.39098072052002
CSCO,2010-05-27,23.389999389648438,23.68000030517578,23.020000457763672,23.670000076293945,59790400,15.915443420410156
CSCO,2010-05-28,23.520000457763672,23.56999969482422,22.989999771118164,23.15999984741211,56435900,15.572521209716797
CSCO,2010-06-01,22.940000534057617,23.479999542236328,22.920000076293945,23,56341200,15.464946746826172
CSCO,2010-06-02,23.06999969482422,23.3700008392334,22.739999771118164,23.350000381469727,45748300,15.70028018951416
CSCO,2010-06-03,23.489999771118164,23.770000457763672,23.270000457763672,23.719999313354492,49009800,15.94906234741211
CSCO,2010-06-04,23.31999969482422,23.549999237060547,22.760000228881836,22.959999084472656,60603900,15.438050270080566
CSCO,2010-06-07,23.010000228881836,23.290000915527344,22.68000030517578,22.760000228881836,50257700,15.303568840026855
CSCO,2010-06-08,22.90999984741211,23,22.520000457763672,22.959999084472656,71516900,15.438050270080566
CSCO,2010-06-09,23.020000457763672,23.450000762939453,22.739999771118164,22.780000686645508,47727700,15.317017555236816
CSCO,2010-06-10,23,23.100000381469727,22.510000228881836,22.770000457763672,98936100,15.310285568237305
CSCO,2010-06-11,22.530000686645508,22.989999771118164,22.520000457763672,22.90999984741211,56318300,15.404427528381348
CSCO,2010-06-14,23.079999923706055,23.280000686645508,22.729999542236328,22.760000228881836,57270100,15.303568840026855
CSCO,2010-06-15,22.81999969482422,23.450000762939453,22.799999237060547,23.329999923706055,77834700,15.686830520629883
CSCO,2010-06-16,23.110000610351562,23.780000686645508,23.09000015258789,23.290000915527344,73638000,15.659936904907227
CSCO,2010-06-17,23.489999771118164,23.5,23.049999237060547,23.170000076293945,52811800,15.579253196716309
CSCO,2010-06-18,23.280000686645508,23.649999618530273,23.149999618530273,23.489999771118164,52422500,15.794415473937988
CSCO,2010-06-21,23.84000015258789,23.940000534057617,23.1299991607666,23.34000015258789,54836700,15.693556785583496
CSCO,2010-06-22,23.31999969482422,23.649999618530273,22.920000076293945,22.969999313354492,42148200,15.44477367401123
CSCO,2010-06-23,23.110000610351562,23.139999389648438,22.639999389648438,22.860000610351562,54086100,15.370808601379395
CSCO,2010-06-24,22.68000030517578,22.979999542236328,22.469999313354492,22.56999969482422,58002300,15.17581558227539
CSCO,2010-06-25,22.59000015258789,22.670000076293945,22.110000610351562,22.18000030517578,76899200,14.91358470916748
CSCO,2010-06-28,22.299999237060547,22.75,22.290000915527344,22.420000076293945,43365000,15.074958801269531
CSCO,2010-06-29,22.149999618530273,22.190000534057617,21.399999618530273,21.6200008392334,68951400,14.537052154541016
CSCO,2010-06-30,21.520000457763672,21.729999542236328,21.239999771118164,21.309999465942383,57128000,14.328605651855469
CSCO,2010-07-01,21.200000762939453,21.489999771118164,20.93000030517578,21.260000228881836,66345400,14.2949857711792
CSCO,2010-07-02,21.209999084472656,21.309999465942383,20.989999771118164,21.1299991607666,46262200,14.207573890686035
CSCO,2010-07-06,21.420000076293945,21.670000076293945,21.049999237060547,21.34000015258789,51187800,14.348774909973145
CSCO,2010-07-07,21.489999771118164,22.489999771118164,21.450000762939453,22.479999542236328,70496900,15.115300178527832
CSCO,2010-07-08,22.670000076293945,22.790000915527344,22.149999618530273,22.549999237060547,55310300,15.16236686706543
CSCO,2010-07-09,22.549999237060547,22.809999465942383,22.43000030517578,22.700000762939453,41488800,15.263228416442871
CSCO,2010-07-12,22.610000610351562,22.979999542236328,22.610000610351562,22.860000610351562,30563100,15.370808601379395
CSCO,2010-07-13,23.040000915527344,23.280000686645508,22.989999771118164,23.09000015258789,45007700,15.52546215057373
CSCO,2010-07-14,23.43000030517578,23.889999389648438,23.389999389648438,23.739999771118164,61467200,15.962512016296387
CSCO,2010-07-15,23.700000762939453,23.959999084472656,23.420000076293945,23.920000076293945,51771300,16.083547592163086
CSCO,2010-07-16,23.8700008392334,23.8700008392334,22.610000610351562,22.75,77069000,15.29684829711914
CSCO,2010-07-19,22.8700008392334,23.030000686645508,22.549999237060547,22.729999542236328,54701900,15.283402442932129
CSCO,2010-07-20,22.270000457763672,23.079999923706055,22.049999237060547,23.049999237060547,66161600,15.49857234954834
CSCO,2010-07-21,23.059999465942383,23.219999313354492,22.399999618530273,22.559999465942383,45752100,15.169088363647461
CSCO,2010-07-22,22.729999542236328,23.360000610351562,22.729999542236328,23.270000457763672,57947100,15.646492958068848
CSCO,2010-07-23,23.15999984741211,23.40999984741211,23.010000228881836,23.350000381469727,39345400,15.70028018951416
CSCO,2010-07-26,23.31999969482422,23.610000610351562,23.200000762939453,23.610000610351562,38325000,15.875103950500488
CSCO,2010-07-27,23.68000030517578,23.719999313354492,23.200000762939453,23.299999237060547,47984200,15.666659355163574
CSCO,2010-07-28,23.290000915527344,23.6200008392334,23.25,23.389999389648438,41757900,15.72717571258545
CSCO,2010-07-29,23.530000686645508,26,22.959999084472656,23.209999084472656,37489200,15.606142044067383
CSCO,2010-07-30,23.020000457763672,23.399999618530273,22.8799991607666,23.06999969482422,42185400,15.512011528015137
CSCO,2010-08-02,23.43000030517578,23.940000534057617,23.399999618530273,23.799999237060547,43032200,16.00284767150879
CSCO,2010-08-03,23.84000015258789,23.889999389648438,23.6200008392334,23.81999969482422,27135900,16.01630210876465
CSCO,2010-08-04,23.790000915527344,24.25,23.780000686645508,24.139999389648438,48329300,16.231464385986328
CSCO,2010-08-05,24.030000686645508,24.18000030517578,23.829999923706055,24.170000076293945,30206900,16.251638412475586
CSCO,2010-08-06,23.920000076293945,24.170000076293945,23.600000381469727,24.06999969482422,40439300,16.18439292907715
CSCO,2010-08-09,24.209999084472656,24.8700008392334,24.200000762939453,24.770000457763672,64011100,16.65506935119629
CSCO,2010-08-10,24.459999084472656,24.59000015258789,24.15999984741211,24.309999465942383,59163700,16.345775604248047
CSCO,2010-08-11,23.860000610351562,23.950000762939453,23.450000762939453,23.729999542236328,71535700,15.955788612365723
CSCO,2010-08-12,21.420000076293945,21.610000610351562,21,21.360000610351562,227307900,14.362222671508789
CSCO,2010-08-13,21.510000228881836,21.579999923706055,21.25,21.360000610351562,67924100,14.362222671508789
CSCO,2010-08-16,21.239999771118164,22.1200008392334,21.219999313354492,21.90999984741211,88596200,14.732039451599121
CSCO,2010-08-17,22.06999969482422,22.290000915527344,21.950000762939453,22.049999237060547,82948700,14.826169967651367
CSCO,2010-08-18,22.040000915527344,22.510000228881836,22.020000457763672,22.40999984741211,73044200,15.068235397338867
CSCO,2010-08-19,22.34000015258789,22.5,22.010000228881836,22.219999313354492,71331800,14.940485000610352
CSCO,2010-08-20,22.190000534057617,22.40999984741211,22.1299991607666,22.229999542236328,54657100,14.94720458984375
CSCO,2010-08-23,22.469999313354492,22.479999542236328,21.649999618530273,21.68000030517578,49300700,14.577387809753418
CSCO,2010-08-24,21.43000030517578,21.450000762939453,21.100000381469727,21.1299991607666,74151900,14.207573890686035
CSCO,2010-08-25,20.989999771118164,21.350000381469727,20.81999969482422,21.209999084472656,54311000,14.261368751525879
CSCO,2010-08-26,21.18000030517578,21.309999465942383,20.690000534057617,20.700000762939453,53499700,13.918452262878418
CSCO,2010-08-27,20.84000015258789,20.940000534057617,20.360000610351562,20.809999465942383,62116800,13.992412567138672
CSCO,2010-08-30,20.799999237060547,20.889999389648438,20.290000915527344,20.31999969482422,58983000,13.662942886352539
CSCO,2010-08-31,20.110000610351562,20.3700008392334,19.81999969482422,19.989999771118164,94440300,13.441054344177246
CSCO,2010-09-01,20.350000381469727,20.700000762939453,20.25,20.260000228881836,80173000,13.622600555419922
CSCO,2010-09-02,20.479999542236328,20.700000762939453,20.309999465942383,20.520000457763672,59439000,13.79742431640625
CSCO,2010-09-03,20.969999313354492,21.1299991607666,20.760000228881836,21.040000915527344,54485200,14.147063255310059
CSCO,2010-09-07,20.899999618530273,20.989999771118164,20.530000686645508,20.579999923706055,60556800,13.837759017944336
CSCO,2010-09-08,20.68000030517578,20.889999389648438,20.549999237060547,20.639999389648438,40603000,13.878103256225586
CSCO,2010-09-09,20.959999084472656,21.049999237060547,20.579999923706055,20.610000610351562,43601000,13.857938766479492
CSCO,2010-09-10,20.6299991607666,20.68000030517578,20.31999969482422,20.6200008392334,48400600,13.864656448364258
CSCO,2010-09-13,20.920000076293945,21.34000015258789,20.860000610351562,21.260000228881836,62445900,14.2949857711792
CSCO,2010-09-14,21.360000610351562,22.170000076293945,21.209999084472656,21.450000762939453,109222400,14.422746658325195
CSCO,2010-09-15,21.540000915527344,21.860000610351562,21.489999771118164,21.59000015258789,60902400,14.516875267028809
CSCO,2010-09-16,21.579999923706055,21.959999084472656,21.520000457763672,21.93000030517578,47579200,14.74549388885498
CSCO,2010-09-17,22.06999969482422,22.1200008392334,21.770000457763672,21.860000610351562,54756000,14.698423385620117
CSCO,2010-09-20,21.969999313354492,21.989999771118164,21.639999389648438,21.75,55723700,14.624458312988281
CSCO,2010-09-21,21.780000686645508,21.959999084472656,21.3700008392334,21.639999389648438,69743300,14.550497055053711
CSCO,2010-09-22,21.670000076293945,21.889999389648438,21.399999618530273,21.670000076293945,49272200,14.570666313171387
CSCO,2010-09-23,21.549999237060547,21.809999465942383,21.43000030517578,21.530000686645508,36037000,14.47653865814209
CSCO,2010-09-24,21.84000015258789,22.25,21.75,22.09000015258789,54235100,14.853066444396973
CSCO,2010-09-27,22.010000228881836,22.309999465942383,21.860000610351562,22.110000610351562,48649000,14.866518020629883
CSCO,2010-09-28,22,22.110000610351562,21.450000762939453,21.860000610351562,64748400,14.698423385620117
CSCO,2010-09-29,21.6299991607666,21.90999984741211,21.559999465942383,21.8700008392334,46307300,14.705145835876465
CSCO,2010-09-30,22.049999237060547,22.280000686645508,21.670000076293945,21.899999618530273,56848900,14.725314140319824
CSCO,2010-10-01,22.1200008392334,22.219999313354492,21.780000686645508,21.90999984741211,42184000,14.732039451599121
CSCO,2010-10-04,21.809999465942383,22,21.5,21.760000228881836,31731200,14.631184577941895
CSCO,2010-10-05,22.020000457763672,22.1200008392334,21.770000457763672,21.989999771118164,59683800,14.785828590393066
CSCO,2010-10-06,22.030000686645508,22.399999618530273,22.010000228881836,22.299999237060547,52793100,14.99426555633545
CSCO,2010-10-07,22.469999313354492,22.5,22.110000610351562,22.389999389648438,37842400,15.05478572845459
CSCO,2010-10-08,22.3700008392334,22.520000457763672,22.09000015258789,22.479999542236328,37806400,15.115300178527832
CSCO,2010-10-11,22.479999542236328,22.649999618530273,22.3799991607666,22.469999313354492,28434500,15.108577728271484
CSCO,2010-10-12,22.3799991607666,22.75,22.270000457763672,22.6200008392334,35299100,15.20943546295166
CSCO,2010-10-13,22.93000030517578,23.399999618530273,22.829999923706055,23.18000030517578,66127100,15.585969924926758
CSCO,2010-10-14,23.260000228881836,23.299999237060547,22.850000381469727,23.06999969482422,38847200,15.512011528015137
CSCO,2010-10-15,23.239999771118164,23.399999618530273,23,23.360000610351562,50265800,15.707005500793457
CSCO,2010-10-18,23.350000381469727,23.5,23.229999542236328,23.299999237060547,40606700,15.666659355163574
CSCO,2010-10-19,23.100000381469727,23.18000030517578,22.760000228881836,22.969999313354492,53769400,15.44477367401123
CSCO,2010-10-20,22.90999984741211,23.579999923706055,22.90999984741211,23.399999618530273,44947300,15.73390007019043
CSCO,2010-10-21,23.479999542236328,23.549999237060547,22.979999542236328,23.260000228881836,38509300,15.639762878417969
CSCO,2010-10-22,23.25,23.489999771118164,23.18000030517578,23.479999542236328,23672100,15.787689208984375
CSCO,2010-10-25,23.6299991607666,23.899999618530273,23.56999969482422,23.610000610351562,37084400,15.875103950500488
CSCO,2010-10-26,23.489999771118164,23.75,23.360000610351562,23.399999618530273,37680000,15.73390007019043
CSCO,2010-10-27,23.25,23.360000610351562,23.030000686645508,23.290000915527344,39164400,15.659936904907227
CSCO,2010-10-28,23.43000030517578,23.489999771118164,23.06999969482422,23.190000534057617,33677600,15.592704772949219
CSCO,2010-10-29,23.1200008392334,23.219999313354492,22.81999969482422,22.860000610351562,44587900,15.370808601379395
CSCO,2010-11-01,22.950000762939453,23.299999237060547,22.8799991607666,22.920000076293945,49174300,15.411161422729492
CSCO,2010-11-02,23.170000076293945,23.299999237060547,23.059999465942383,23.170000076293945,37374800,15.579253196716309
CSCO,2010-11-03,23.290000915527344,23.739999771118164,23.18000030517578,23.709999084472656,53861200,15.942337036132812
CSCO,2010-11-04,23.920000076293945,24.34000015258789,23.889999389648438,24.209999084472656,55897800,16.278533935546875
CSCO,2010-11-05,24.260000228881836,24.34000015258789,23.8799991607666,24.260000228881836,41012300,16.312150955200195
CSCO,2010-11-08,24.350000381469727,24.579999923706055,24.280000686645508,24.389999389648438,40378100,16.399568557739258
CSCO,2010-11-09,24.489999771118164,24.600000381469727,24.18000030517578,24.350000381469727,51149000,16.372678756713867
CSCO,2010-11-10,24.290000915527344,24.510000228881836,23.989999771118164,24.489999771118164,115576200,16.466800689697266
CSCO,2010-11-11,20.459999084472656,20.959999084472656,20.25,20.520000457763672,553080300,13.79742431640625
CSCO,2010-11-12,20.6200008392334,20.670000076293945,20.030000686645508,20.149999618530273,234765700,13.548635482788086
CSCO,2010-11-15,20.3700008392334,20.3700008392334,19.920000076293945,19.950000762939453,137862000,13.414155960083008
CSCO,2010-11-16,19.8799991607666,19.940000534057617,19.34000015258789,19.440000534057617,212301700,13.07123851776123
CSCO,2010-11-17,19.6200008392334,19.68000030517578,19.389999389648438,19.40999984741211,112439000,13.051068305969238
CSCO,2010-11-18,19.729999542236328,19.799999237060547,19.530000686645508,19.610000610351562,102255900,13.185544967651367
CSCO,2010-11-19,19.829999923706055,19.84000015258789,19.5,19.610000610351562,100759700,13.185544967651367
CSCO,2010-11-22,19.649999618530273,19.68000030517578,19.3799991607666,19.559999465942383,65402000,13.151930809020996
CSCO,2010-11-23,19.440000534057617,19.440000534057617,19.18000030517578,19.200000762939453,91969500,12.909869194030762
CSCO,2010-11-24,19.329999923706055,19.549999237060547,19.31999969482422,19.459999084472656,63880400,13.084693908691406
CSCO,2010-11-26,19.489999771118164,19.719999313354492,19.40999984741211,19.489999771118164,26257400,13.104862213134766
CSCO,2010-11-29,19.469999313354492,19.540000915527344,19.229999542236328,19.440000534057617,51951000,13.07123851776123
CSCO,2010-11-30,19.239999771118164,19.350000381469727,19.1299991607666,19.15999984741211,63406700,12.882970809936523
CSCO,2010-12-01,19.34000015258789,19.389999389648438,19.260000228881836,19.31999969482422,79322800,12.99055290222168
CSCO,2010-12-02,19.360000610351562,19.399999618530273,19.1200008392334,19.219999313354492,113636300,12.92331600189209
CSCO,2010-12-03,19.15999984741211,19.170000076293945,19,19.06999969482422,89385000,12.822456359863281
CSCO,2010-12-06,19.309999465942383,19.600000381469727,19.270000457763672,19.43000030517578,79017400,13.064513206481934
CSCO,2010-12-07,19.700000762939453,19.700000762939453,19.360000610351562,19.389999389648438,74980300,13.037619590759277
CSCO,2010-12-08,19.3700008392334,19.450000762939453,19.309999465942383,19.350000381469727,53976900,13.010727882385254
CSCO,2010-12-09,19.489999771118164,19.81999969482422,19.389999389648438,19.700000762939453,91965400,13.246062278747559
CSCO,2010-12-10,19.75,19.760000228881836,19.510000228881836,19.700000762939453,64813100,13.246062278747559
CSCO,2010-12-13,19.850000381469727,19.920000076293945,19.559999465942383,19.579999923706055,62987200,13.165375709533691
CSCO,2010-12-14,19.649999618530273,19.8700008392334,19.520000457763672,19.540000915527344,57015900,13.138484001159668
CSCO,2010-12-15,19.579999923706055,19.670000076293945,19.43000030517578,19.469999313354492,57939500,13.091408729553223
CSCO,2010-12-16,19.440000534057617,19.760000228881836,19.43000030517578,19.75,61253000,13.279677391052246
CSCO,2010-12-17,19.700000762939453,19.780000686645508,19.5,19.549999237060547,115525000,13.145206451416016
CSCO,2010-12-20,19.579999923706055,19.719999313354492,19.520000457763672,19.6200008392334,49113500,13.19227123260498
CSCO,2010-12-21,19.639999389648438,19.770000457763672,19.5,19.530000686645508,62386300,13.131756782531738
CSCO,2010-12-22,19.540000915527344,19.56999969482422,19.510000228881836,19.559999465942383,42787100,13.151930809020996
CSCO,2010-12-23,19.540000915527344,19.760000228881836,19.5,19.690000534057617,41599200,13.239336013793945
CSCO,2010-12-27,19.84000015258789,20.399999618530273,19.809999465942383,20.15999984741211,62054900,13.555360794067383
CSCO,2010-12-28,20.3700008392334,20.510000228881836,20.280000686645508,20.350000381469727,57275400,13.683111190795898
CSCO,2010-12-29,20.489999771118164,20.510000228881836,20.25,20.25,32977000,13.615875244140625
CSCO,2010-12-30,20.31999969482422,20.350000381469727,20.209999084472656,20.229999542236328,25576700,13.60242748260498
CSCO,2010-12-31,20.239999771118164,20.239999771118164,20.079999923706055,20.229999542236328,28677200,13.60242748260498
CSCO,2011-01-03,20.450000762939453,20.6200008392334,20.3799991607666,20.489999771118164,54310200,13.77724838256836
CSCO,2011-01-04,20.510000228881836,20.600000381469727,20.399999618530273,20.520000457763672,46273800,13.79742431640625
CSCO,2011-01-05,20.579999923706055,20.850000381469727,20.530000686645508,20.770000457763672,69380400,13.96551513671875
CSCO,2011-01-06,20.90999984741211,20.959999084472656,20.760000228881836,20.950000762939453,65845400,14.086548805236816
CSCO,2011-01-07,20.860000610351562,21,20.829999923706055,20.969999313354492,67732200,14.09999942779541
CSCO,2011-01-10,20.940000534057617,20.950000762939453,20.700000762939453,20.790000915527344,40679700,13.978964805603027
CSCO,2011-01-11,20.899999618530273,20.959999084472656,20.790000915527344,20.8799991607666,38343800,14.03947639465332
CSCO,2011-01-12,21,21.139999389648438,20.959999084472656,21.1200008392334,40646100,14.20085334777832
CSCO,2011-01-13,21.18000030517578,21.229999542236328,21.010000228881836,21.079999923706055,35006700,14.173959732055664
CSCO,2011-01-14,21.1299991607666,21.239999771118164,21.059999465942383,21.209999084472656,35176400,14.261368751525879
CSCO,2011-01-18,21.219999313354492,21.329999923706055,21.209999084472656,21.219999313354492,46668500,14.268094062805176
CSCO,2011-01-19,21.31999969482422,21.329999923706055,20.700000762939453,20.81999969482422,53574600,13.999136924743652
CSCO,2011-01-20,20.610000610351562,20.90999984741211,20.5,20.770000457763672,53291700,13.96551513671875
CSCO,2011-01-21,20.969999313354492,20.979999542236328,20.68000030517578,20.729999542236328,40172600,13.938618659973145
CSCO,2011-01-24,20.84000015258789,21.18000030517578,20.729999542236328,21.170000076293945,44068400,14.234475135803223
CSCO,2011-01-25,21.15999984741211,21.56999969482422,21.079999923706055,21.540000915527344,72726400,14.483258247375488
CSCO,2011-01-26,21.479999542236328,21.610000610351562,21.260000228881836,21.420000076293945,65525000,14.402570724487305
CSCO,2011-01-27,21.3700008392334,21.489999771118164,21.260000228881836,21.440000534057617,36827200,14.416016578674316
CSCO,2011-01-28,21.489999771118164,21.56999969482422,20.860000610351562,20.93000030517578,46540500,14.073097229003906
CSCO,2011-01-31,20.93000030517578,21.18000030517578,20.709999084472656,21.149999618530273,40390800,14.221027374267578
CSCO,2011-02-01,21.270000457763672,21.559999465942383,21.260000228881836,21.469999313354492,40519800,14.436190605163574
CSCO,2011-02-02,21.520000457763672,21.690000534057617,21.420000076293945,21.6200008392334,41287400,14.537052154541016
CSCO,2011-02-03,21.700000762939453,21.969999313354492,21.649999618530273,21.90999984741211,54002000,14.732039451599121
CSCO,2011-02-04,21.899999618530273,22.149999618530273,21.809999465942383,22.049999237060547,60134800,14.826169967651367
CSCO,2011-02-07,22.110000610351562,22.34000015258789,22.030000686645508,22.030000686645508,52408400,14.812731742858887
CSCO,2011-02-08,21.950000762939453,22.010000228881836,21.709999084472656,21.989999771118164,73163000,14.785828590393066
CSCO,2011-02-09,21.920000076293945,22.149999618530273,21.899999618530273,22.040000915527344,125425600,14.819449424743652
CSCO,2011-02-10,19.649999618530273,19.700000762939453,18.790000915527344,18.920000076293945,560040200,12.721599578857422
CSCO,2011-02-11,19.110000610351562,19.139999389648438,18.610000610351562,18.700000762939453,189326900,12.573671340942383
CSCO,2011-02-14,18.84000015258789,18.950000762939453,18.68000030517578,18.809999465942383,109308400,12.647631645202637
CSCO,2011-02-15,18.889999389648438,18.920000076293945,18.6299991607666,18.670000076293945,90320500,12.553499221801758
CSCO,2011-02-16,18.770000457763672,18.790000915527344,18.559999465942383,18.579999923706055,101531800,12.492987632751465
CSCO,2011-02-17,18.6299991607666,18.760000228881836,18.579999923706055,18.68000030517578,89097600,12.560226440429688
CSCO,2011-02-18,18.739999771118164,19.020000457763672,18.68000030517578,18.850000381469727,90035800,12.674532890319824
CSCO,2011-02-22,18.729999542236328,18.739999771118164,18.549999237060547,18.59000015258789,74954500,12.499707221984863
CSCO,2011-02-23,18.56999969482422,18.65999984741211,18.290000915527344,18.399999618530273,89185300,12.371955871582031
CSCO,2011-02-24,18.389999389648438,18.510000228881836,18.229999542236328,18.360000610351562,71863700,12.345053672790527
CSCO,2011-02-25,18.510000228881836,18.700000762939453,18.469999313354492,18.639999389648438,49209600,12.533329010009766
CSCO,2011-02-28,18.6200008392334,18.75,18.510000228881836,18.559999465942383,62256300,12.479534149169922
CSCO,2011-03-01,18.670000076293945,18.790000915527344,18.5,18.559999465942383,61977900,12.479534149169922
CSCO,2011-03-02,18.489999771118164,18.6200008392334,18.440000534057617,18.5,63392600,12.439194679260254
CSCO,2011-03-03,18.6299991607666,18.649999618530273,18.5,18.530000686645508,57031300,12.459366798400879
CSCO,2011-03-04,18.530000686645508,18.59000015258789,18.309999465942383,18.399999618530273,57403000,12.371955871582031
CSCO,2011-03-07,18.360000610351562,18.3700008392334,18.030000686645508,18.200000762939453,70862500,12.237476348876953
CSCO,2011-03-08,18.170000076293945,18.299999237060547,18.020000457763672,18.219999313354492,54964300,12.250926971435547
CSCO,2011-03-09,18.110000610351562,18.200000762939453,18.020000457763672,18.1200008392334,53213800,12.183687210083008
CSCO,2011-03-10,18.040000915527344,18.06999969482422,17.899999618530273,17.920000076293945,63935800,12.049208641052246
CSCO,2011-03-11,17.809999465942383,18.010000228881836,17.760000228881836,17.950000762939453,68251500,12.069379806518555
CSCO,2011-03-14,17.809999465942383,17.8799991607666,17.739999771118164,17.850000381469727,45156200,12.002140998840332
CSCO,2011-03-15,17.309999465942383,17.479999542236328,17.25,17.389999389648438,97003700,11.692840576171875
CSCO,2011-03-16,17.329999923706055,17.56999969482422,17.010000228881836,17.049999237060547,93486600,11.464231491088867
CSCO,2011-03-17,17.1299991607666,17.200000762939453,16.969999313354492,17,83343500,11.430611610412598
CSCO,2011-03-18,17.350000381469727,17.420000076293945,17.06999969482422,17.139999389648438,125171000,11.524746894836426
CSCO,2011-03-21,17.34000015258789,17.549999237060547,17.299999237060547,17.389999389648438,57397200,11.692840576171875
CSCO,2011-03-22,17.420000076293945,17.610000610351562,17.290000915527344,17.450000762939453,63906900,11.733190536499023
CSCO,2011-03-23,17.420000076293945,17.600000381469727,17.34000015258789,17.579999923706055,52147800,11.820599555969238
CSCO,2011-03-24,17.6200008392334,17.639999389648438,17.350000381469727,17.360000610351562,57829100,11.672669410705566
CSCO,2011-03-25,17.3799991607666,17.40999984741211,17.200000762939453,17.280000686645508,53219900,11.618879318237305
CSCO,2011-03-28,17.360000610351562,17.540000915527344,17.170000076293945,17.190000534057617,63408300,11.558363914489746
CSCO,2011-03-29,17.209999084472656,17.450000762939453,17.190000534057617,17.440000534057617,57191900,11.767533302307129
CSCO,2011-03-30,17.579999923706055,17.600000381469727,17.299999237060547,17.329999923706055,60260900,11.693310737609863
CSCO,2011-03-31,17.31999969482422,17.450000762939453,17.149999618530273,17.149999618530273,64974000,11.571860313415527
CSCO,2011-04-01,17.290000915527344,17.299999237060547,16.989999771118164,17.040000915527344,62747100,11.497639656066895
CSCO,2011-04-04,17.010000228881836,17.139999389648438,17,17.059999465942383,57644300,11.51113510131836
CSCO,2011-04-05,17.15999984741211,17.489999771118164,17.1200008392334,17.219999313354492,103442400,11.619091033935547
CSCO,2011-04-06,17.440000534057617,18.190000534057617,17.3799991607666,18.06999969482422,176814200,12.192620277404785
CSCO,2011-04-07,18.15999984741211,18.290000915527344,17.719999313354492,17.90999984741211,119269200,12.084663391113281
CSCO,2011-04-08,17.969999313354492,17.989999771118164,17.530000686645508,17.649999618530273,82734700,11.90922737121582
CSCO,2011-04-11,17.709999084472656,17.760000228881836,17.360000610351562,17.469999313354492,56427900,11.787776947021484
CSCO,2011-04-12,17.5,17.579999923706055,17.360000610351562,17.440000534057617,65853700,11.767533302307129
CSCO,2011-04-13,17.5,17.5,17.219999313354492,17.25,60912400,11.639335632324219
CSCO,2011-04-14,17.149999618530273,17.219999313354492,17.049999237060547,17.170000076293945,58261800,11.585355758666992
CSCO,2011-04-15,17.190000534057617,17.299999237060547,16.969999313354492,17.030000686645508,82667700,11.49089241027832
CSCO,2011-04-18,16.8799991607666,16.899999618530273,16.59000015258789,16.729999542236328,86550700,11.288467407226562
CSCO,2011-04-19,16.649999618530273,16.760000228881836,16.520000457763672,16.610000610351562,76498000,11.207500457763672
CSCO,2011-04-20,16.899999618530273,16.959999084472656,16.790000915527344,16.93000030517578,86372600,11.423416137695312
CSCO,2011-04-21,16.940000534057617,16.989999771118164,16.860000610351562,16.940000534057617,57013900,11.430159568786621
CSCO,2011-04-25,16.93000030517578,17.15999984741211,16.899999618530273,17.100000381469727,42745400,11.53812026977539
CSCO,2011-04-26,17.209999084472656,17.639999389648438,17.139999389648438,17.520000457763672,81600000,11.821514129638672
CSCO,2011-04-27,17.600000381469727,17.639999389648438,17.079999923706055,17.190000534057617,97724100,11.598848342895508
CSCO,2011-04-28,17.200000762939453,17.3799991607666,17.18000030517578,17.290000915527344,52900000,11.6663236618042
CSCO,2011-04-29,17.31999969482422,17.559999465942383,17.260000228881836,17.520000457763672,137455300,11.821514129638672
CSCO,2011-05-02,17.510000228881836,17.600000381469727,17.389999389648438,17.579999923706055,46838800,11.862006187438965
CSCO,2011-05-03,17.530000686645508,17.56999969482422,17.290000915527344,17.40999984741211,56900000,11.747291564941406
CSCO,2011-05-04,17.3700008392334,17.559999465942383,17.280000686645508,17.469999313354492,58190500,11.787776947021484
CSCO,2011-05-05,17.479999542236328,17.68000030517578,17.450000762939453,17.479999542236328,67908600,11.794528007507324
CSCO,2011-05-06,17.6299991607666,17.700000762939453,17.5,17.559999465942383,60439500,11.848502159118652
CSCO,2011-05-09,17.530000686645508,17.670000076293945,17.469999313354492,17.600000381469727,46982400,11.875494003295898
CSCO,2011-05-10,17.649999618530273,17.940000534057617,17.649999618530273,17.790000915527344,68810700,12.003698348999023
CSCO,2011-05-11,17.81999969482422,17.989999771118164,17.649999618530273,17.780000686645508,129200000,11.996949195861816
CSCO,2011-05-12,16.959999084472656,17.079999923706055,16.639999389648438,16.93000030517578,238300000,11.423416137695312
CSCO,2011-05-13,16.860000610351562,16.959999084472656,16.780000686645508,16.8799991607666,80195400,11.389673233032227
CSCO,2011-05-16,16.81999969482422,16.8700008392334,16.600000381469727,16.600000381469727,81604100,11.200746536254883
CSCO,2011-05-17,16.5,16.719999313354492,16.459999084472656,16.639999389648438,78204700,11.227742195129395
CSCO,2011-05-18,16.639999389648438,16.65999984741211,16.34000015258789,16.649999618530273,92724700,11.23448657989502
CSCO,2011-05-19,16.75,16.829999923706055,16.559999465942383,16.65999984741211,68259900,11.241231918334961
CSCO,2011-05-20,16.68000030517578,16.719999313354492,16.510000228881836,16.530000686645508,50894200,11.153515815734863
CSCO,2011-05-23,16.40999984741211,16.440000534057617,16.219999313354492,16.350000381469727,68300000,11.032062530517578
CSCO,2011-05-24,16.399999618530273,16.459999084472656,16.25,16.270000457763672,42476600,10.978083610534668
CSCO,2011-05-25,16.149999618530273,16.260000228881836,16.110000610351562,16.190000534057617,59601900,10.924104690551758
CSCO,2011-05-26,16.15999984741211,16.3700008392334,16.149999618530273,16.25,64698900,10.964591026306152
CSCO,2011-05-27,16.239999771118164,16.510000228881836,16.239999771118164,16.459999084472656,49534400,11.106283187866211
CSCO,2011-05-31,16.59000015258789,16.81999969482422,16.510000228881836,16.799999237060547,56638700,11.335700035095215
CSCO,2011-06-01,16.760000228881836,16.770000457763672,16.360000610351562,16.3799991607666,61885900,11.052306175231934
CSCO,2011-06-02,16.309999465942383,16.520000457763672,16.229999542236328,16.25,62685200,10.964591026306152
CSCO,2011-06-03,16.139999389648438,16.190000534057617,15.979999542236328,16.010000228881836,74861100,10.802653312683105
CSCO,2011-06-06,16.020000457763672,16.170000076293945,15.880000114440918,15.989999771118164,58219800,10.789156913757324
CSCO,2011-06-07,16.040000915527344,16.040000915527344,15.489999771118164,15.510000228881836,107881100,10.46528148651123
CSCO,2011-06-08,15.40999984741211,15.579999923706055,15.210000038146973,15.300000190734863,100248400,10.323585510253906
CSCO,2011-06-09,15.319999694824219,15.470000267028809,15.25,15.3100004196167,67591200,10.330328941345215
CSCO,2011-06-10,15.3100004196167,15.359999656677246,15.010000228881836,15.119999885559082,78257800,10.202132225036621
CSCO,2011-06-13,15.140000343322754,15.279999732971191,15.039999961853027,15.0600004196167,63586100,10.161646842956543
CSCO,2011-06-14,15.109999656677246,15.220000267028809,14.920000076293945,15.079999923706055,91526300,10.175142288208008
CSCO,2011-06-15,14.960000038146973,14.989999771118164,14.779999732971191,14.84000015258789,92323100,10.013199806213379
CSCO,2011-06-16,14.84000015258789,15.100000381469727,14.800000190734863,15.050000190734863,73024300,10.154897689819336
CSCO,2011-06-17,15.180000305175781,15.199999809265137,14.899999618530273,14.970000267028809,80876700,10.100920677185059
CSCO,2011-06-20,14.9399995803833,15.170000076293945,14.930000305175781,15.140000343322754,54052600,10.215625762939453
CSCO,2011-06-21,15.199999809265137,15.569999694824219,15.149999618530273,15.510000228881836,85430700,10.46528148651123
CSCO,2011-06-22,15.479999542236328,15.640000343322754,15.329999923706055,15.359999656677246,48404300,10.364068984985352
CSCO,2011-06-23,15.180000305175781,15.489999771118164,15.079999923706055,15.470000267028809,63981500,10.4382905960083
CSCO,2011-06-24,15.4399995803833,15.4399995803833,14.920000076293945,14.930000305175781,177861600,10.073929786682129
CSCO,2011-06-27,14.9399995803833,15.149999618530273,14.9399995803833,15.050000190734863,76915200,10.154897689819336
CSCO,2011-06-28,15.079999923706055,15.140000343322754,14.960000038146973,15.130000114440918,52428700,10.208878517150879
CSCO,2011-06-29,15.180000305175781,15.399999618530273,15.119999885559082,15.34000015258789,47452800,10.35057258605957
CSCO,2011-06-30,15.359999656677246,15.65999984741211,15.34000015258789,15.609999656677246,52609600,10.532753944396973
CSCO,2011-07-01,15.630000114440918,15.949999809265137,15.600000381469727,15.859999656677246,65130300,10.70143985748291
CSCO,2011-07-05,15.869999885559082,15.920000076293945,15.550000190734863,15.670000076293945,44364600,10.61338996887207
CSCO,2011-07-06,15.619999885559082,15.680000305175781,15.449999809265137,15.5600004196167,43221700,10.538885116577148
CSCO,2011-07-07,15.640000343322754,15.989999771118164,15.609999656677246,15.899999618530273,70174000,10.769170761108398
CSCO,2011-07-08,15.760000228881836,15.899999618530273,15.5600004196167,15.739999771118164,50343200,10.660799980163574
CSCO,2011-07-11,15.550000190734863,15.619999885559082,15.329999923706055,15.430000305175781,44407800,10.450838088989258
CSCO,2011-07-12,15.430000305175781,15.960000038146973,15.420000076293945,15.600000381469727,88242600,10.565978050231934
CSCO,2011-07-13,15.699999809265137,15.850000381469727,15.5,15.569999694824219,47732700,10.545655250549316
CSCO,2011-07-14,15.5600004196167,15.760000228881836,15.399999618530273,15.430000305175781,50153300,10.450838088989258
CSCO,2011-07-15,15.520000457763672,15.699999809265137,15.449999809265137,15.59000015258789,54798300,10.55920696258545
CSCO,2011-07-18,15.489999771118164,15.539999961853027,15.270000457763672,15.4399995803833,45271200,10.457610130310059
CSCO,2011-07-19,15.550000190734863,15.699999809265137,15.420000076293945,15.65999984741211,58280600,10.60661506652832
CSCO,2011-07-20,15.640000343322754,15.949999809265137,15.579999923706055,15.819999694824219,60146400,10.714983940124512
CSCO,2011-07-21,15.819999694824219,16.469999313354492,15.819999694824219,16.350000381469727,93220600,11.073958396911621
CSCO,2011-07-22,16.440000534057617,16.5,16.25,16.459999084472656,48364800,11.148458480834961
CSCO,2011-07-25,16.34000015258789,16.3799991607666,16.15999984741211,16.280000686645508,33870200,11.026549339294434
CSCO,2011-07-26,16.260000228881836,16.389999389648438,16.200000762939453,16.290000915527344,40154000,11.033320426940918
CSCO,2011-07-27,15.920000076293945,16.010000228881836,15.579999923706055,15.6899995803833,80752600,10.626937866210938
CSCO,2011-07-28,15.960000038146973,16.299999237060547,15.829999923706055,16.010000228881836,79457800,10.84367561340332
CSCO,2011-07-29,15.899999618530273,16.1299991607666,15.800000190734863,15.970000267028809,66844900,10.816580772399902
CSCO,2011-08-01,16.079999923706055,16.25,15.550000190734863,15.829999923706055,60652700,10.721759796142578
CSCO,2011-08-02,15.609999656677246,15.8100004196167,15.449999809265137,15.460000038146973,56227200,10.47115707397461
CSCO,2011-08-03,15.479999542236328,15.539999961853027,15.180000305175781,15.489999771118164,70369500,10.491470336914062
CSCO,2011-08-04,15.270000457763672,15.319999694824219,14.8100004196167,14.819999694824219,92196500,10.037679672241211
CSCO,2011-08-05,14.90999984741211,15.279999732971191,14.359999656677246,14.9399995803833,122400100,10.118956565856934
CSCO,2011-08-08,14.40999984741211,14.630000114440918,13.9399995803833,13.9399995803833,125326200,9.441651344299316
CSCO,2011-08-09,14.069999694824219,14.119999885559082,13.300000190734863,14.0600004196167,144579300,9.522926330566406
CSCO,2011-08-10,13.930000305175781,14.229999542236328,13.699999809265137,13.729999542236328,146477100,9.29941463470459
CSCO,2011-08-11,15.449999809265137,16.239999771118164,15.359999656677246,15.920000076293945,286920000,10.78271770477295
CSCO,2011-08-12,15.9399995803833,16.200000762939453,15.640000343322754,15.989999771118164,95554300,10.830127716064453
CSCO,2011-08-15,16.010000228881836,16.06999969482422,15.829999923706055,16.030000686645508,65125900,10.857218742370605
CSCO,2011-08-16,15.859999656677246,16.059999465942383,15.699999809265137,16,58987000,10.836897850036621
CSCO,2011-08-17,15.970000267028809,16.06999969482422,15.649999618530273,15.850000381469727,54508900,10.735304832458496
CSCO,2011-08-18,15.390000343322754,15.470000267028809,14.899999618530273,15.010000228881836,104626600,10.166367530822754
CSCO,2011-08-19,14.920000076293945,15.460000038146973,14.899999618530273,15.079999923706055,90584300,10.213780403137207
CSCO,2011-08-22,15.229999542236328,15.399999618530273,14.949999809265137,15.010000228881836,68733900,10.166367530822754
CSCO,2011-08-23,15.010000228881836,15.4399995803833,15.010000228881836,15.4399995803833,57774500,10.457610130310059
CSCO,2011-08-24,15.359999656677246,15.5600004196167,15.15999984741211,15.460000038146973,59278900,10.47115707397461
CSCO,2011-08-25,15.520000457763672,15.539999961853027,15.020000457763672,15.079999923706055,54369300,10.213780403137207
CSCO,2011-08-26,15.079999923706055,15.550000190734863,15.020000457763672,15.319999694824219,49949400,10.376333236694336
CSCO,2011-08-29,15.510000228881836,15.760000228881836,15.399999618530273,15.739999771118164,39188200,10.660799980163574
CSCO,2011-08-30,15.670000076293945,15.779999732971191,15.390000343322754,15.630000114440918,51028200,10.586297035217285
CSCO,2011-08-31,15.729999542236328,15.949999809265137,15.539999961853027,15.670000076293945,50687300,10.61338996887207
CSCO,2011-09-01,15.6899995803833,16,15.609999656677246,15.819999694824219,73754200,10.714983940124512
CSCO,2011-09-02,15.510000228881836,15.720000267028809,15.300000190734863,15.40999984741211,55499700,10.437291145324707
CSCO,2011-09-06,15.100000381469727,15.289999961853027,15.010000228881836,15.279999732971191,62388100,10.349239349365234
CSCO,2011-09-07,15.420000076293945,15.90999984741211,15.40999984741211,15.880000114440918,58515000,10.75562572479248
CSCO,2011-09-08,15.850000381469727,16.450000762939453,15.819999694824219,16.290000915527344,103787400,11.033320426940918
CSCO,2011-09-09,16.149999618530273,16.18000030517578,15.720000267028809,15.819999694824219,79002800,10.714983940124512
CSCO,2011-09-12,15.550000190734863,16.100000381469727,15.550000190734863,16.09000015258789,53937300,10.897858619689941
CSCO,2011-09-13,16.079999923706055,16.5,15.9399995803833,16.350000381469727,82622700,11.073958396911621
CSCO,2011-09-14,16.389999389648438,16.65999984741211,16.309999465942383,16.329999923706055,79447500,11.060412406921387
CSCO,2011-09-15,16.469999313354492,16.700000762939453,16.31999969482422,16.670000076293945,47652400,11.290696144104004
CSCO,2011-09-16,16.719999313354492,16.84000015258789,16.530000686645508,16.6200008392334,62292100,11.256831169128418
CSCO,2011-09-19,16.450000762939453,16.579999923706055,16.15999984741211,16.510000228881836,42149400,11.182326316833496
CSCO,2011-09-20,16.450000762939453,16.670000076293945,16.329999923706055,16.530000686645508,48832400,11.19587230682373
CSCO,2011-09-21,16.530000686645508,16.600000381469727,15.829999923706055,15.84000015258789,70842500,10.728528022766113
CSCO,2011-09-22,15.489999771118164,15.710000038146973,14.960000038146973,15.329999923706055,92151700,10.383106231689453
CSCO,2011-09-23,15.15999984741211,15.84000015258789,15.119999885559082,15.609999656677246,66118200,10.572752952575684
CSCO,2011-09-26,15.649999618530273,16.020000457763672,15.5,15.989999771118164,53217300,10.830127716064453
CSCO,2011-09-27,16.15999984741211,16.360000610351562,15.970000267028809,16.06999969482422,64908200,10.884310722351074
CSCO,2011-09-28,16.18000030517578,16.360000610351562,15.8100004196167,15.84000015258789,47967800,10.728528022766113
CSCO,2011-09-29,16.09000015258789,16.25,15.529999732971191,15.850000381469727,59527500,10.735304832458496
CSCO,2011-09-30,15.630000114440918,15.770000457763672,15.479999542236328,15.5,50447300,10.498246192932129
CSCO,2011-10-03,15.300000190734863,15.470000267028809,15.170000076293945,15.1899995803833,79202800,10.288281440734863
CSCO,2011-10-04,14.949999809265137,15.619999885559082,14.930000305175781,15.579999923706055,80847200,10.594281196594238
CSCO,2011-10-05,15.569999694824219,16.520000457763672,15.5,16.15999984741211,119792300,10.98867416381836
CSCO,2011-10-06,16.209999084472656,16.760000228881836,16.170000076293945,16.75,74775100,11.389872550964355
CSCO,2011-10-07,16.760000228881836,16.940000534057617,16.5,16.65999984741211,58373900,11.3286714553833
CSCO,2011-10-10,16.90999984741211,17.139999389648438,16.850000381469727,17.09000015258789,48940100,11.621068954467773
CSCO,2011-10-11,17,17.100000381469727,16.860000610351562,16.989999771118164,53682000,11.553071975708008
CSCO,2011-10-12,17.1299991607666,17.399999618530273,17.010000228881836,17.25,70255500,11.729866981506348
CSCO,2011-10-13,17.170000076293945,17.43000030517578,17.170000076293945,17.420000076293945,44234300,11.845464706420898
CSCO,2011-10-14,17.540000915527344,17.670000076293945,17.350000381469727,17.549999237060547,43852200,11.933863639831543
CSCO,2011-10-17,17.3700008392334,17.469999313354492,17.020000457763672,17.170000076293945,37621700,11.675467491149902
CSCO,2011-10-18,17.18000030517578,17.670000076293945,16.969999313354492,17.510000228881836,42784700,11.906667709350586
CSCO,2011-10-19,17.399999618530273,17.540000915527344,17.049999237060547,17.15999984741211,35829200,11.668667793273926
CSCO,2011-10-20,17.200000762939453,17.260000228881836,16.799999237060547,17.190000534057617,39739700,11.689065933227539
CSCO,2011-10-21,17.329999923706055,17.600000381469727,17.190000534057617,17.3799991607666,46176900,11.81826400756836
CSCO,2011-10-24,17.3799991607666,17.670000076293945,17.260000228881836,17.540000915527344,37792500,11.9270658493042
CSCO,2011-10-25,17.540000915527344,17.739999771118164,17.489999771118164,17.6200008392334,44039200,11.981460571289062
CSCO,2011-10-26,17.760000228881836,17.889999389648438,17.299999237060547,17.610000610351562,44776600,11.974661827087402
CSCO,2011-10-27,18.040000915527344,18.579999923706055,17.989999771118164,18.440000534057617,105736800,12.5390625
CSCO,2011-10-28,18.280000686645508,18.600000381469727,18.209999084472656,18.559999465942383,47736100,12.62065601348877
CSCO,2011-10-31,18.34000015258789,18.549999237060547,18.209999084472656,18.530000686645508,50718200,12.600259780883789
CSCO,2011-11-01,18.049999237060547,18.049999237060547,17.530000686645508,17.59000015258789,67814500,11.961064338684082
CSCO,2011-11-02,17.739999771118164,17.940000534057617,17.59000015258789,17.850000381469727,38986200,12.137859344482422
CSCO,2011-11-03,17.979999542236328,18.200000762939453,17.709999084472656,18.18000030517578,39658500,12.362260818481445
CSCO,2011-11-04,18.079999923706055,18.100000381469727,17.75,18.030000686645508,39823600,12.260261535644531
CSCO,2011-11-07,18,18.239999771118164,17.790000915527344,18.010000228881836,44475200,12.246662139892578
CSCO,2011-11-08,18.149999618530273,18.34000015258789,17.959999084472656,18.309999465942383,50448200,12.450657844543457
CSCO,2011-11-09,18.040000915527344,18.040000915527344,17.440000534057617,17.610000610351562,80049500,11.974661827087402
CSCO,2011-11-10,18.690000534057617,18.90999984741211,18.420000076293945,18.610000610351562,148101900,12.654655456542969
CSCO,2011-11-11,18.790000915527344,19.149999618530273,18.760000228881836,19.020000457763672,80558400,12.933454513549805
CSCO,2011-11-14,18.950000762939453,19.100000381469727,18.860000610351562,18.940000534057617,46650700,12.879054069519043
CSCO,2011-11-15,18.809999465942383,19.190000534057617,18.790000915527344,19.1200008392334,45564300,13.00145149230957
CSCO,2011-11-16,18.950000762939453,19.149999618530273,18.770000457763672,18.799999237060547,54561100,12.783855438232422
CSCO,2011-11-17,18.799999237060547,18.81999969482422,18.219999313354492,18.479999542236328,55373800,12.56626033782959
CSCO,2011-11-18,18.459999084472656,18.6299991607666,18.219999313354492,18.420000076293945,38219600,12.525456428527832
CSCO,2011-11-21,18.1299991607666,18.309999465942383,17.780000686645508,18,54357100,12.239858627319336
CSCO,2011-11-22,17.899999618530273,18.1299991607666,17.700000762939453,17.920000076293945,39697900,12.18545913696289
CSCO,2011-11-23,17.719999313354492,17.799999237060547,17.399999618530273,17.40999984741211,47636000,11.838665008544922
CSCO,2011-11-25,17.25,17.799999237060547,17.219999313354492,17.5,24466200,11.899864196777344
CSCO,2011-11-28,17.920000076293945,18.100000381469727,17.84000015258789,18.010000228881836,45992200,12.246662139892578
CSCO,2011-11-29,18.010000228881836,18.149999618530273,17.65999984741211,17.68000030517578,53296800,12.02226448059082
CSCO,2011-11-30,18.239999771118164,18.790000915527344,18.15999984741211,18.639999389648438,74532800,12.675052642822266
CSCO,2011-12-01,18.68000030517578,18.719999313354492,18.31999969482422,18.579999923706055,41438400,12.634254455566406
CSCO,2011-12-02,18.68000030517578,18.979999542236328,18.530000686645508,18.549999237060547,46249200,12.61385726928711
CSCO,2011-12-05,18.84000015258789,18.889999389648438,18.65999984741211,18.790000915527344,43528500,12.777056694030762
CSCO,2011-12-06,18.780000686645508,18.889999389648438,18.709999084472656,18.729999542236328,29136200,12.736254692077637
CSCO,2011-12-07,18.760000228881836,19.049999237060547,18.56999969482422,18.989999771118164,54876800,12.913054466247559
CSCO,2011-12-08,18.8700008392334,19.06999969482422,18.450000762939453,18.56999969482422,47298800,12.627453804016113
CSCO,2011-12-09,18.579999923706055,18.959999084472656,18.489999771118164,18.8799991607666,44018700,12.838254928588867
CSCO,2011-12-12,18.6200008392334,18.700000762939453,18.260000228881836,18.530000686645508,44118300,12.600259780883789
CSCO,2011-12-13,18.56999969482422,18.850000381469727,18.34000015258789,18.469999313354492,48006900,12.559455871582031
CSCO,2011-12-14,18.459999084472656,18.5,17.8799991607666,17.979999542236328,59671000,12.226263999938965
CSCO,2011-12-15,18.170000076293945,18.25,17.93000030517578,18.040000915527344,39810900,12.26706314086914
CSCO,2011-12-16,18.190000534057617,18.530000686645508,17.940000534057617,17.940000534057617,94963600,12.19905948638916
CSCO,2011-12-19,17.959999084472656,18.010000228881836,17.6200008392334,17.690000534057617,39711600,12.029064178466797
CSCO,2011-12-20,17.920000076293945,18.479999542236328,17.90999984741211,18.40999984741211,44825500,12.518659591674805
CSCO,2011-12-21,18.229999542236328,18.350000381469727,17.81999969482422,17.920000076293945,57677700,12.18545913696289
CSCO,2011-12-22,18.010000228881836,18.219999313354492,17.969999313354492,18.1299991607666,37599700,12.328259468078613
CSCO,2011-12-23,18.149999618530273,18.489999771118164,18.1299991607666,18.469999313354492,23341700,12.559455871582031
CSCO,2011-12-27,18.479999542236328,18.639999389648438,18.459999084472656,18.579999923706055,22932400,12.634254455566406
CSCO,2011-12-28,18.520000457763672,18.59000015258789,18.110000610351562,18.15999984741211,26740600,12.348658561706543
CSCO,2011-12-29,18.149999618530273,18.270000457763672,18.139999389648438,18.25,17640100,12.409856796264648
CSCO,2011-12-30,18.190000534057617,18.290000915527344,18.049999237060547,18.079999923706055,20775000,12.294257164001465
CSCO,2012-01-03,18.549999237060547,18.860000610351562,18.479999542236328,18.6299991607666,41236600,12.710434913635254
CSCO,2012-01-04,18.440000534057617,19,18.350000381469727,18.989999771118164,52927700,12.956049919128418
CSCO,2012-01-05,18.93000030517578,19,18.670000076293945,18.920000076293945,37865300,12.90829086303711
CSCO,2012-01-06,18.950000762939453,19,18.829999923706055,18.850000381469727,27796900,12.860532760620117
CSCO,2012-01-09,18.8700008392334,19.100000381469727,18.790000915527344,18.969999313354492,37811500,12.942405700683594
CSCO,2012-01-10,19.079999923706055,19.25,18.770000457763672,18.829999923706055,45488300,12.846888542175293
CSCO,2012-01-11,18.940000534057617,19.139999389648438,18.8700008392334,19.06999969482422,32482200,13.010628700256348
CSCO,2012-01-12,19.1200008392334,19.200000762939453,18.959999084472656,19.149999618530273,31101700,13.065213203430176
CSCO,2012-01-13,19.010000228881836,19.170000076293945,18.8799991607666,19.059999465942383,32143700,13.003805160522461
CSCO,2012-01-17,19.229999542236328,19.31999969482422,19.110000610351562,19.309999465942383,40402800,13.174367904663086
CSCO,2012-01-18,19.3700008392334,19.6299991607666,19.329999923706055,19.540000915527344,56573500,13.331292152404785
CSCO,2012-01-19,19.68000030517578,19.950000762939453,19.600000381469727,19.790000915527344,52482100,13.501856803894043
CSCO,2012-01-20,19.75,19.93000030517578,19.670000076293945,19.920000076293945,42046700,13.590544700622559
CSCO,2012-01-23,19.850000381469727,20.06999969482422,19.559999465942383,19.829999923706055,50013100,13.529142379760742
CSCO,2012-01-24,19.75,19.860000610351562,19.559999465942383,19.81999969482422,30828500,13.522320747375488
CSCO,2012-01-25,19.799999237060547,19.8700008392334,19.479999542236328,19.829999923706055,37205000,13.529142379760742
CSCO,2012-01-26,19.969999313354492,19.989999771118164,19.709999084472656,19.829999923706055,36818500,13.529142379760742
CSCO,2012-01-27,19.579999923706055,19.690000534057617,19.360000610351562,19.559999465942383,43539600,13.344935417175293
CSCO,2012-01-30,19.399999618530273,19.6299991607666,19.270000457763672,19.559999465942383,31384800,13.344935417175293
CSCO,2012-01-31,19.690000534057617,19.729999542236328,19.440000534057617,19.649999618530273,40629600,13.406338691711426
CSCO,2012-02-01,19.84000015258789,19.950000762939453,19.700000762939453,19.799999237060547,57074800,13.508674621582031
CSCO,2012-02-02,19.829999923706055,19.979999542236328,19.799999237060547,19.799999237060547,36405200,13.508674621582031
CSCO,2012-02-03,19.989999771118164,20.200000762939453,19.90999984741211,20.09000015258789,54491000,13.70654010772705
CSCO,2012-02-06,20.040000915527344,20.200000762939453,19.920000076293945,20.190000534057617,37141900,13.774761199951172
CSCO,2012-02-07,20.09000015258789,20.329999923706055,20,20.200000762939453,61422400,13.781578063964844
CSCO,2012-02-08,20.219999313354492,20.450000762939453,20.09000015258789,20.43000030517578,91349200,13.938498497009277
CSCO,2012-02-09,20.229999542236328,20.489999771118164,19.8700008392334,20,131157200,13.645129203796387
CSCO,2012-02-10,19.790000915527344,20.059999465942383,19.729999542236328,19.899999618530273,63115200,13.576900482177734
CSCO,2012-02-13,20.010000228881836,20.059999465942383,19.899999618530273,20.030000686645508,50426600,13.665595054626465
CSCO,2012-02-14,19.899999618530273,20.06999969482422,19.829999923706055,20.06999969482422,31854000,13.69288158416748
CSCO,2012-02-15,20.09000015258789,20.209999084472656,19.850000381469727,19.90999984741211,44880700,13.58372688293457
CSCO,2012-02-16,19.979999542236328,20.270000457763672,19.90999984741211,20.190000534057617,42558500,13.774761199951172
CSCO,2012-02-17,20.200000762939453,20.350000381469727,20,20.290000915527344,54249700,13.842979431152344
CSCO,2012-02-21,20.299999237060547,20.489999771118164,20.170000076293945,20.360000610351562,41222900,13.890739440917969
CSCO,2012-02-22,20.40999984741211,20.459999084472656,20.049999237060547,20.1200008392334,36219200,13.727001190185547
CSCO,2012-02-23,20.079999923706055,20.25,19.920000076293945,20.229999542236328,30008000,13.802045822143555
CSCO,2012-02-24,20.270000457763672,20.329999923706055,20.110000610351562,20.139999389648438,27220500,13.740646362304688
CSCO,2012-02-27,19.989999771118164,20.260000228881836,19.969999313354492,20.170000076293945,37170200,13.761113166809082
CSCO,2012-02-28,20.15999984741211,20.219999313354492,20.020000457763672,20.200000762939453,34349100,13.781578063964844
CSCO,2012-02-29,20.18000030517578,20.200000762939453,19.84000015258789,19.8799991607666,46229800,13.563252449035645
CSCO,2012-03-01,19.90999984741211,19.959999084472656,19.739999771118164,19.8799991607666,43149300,13.563252449035645
CSCO,2012-03-02,19.84000015258789,19.889999389648438,19.709999084472656,19.760000228881836,27449600,13.481389045715332
CSCO,2012-03-05,19.729999542236328,19.75,19.459999084472656,19.600000381469727,31971300,13.372227668762207
CSCO,2012-03-06,19.43000030517578,19.530000686645508,19.31999969482422,19.479999542236328,36742300,13.290353775024414
CSCO,2012-03-07,19.5,19.530000686645508,19.399999618530273,19.40999984741211,34751400,13.242596626281738
CSCO,2012-03-08,19.56999969482422,19.780000686645508,19.530000686645508,19.68000030517578,36655500,13.426803588867188
CSCO,2012-03-09,19.729999542236328,19.889999389648438,19.68000030517578,19.799999237060547,26274400,13.508674621582031
CSCO,2012-03-12,19.81999969482422,19.8799991607666,19.65999984741211,19.829999923706055,26316200,13.529142379760742
CSCO,2012-03-13,19.899999618530273,20.219999313354492,19.889999389648438,20.219999313354492,33326000,13.795218467712402
CSCO,2012-03-14,20.15999984741211,20.3799991607666,20.059999465942383,20.200000762939453,41190400,13.781578063964844
CSCO,2012-03-15,20.059999465942383,20.200000762939453,19.799999237060547,19.90999984741211,55020200,13.58372688293457
CSCO,2012-03-16,20.010000228881836,20.049999237060547,19.899999618530273,20.030000686645508,56363000,13.665595054626465
CSCO,2012-03-19,19.940000534057617,20.280000686645508,19.940000534057617,20.139999389648438,30276500,13.740646362304688
CSCO,2012-03-20,20.040000915527344,20.639999389648438,20.010000228881836,20.56999969482422,61659600,14.034013748168945
CSCO,2012-03-21,20.559999465942383,20.649999618530273,20.350000381469727,20.5,39135200,13.98625659942627
CSCO,2012-03-22,20.350000381469727,20.56999969482422,20.270000457763672,20.3799991607666,32211700,13.904386520385742
CSCO,2012-03-23,20.34000015258789,20.59000015258789,20.25,20.530000686645508,27646700,14.006722450256348
CSCO,2012-03-26,20.700000762939453,20.860000610351562,20.649999618530273,20.84000015258789,29098800,14.218221664428711
CSCO,2012-03-27,20.93000030517578,21.049999237060547,20.8799991607666,20.90999984741211,44476400,14.26597785949707
CSCO,2012-03-28,20.850000381469727,21.110000610351562,20.729999542236328,21.079999923706055,39839300,14.381966590881348
CSCO,2012-03-29,20.959999084472656,21.239999771118164,20.850000381469727,21.030000686645508,36518000,14.347860336303711
CSCO,2012-03-30,21.1200008392334,21.190000534057617,20.979999542236328,21.149999618530273,35673900,14.429717063903809
CSCO,2012-04-02,21.139999389648438,21.299999237060547,21.049999237060547,21.190000534057617,30716500,14.457009315490723
CSCO,2012-04-03,21.110000610351562,21.190000534057617,20.6299991607666,20.81999969482422,64106700,14.258411407470703
CSCO,2012-04-04,20.639999389648438,20.770000457763672,20.25,20.360000610351562,43848100,13.94338321685791
CSCO,2012-04-05,20.18000030517578,20.3700008392334,20.06999969482422,20.219999313354492,30611900,13.847497940063477
CSCO,2012-04-09,19.969999313354492,20.15999984741211,19.8700008392334,19.959999084472656,26416300,13.66944694519043
CSCO,2012-04-10,19.940000534057617,20.100000381469727,19.520000457763672,19.549999237060547,44896400,13.388657569885254
CSCO,2012-04-11,19.68000030517578,20.040000915527344,19.6200008392334,20.020000457763672,40610100,13.710533142089844
CSCO,2012-04-12,20.09000015258789,20.280000686645508,19.979999542236328,20.059999465942383,32041300,13.737931251525879
CSCO,2012-04-13,20.020000457763672,20.040000915527344,19.790000915527344,19.850000381469727,27901500,13.594111442565918
CSCO,2012-04-16,19.920000076293945,19.959999084472656,19.56999969482422,19.729999542236328,35250100,13.51192855834961
CSCO,2012-04-17,19.809999465942383,20.149999618530273,19.75,20.079999923706055,28770700,13.751623153686523
CSCO,2012-04-18,19.950000762939453,20.149999618530273,19.8799991607666,20.059999465942383,27563400,13.737931251525879
CSCO,2012-04-19,20.020000457763672,20.309999465942383,19.780000686645508,19.90999984741211,34583500,13.635204315185547
CSCO,2012-04-20,19.93000030517578,20.040000915527344,19.84000015258789,19.90999984741211,34257200,13.635204315185547
CSCO,2012-04-23,19.770000457763672,19.780000686645508,19.579999923706055,19.68000030517578,27406400,13.477690696716309
CSCO,2012-04-24,19.760000228881836,19.850000381469727,19.350000381469727,19.420000076293945,67526600,13.299633979797363
CSCO,2012-04-25,19.59000015258789,19.690000534057617,19.270000457763672,19.489999771118164,48461800,13.347570419311523
CSCO,2012-04-26,19.479999542236328,19.670000076293945,19.3700008392334,19.600000381469727,43037600,13.422901153564453
CSCO,2012-04-27,19.639999389648438,20.030000686645508,19.579999923706055,19.979999542236328,47505900,13.68313980102539
CSCO,2012-04-30,19.850000381469727,20.170000076293945,19.81999969482422,20.15999984741211,36405500,13.80640983581543
CSCO,2012-05-01,20.110000610351562,20.15999984741211,19.979999542236328,19.979999542236328,31761800,13.68313980102539
CSCO,2012-05-02,19.90999984741211,19.940000534057617,19.6299991607666,19.84000015258789,32168300,13.587265014648438
CSCO,2012-05-03,19.920000076293945,19.950000762939453,19.649999618530273,19.719999313354492,29626200,13.505082130432129
CSCO,2012-05-04,19.520000457763672,19.530000686645508,19.030000686645508,19.1200008392334,41733900,13.094178199768066
CSCO,2012-05-07,19.020000457763672,19.260000228881836,19,19.079999923706055,34078500,13.066786766052246
CSCO,2012-05-08,18.899999618530273,18.899999618530273,18.6200008392334,18.709999084472656,52278000,12.81338882446289
CSCO,2012-05-09,18.579999923706055,18.889999389648438,18.479999542236328,18.780000686645508,78275200,12.861328125
CSCO,2012-05-10,17.170000076293945,17.31999969482422,16.760000228881836,16.809999465942383,198450600,11.512191772460938
CSCO,2012-05-11,16.760000228881836,16.989999771118164,16.5,16.510000228881836,75215300,11.306739807128906
CSCO,2012-05-14,16.399999618530273,16.829999923706055,16.3700008392334,16.709999084472656,57497300,11.44371223449707
CSCO,2012-05-15,16.739999771118164,16.760000228881836,16.510000228881836,16.540000915527344,66148000,11.327287673950195
CSCO,2012-05-16,16.829999923706055,16.889999389648438,16.610000610351562,16.690000534057617,57794300,11.430010795593262
CSCO,2012-05-17,16.690000534057617,16.799999237060547,16.549999237060547,16.549999237060547,41625200,11.33413314819336
CSCO,2012-05-18,16.610000610351562,16.639999389648438,16.3700008392334,16.469999313354492,57520600,11.279341697692871
CSCO,2012-05-21,16.510000228881836,16.700000762939453,16.3700008392334,16.670000076293945,37628500,11.416314125061035
CSCO,2012-05-22,16.65999984741211,16.81999969482422,16.6200008392334,16.729999542236328,42979200,11.457405090332031
CSCO,2012-05-23,16.559999465942383,16.760000228881836,16.43000030517578,16.690000534057617,42459500,11.430010795593262
CSCO,2012-05-24,16.690000534057617,16.700000762939453,16.350000381469727,16.389999389648438,52604300,11.224555969238281
CSCO,2012-05-25,16.459999084472656,16.559999465942383,16.31999969482422,16.329999923706055,41838300,11.183469772338867
CSCO,2012-05-29,16.510000228881836,16.639999389648438,16.389999389648438,16.59000015258789,37091400,11.361526489257812
CSCO,2012-05-30,16.459999084472656,16.479999542236328,16.350000381469727,16.389999389648438,36488300,11.224555969238281
CSCO,2012-05-31,16.360000610351562,16.520000457763672,16.260000228881836,16.329999923706055,51969400,11.183469772338867
CSCO,2012-06-01,16.079999923706055,16.149999618530273,15.9399995803833,15.960000038146973,48493800,10.930075645446777
CSCO,2012-06-04,15.979999542236328,16.1299991607666,15.920000076293945,16.110000610351562,29743500,11.032804489135742
CSCO,2012-06-05,16.059999465942383,16.280000686645508,15.979999542236328,16.1200008392334,34648800,11.039652824401855
CSCO,2012-06-06,16.290000915527344,16.690000534057617,16.229999542236328,16.690000534057617,33224400,11.430010795593262
CSCO,2012-06-07,16.8799991607666,16.920000076293945,16.530000686645508,16.579999923706055,34270300,11.354681015014648
CSCO,2012-06-08,16.559999465942383,16.780000686645508,16.489999771118164,16.729999542236328,29773800,11.457405090332031
CSCO,2012-06-11,16.8700008392334,16.889999389648438,16.450000762939453,16.479999542236328,31130800,11.286191940307617
CSCO,2012-06-12,16.56999969482422,16.84000015258789,16.510000228881836,16.790000915527344,32713000,11.498494148254395
CSCO,2012-06-13,16.739999771118164,16.850000381469727,16.559999465942383,16.65999984741211,39106800,11.409465789794922
CSCO,2012-06-14,16.68000030517578,17.040000915527344,16.600000381469727,16.920000076293945,39580100,11.5875244140625
CSCO,2012-06-15,16.969999313354492,17.170000076293945,16.93000030517578,17.100000381469727,42601400,11.710796356201172
CSCO,2012-06-18,17.079999923706055,17.25,17.030000686645508,17.139999389648438,35400800,11.738187789916992
CSCO,2012-06-19,17.280000686645508,17.360000610351562,17.110000610351562,17.18000030517578,41827300,11.765583992004395
CSCO,2012-06-20,17.3700008392334,17.6299991607666,17.299999237060547,17.510000228881836,46238300,11.991581916809082
CSCO,2012-06-21,17.510000228881836,17.549999237060547,16.8700008392334,16.93000030517578,44123400,11.594372749328613
CSCO,2012-06-22,16.979999542236328,17.190000534057617,16.950000762939453,17.1299991607666,46489700,11.731341361999512
CSCO,2012-06-25,17.010000228881836,17.030000686645508,16.780000686645508,16.940000534057617,33219000,11.60122299194336
CSCO,2012-06-26,16.969999313354492,16.989999771118164,16.649999618530273,16.81999969482422,31870100,11.51904296875
CSCO,2012-06-27,16.8700008392334,16.959999084472656,16.639999389648438,16.729999542236328,43502200,11.457405090332031
CSCO,2012-06-28,16.6299991607666,16.6299991607666,16.219999313354492,16.479999542236328,56585800,11.286191940307617
CSCO,2012-06-29,16.790000915527344,17.170000076293945,16.729999542236328,17.170000076293945,51020200,11.758740425109863
CSCO,2012-07-02,17.110000610351562,17.15999984741211,16.959999084472656,17.079999923706055,20020400,11.75185489654541
CSCO,2012-07-03,17.020000457763672,17.229999542236328,17.010000228881836,17.149999618530273,15823200,11.800018310546875
CSCO,2012-07-05,16.989999771118164,17.030000686645508,16.8799991607666,16.940000534057617,26299500,11.65553092956543
CSCO,2012-07-06,16.8799991607666,16.940000534057617,16.670000076293945,16.770000457763672,27190800,11.53856086730957
CSCO,2012-07-09,16.729999542236328,16.770000457763672,16.59000015258789,16.649999618530273,25580700,11.455994606018066
CSCO,2012-07-10,16.760000228881836,16.780000686645508,16.329999923706055,16.40999984741211,35583200,11.290861129760742
CSCO,2012-07-11,16.399999618530273,16.59000015258789,16.260000228881836,16.3799991607666,45504300,11.270223617553711
CSCO,2012-07-12,16.15999984741211,16.239999771118164,15.960000038146973,15.979999542236328,70081400,10.995002746582031
CSCO,2012-07-13,15.989999771118164,16.3700008392334,15.979999542236328,16.309999465942383,24553400,11.222057342529297
CSCO,2012-07-16,16.209999084472656,16.25,16.020000457763672,16.190000534057617,26437700,11.139493942260742
CSCO,2012-07-17,16.3700008392334,16.3700008392334,15.9399995803833,16.229999542236328,30992900,11.16701602935791
CSCO,2012-07-18,16.25,16.760000228881836,16.200000762939453,16.700000762939453,33888400,11.490397453308105
CSCO,2012-07-19,16.729999542236328,16.799999237060547,16.59000015258789,16.68000030517578,30426300,11.47663402557373
CSCO,2012-07-20,16.579999923706055,16.739999771118164,16.350000381469727,16.360000610351562,36050000,11.256463050842285
CSCO,2012-07-23,16.059999465942383,16.149999618530273,15.930000305175781,16.06999969482422,40090000,11.056927680969238
CSCO,2012-07-24,15.75,15.75,15,15.119999885559082,101816000,10.403281211853027
CSCO,2012-07-25,15.199999809265137,15.5600004196167,14.960000038146973,15.420000076293945,61477900,10.609695434570312
CSCO,2012-07-26,15.699999809265137,15.779999732971191,15.350000381469727,15.380000114440918,55945200,10.582174301147461
CSCO,2012-07-27,15.510000228881836,15.760000228881836,15.300000190734863,15.6899995803833,40305400,10.7954683303833
CSCO,2012-07-30,15.710000038146973,16.06999969482422,15.670000076293945,15.869999885559082,36366500,10.919316291809082
CSCO,2012-07-31,15.869999885559082,16.110000610351562,15.850000381469727,15.949999809265137,33961900,10.974359512329102
CSCO,2012-08-01,16.010000228881836,16.06999969482422,15.760000228881836,15.979999542236328,47398000,10.995002746582031
CSCO,2012-08-02,15.800000190734863,16.110000610351562,15.649999618530273,15.739999771118164,47426700,10.829872131347656
CSCO,2012-08-03,16.079999923706055,16.440000534057617,15.970000267028809,16.350000381469727,40928300,11.249580383300781
CSCO,2012-08-06,16.489999771118164,16.829999923706055,16.459999084472656,16.690000534057617,32129000,11.483512878417969
CSCO,2012-08-07,16.84000015258789,17.209999084472656,16.809999465942383,17.139999389648438,41694700,11.793135643005371
CSCO,2012-08-08,17.040000915527344,17.15999984741211,16.860000610351562,17.15999984741211,24821800,11.80689811706543
CSCO,2012-08-09,17.610000610351562,17.790000915527344,17.479999542236328,17.700000762939453,61054300,12.178444862365723
CSCO,2012-08-10,17.489999771118164,17.559999465942383,17.299999237060547,17.540000915527344,38278100,12.068357467651367
CSCO,2012-08-13,17.540000915527344,17.59000015258789,17.229999542236328,17.34000015258789,33823200,11.930749893188477
CSCO,2012-08-14,17.399999618530273,17.399999618530273,17.110000610351562,17.170000076293945,40256600,11.813780784606934
CSCO,2012-08-15,17.149999618530273,17.530000686645508,17.1200008392334,17.350000381469727,63235200,11.937627792358398
CSCO,2012-08-16,18.6299991607666,19.139999389648438,18.56999969482422,19.020000457763672,152184100,13.086664199829102
CSCO,2012-08-17,19.030000686645508,19.229999542236328,18.959999084472656,19.059999465942383,55706700,13.114190101623535
CSCO,2012-08-20,19,19.149999618530273,18.799999237060547,18.940000534057617,39384600,13.031624794006348
CSCO,2012-08-21,19,19.270000457763672,18.979999542236328,19.15999984741211,45522300,13.18299388885498
CSCO,2012-08-22,19.06999969482422,19.219999313354492,18.959999084472656,19.219999313354492,47546000,13.22428035736084
CSCO,2012-08-23,19.149999618530273,19.389999389648438,19.040000915527344,19.1299991607666,37601200,13.162354469299316
CSCO,2012-08-24,19.040000915527344,19.239999771118164,18.93000030517578,19.200000762939453,32440300,13.210517883300781
CSCO,2012-08-27,19.239999771118164,19.3700008392334,19.139999389648438,19.360000610351562,32091900,13.320603370666504
CSCO,2012-08-28,19.309999465942383,19.350000381469727,19.15999984741211,19.219999313354492,30468900,13.22428035736084
CSCO,2012-08-29,19.219999313354492,19.260000228881836,19,19.200000762939453,29766800,13.210517883300781
CSCO,2012-08-30,19.079999923706055,19.079999923706055,18.829999923706055,18.899999618530273,24683300,13.004104614257812
CSCO,2012-08-31,19.100000381469727,19.25,18.920000076293945,19.079999923706055,38502400,13.127948760986328
CSCO,2012-09-04,18.989999771118164,19.139999389648438,18.799999237060547,19,27006700,13.072905540466309
CSCO,2012-09-05,19,19.1200008392334,18.8700008392334,18.899999618530273,30580300,13.004104614257812
CSCO,2012-09-06,19.06999969482422,19.75,19.049999237060547,19.729999542236328,59444100,13.57518196105957
CSCO,2012-09-07,19.549999237060547,19.649999618530273,19.25,19.559999465942383,44786600,13.458211898803711
CSCO,2012-09-10,19.43000030517578,19.469999313354492,19.100000381469727,19.149999618530273,40047200,13.176115036010742
CSCO,2012-09-11,19.1200008392334,19.25,18.93000030517578,19.040000915527344,31320100,13.100424766540527
CSCO,2012-09-12,19.110000610351562,19.270000457763672,19.040000915527344,19.079999923706055,28482200,13.127948760986328
CSCO,2012-09-13,19.059999465942383,19.520000457763672,19.020000457763672,19.360000610351562,37780500,13.320603370666504
CSCO,2012-09-14,19.360000610351562,19.690000534057617,19.34000015258789,19.489999771118164,46351900,13.410054206848145
CSCO,2012-09-17,19.15999984741211,19.309999465942383,19.059999465942383,19.15999984741211,36731800,13.18299388885498
CSCO,2012-09-18,19.059999465942383,19.270000457763672,19.010000228881836,19.049999237060547,45475300,13.107312202453613
CSCO,2012-09-19,19.18000030517578,19.209999084472656,18.950000762939453,19.1200008392334,29693900,13.155477523803711
CSCO,2012-09-20,19.030000686645508,19.110000610351562,18.899999618530273,19.110000610351562,25116000,13.148592948913574
CSCO,2012-09-21,19.149999618530273,19.200000762939453,18.889999389648438,18.899999618530273,42198200,13.004104614257812
CSCO,2012-09-24,18.860000610351562,18.979999542236328,18.690000534057617,18.809999465942383,32180400,12.94217300415039
CSCO,2012-09-25,18.950000762939453,18.969999313354492,18.6299991607666,18.670000076293945,33991600,12.845852851867676
CSCO,2012-09-26,18.690000534057617,18.75,18.350000381469727,18.579999923706055,30273700,12.78392505645752
CSCO,2012-09-27,18.68000030517578,18.8799991607666,18.549999237060547,18.799999237060547,29813600,12.935296058654785
CSCO,2012-09-28,19,19.360000610351562,19,19.100000381469727,61124700,13.141714096069336
CSCO,2012-10-01,19.229999542236328,19.399999618530273,18.940000534057617,19.040000915527344,37481100,13.100424766540527
CSCO,2012-10-02,19.09000015258789,19.139999389648438,18.729999542236328,18.8700008392334,34712100,13.079634666442871
CSCO,2012-10-03,18.959999084472656,19.100000381469727,18.8799991607666,18.93000030517578,33816700,13.121225357055664
CSCO,2012-10-04,19.010000228881836,19.049999237060547,18.850000381469727,18.899999618530273,29734700,13.100424766540527
CSCO,2012-10-05,19.040000915527344,19.139999389648438,18.799999237060547,18.860000610351562,27750400,13.07270336151123
CSCO,2012-10-08,18.889999389648438,19.079999923706055,18.809999465942383,18.899999618530273,24170900,13.100424766540527
CSCO,2012-10-09,18.93000030517578,19.059999465942383,18.760000228881836,18.799999237060547,42377800,13.031111717224121
CSCO,2012-10-10,18.799999237060547,18.799999237060547,18.290000915527344,18.309999465942383,42085700,12.691471099853516
CSCO,2012-10-11,18.469999313354492,18.479999542236328,18.149999618530273,18.260000228881836,28339700,12.656817436218262
CSCO,2012-10-12,18.260000228881836,18.459999084472656,18.219999313354492,18.40999984741211,27099200,12.760788917541504
CSCO,2012-10-15,18.489999771118164,18.639999389648438,18.40999984741211,18.549999237060547,27799100,12.857827186584473
CSCO,2012-10-16,18.6299991607666,18.90999984741211,18.549999237060547,18.850000381469727,28580200,13.065771102905273
CSCO,2012-10-17,18.56999969482422,18.799999237060547,18.5,18.709999084472656,28359400,12.968733787536621
CSCO,2012-10-18,18.610000610351562,18.75,18.5,18.610000610351562,40270300,12.899418830871582
CSCO,2012-10-19,18.579999923706055,18.600000381469727,18,18.040000915527344,63724300,12.504324913024902
CSCO,2012-10-22,18.1200008392334,18.229999542236328,18.010000228881836,18.190000534057617,26334500,12.608298301696777
CSCO,2012-10-23,18,18.170000076293945,17.940000534057617,18.010000228881836,33985300,12.483530044555664
CSCO,2012-10-24,18.030000686645508,18.079999923706055,17.290000915527344,17.3799991607666,61961200,12.046849250793457
CSCO,2012-10-25,17.530000686645508,17.530000686645508,17.06999969482422,17.200000762939453,46349800,11.922080039978027
CSCO,2012-10-26,17.200000762939453,17.389999389648438,17.110000610351562,17.290000915527344,31188400,11.984464645385742
CSCO,2012-10-31,17.3799991607666,17.43000030517578,17.010000228881836,17.149999618530273,36797100,11.887426376342773
CSCO,2012-11-01,17.170000076293945,17.579999923706055,17,17.510000228881836,32484300,12.13696002960205
CSCO,2012-11-02,17.639999389648438,17.68000030517578,17.309999465942383,17.350000381469727,28769400,12.026057243347168
CSCO,2012-11-05,17.329999923706055,17.440000534057617,17.200000762939453,17.399999618530273,22190800,12.060711860656738
CSCO,2012-11-06,17.440000534057617,17.709999084472656,17.350000381469727,17.479999542236328,35544700,12.11616325378418
CSCO,2012-11-07,17.450000762939453,17.899999618530273,17.09000015258789,17.209999084472656,49610000,11.929014205932617
CSCO,2012-11-08,17.219999313354492,17.360000610351562,16.780000686645508,16.829999923706055,56064800,11.665617942810059
CSCO,2012-11-09,16.700000762939453,17.030000686645508,16.68000030517578,16.81999969482422,43085800,11.658685684204102
CSCO,2012-11-12,16.860000610351562,17.09000015258789,16.75,16.860000610351562,28768400,11.686417579650879
CSCO,2012-11-13,16.709999084472656,16.940000534057617,16.690000534057617,16.850000381469727,72206200,11.679484367370605
CSCO,2012-11-14,18.049999237060547,18.25,17.6200008392334,17.65999984741211,97058200,12.240933418273926
CSCO,2012-11-15,17.75,18.079999923706055,17.739999771118164,17.940000534057617,55885900,12.435011863708496
CSCO,2012-11-16,17.93000030517578,18.049999237060547,17.799999237060547,17.989999771118164,60820500,12.46966552734375
CSCO,2012-11-19,18.270000457763672,18.34000015258789,18.100000381469727,18.299999237060547,40616400,12.684542655944824
CSCO,2012-11-20,18.290000915527344,18.360000610351562,18.06999969482422,18.34000015258789,30378100,12.712273597717285
CSCO,2012-11-21,18.3700008392334,18.6200008392334,18.270000457763672,18.479999542236328,30479300,12.809304237365723
CSCO,2012-11-23,18.600000381469727,18.889999389648438,18.530000686645508,18.84000015258789,17263100,13.058843612670898
CSCO,2012-11-26,18.790000915527344,19.06999969482422,18.59000015258789,19.059999465942383,34603000,13.21132755279541
CSCO,2012-11-27,18.899999618530273,19.100000381469727,18.84000015258789,18.959999084472656,53080000,13.239258766174316
CSCO,2012-11-28,18.889999389648438,18.959999084472656,18.549999237060547,18.829999923706055,41262800,13.148488998413086
CSCO,2012-11-29,18.979999542236328,19.100000381469727,18.920000076293945,19.010000228881836,32450600,13.274173736572266
CSCO,2012-11-30,19.040000915527344,19.1299991607666,18.829999923706055,18.90999984741211,45199100,13.204347610473633
CSCO,2012-12-03,19.020000457763672,19.15999984741211,18.950000762939453,19.030000686645508,32381500,13.288140296936035
CSCO,2012-12-04,19.079999923706055,19.200000762939453,19,19.170000076293945,34313500,13.385902404785156
CSCO,2012-12-05,19.15999984741211,19.450000762939453,19.139999389648438,19.209999084472656,36982900,13.413827896118164
CSCO,2012-12-06,19.219999313354492,19.5,19.200000762939453,19.479999542236328,35834800,13.602365493774414
CSCO,2012-12-07,19.600000381469727,19.739999771118164,19.15999984741211,19.34000015258789,50602300,13.504606246948242
CSCO,2012-12-10,19.350000381469727,19.899999618530273,19.34000015258789,19.790000915527344,62863500,13.818829536437988
CSCO,2012-12-11,19.850000381469727,20.06999969482422,19.670000076293945,19.780000686645508,58464200,13.811846733093262
CSCO,2012-12-12,19.84000015258789,19.889999389648438,19.690000534057617,19.729999542236328,38701100,13.776927947998047
CSCO,2012-12-13,19.690000534057617,19.84000015258789,19.600000381469727,19.739999771118164,37844200,13.783915519714355
CSCO,2012-12-14,19.739999771118164,20,19.690000534057617,19.860000610351562,40804400,13.867709159851074
CSCO,2012-12-17,19.8799991607666,20.139999389648438,19.799999237060547,20.110000610351562,46857100,14.042274475097656
CSCO,2012-12-18,20.100000381469727,20.420000076293945,20.020000457763672,20.3799991607666,41963100,14.230809211730957
CSCO,2012-12-19,20.420000076293945,20.540000915527344,20.239999771118164,20.270000457763672,38097400,14.15400218963623
CSCO,2012-12-20,20.270000457763672,20.329999923706055,20.149999618530273,20.239999771118164,29942600,14.133052825927734
CSCO,2012-12-21,19.950000762939453,20.049999237060547,19.59000015258789,19.959999084472656,67611700,13.937532424926758
CSCO,2012-12-24,19.8700008392334,19.959999084472656,19.739999771118164,19.829999923706055,12550700,13.846762657165527
CSCO,2012-12-26,19.829999923706055,20.06999969482422,19.75,19.920000076293945,22083800,13.9096040725708
CSCO,2012-12-27,19.889999389648438,19.90999984741211,19.450000762939453,19.649999618530273,35286600,13.721065521240234
CSCO,2012-12-28,19.489999771118164,19.639999389648438,19.420000076293945,19.450000762939453,24596400,13.581418991088867
CSCO,2012-12-31,19.3799991607666,19.760000228881836,19.309999465942383,19.649999618530273,32388300,13.721065521240234
CSCO,2013-01-02,20.1200008392334,20.34000015258789,20.010000228881836,20.34000015258789,40304500,14.202881813049316
CSCO,2013-01-03,20.459999084472656,20.5,20.299999237060547,20.450000762939453,50603500,14.279690742492676
CSCO,2013-01-04,20.40999984741211,20.68000030517578,20.389999389648438,20.479999542236328,36378900,14.300633430480957
CSCO,2013-01-07,20.3799991607666,20.420000076293945,20.15999984741211,20.290000915527344,30790700,14.16796875
CSCO,2013-01-08,20.18000030517578,20.34000015258789,20.079999923706055,20.309999465942383,33218100,14.181933403015137
CSCO,2013-01-09,20.260000228881836,20.540000915527344,20.25,20.299999237060547,30380100,14.174949645996094
CSCO,2013-01-10,20.350000381469727,20.489999771118164,20.290000915527344,20.440000534057617,31419200,14.27270793914795
CSCO,2013-01-11,20.399999618530273,20.510000228881836,20.329999923706055,20.479999542236328,23423800,14.300633430480957
CSCO,2013-01-14,20.68000030517578,20.989999771118164,20.649999618530273,20.969999313354492,55156900,14.642790794372559
CSCO,2013-01-15,20.920000076293945,20.989999771118164,20.780000686645508,20.979999542236328,29550900,14.649774551391602
CSCO,2013-01-16,20.90999984741211,21.18000030517578,20.8799991607666,21.030000686645508,39685100,14.68468952178955
CSCO,2013-01-17,20.790000915527344,21.030000686645508,20.780000686645508,20.950000762939453,41951400,14.628825187683105
CSCO,2013-01-18,20.850000381469727,21.040000915527344,20.809999465942383,21.020000457763672,42835000,14.677708625793457
CSCO,2013-01-22,20.950000762939453,21,20.610000610351562,20.8700008392334,35955400,14.572965621948242
CSCO,2013-01-23,20.889999389648438,20.889999389648438,20.610000610351562,20.6200008392334,37130100,14.398398399353027
CSCO,2013-01-24,20.850000381469727,21.100000381469727,20.81999969482422,21.020000457763672,47256000,14.677708625793457
CSCO,2013-01-25,21.100000381469727,21.25,21.049999237060547,21.149999618530273,28354800,14.768484115600586
CSCO,2013-01-28,21.209999084472656,21.260000228881836,21.049999237060547,21.059999465942383,30431400,14.705635070800781
CSCO,2013-01-29,20.979999542236328,20.989999771118164,20.649999618530273,20.780000686645508,35300200,14.510116577148438
CSCO,2013-01-30,20.860000610351562,20.8700008392334,20.399999618530273,20.579999923706055,35260400,14.370463371276855
CSCO,2013-01-31,20.6200008392334,20.899999618530273,20.559999465942383,20.56999969482422,29992500,14.363482475280762
CSCO,2013-02-01,20.729999542236328,20.90999984741211,20.600000381469727,20.829999923706055,25754100,14.545032501220703
CSCO,2013-02-04,20.8700008392334,21.1299991607666,20.790000915527344,20.81999969482422,32053300,14.538046836853027
CSCO,2013-02-05,20.8799991607666,21.200000762939453,20.8799991607666,21.079999923706055,24952600,14.719595909118652
CSCO,2013-02-06,21.049999237060547,21.219999313354492,20.979999542236328,21.190000534057617,27848400,14.79641056060791
CSCO,2013-02-07,21.209999084472656,21.260000228881836,21,21.100000381469727,34442900,14.733566284179688
CSCO,2013-02-08,21.170000076293945,21.299999237060547,21.1299991607666,21.15999984741211,23056900,14.775461196899414
CSCO,2013-02-11,21.239999771118164,21.34000015258789,21.149999618530273,21.270000457763672,33552000,14.852274894714355
CSCO,2013-02-12,21.25,21.270000457763672,20.940000534057617,20.969999313354492,46463500,14.642790794372559
CSCO,2013-02-13,21,21.139999389648438,20.93000030517578,21.139999389648438,63608700,14.761496543884277
CSCO,2013-02-14,20.8799991607666,21,20.510000228881836,20.989999771118164,67172100,14.656755447387695
CSCO,2013-02-15,20.940000534057617,21.06999969482422,20.920000076293945,20.989999771118164,44439700,14.656755447387695
CSCO,2013-02-19,21.010000228881836,21.479999542236328,20.950000762939453,21.459999084472656,45590500,14.984945297241211
CSCO,2013-02-20,21.489999771118164,21.670000076293945,21.06999969482422,21.110000610351562,47494700,14.74055004119873
CSCO,2013-02-21,21,21.020000457763672,20.709999084472656,20.760000228881836,33007100,14.496152877807617
CSCO,2013-02-22,20.809999465942383,20.93000030517578,20.719999313354492,20.899999618530273,20483300,14.593913078308105
CSCO,2013-02-25,21,21.200000762939453,20.649999618530273,20.65999984741211,37391400,14.426326751708984
CSCO,2013-02-26,20.540000915527344,20.780000686645508,20.5,20.610000610351562,34254700,14.3914155960083
CSCO,2013-02-27,20.600000381469727,21.020000457763672,20.440000534057617,20.889999389648438,25190900,14.58692741394043
CSCO,2013-02-28,20.889999389648438,21.049999237060547,20.739999771118164,20.860000610351562,30337500,14.565979957580566
CSCO,2013-03-01,20.709999084472656,20.899999618530273,20.549999237060547,20.829999923706055,24174800,14.545032501220703
CSCO,2013-03-04,20.739999771118164,20.780000686645508,20.579999923706055,20.739999771118164,22634600,14.482189178466797
CSCO,2013-03-05,20.829999923706055,21.25,20.829999923706055,21.219999313354492,32829500,14.817358016967773
CSCO,2013-03-06,21.299999237060547,21.790000915527344,21.239999771118164,21.719999313354492,45966600,15.166498184204102
CSCO,2013-03-07,21.719999313354492,21.969999313354492,21.68000030517578,21.799999237060547,37379500,15.222356796264648
CSCO,2013-03-08,21.84000015258789,21.969999313354492,21.770000457763672,21.829999923706055,23839100,15.243307113647461
CSCO,2013-03-11,21.770000457763672,21.979999542236328,21.649999618530273,21.8799991607666,29120000,15.278217315673828
CSCO,2013-03-12,21.760000228881836,21.84000015258789,21.540000915527344,21.700000762939453,25987300,15.152532577514648
CSCO,2013-03-13,21.649999618530273,21.799999237060547,21.510000228881836,21.579999923706055,30188200,15.068737030029297
CSCO,2013-03-14,21.700000762939453,21.860000610351562,21.450000762939453,21.59000015258789,40479600,15.075725555419922
CSCO,2013-03-15,21.56999969482422,21.950000762939453,21.3799991607666,21.93000030517578,59804200,15.31313705444336
CSCO,2013-03-18,21.739999771118164,21.950000762939453,21.610000610351562,21.670000076293945,30222300,15.131587982177734
CSCO,2013-03-19,21.709999084472656,21.75,21.299999237060547,21.520000457763672,27264100,15.026848793029785
CSCO,2013-03-20,21.6299991607666,21.739999771118164,21.579999923706055,21.670000076293945,24571600,15.131587982177734
CSCO,2013-03-21,21,21.18000030517578,20.719999313354492,20.84000015258789,64437700,14.552021026611328
CSCO,2013-03-22,20.93000030517578,21.06999969482422,20.690000534057617,20.75,39902900,14.489171028137207
CSCO,2013-03-25,20.8799991607666,20.989999771118164,20.709999084472656,20.850000381469727,36429100,14.559000015258789
CSCO,2013-03-26,20.940000534057617,20.959999084472656,20.690000534057617,20.850000381469727,27627800,14.559000015258789
CSCO,2013-03-27,20.68000030517578,20.899999618530273,20.610000610351562,20.829999923706055,27760900,14.545032501220703
CSCO,2013-03-28,20.84000015258789,20.940000534057617,20.770000457763672,20.899999618530273,28323200,14.593913078308105
CSCO,2013-04-01,21.040000915527344,21.3799991607666,20.780000686645508,20.829999923706055,40009200,14.545032501220703
CSCO,2013-04-02,20.959999084472656,21.290000915527344,20.899999618530273,21.219999313354492,34098100,14.817358016967773
CSCO,2013-04-03,21.280000686645508,21.3700008392334,21.110000610351562,21.200000762939453,30101400,14.803390502929688
CSCO,2013-04-04,21.010000228881836,21.09000015258789,20.959999084472656,21.040000915527344,25075100,14.81043815612793
CSCO,2013-04-05,20.25,20.700000762939453,20,20.610000610351562,54767100,14.507753372192383
CSCO,2013-04-08,20.690000534057617,20.729999542236328,20.469999313354492,20.56999969482422,22968600,14.479595184326172
CSCO,2013-04-09,20.639999389648438,21.049999237060547,20.579999923706055,20.969999313354492,27529500,14.76115608215332
CSCO,2013-04-10,21.06999969482422,21.600000381469727,21.020000457763672,21.469999313354492,39308100,15.11312484741211
CSCO,2013-04-11,21.329999923706055,21.700000762939453,21.270000457763672,21.690000534057617,35992200,15.267983436584473
CSCO,2013-04-12,21.670000076293945,21.700000762939453,21.1200008392334,21.540000915527344,31584600,15.162395477294922
CSCO,2013-04-15,21.450000762939453,21.639999389648438,21.049999237060547,21.049999237060547,27961000,14.817473411560059
CSCO,2013-04-16,21.149999618530273,21.170000076293945,20.950000762939453,21.15999984741211,32745100,14.894903182983398
CSCO,2013-04-17,20.950000762939453,21.020000457763672,20.59000015258789,20.6299991607666,30873000,14.521821975708008
CSCO,2013-04-18,20.739999771118164,20.850000381469727,20.450000762939453,20.579999923706055,35401400,14.486631393432617
CSCO,2013-04-19,20.200000762939453,20.549999237060547,19.979999542236328,20.459999084472656,51142000,14.402161598205566
CSCO,2013-04-22,20.530000686645508,20.649999618530273,20.270000457763672,20.59000015258789,31452800,14.493674278259277
CSCO,2013-04-23,20.75,21.100000381469727,20.729999542236328,20.90999984741211,34873500,14.718929290771484
CSCO,2013-04-24,20.469999313354492,20.530000686645508,20.260000228881836,20.389999389648438,55759200,14.352889060974121
CSCO,2013-04-25,20.5,20.770000457763672,20.389999389648438,20.639999389648438,40488500,14.528867721557617
CSCO,2013-04-26,20.610000610351562,20.709999084472656,20.510000228881836,20.670000076293945,33713500,14.549982070922852
CSCO,2013-04-29,20.649999618530273,21.06999969482422,20.469999313354492,20.979999542236328,29476200,14.768196105957031
CSCO,2013-04-30,20.989999771118164,21.25,20.799999237060547,20.920000076293945,37777300,14.725959777832031
CSCO,2013-05-01,20.829999923706055,20.899999618530273,20.350000381469727,20.3799991607666,44773400,14.34584903717041
CSCO,2013-05-02,20.469999313354492,20.75,20.440000534057617,20.729999542236328,54869800,14.592215538024902
CSCO,2013-05-03,20.93000030517578,20.959999084472656,20.760000228881836,20.829999923706055,41962700,14.66261100769043
CSCO,2013-05-06,20.8700008392334,20.920000076293945,20.739999771118164,20.809999465942383,31315900,14.64853572845459
CSCO,2013-05-07,20.68000030517578,20.709999084472656,20.290000915527344,20.3799991607666,55003400,14.34584903717041
CSCO,2013-05-08,20.399999618530273,20.760000228881836,20.399999618530273,20.719999313354492,37412500,14.58517837524414
CSCO,2013-05-09,20.719999313354492,20.950000762939453,20.6200008392334,20.829999923706055,25790200,14.66261100769043
CSCO,2013-05-10,20.829999923706055,21.100000381469727,20.81999969482422,21.100000381469727,26926900,14.85266399383545
CSCO,2013-05-13,21.139999389648438,21.280000686645508,21.049999237060547,21.270000457763672,35347200,14.97233772277832
CSCO,2013-05-14,21.209999084472656,21.420000076293945,21.149999618530273,21.270000457763672,38494300,14.97233772277832
CSCO,2013-05-15,21.25,21.290000915527344,21.1200008392334,21.209999084472656,55412900,14.930096626281738
CSCO,2013-05-16,23.510000228881836,24.239999771118164,23.360000610351562,23.889999389648438,201626500,16.816598892211914
CSCO,2013-05-17,23.850000381469727,24.25,23.700000762939453,24.239999771118164,78569900,17.06296730041504
CSCO,2013-05-20,23.899999618530273,23.969999313354492,23.639999389648438,23.950000762939453,54632000,16.858835220336914
CSCO,2013-05-21,23.889999389648438,24.059999465942383,23.59000015258789,24.010000228881836,48135200,16.901071548461914
CSCO,2013-05-22,24,24.020000457763672,23.25,23.34000015258789,46836300,16.429447174072266
CSCO,2013-05-23,23.1200008392334,23.610000610351562,23.059999465942383,23.510000228881836,44376600,16.549108505249023
CSCO,2013-05-24,23.389999389648438,23.65999984741211,23.309999465942383,23.530000686645508,25036200,16.563190460205078
CSCO,2013-05-28,23.809999465942383,24.1200008392334,23.690000534057617,23.889999389648438,40023900,16.816598892211914
CSCO,2013-05-29,23.709999084472656,24.239999771118164,23.700000762939453,24.1200008392334,37314000,16.978500366210938
CSCO,2013-05-30,24.149999618530273,24.68000030517578,24.020000457763672,24.3700008392334,45162100,17.15447998046875
CSCO,2013-05-31,24.200000762939453,24.530000686645508,24.079999923706055,24.1200008392334,40885800,16.978500366210938
CSCO,2013-06-03,24.260000228881836,24.5,24.030000686645508,24.3799991607666,30815300,17.161518096923828
CSCO,2013-06-04,24.270000457763672,24.600000381469727,24.030000686645508,24.360000610351562,30628500,17.147441864013672
CSCO,2013-06-05,24.270000457763672,24.639999389648438,24.209999084472656,24.31999969482422,45742100,17.119281768798828
CSCO,2013-06-06,24.479999542236328,24.690000534057617,24.239999771118164,24.549999237060547,44830200,17.281187057495117
CSCO,2013-06-07,24.6200008392334,24.780000686645508,24.3799991607666,24.489999771118164,42729400,17.238956451416016
CSCO,2013-06-10,24.56999969482422,24.670000076293945,24.280000686645508,24.360000610351562,33779400,17.147441864013672
CSCO,2013-06-11,24.1299991607666,24.450000762939453,24.049999237060547,24.06999969482422,28060200,16.943302154541016
CSCO,2013-06-12,24.219999313354492,24.309999465942383,23.979999542236328,23.989999771118164,29980300,16.886991500854492
CSCO,2013-06-13,23.93000030517578,24.399999618530273,23.8799991607666,24.350000381469727,27238900,17.14040184020996
CSCO,2013-06-14,24.309999465942383,24.5,24.079999923706055,24.09000015258789,29841100,16.957387924194336
CSCO,2013-06-17,24.260000228881836,24.959999084472656,24.229999542236328,24.700000762939453,46042800,17.386775970458984
CSCO,2013-06-18,24.719999313354492,24.979999542236328,24.700000762939453,24.81999969482422,34939200,17.471240997314453
CSCO,2013-06-19,24.780000686645508,24.959999084472656,24.68000030517578,24.68000030517578,29472900,17.37269401550293
CSCO,2013-06-20,24.479999542236328,24.729999542236328,24.299999237060547,24.440000534057617,47759000,17.203752517700195
CSCO,2013-06-21,24.3799991607666,24.6200008392334,24.209999084472656,24.479999542236328,62052200,17.231914520263672
CSCO,2013-06-24,24.31999969482422,24.469999313354492,24.040000915527344,24.059999465942383,35972700,16.936264038085938
CSCO,2013-06-25,24.309999465942383,24.440000534057617,23.989999771118164,24.010000228881836,41334800,16.901071548461914
CSCO,2013-06-26,24.299999237060547,24.450000762939453,24.18000030517578,24.389999389648438,32721400,17.168561935424805
CSCO,2013-06-27,24.469999313354492,24.709999084472656,24.459999084472656,24.6299991607666,27115400,17.337495803833008
CSCO,2013-06-28,24.43000030517578,24.610000610351562,24.299999237060547,24.34000015258789,35574300,17.133363723754883
CSCO,2013-07-01,24.420000076293945,24.829999923706055,24.309999465942383,24.34000015258789,33674000,17.25387191772461
CSCO,2013-07-02,24.239999771118164,24.639999389648438,24.219999313354492,24.31999969482422,31098600,17.239700317382812
CSCO,2013-07-03,24.360000610351562,24.84000015258789,24.270000457763672,24.59000015258789,24775000,17.43109130859375
CSCO,2013-07-05,24.639999389648438,24.65999984741211,24.25,24.56999969482422,19984900,17.416912078857422
CSCO,2013-07-08,24.65999984741211,24.75,24.389999389648438,24.6299991607666,34669400,17.45943832397461
CSCO,2013-07-09,24.760000228881836,25.200000762939453,24.739999771118164,25.15999984741211,46103900,17.835147857666016
CSCO,2013-07-10,25.06999969482422,25.559999465942383,25.059999465942383,25.40999984741211,37757800,18.012359619140625
CSCO,2013-07-11,25.6200008392334,25.93000030517578,25.56999969482422,25.8700008392334,45944600,18.33843994140625
CSCO,2013-07-12,25.850000381469727,25.950000762939453,25.65999984741211,25.940000534057617,28410100,18.388063430786133
CSCO,2013-07-15,25.780000686645508,25.989999771118164,25.639999389648438,25.93000030517578,26879600,18.380971908569336
CSCO,2013-07-16,25.860000610351562,25.989999771118164,25.6299991607666,25.709999084472656,26336200,18.225019454956055
CSCO,2013-07-17,25.799999237060547,25.860000610351562,25.600000381469727,25.719999313354492,22080800,18.232112884521484
CSCO,2013-07-18,25.8700008392334,26.149999618530273,25.729999542236328,25.860000610351562,32996900,18.33135223388672
CSCO,2013-07-19,25.860000610351562,26,25.6200008392334,25.81999969482422,39224200,18.302993774414062
CSCO,2013-07-22,26,26.040000915527344,25.479999542236328,25.719999313354492,30419600,18.232112884521484
CSCO,2013-07-23,25.700000762939453,25.770000457763672,25.489999771118164,25.559999465942383,27954800,18.11869239807129
CSCO,2013-07-24,25.84000015258789,25.989999771118164,25.450000762939453,25.59000015258789,27330800,18.139957427978516
CSCO,2013-07-25,25.600000381469727,25.6200008392334,25.309999465942383,25.5,31482600,18.076154708862305
CSCO,2013-07-26,25.25,25.5,25.229999542236328,25.5,19946400,18.076154708862305
CSCO,2013-07-29,25.360000610351562,25.469999313354492,25.229999542236328,25.329999923706055,17839400,17.95564842224121
CSCO,2013-07-30,25.459999084472656,26.040000915527344,25.40999984741211,25.670000076293945,45348500,18.196670532226562
CSCO,2013-07-31,25.799999237060547,25.889999389648438,25.549999237060547,25.59000015258789,30709400,18.139957427978516
CSCO,2013-08-01,25.790000915527344,25.93000030517578,25.649999618530273,25.889999389648438,23330000,18.352617263793945
CSCO,2013-08-02,25.799999237060547,26.190000534057617,25.729999542236328,26.190000534057617,26496700,18.565279006958008
CSCO,2013-08-05,26.110000610351562,26.420000076293945,26.110000610351562,26.309999465942383,28701800,18.650346755981445
CSCO,2013-08-06,26.40999984741211,26.40999984741211,26.059999465942383,26.209999084472656,26093500,18.579456329345703
CSCO,2013-08-07,26.309999465942383,26.489999771118164,26.1200008392334,26.1200008392334,33489600,18.515661239624023
CSCO,2013-08-08,26.270000457763672,26.31999969482422,26.18000030517578,26.260000228881836,20512100,18.614896774291992
CSCO,2013-08-09,26.299999237060547,26.350000381469727,25.860000610351562,26.049999237060547,27309000,18.466032028198242
CSCO,2013-08-12,25.860000610351562,26.450000762939453,25.850000381469727,26.34000015258789,32103600,18.671600341796875
CSCO,2013-08-13,26.450000762939453,26.479999542236328,26.06999969482422,26.31999969482422,36466000,18.657428741455078
CSCO,2013-08-14,26.450000762939453,26.450000762939453,25.969999313354492,26.3799991607666,77049400,18.699960708618164
CSCO,2013-08-15,24.389999389648438,24.829999923706055,24.280000686645508,24.479999542236328,130110100,17.35311508178711
CSCO,2013-08-16,24.530000686645508,24.65999984741211,24.25,24.270000457763672,42426200,17.204248428344727
CSCO,2013-08-19,24.31999969482422,24.65999984741211,24.25,24.270000457763672,39630400,17.204248428344727
CSCO,2013-08-20,24.280000686645508,24.559999465942383,24.219999313354492,24.31999969482422,43650200,17.239700317382812
CSCO,2013-08-21,24.360000610351562,24.479999542236328,24.049999237060547,24.06999969482422,33392900,17.06247901916504
CSCO,2013-08-22,24.06999969482422,24.219999313354492,23.959999084472656,24.010000228881836,24327000,17.019943237304688
CSCO,2013-08-23,24.06999969482422,24.15999984741211,23.84000015258789,23.860000610351562,41268600,16.913618087768555
CSCO,2013-08-26,23.84000015258789,24.049999237060547,23.760000228881836,23.829999923706055,35708500,16.89234733581543
CSCO,2013-08-27,23.719999313354492,23.790000915527344,23.440000534057617,23.479999542236328,39768700,16.64423942565918
CSCO,2013-08-28,23.549999237060547,23.579999923706055,23.3799991607666,23.450000762939453,28035900,16.622976303100586
CSCO,2013-08-29,23.469999313354492,23.75,23.450000762939453,23.450000762939453,26605500,16.622976303100586
CSCO,2013-08-30,23.459999084472656,23.549999237060547,23.219999313354492,23.309999465942383,35248400,16.523738861083984
CSCO,2013-09-03,23.579999923706055,23.770000457763672,23.459999084472656,23.479999542236328,31875000,16.64423942565918
CSCO,2013-09-04,23.520000457763672,23.920000076293945,23.5,23.770000457763672,27443900,16.849821090698242
CSCO,2013-09-05,23.809999465942383,23.84000015258789,23.540000915527344,23.690000534057617,23926000,16.79310417175293
CSCO,2013-09-06,23.81999969482422,23.84000015258789,23.389999389648438,23.549999237060547,28615800,16.693864822387695
CSCO,2013-09-09,23.610000610351562,23.979999542236328,23.579999923706055,23.920000076293945,22744700,16.956146240234375
CSCO,2013-09-10,24.030000686645508,24.25,24,24.15999984741211,29302400,17.126272201538086
CSCO,2013-09-11,24.200000762939453,24.40999984741211,24.18000030517578,24.3799991607666,25153200,17.2822265625
CSCO,2013-09-12,24.420000076293945,24.450000762939453,24.239999771118164,24.290000915527344,22340000,17.218427658081055
CSCO,2013-09-13,24.329999923706055,24.40999984741211,24.200000762939453,24.31999969482422,18509900,17.239700317382812
CSCO,2013-09-16,24.43000030517578,24.469999313354492,24.1299991607666,24.3799991607666,32119900,17.2822265625
CSCO,2013-09-17,24.389999389648438,24.549999237060547,24.299999237060547,24.3700008392334,19999500,17.275136947631836
CSCO,2013-09-18,24.329999923706055,24.799999237060547,24.299999237060547,24.799999237060547,29541300,17.579946517944336
CSCO,2013-09-19,24.5,24.75,24.40999984741211,24.610000610351562,40090900,17.445262908935547
CSCO,2013-09-20,24.729999542236328,24.75,24.43000030517578,24.510000228881836,37420400,17.374378204345703
CSCO,2013-09-23,24.3799991607666,24.450000762939453,24.110000610351562,24.270000457763672,26910300,17.204248428344727
CSCO,2013-09-24,24.139999389648438,24.31999969482422,23.940000534057617,24.139999389648438,29762400,17.112096786499023
CSCO,2013-09-25,24.190000534057617,24.549999237060547,24.1200008392334,24.43000030517578,26563800,17.317668914794922
CSCO,2013-09-26,24.299999237060547,24.360000610351562,23.690000534057617,23.770000457763672,54577900,16.849821090698242
CSCO,2013-09-27,23.350000381469727,23.549999237060547,23.049999237060547,23.329999923706055,82455500,16.537918090820312
CSCO,2013-09-30,23.1200008392334,23.530000686645508,23.020000457763672,23.43000030517578,40335700,16.608797073364258
CSCO,2013-10-01,23.329999923706055,23.479999542236328,23.200000762939453,23.239999771118164,30137600,16.594520568847656
CSCO,2013-10-02,23.100000381469727,23.360000610351562,23,23.31999969482422,40084700,16.65164566040039
CSCO,2013-10-03,23.239999771118164,23.350000381469727,22.940000534057617,23.010000228881836,38161100,16.430288314819336
CSCO,2013-10-04,22.959999084472656,23.09000015258789,22.850000381469727,23.020000457763672,33607800,16.437423706054688
CSCO,2013-10-07,22.760000228881836,23.040000915527344,22.6299991607666,22.889999389648438,29575900,16.3445987701416
CSCO,2013-10-08,22.969999313354492,22.969999313354492,22.6200008392334,22.639999389648438,31865700,16.16609001159668
CSCO,2013-10-09,22.65999984741211,22.760000228881836,22.290000915527344,22.5,45438300,16.066123962402344
CSCO,2013-10-10,22.700000762939453,23.079999923706055,22.600000381469727,23.010000228881836,38817500,16.430288314819336
CSCO,2013-10-11,23.020000457763672,23.3799991607666,22.969999313354492,23.280000686645508,27773800,16.623090744018555
CSCO,2013-10-14,23.15999984741211,23.360000610351562,23.06999969482422,23.34000015258789,29103100,16.665924072265625
CSCO,2013-10-15,23.360000610351562,23.420000076293945,23.170000076293945,23.18000030517578,26201200,16.551677703857422
CSCO,2013-10-16,23.219999313354492,23.299999237060547,22.809999465942383,23,40483000,16.423145294189453
CSCO,2013-10-17,22.799999237060547,22.8799991607666,22.420000076293945,22.780000686645508,69366300,16.26605987548828
CSCO,2013-10-18,22.860000610351562,23.139999389648438,22.760000228881836,22.959999084472656,44486600,16.39458656311035
CSCO,2013-10-21,23.110000610351562,23.110000610351562,22.809999465942383,22.93000030517578,34594600,16.373167037963867
CSCO,2013-10-22,22.989999771118164,23,22.420000076293945,22.649999618530273,64553000,16.17322540283203
CSCO,2013-10-23,22.610000610351562,22.639999389648438,22.200000762939453,22.260000228881836,49021400,15.89475154876709
CSCO,2013-10-24,22.34000015258789,22.43000030517578,22.100000381469727,22.3700008392334,50130300,15.973296165466309
CSCO,2013-10-25,22.59000015258789,22.6299991607666,22.350000381469727,22.459999084472656,34253400,16.037559509277344
CSCO,2013-10-28,22.399999618530273,22.549999237060547,22.309999465942383,22.549999237060547,24072100,16.101825714111328
CSCO,2013-10-29,22.65999984741211,22.93000030517578,22.559999465942383,22.829999923706055,30074200,16.301759719848633
CSCO,2013-10-30,22.8700008392334,22.940000534057617,22.65999984741211,22.709999084472656,30465600,16.2160701751709
CSCO,2013-10-31,22.639999389648438,22.709999084472656,22.440000534057617,22.559999465942383,34497400,16.108966827392578
CSCO,2013-11-01,22.65999984741211,22.68000030517578,22.399999618530273,22.56999969482422,33328700,16.116111755371094
CSCO,2013-11-04,22.549999237060547,22.639999389648438,22.420000076293945,22.579999923706055,28617000,16.123247146606445
CSCO,2013-11-05,22.610000610351562,23.25,22.420000076293945,23.06999969482422,46343600,16.473127365112305
CSCO,2013-11-06,23.209999084472656,23.3700008392334,23.020000457763672,23.280000686645508,48257800,16.623090744018555
CSCO,2013-11-07,23.40999984741211,23.559999465942383,23.06999969482422,23.110000610351562,35502900,16.50169563293457
CSCO,2013-11-08,23.280000686645508,23.520000457763672,23.09000015258789,23.510000228881836,30884100,16.787315368652344
CSCO,2013-11-11,23.5,23.579999923706055,23.399999618530273,23.450000762939453,22694900,16.74446678161621
CSCO,2013-11-12,23.43000030517578,23.84000015258789,23.43000030517578,23.729999542236328,38031100,16.94440460205078
CSCO,2013-11-13,23.600000381469727,24,23.510000228881836,24,75234900,17.13719367980957
CSCO,2013-11-14,20.940000534057617,21.440000534057617,20.770000457763672,21.3700008392334,243255400,15.259245872497559
CSCO,2013-11-15,21.459999084472656,21.690000534057617,21.260000228881836,21.540000915527344,85506000,15.38063907623291
CSCO,2013-11-18,21.600000381469727,21.719999313354492,21.200000762939453,21.290000915527344,66008900,15.202122688293457
CSCO,2013-11-19,21.309999465942383,21.540000915527344,21.1200008392334,21.420000076293945,57309700,15.294944763183594
CSCO,2013-11-20,21.469999313354492,21.469999313354492,21.219999313354492,21.229999542236328,44299700,15.159276962280273
CSCO,2013-11-21,21.360000610351562,21.489999771118164,21.25,21.469999313354492,40695500,15.330644607543945
CSCO,2013-11-22,21.40999984741211,21.5,21.309999465942383,21.459999084472656,41105000,15.32351016998291
CSCO,2013-11-25,21.450000762939453,21.520000457763672,21.270000457763672,21.270000457763672,37566000,15.187838554382324
CSCO,2013-11-26,21.299999237060547,21.40999984741211,21.079999923706055,21.209999084472656,48629300,15.144999504089355
CSCO,2013-11-27,21.290000915527344,21.350000381469727,21.149999618530273,21.270000457763672,40021100,15.187838554382324
CSCO,2013-11-29,21.389999389648438,21.440000534057617,21.200000762939453,21.25,25043700,15.173562049865723
CSCO,2013-12-02,21.290000915527344,21.299999237060547,21.059999465942383,21.09000015258789,35385200,15.05931568145752
CSCO,2013-12-03,21.049999237060547,21.260000228881836,21.020000457763672,21.260000228881836,52496700,15.180699348449707
CSCO,2013-12-04,21.09000015258789,21.350000381469727,21.06999969482422,21.25,44535000,15.173562049865723
CSCO,2013-12-05,21.200000762939453,21.299999237060547,20.889999389648438,20.90999984741211,61782100,14.930782318115234
CSCO,2013-12-06,21.1200008392334,21.31999969482422,21.06999969482422,21.280000686645508,51266300,15.194979667663574
CSCO,2013-12-09,21.299999237060547,21.329999923706055,21.200000762939453,21.219999313354492,41430000,15.152137756347656
CSCO,2013-12-10,21.260000228881836,21.34000015258789,21.149999618530273,21.209999084472656,45957600,15.144999504089355
CSCO,2013-12-11,20.989999771118164,21.010000228881836,20.649999618530273,20.8799991607666,66075000,14.909361839294434
CSCO,2013-12-12,20.81999969482422,20.829999923706055,20.260000228881836,20.510000228881836,69575100,14.645161628723145
CSCO,2013-12-13,20.579999923706055,20.579999923706055,20.219999313354492,20.239999771118164,51883000,14.452367782592773
CSCO,2013-12-16,20.350000381469727,20.75,20.25,20.68000030517578,54485600,14.766554832458496
CSCO,2013-12-17,20.739999771118164,21.1299991607666,20.68000030517578,20.920000076293945,45343300,14.937922477722168
CSCO,2013-12-18,20.8799991607666,21.040000915527344,20.520000457763672,21,55495300,14.99504280090332
CSCO,2013-12-19,21.06999969482422,21.079999923706055,20.770000457763672,21.06999969482422,36678100,15.045029640197754
CSCO,2013-12-20,21.059999465942383,21.25,20.959999084472656,21.1299991607666,64140500,15.087875366210938
CSCO,2013-12-23,21.25,21.6299991607666,21.219999313354492,21.56999969482422,41245900,15.402057647705078
CSCO,2013-12-24,21.459999084472656,21.760000228881836,21.440000534057617,21.690000534057617,18372000,15.487743377685547
CSCO,2013-12-26,21.719999313354492,21.8799991607666,21.719999313354492,21.799999237060547,17064400,15.566285133361816
CSCO,2013-12-27,21.790000915527344,22.049999237060547,21.780000686645508,22.020000457763672,24098500,15.723381996154785
CSCO,2013-12-30,22,22.329999923706055,22,22.25,27711600,15.887612342834473
CSCO,2013-12-31,22.25,22.469999313354492,22.149999618530273,22.43000030517578,33240500,16.016145706176758
CSCO,2014-01-02,22.170000076293945,22.290000915527344,21.90999984741211,22,44377000,15.829063415527344
CSCO,2014-01-03,22.09000015258789,22.1200008392334,21.829999923706055,21.979999542236328,36328200,15.814680099487305
CSCO,2014-01-06,21.959999084472656,22.229999542236328,21.93000030517578,22.010000228881836,34150300,15.836267471313477
CSCO,2014-01-07,22.260000228881836,22.40999984741211,22.149999618530273,22.309999465942383,37368800,16.052114486694336
CSCO,2014-01-08,22.290000915527344,22.360000610351562,22.149999618530273,22.290000915527344,38362700,16.037723541259766
CSCO,2014-01-09,22.290000915527344,22.309999465942383,21.920000076293945,22.09000015258789,31794000,15.893821716308594
CSCO,2014-01-10,22.229999542236328,22.280000686645508,21.989999771118164,22.219999313354492,30318600,15.987357139587402
CSCO,2014-01-13,22.389999389648438,22.81999969482422,22.139999389648438,22.190000534057617,59600000,15.965776443481445
CSCO,2014-01-14,22.329999923706055,22.520000457763672,22.200000762939453,22.40999984741211,44300800,16.124067306518555
CSCO,2014-01-15,22.5,23,22.420000076293945,22.780000686645508,61767800,16.390281677246094
CSCO,2014-01-16,22.850000381469727,22.90999984741211,22.6299991607666,22.780000686645508,38918100,16.390281677246094
CSCO,2014-01-17,22.579999923706055,22.780000686645508,22.579999923706055,22.739999771118164,44349100,16.36149787902832
CSCO,2014-01-21,22.90999984741211,22.950000762939453,22.639999389648438,22.829999923706055,33423000,16.426252365112305
CSCO,2014-01-22,22.90999984741211,22.950000762939453,22.780000686645508,22.84000015258789,30700100,16.433452606201172
CSCO,2014-01-23,22.690000534057617,22.850000381469727,22.459999084472656,22.559999465942383,37013600,16.23198699951172
CSCO,2014-01-24,22.399999618530273,22.540000915527344,22.170000076293945,22.200000762939453,40917300,15.972966194152832
CSCO,2014-01-27,21.770000457763672,22.110000610351562,21.760000228881836,22,60510000,15.829063415527344
CSCO,2014-01-28,21.8799991607666,22,21.700000762939453,21.75,41431800,15.64919376373291
CSCO,2014-01-29,21.6200008392334,21.84000015258789,21.600000381469727,21.649999618530273,35406500,15.577241897583008
CSCO,2014-01-30,21.770000457763672,21.989999771118164,21.6299991607666,21.979999542236328,42883000,15.814680099487305
CSCO,2014-01-31,21.610000610351562,21.989999771118164,21.610000610351562,21.90999984741211,43325300,15.764312744140625
CSCO,2014-02-03,21.93000030517578,21.950000762939453,21.459999084472656,21.549999237060547,60693300,15.505289077758789
CSCO,2014-02-04,21.579999923706055,21.81999969482422,21.399999618530273,21.799999237060547,46626500,15.685163497924805
CSCO,2014-02-05,21.690000534057617,22.06999969482422,21.579999923706055,21.979999542236328,46291400,15.814680099487305
CSCO,2014-02-06,22.040000915527344,22.579999923706055,21.969999313354492,22.489999771118164,49584300,16.181621551513672
CSCO,2014-02-07,22.520000457763672,22.719999313354492,22.299999237060547,22.670000076293945,54109200,16.311138153076172
CSCO,2014-02-10,22.639999389648438,22.8799991607666,22.559999465942383,22.829999923706055,45300500,16.426252365112305
CSCO,2014-02-11,22.780000686645508,22.8799991607666,22.670000076293945,22.709999084472656,45804800,16.33991050720215
CSCO,2014-02-12,22.610000610351562,22.920000076293945,22.520000457763672,22.850000381469727,69832400,16.44063949584961
CSCO,2014-02-13,21.989999771118164,22.270000457763672,21.68000030517578,22.270000457763672,153739400,16.023340225219727
CSCO,2014-02-14,22.219999313354492,22.770000457763672,22.200000762939453,22.559999465942383,64513500,16.23198699951172
CSCO,2014-02-18,22.489999771118164,22.540000915527344,22.329999923706055,22.40999984741211,31014400,16.124067306518555
CSCO,2014-02-19,22.329999923706055,22.559999465942383,22.219999313354492,22.280000686645508,29309100,16.030534744262695
CSCO,2014-02-20,22.239999771118164,22.399999618530273,22.15999984741211,22.299999237060547,26215000,16.044921875
CSCO,2014-02-21,22.3700008392334,22.450000762939453,22.1299991607666,22.1299991607666,31483000,15.922603607177734
CSCO,2014-02-24,22.190000534057617,22.34000015258789,22,22.1200008392334,41858000,15.91540813446045
CSCO,2014-02-25,22.149999618530273,22.219999313354492,21.760000228881836,21.84000015258789,45303600,15.713946342468262
CSCO,2014-02-26,21.84000015258789,22.020000457763672,21.549999237060547,21.93000030517578,43574600,15.778703689575195
CSCO,2014-02-27,21.8799991607666,22.049999237060547,21.860000610351562,21.920000076293945,25804000,15.77151107788086
CSCO,2014-02-28,21.969999313354492,22.110000610351562,21.700000762939453,21.799999237060547,40863200,15.685163497924805
CSCO,2014-03-03,21.56999969482422,21.81999969482422,21.440000534057617,21.56999969482422,37292900,15.519683837890625
CSCO,2014-03-04,21.780000686645508,21.889999389648438,21.700000762939453,21.81999969482422,35673900,15.69955825805664
CSCO,2014-03-05,21.899999618530273,22.049999237060547,21.809999465942383,21.8700008392334,28203400,15.73553466796875
CSCO,2014-03-06,21.8799991607666,21.979999542236328,21.75,21.81999969482422,23567000,15.69955825805664
CSCO,2014-03-07,21.920000076293945,21.940000534057617,21.65999984741211,21.729999542236328,33180000,15.634799003601074
CSCO,2014-03-10,21.6299991607666,21.81999969482422,21.600000381469727,21.690000534057617,26163300,15.606023788452148
CSCO,2014-03-11,21.860000610351562,21.93000030517578,21.579999923706055,21.610000610351562,34642200,15.548463821411133
CSCO,2014-03-12,21.530000686645508,21.920000076293945,21.530000686645508,21.81999969482422,31854300,15.69955825805664
CSCO,2014-03-13,21.889999389648438,21.920000076293945,21.5,21.520000457763672,42144400,15.483702659606934
CSCO,2014-03-14,21.549999237060547,21.649999618530273,21.280000686645508,21.350000381469727,38256700,15.361388206481934
CSCO,2014-03-17,21.350000381469727,21.6200008392334,21.270000457763672,21.510000228881836,33221900,15.47651481628418
CSCO,2014-03-18,21.34000015258789,21.709999084472656,21.290000915527344,21.6299991607666,45849600,15.562850952148438
CSCO,2014-03-19,21.690000534057617,21.799999237060547,21.559999465942383,21.6299991607666,32674300,15.562850952148438
CSCO,2014-03-20,21.59000015258789,22,21.59000015258789,21.829999923706055,34952800,15.706750869750977
CSCO,2014-03-21,21.940000534057617,22.100000381469727,21.579999923706055,21.639999389648438,97372900,15.570043563842773
CSCO,2014-03-24,21.68000030517578,21.790000915527344,21.469999313354492,21.56999969482422,32782100,15.519683837890625
CSCO,2014-03-25,21.690000534057617,22.360000610351562,21.649999618530273,22.34000015258789,53374300,16.073701858520508
CSCO,2014-03-26,22.440000534057617,22.690000534057617,22.31999969482422,22.31999969482422,67098900,16.059309005737305
CSCO,2014-03-27,22.1299991607666,22.389999389648438,21.940000534057617,22.020000457763672,52152300,15.843456268310547
CSCO,2014-03-28,22.09000015258789,22.540000915527344,22.049999237060547,22.329999923706055,49289400,16.066499710083008
CSCO,2014-03-31,22.489999771118164,22.639999389648438,22.399999618530273,22.420000076293945,32887800,16.131261825561523
CSCO,2014-04-01,22.329999923706055,23.309999465942383,22.299999237060547,23.100000381469727,80106400,16.762582778930664
CSCO,2014-04-02,23.110000610351562,23.1299991607666,22.760000228881836,22.989999771118164,38363700,16.68276023864746
CSCO,2014-04-03,23.049999237060547,23.299999237060547,23,23.09000015258789,30311200,16.75531768798828
CSCO,2014-04-04,23.280000686645508,23.350000381469727,22.600000381469727,22.709999084472656,49382300,16.479572296142578
CSCO,2014-04-07,22.600000381469727,23.06999969482422,22.5,22.850000381469727,55317100,16.581159591674805
CSCO,2014-04-08,22.639999389648438,22.969999313354492,22.600000381469727,22.940000534057617,37373900,16.646474838256836
CSCO,2014-04-09,23,23.31999969482422,22.889999389648438,23.1200008392334,37888600,16.777090072631836
CSCO,2014-04-10,23.170000076293945,23.260000228881836,22.5,22.649999618530273,53927000,16.436031341552734
CSCO,2014-04-11,22.549999237060547,22.989999771118164,22.43000030517578,22.459999084472656,47253900,16.29816246032715
CSCO,2014-04-14,22.6299991607666,22.940000534057617,22.479999542236328,22.850000381469727,35804300,16.581159591674805
CSCO,2014-04-15,22.84000015258789,23,22.610000610351562,22.889999389648438,29845400,16.610187530517578
CSCO,2014-04-16,23.030000686645508,23.149999618530273,22.829999923706055,23.030000686645508,31451900,16.71178436279297
CSCO,2014-04-17,23.010000228881836,23.290000915527344,22.780000686645508,23.209999084472656,47813400,16.84239959716797
CSCO,2014-04-21,23.219999313354492,23.59000015258789,23.18000030517578,23.399999618530273,38795200,16.98027229309082
CSCO,2014-04-22,23.43000030517578,23.610000610351562,23.399999618530273,23.520000457763672,28725000,17.067352294921875
CSCO,2014-04-23,23.520000457763672,23.56999969482422,23.239999771118164,23.5,29972800,17.052841186523438
CSCO,2014-04-24,23.639999389648438,23.639999389648438,23.239999771118164,23.329999923706055,33976700,16.929479598999023
CSCO,2014-04-25,23.270000457763672,23.31999969482422,22.8799991607666,23,25087300,16.690011978149414
CSCO,2014-04-28,23.149999618530273,23.239999771118164,22.790000915527344,23.020000457763672,36817100,16.70452308654785
CSCO,2014-04-29,23.200000762939453,23.209999084472656,23.059999465942383,23.15999984741211,14582400,16.80611228942871
CSCO,2014-04-30,23.079999923706055,23.139999389648438,22.920000076293945,23.110000610351562,23979300,16.769834518432617
CSCO,2014-05-01,23.139999389648438,23.149999618530273,22.90999984741211,23.010000228881836,17463700,16.697267532348633
CSCO,2014-05-02,23.110000610351562,23.1200008392334,22.899999618530273,22.940000534057617,18757000,16.646474838256836
CSCO,2014-05-05,22.899999618530273,23,22.719999313354492,22.959999084472656,17859200,16.660985946655273
CSCO,2014-05-06,22.84000015258789,22.889999389648438,22.6299991607666,22.719999313354492,21815200,16.486825942993164
CSCO,2014-05-07,22.719999313354492,22.899999618530273,22.43000030517578,22.8700008392334,38895200,16.595684051513672
CSCO,2014-05-08,22.899999618530273,23.170000076293945,22.760000228881836,23.020000457763672,32181400,16.70452308654785
CSCO,2014-05-09,22.959999084472656,23.110000610351562,22.920000076293945,23.020000457763672,22593900,16.70452308654785
CSCO,2014-05-12,23.040000915527344,23.34000015258789,23,23.190000534057617,40216100,16.8278865814209
CSCO,2014-05-13,23.139999389648438,23.209999084472656,22.760000228881836,22.860000610351562,57933100,16.588422775268555
CSCO,2014-05-14,22.920000076293945,23.049999237060547,22.6299991607666,22.809999465942383,59330100,16.552139282226562
CSCO,2014-05-15,24.270000457763672,24.690000534057617,24.1200008392334,24.18000030517578,120944500,17.546281814575195
CSCO,2014-05-16,24.139999389648438,24.450000762939453,24.059999465942383,24.3700008392334,40477000,17.68415641784668
CSCO,2014-05-19,24.239999771118164,24.450000762939453,24.1200008392334,24.350000381469727,39388900,17.669649124145508
CSCO,2014-05-20,24.260000228881836,24.389999389648438,24.020000457763672,24.1200008392334,56321600,17.50273895263672
CSCO,2014-05-21,24.219999313354492,24.649999618530273,24.170000076293945,24.479999542236328,65262600,17.763978958129883
CSCO,2014-05-22,24.420000076293945,24.540000915527344,24.290000915527344,24.3799991607666,26751000,17.691415786743164
CSCO,2014-05-23,24.3799991607666,24.56999969482422,24.350000381469727,24.520000457763672,27778000,17.793010711669922
CSCO,2014-05-27,24.739999771118164,24.8799991607666,24.6299991607666,24.709999084472656,32365700,17.930875778198242
CSCO,2014-05-28,24.6299991607666,24.93000030517578,24.6299991607666,24.81999969482422,28650600,18.010698318481445
CSCO,2014-05-29,24.850000381469727,24.920000076293945,24.559999465942383,24.68000030517578,21642000,17.909107208251953
CSCO,2014-05-30,24.709999084472656,24.75,24.479999542236328,24.6200008392334,29368700,17.86557388305664
CSCO,2014-06-02,24.639999389648438,24.799999237060547,24.559999465942383,24.780000686645508,20393300,17.981672286987305
CSCO,2014-06-03,24.75,24.81999969482422,24.450000762939453,24.68000030517578,23339100,17.909107208251953
CSCO,2014-06-04,24.610000610351562,24.649999618530273,24.399999618530273,24.5,20635100,17.778491973876953
CSCO,2014-06-05,24.6200008392334,24.739999771118164,24.40999984741211,24.700000762939453,23320300,17.923620223999023
CSCO,2014-06-06,24.729999542236328,24.950000762939453,24.709999084472656,24.829999923706055,22485100,18.017953872680664
CSCO,2014-06-09,24.790000915527344,24.950000762939453,24.719999313354492,24.799999237060547,18818400,17.996183395385742
CSCO,2014-06-10,24.729999542236328,25.100000381469727,24.600000381469727,25,36582000,18.14132308959961
CSCO,2014-06-11,24.850000381469727,25.170000076293945,24.790000915527344,25.040000915527344,36170300,18.17034339904785
CSCO,2014-06-12,24.950000762939453,25.010000228881836,24.6200008392334,24.65999984741211,26900400,17.894596099853516
CSCO,2014-06-13,24.670000076293945,24.780000686645508,24.600000381469727,24.700000762939453,20947600,17.923620223999023
CSCO,2014-06-16,24.520000457763672,24.729999542236328,24.450000762939453,24.530000686645508,19251300,17.80026626586914
CSCO,2014-06-17,24.489999771118164,24.6200008392334,24.40999984741211,24.5,17972800,17.778491973876953
CSCO,2014-06-18,24.700000762939453,24.75,24.459999084472656,24.6299991607666,24723700,17.87282371520996
CSCO,2014-06-19,24.6200008392334,24.709999084472656,24.450000762939453,24.709999084472656,20646800,17.930875778198242
CSCO,2014-06-20,24.6299991607666,24.899999618530273,24.610000610351562,24.829999923706055,39707300,18.017953872680664
CSCO,2014-06-23,24.809999465942383,24.899999618530273,24.649999618530273,24.700000762939453,18751100,17.923620223999023
CSCO,2014-06-24,24.6200008392334,24.739999771118164,24.520000457763672,24.530000686645508,24302000,17.80026626586914
CSCO,2014-06-25,24.549999237060547,24.780000686645508,24.40999984741211,24.719999313354492,22579500,17.938135147094727
CSCO,2014-06-26,24.65999984741211,24.809999465942383,24.479999542236328,24.649999618530273,19134400,17.887338638305664
CSCO,2014-06-27,24.600000381469727,24.780000686645508,24.479999542236328,24.700000762939453,34999300,17.923620223999023
CSCO,2014-06-30,24.670000076293945,24.899999618530273,24.6200008392334,24.850000381469727,23992100,18.032470703125
CSCO,2014-07-01,24.989999771118164,25.110000610351562,24.770000457763672,25.079999923706055,34613200,18.199369430541992
CSCO,2014-07-02,24.969999313354492,25.139999389648438,24.8700008392334,25.030000686645508,30197200,18.301738739013672
CSCO,2014-07-03,25.149999618530273,25.25,25.1299991607666,25.190000534057617,19598800,18.41872787475586
CSCO,2014-07-07,25,25.25,24.969999313354492,25.229999542236328,21293500,18.44797134399414
CSCO,2014-07-08,25.209999084472656,25.309999465942383,25.059999465942383,25.06999969482422,34622900,18.330984115600586
CSCO,2014-07-09,25.219999313354492,25.5,25.139999389648438,25.440000534057617,35610300,18.601524353027344
CSCO,2014-07-10,25.25,25.520000457763672,25.219999313354492,25.440000534057617,27278600,18.601524353027344
CSCO,2014-07-11,25.520000457763672,25.649999618530273,25.440000534057617,25.520000457763672,20945900,18.660015106201172
CSCO,2014-07-14,25.610000610351562,25.649999618530273,25.399999618530273,25.440000534057617,19243600,18.601524353027344
CSCO,2014-07-15,25.3799991607666,25.68000030517578,25.360000610351562,25.670000076293945,29468800,18.769702911376953
CSCO,2014-07-16,25.729999542236328,26.049999237060547,25.729999542236328,25.979999542236328,40458600,18.996366500854492
CSCO,2014-07-17,25.84000015258789,26,25.579999923706055,25.6299991607666,29568000,18.740447998046875
CSCO,2014-07-18,25.700000762939453,25.959999084472656,25.670000076293945,25.90999984741211,25465300,18.945180892944336
CSCO,2014-07-21,25.889999389648438,25.950000762939453,25.719999313354492,25.850000381469727,20825400,18.90131187438965
CSCO,2014-07-22,25.950000762939453,26.079999923706055,25.90999984741211,25.950000762939453,28734800,18.97443389892578
CSCO,2014-07-23,25.719999313354492,25.790000915527344,25.549999237060547,25.68000030517578,28759200,18.77701187133789
CSCO,2014-07-24,25.780000686645508,25.899999618530273,25.68000030517578,25.829999923706055,21876300,18.88669204711914
CSCO,2014-07-25,25.799999237060547,26.020000457763672,25.68000030517578,25.969999313354492,28640100,18.989057540893555
CSCO,2014-07-28,25.729999542236328,26,25.56999969482422,25.920000076293945,27686400,18.952497482299805
CSCO,2014-07-29,25.8799991607666,26.010000228881836,25.690000534057617,25.709999084472656,22441500,18.798948287963867
CSCO,2014-07-30,25.829999923706055,25.84000015258789,25.469999313354492,25.6299991607666,26119900,18.740447998046875
CSCO,2014-07-31,25.479999542236328,25.5,25.170000076293945,25.229999542236328,28219900,18.44797134399414
CSCO,2014-08-01,25.139999389648438,25.209999084472656,24.799999237060547,25,28609200,18.279800415039062
CSCO,2014-08-04,24.940000534057617,25.219999313354492,24.860000610351562,25.170000076293945,17252200,18.404102325439453
CSCO,2014-08-05,25.020000457763672,25.1200008392334,24.8700008392334,24.969999313354492,21176500,18.25786590576172
CSCO,2014-08-06,24.93000030517578,25.209999084472656,24.850000381469727,24.93000030517578,20990600,18.228620529174805
CSCO,2014-08-07,25.010000228881836,25.110000610351562,24.690000534057617,24.860000610351562,24123500,18.17743492126465
CSCO,2014-08-08,24.8700008392334,25.059999465942383,24.739999771118164,25.030000686645508,21648600,18.301738739013672
CSCO,2014-08-11,25.09000015258789,25.3700008392334,25.010000228881836,25.229999542236328,25946200,18.44797134399414
CSCO,2014-08-12,25.209999084472656,25.270000457763672,25,25.149999618530273,21928200,18.389482498168945
CSCO,2014-08-13,25.170000076293945,25.270000457763672,24.93000030517578,25.200000762939453,43708600,18.426034927368164
CSCO,2014-08-14,24.940000534057617,24.940000534057617,24.31999969482422,24.540000915527344,63790200,17.943450927734375
CSCO,2014-08-15,24.65999984741211,24.65999984741211,24.270000457763672,24.43000030517578,33624000,17.863021850585938
CSCO,2014-08-18,24.489999771118164,24.65999984741211,24.43000030517578,24.6299991607666,27666900,18.009254455566406
CSCO,2014-08-19,24.6299991607666,24.690000534057617,24.600000381469727,24.639999389648438,20347000,18.016572952270508
CSCO,2014-08-20,24.549999237060547,24.75,24.520000457763672,24.709999084472656,20228900,18.0677547454834
CSCO,2014-08-21,24.75,24.90999984741211,24.719999313354492,24.889999389648438,20880800,18.199369430541992
CSCO,2014-08-22,24.8700008392334,24.969999313354492,24.639999389648438,24.649999618530273,22453700,18.023881912231445
CSCO,2014-08-25,24.700000762939453,24.84000015258789,24.690000534057617,24.700000762939453,19355800,18.060447692871094
CSCO,2014-08-26,24.700000762939453,24.93000030517578,24.670000076293945,24.809999465942383,17053400,18.1408748626709
CSCO,2014-08-27,24.790000915527344,24.860000610351562,24.709999084472656,24.799999237060547,15748800,18.133556365966797
CSCO,2014-08-28,24.700000762939453,24.899999618530273,24.639999389648438,24.850000381469727,15506400,18.170124053955078
CSCO,2014-08-29,24.899999618530273,24.989999771118164,24.760000228881836,24.989999771118164,17972300,18.272489547729492
CSCO,2014-09-02,24.940000534057617,25,24.75,24.8799991607666,19836000,18.192060470581055
CSCO,2014-09-03,24.940000534057617,25.1299991607666,24.920000076293945,25.040000915527344,22043200,18.309051513671875
CSCO,2014-09-04,25.079999923706055,25.139999389648438,24.829999923706055,24.90999984741211,20268900,18.213991165161133
CSCO,2014-09-05,24.860000610351562,25.06999969482422,24.860000610351562,25,19865200,18.279800415039062
CSCO,2014-09-08,24.93000030517578,25.09000015258789,24.809999465942383,24.950000762939453,14188500,18.243244171142578
CSCO,2014-09-09,24.8799991607666,24.969999313354492,24.600000381469727,24.860000610351562,19075800,18.17743492126465
CSCO,2014-09-10,24.84000015258789,25,24.84000015258789,24.93000030517578,15738500,18.228620529174805
CSCO,2014-09-11,24.920000076293945,25.200000762939453,24.850000381469727,25.18000030517578,22105400,18.411409378051758
CSCO,2014-09-12,25.15999984741211,25.260000228881836,25.06999969482422,25.15999984741211,33197300,18.396793365478516
CSCO,2014-09-15,24.950000762939453,25.09000015258789,24.8700008392334,25.059999465942383,33411400,18.32367515563965
CSCO,2014-09-16,25,25.420000076293945,24.979999542236328,25.219999313354492,31902300,18.44066047668457
CSCO,2014-09-17,25.139999389648438,25.309999465942383,25.06999969482422,25.209999084472656,25703300,18.4333553314209
CSCO,2014-09-18,25.170000076293945,25.270000457763672,25.149999618530273,25.219999313354492,15939900,18.44066047668457
CSCO,2014-09-19,25.209999084472656,25.299999237060547,25.010000228881836,25.200000762939453,47343700,18.426034927368164
CSCO,2014-09-22,25.190000534057617,25.190000534057617,24.860000610351562,24.969999313354492,21346700,18.25786590576172
CSCO,2014-09-23,24.8700008392334,25.030000686645508,24.670000076293945,24.700000762939453,20747900,18.060447692871094
CSCO,2014-09-24,24.729999542236328,25.040000915527344,24.6299991607666,24.979999542236328,19700400,18.265180587768555
CSCO,2014-09-25,24.959999084472656,24.959999084472656,24.5,24.540000915527344,27242000,17.943450927734375
CSCO,2014-09-26,24.5,25.09000015258789,24.459999084472656,25,29863700,18.279800415039062
CSCO,2014-09-29,24.729999542236328,25.200000762939453,24.729999542236328,25.1200008392334,28707700,18.367544174194336
CSCO,2014-09-30,24.899999618530273,25.25,24.850000381469727,25.170000076293945,36919300,18.54436492919922
CSCO,2014-10-01,25.200000762939453,25.25,24.940000534057617,25.030000686645508,44916200,18.441221237182617
CSCO,2014-10-02,25.049999237060547,25.110000610351562,24.75,25.059999465942383,28334000,18.46332550048828
CSCO,2014-10-03,25.209999084472656,25.3700008392334,25.040000915527344,25.309999465942383,29038300,18.64751625061035
CSCO,2014-10-06,25.350000381469727,25.420000076293945,24.959999084472656,25.010000228881836,23952600,18.42648696899414
CSCO,2014-10-07,25.010000228881836,25.25,24.59000015258789,24.639999389648438,29309600,18.153884887695312
CSCO,2014-10-08,24.56999969482422,24.68000030517578,24.18000030517578,24.65999984741211,40348300,18.16861343383789
CSCO,2014-10-09,24.510000228881836,24.639999389648438,24.18000030517578,24.190000534057617,29341200,17.82233238220215
CSCO,2014-10-10,23.90999984741211,24.010000228881836,23.34000015258789,23.34000015258789,48313600,17.196086883544922
CSCO,2014-10-13,23.239999771118164,23.450000762939453,22.93000030517578,22.93000030517578,33227700,16.894018173217773
CSCO,2014-10-14,23.059999465942383,23.350000381469727,22.959999084472656,23.059999465942383,29317500,16.989791870117188
CSCO,2014-10-15,22.790000915527344,23.149999618530273,22.489999771118164,22.959999084472656,40079600,16.91611671447754
CSCO,2014-10-16,22.649999618530273,23.079999923706055,22.559999465942383,22.81999969482422,30929300,16.812971115112305
CSCO,2014-10-17,22.979999542236328,23.329999923706055,22.920000076293945,23.25,28485000,17.129779815673828
CSCO,2014-10-20,22.899999618530273,23.079999923706055,22.690000534057617,22.93000030517578,34386900,16.894018173217773
CSCO,2014-10-21,23.100000381469727,23.600000381469727,22.959999084472656,23.510000228881836,33712700,17.321338653564453
CSCO,2014-10-22,23.670000076293945,23.68000030517578,23.239999771118164,23.260000228881836,25172900,17.13715171813965
CSCO,2014-10-23,23.610000610351562,23.760000228881836,23.420000076293945,23.56999969482422,21669900,17.365541458129883
CSCO,2014-10-24,23.600000381469727,23.799999237060547,23.459999084472656,23.780000686645508,19942900,17.520267486572266
CSCO,2014-10-27,23.6200008392334,23.809999465942383,23.600000381469727,23.760000228881836,16862700,17.505521774291992
CSCO,2014-10-28,23.81999969482422,24.06999969482422,23.81999969482422,24.06999969482422,17798600,17.733924865722656
CSCO,2014-10-29,24.010000228881836,24.299999237060547,23.920000076293945,24.100000381469727,18885500,17.75602912902832
CSCO,2014-10-30,24,24.149999618530273,23.8799991607666,24.079999923706055,32212000,17.741296768188477
CSCO,2014-10-31,24.59000015258789,24.639999389648438,24.18000030517578,24.469999313354492,30379100,18.02863121032715
CSCO,2014-11-03,24.450000762939453,24.59000015258789,24.450000762939453,24.579999923706055,16383400,18.10968017578125
CSCO,2014-11-04,24.600000381469727,24.90999984741211,24.579999923706055,24.8799991607666,24620900,18.33070945739746
CSCO,2014-11-05,24.969999313354492,25.170000076293945,24.84000015258789,25.149999618530273,21979600,18.529632568359375
CSCO,2014-11-06,25.100000381469727,25.280000686645508,25.020000457763672,25.260000228881836,18373700,18.61067771911621
CSCO,2014-11-07,25.299999237060547,25.399999618530273,25.15999984741211,25.329999923706055,34001900,18.66225242614746
CSCO,2014-11-10,25.040000915527344,25.229999542236328,24.8799991607666,25.149999618530273,32152700,18.529632568359375
CSCO,2014-11-11,25.200000762939453,25.209999084472656,25.020000457763672,25.149999618530273,19801700,18.529632568359375
CSCO,2014-11-12,24.90999984741211,25.190000534057617,24.8799991607666,25.110000610351562,42258800,18.500167846679688
CSCO,2014-11-13,24.93000030517578,25.889999389648438,24.8799991607666,25.68000030517578,57138800,18.920114517211914
CSCO,2014-11-14,25.760000228881836,26.34000015258789,25.649999618530273,26.31999969482422,48667000,19.391647338867188
CSCO,2014-11-17,26.110000610351562,26.549999237060547,26,26.469999313354492,33224000,19.502168655395508
CSCO,2014-11-18,26.5,26.739999771118164,26.399999618530273,26.600000381469727,27223100,19.597938537597656
CSCO,2014-11-19,26.579999923706055,26.6200008392334,26.299999237060547,26.59000015258789,19882500,19.590574264526367
CSCO,2014-11-20,26.489999771118164,26.84000015258789,26.350000381469727,26.809999465942383,23440100,19.752666473388672
CSCO,2014-11-21,26.950000762939453,27.049999237060547,26.670000076293945,26.8799991607666,31912100,19.80423355102539
CSCO,2014-11-24,26.8799991607666,27.1200008392334,26.8799991607666,27.030000686645508,26994800,19.914743423461914
CSCO,2014-11-25,27.030000686645508,27.299999237060547,27.030000686645508,27.280000686645508,28110100,20.098939895629883
CSCO,2014-11-26,27.299999237060547,27.459999084472656,27.139999389648438,27.43000030517578,19466000,20.209455490112305
CSCO,2014-11-28,27.520000457763672,27.780000686645508,27.360000610351562,27.639999389648438,18138900,20.364171981811523
CSCO,2014-12-01,27.5,27.610000610351562,27.329999923706055,27.59000015258789,19670200,20.32733917236328
CSCO,2014-12-02,27.600000381469727,27.959999084472656,27.600000381469727,27.81999969482422,28247400,20.496797561645508
CSCO,2014-12-03,27.709999084472656,27.989999771118164,27.510000228881836,27.950000762939453,27858600,20.592578887939453
CSCO,2014-12-04,27.920000076293945,27.989999771118164,27.579999923706055,27.770000457763672,23797800,20.45995330810547
CSCO,2014-12-05,27.790000915527344,27.850000381469727,27.399999618530273,27.5,26722300,20.261032104492188
CSCO,2014-12-08,27.420000076293945,27.530000686645508,27.149999618530273,27.229999542236328,24275900,20.062103271484375
CSCO,2014-12-09,26.950000762939453,27.479999542236328,26.829999923706055,27.420000076293945,25885900,20.202091217041016
CSCO,2014-12-10,27.260000228881836,27.360000610351562,26.790000915527344,26.8700008392334,31773400,19.79686737060547
CSCO,2014-12-11,26.969999313354492,27.360000610351562,26.940000534057617,26.989999771118164,22902400,19.88528060913086
CSCO,2014-12-12,26.709999084472656,27.149999618530273,26.700000762939453,26.860000610351562,27032000,19.789508819580078
CSCO,2014-12-15,26.889999389648438,27.170000076293945,26.479999542236328,26.68000030517578,27503200,19.656888961791992
CSCO,2014-12-16,26.5,27.170000076293945,26.149999618530273,26.59000015258789,36622000,19.590574264526367
CSCO,2014-12-17,26.6200008392334,26.899999618530273,26.469999313354492,26.809999465942383,36617700,19.752666473388672
CSCO,2014-12-18,27.040000915527344,27.65999984741211,27.040000915527344,27.649999618530273,34927700,20.37154197692871
CSCO,2014-12-19,27.649999618530273,27.850000381469727,27.549999237060547,27.770000457763672,59644100,20.45995330810547
CSCO,2014-12-22,27.799999237060547,28.290000915527344,27.75,28.219999313354492,28858600,20.79150390625
CSCO,2014-12-23,28.219999313354492,28.5,28.190000534057617,28.25,23538600,20.813602447509766
CSCO,2014-12-24,28.290000915527344,28.59000015258789,28.290000915527344,28.299999237060547,11411200,20.85044288635254
CSCO,2014-12-26,28.5,28.5,28.280000686645508,28.350000381469727,9739600,20.887279510498047
CSCO,2014-12-29,28.350000381469727,28.56999969482422,28.31999969482422,28.459999084472656,13445600,20.96832847595215
CSCO,2014-12-30,28.440000534057617,28.479999542236328,28.309999465942383,28.360000610351562,15487700,20.894651412963867
CSCO,2014-12-31,28.280000686645508,28.40999984741211,27.809999465942383,27.81999969482422,21478700,20.496797561645508
CSCO,2015-01-02,27.860000610351562,28.1200008392334,27.3799991607666,27.610000610351562,22926500,20.481958389282227
CSCO,2015-01-05,27.31999969482422,27.450000762939453,27,27.059999465942383,29460600,20.07395362854004
CSCO,2015-01-06,27.139999389648438,27.68000030517578,27.040000915527344,27.049999237060547,47297600,20.06653594970703
CSCO,2015-01-07,27.139999389648438,27.399999618530273,26.979999542236328,27.299999237060547,27570800,20.251989364624023
CSCO,2015-01-08,27.540000915527344,28.09000015258789,27.469999313354492,27.510000228881836,40907000,20.407772064208984
CSCO,2015-01-09,27.670000076293945,28.06999969482422,27.450000762939453,27.790000915527344,33619600,20.615488052368164
CSCO,2015-01-12,28,28.200000762939453,27.81999969482422,28.049999237060547,38648400,20.808364868164062
CSCO,2015-01-13,28.209999084472656,28.700000762939453,27.899999618530273,28.100000381469727,36074200,20.845457077026367
CSCO,2015-01-14,27.84000015258789,28.049999237060547,27.639999389648438,27.920000076293945,29494400,20.71192741394043
CSCO,2015-01-15,28.09000015258789,28.200000762939453,27.350000381469727,27.40999984741211,29521100,20.333589553833008
CSCO,2015-01-16,27.360000610351562,27.770000457763672,27.209999084472656,27.68000030517578,26655100,20.53388786315918
CSCO,2015-01-20,27.760000228881836,28.270000457763672,27.65999984741211,28.06999969482422,33684200,20.823200225830078
CSCO,2015-01-21,28.059999465942383,28.190000534057617,27.700000762939453,27.84000015258789,29298500,20.65258026123047
CSCO,2015-01-22,27.549999237060547,28.510000228881836,27.219999313354492,28.5,49494700,21.142187118530273
CSCO,2015-01-23,28.360000610351562,28.5,28.139999389648438,28.209999084472656,21802500,20.92705535888672
CSCO,2015-01-26,28.219999313354492,28.229999542236328,27.700000762939453,27.969999313354492,18370100,20.749019622802734
CSCO,2015-01-27,27.520000457763672,27.59000015258789,26.65999984741211,26.899999618530273,46110500,19.955257415771484
CSCO,2015-01-28,27.389999389648438,27.600000381469727,26.799999237060547,26.809999465942383,32381700,19.888492584228516
CSCO,2015-01-29,26.739999771118164,27.309999465942383,26.639999389648438,27.219999313354492,28095400,20.19264030456543
CSCO,2015-01-30,26.8799991607666,27.110000610351562,26.31999969482422,26.3700008392334,38419100,19.562091827392578
CSCO,2015-02-02,26.389999389648438,26.8700008392334,25.920000076293945,26.829999923706055,29417000,19.90332794189453
CSCO,2015-02-03,26.899999618530273,27.1200008392334,26.690000534057617,27.1200008392334,28044300,20.11846351623535
CSCO,2015-02-04,27.059999465942383,27.219999313354492,26.610000610351562,26.690000534057617,27696300,19.799476623535156
CSCO,2015-02-05,26.75,27.299999237060547,26.579999923706055,27.260000228881836,20548400,20.22231674194336
CSCO,2015-02-06,27.3700008392334,27.65999984741211,27.139999389648438,27.239999771118164,25482400,20.207483291625977
CSCO,2015-02-09,27.209999084472656,27.40999984741211,27.059999465942383,27.1200008392334,23681000,20.11846351623535
CSCO,2015-02-10,27.15999984741211,27.540000915527344,27.149999618530273,27.489999771118164,22250300,20.392946243286133
CSCO,2015-02-11,27.649999618530273,27.649999618530273,26.899999618530273,26.93000030517578,46213500,19.977514266967773
CSCO,2015-02-12,28.989999771118164,29.579999923706055,28.84000015258789,29.459999084472656,117439100,21.854351043701172
CSCO,2015-02-13,29.3799991607666,29.5,29.110000610351562,29.43000030517578,50656700,21.832088470458984
CSCO,2015-02-17,29.260000228881836,29.350000381469727,29.030000686645508,29.309999465942383,34217200,21.743066787719727
CSCO,2015-02-18,29.190000534057617,29.549999237060547,29.1200008392334,29.489999771118164,24503700,21.876598358154297
CSCO,2015-02-19,29.309999465942383,29.389999389648438,29.1299991607666,29.309999465942383,21477800,21.743066787719727
CSCO,2015-02-20,29.350000381469727,29.65999984741211,29.15999984741211,29.610000610351562,25985600,21.965620040893555
CSCO,2015-02-23,29.6299991607666,29.649999618530273,29.420000076293945,29.6299991607666,24026800,21.980459213256836
CSCO,2015-02-24,29.559999465942383,29.709999084472656,29.43000030517578,29.6299991607666,18479500,21.980459213256836
CSCO,2015-02-25,29.440000534057617,29.56999969482422,29.31999969482422,29.489999771118164,17368100,21.876598358154297
CSCO,2015-02-26,29.520000457763672,29.989999771118164,29.520000457763672,29.90999984741211,28305200,22.18817138671875
CSCO,2015-02-27,29.889999389648438,29.90999984741211,29.3799991607666,29.510000228881836,29135500,21.89143943786621
CSCO,2015-03-02,29.360000610351562,30.309999465942383,29.34000015258789,30.190000534057617,35981900,22.395889282226562
CSCO,2015-03-03,30.100000381469727,30.1200008392334,29.469999313354492,29.540000915527344,32990300,21.9136905670166
CSCO,2015-03-04,29.350000381469727,29.520000457763672,29.110000610351562,29.329999923706055,32866900,21.75791358947754
CSCO,2015-03-05,29.469999313354492,29.489999771118164,29.1200008392334,29.299999237060547,17985000,21.735654830932617
CSCO,2015-03-06,29.110000610351562,29.270000457763672,28.799999237060547,28.93000030517578,27035000,21.461179733276367
CSCO,2015-03-09,28.899999618530273,29.450000762939453,28.760000228881836,29.360000610351562,23007700,21.7801570892334
CSCO,2015-03-10,29.149999618530273,29.170000076293945,28.65999984741211,28.65999984741211,26542300,21.260883331298828
CSCO,2015-03-11,28.68000030517578,28.760000228881836,28.209999084472656,28.260000228881836,25160200,20.96415138244629
CSCO,2015-03-12,28.049999237060547,28.540000915527344,28.049999237060547,28.239999771118164,22978700,20.949312210083008
CSCO,2015-03-13,28.020000457763672,28.260000228881836,27.56999969482422,27.940000534057617,36511000,20.726760864257812
CSCO,2015-03-16,28.100000381469727,28.3799991607666,28.040000915527344,28.299999237060547,25358900,20.99382781982422
CSCO,2015-03-17,28.190000534057617,28.280000686645508,27.950000762939453,28.149999618530273,21895700,20.882545471191406
CSCO,2015-03-18,27.8799991607666,28.34000015258789,27.719999313354492,28.149999618530273,34910900,20.882545471191406
CSCO,2015-03-19,28.100000381469727,28.540000915527344,28.030000686645508,28.260000228881836,27980400,20.96415138244629
CSCO,2015-03-20,28.450000762939453,28.6200008392334,28.31999969482422,28.440000534057617,37628700,21.097681045532227
CSCO,2015-03-23,28.440000534057617,28.690000534057617,28.360000610351562,28.40999984741211,23478600,21.075420379638672
CSCO,2015-03-24,28.290000915527344,28.56999969482422,27.989999771118164,28,23263600,20.77126693725586
CSCO,2015-03-25,27.920000076293945,28.09000015258789,27.459999084472656,27.459999084472656,27158700,20.37068748474121
CSCO,2015-03-26,27.190000534057617,27.309999465942383,26.6200008392334,27.09000015258789,48928100,20.096206665039062
CSCO,2015-03-27,27.06999969482422,27.209999084472656,26.940000534057617,27.1299991607666,20464500,20.12588119506836
CSCO,2015-03-30,27.219999313354492,27.75,27.219999313354492,27.649999618530273,29056300,20.511629104614258
CSCO,2015-03-31,27.34000015258789,27.690000534057617,27.280000686645508,27.530000686645508,29258300,20.578908920288086
CSCO,2015-04-01,27.309999465942383,27.639999389648438,27.100000381469727,27.25,22420500,20.36960220336914
CSCO,2015-04-02,27.219999313354492,27.5,27.1299991607666,27.1299991607666,19527200,20.2799015045166
CSCO,2015-04-06,26.959999084472656,27.31999969482422,26.84000015258789,27.219999313354492,20004000,20.34717559814453
CSCO,2015-04-07,27.200000762939453,27.559999465942383,27.1299991607666,27.389999389648438,16861800,20.474254608154297
CSCO,2015-04-08,27.3700008392334,27.65999984741211,27.3700008392334,27.549999237060547,19076400,20.593856811523438
CSCO,2015-04-09,27.59000015258789,27.739999771118164,27.420000076293945,27.6299991607666,16684500,20.653656005859375
CSCO,2015-04-10,27.579999923706055,28.079999923706055,27.559999465942383,28.040000915527344,24634600,20.96013641357422
CSCO,2015-04-13,27.989999771118164,28.280000686645508,27.940000534057617,27.979999542236328,22769600,20.915281295776367
CSCO,2015-04-14,28,28.059999465942383,27.68000030517578,27.809999465942383,19296300,20.788209915161133
CSCO,2015-04-15,28.100000381469727,28.420000076293945,27.969999313354492,28.25,31160900,21.117111206054688
CSCO,2015-04-16,28.190000534057617,28.639999389648438,28.100000381469727,28.600000381469727,29863500,21.378742218017578
CSCO,2015-04-17,28.260000228881836,28.399999618530273,27.899999618530273,27.920000076293945,36904700,20.870433807373047
CSCO,2015-04-20,28.15999984741211,28.6299991607666,28.15999984741211,28.479999542236328,21921800,21.289037704467773
CSCO,2015-04-21,28.719999313354492,28.920000076293945,28.65999984741211,28.690000534057617,23956900,21.44601821899414
CSCO,2015-04-22,28.670000076293945,28.790000915527344,28.420000076293945,28.6200008392334,19111700,21.393688201904297
CSCO,2015-04-23,28.399999618530273,28.81999969482422,28.200000762939453,28.68000030517578,22230100,21.438541412353516
CSCO,2015-04-24,29.190000534057617,29.280000686645508,28.670000076293945,28.81999969482422,27145600,21.543190002441406
CSCO,2015-04-27,28.8799991607666,29.030000686645508,28.709999084472656,28.889999389648438,22952000,21.595518112182617
CSCO,2015-04-28,28.799999237060547,29.329999923706055,28.760000228881836,29.31999969482422,24315300,21.916950225830078
CSCO,2015-04-29,29.059999465942383,29.25,28.899999618530273,29.049999237060547,22463700,21.715120315551758
CSCO,2015-04-30,28.850000381469727,29.020000457763672,28.68000030517578,28.829999923706055,26514500,21.550668716430664
CSCO,2015-05-01,28.809999465942383,29.200000762939453,28.780000686645508,29.1299991607666,18936000,21.774919509887695
CSCO,2015-05-04,29.079999923706055,29.360000610351562,29.06999969482422,29.170000076293945,16484100,21.80481719970703
CSCO,2015-05-05,29.170000076293945,29.209999084472656,28.84000015258789,28.889999389648438,22463800,21.595518112182617
CSCO,2015-05-06,28.899999618530273,29.079999923706055,28.690000534057617,28.969999313354492,23572000,21.655319213867188
CSCO,2015-05-07,28.989999771118164,29.1200008392334,28.739999771118164,28.809999465942383,22643800,21.53571891784668
CSCO,2015-05-08,28.989999771118164,29.3700008392334,28.989999771118164,29.229999542236328,22572400,21.849668502807617
CSCO,2015-05-11,29.5,29.790000915527344,29.200000762939453,29.209999084472656,27045200,21.834718704223633
CSCO,2015-05-12,29.06999969482422,29.440000534057617,28.799999237060547,29.229999542236328,31761000,21.849668502807617
CSCO,2015-05-13,29.139999389648438,29.469999313354492,29.1299991607666,29.350000381469727,38264000,21.939376831054688
CSCO,2015-05-14,29.290000915527344,29.65999984741211,28.969999313354492,29.049999237060547,56696300,21.715120315551758
CSCO,2015-05-15,29.239999771118164,29.81999969482422,29.15999984741211,29.549999237060547,37677300,22.08887481689453
CSCO,2015-05-18,29.420000076293945,29.899999618530273,29.420000076293945,29.760000228881836,23953000,22.245849609375
CSCO,2015-05-19,29.8700008392334,29.899999618530273,29.6299991607666,29.739999771118164,18926300,22.230897903442383
CSCO,2015-05-20,29.799999237060547,29.850000381469727,29.530000686645508,29.6200008392334,19410900,22.14120101928711
CSCO,2015-05-21,29.610000610351562,29.770000457763672,29.43000030517578,29.43000030517578,20806900,21.99917221069336
CSCO,2015-05-22,29.389999389648438,29.450000762939453,29.260000228881836,29.260000228881836,20079700,21.872098922729492
CSCO,2015-05-26,29.190000534057617,29.25,28.75,28.950000762939453,25877100,21.640371322631836
CSCO,2015-05-27,29.059999465942383,29.479999542236328,29.020000457763672,29.309999465942383,23959900,21.90947151184082
CSCO,2015-05-28,29.34000015258789,29.559999465942383,29.15999984741211,29.350000381469727,18219600,21.939376831054688
CSCO,2015-05-29,29.31999969482422,29.59000015258789,29.190000534057617,29.309999465942383,26018100,21.90947151184082
CSCO,2015-06-01,29.600000381469727,29.6200008392334,29.049999237060547,29.18000030517578,23799400,21.812294006347656
CSCO,2015-06-02,29.09000015258789,29.270000457763672,28.950000762939453,29.079999923706055,15995600,21.7375431060791
CSCO,2015-06-03,29.209999084472656,29.299999237060547,29.049999237060547,29.09000015258789,20536900,21.745019912719727
CSCO,2015-06-04,28.899999618530273,29.100000381469727,28.540000915527344,28.610000610351562,26774500,21.386219024658203
CSCO,2015-06-05,28.549999237060547,28.709999084472656,28.489999771118164,28.579999923706055,25357900,21.363792419433594
CSCO,2015-06-08,28.670000076293945,28.700000762939453,28.229999542236328,28.280000686645508,19011700,21.13953971862793
CSCO,2015-06-09,28.270000457763672,28.420000076293945,28.010000228881836,28.239999771118164,15527500,21.109642028808594
CSCO,2015-06-10,28.469999313354492,28.90999984741211,28.270000457763672,28.65999984741211,26223300,21.423593521118164
CSCO,2015-06-11,28.75,29.219999313354492,28.75,28.860000610351562,24387100,21.57309913635254
CSCO,2015-06-12,28.65999984741211,28.670000076293945,28.309999465942383,28.540000915527344,21919500,21.333892822265625
CSCO,2015-06-15,28.229999542236328,28.520000457763672,28.110000610351562,28.479999542236328,25722100,21.289037704467773
CSCO,2015-06-16,28.350000381469727,28.790000915527344,28.280000686645508,28.709999084472656,16920300,21.460969924926758
CSCO,2015-06-17,28.84000015258789,29.040000915527344,28.65999984741211,28.93000030517578,20959000,21.62541961669922
CSCO,2015-06-18,28.850000381469727,29.350000381469727,28.81999969482422,29.209999084472656,24156100,21.834718704223633
CSCO,2015-06-19,29.239999771118164,29.31999969482422,28.940000534057617,29.030000686645508,31970100,21.700176239013672
CSCO,2015-06-22,29.100000381469727,29.219999313354492,28.81999969482422,28.940000534057617,20160000,21.63289451599121
CSCO,2015-06-23,29,29.040000915527344,28.6200008392334,28.790000915527344,21041300,21.52077293395996
CSCO,2015-06-24,28.790000915527344,28.850000381469727,28.489999771118164,28.510000228881836,20978800,21.311458587646484
CSCO,2015-06-25,28.559999465942383,28.649999618530273,28.3799991607666,28.399999618530273,14606100,21.22924041748047
CSCO,2015-06-26,28.489999771118164,28.489999771118164,28.010000228881836,28.280000686645508,28087800,21.13953971862793
CSCO,2015-06-29,27.989999771118164,28.110000610351562,27.5,27.540000915527344,31838300,20.586381912231445
CSCO,2015-06-30,27.829999923706055,27.829999923706055,27.329999923706055,27.459999084472656,31236800,20.526580810546875
CSCO,2015-07-01,27.420000076293945,27.5,27.06999969482422,27.350000381469727,24461300,20.601903915405273
CSCO,2015-07-02,27.3700008392334,27.56999969482422,27.290000915527344,27.329999923706055,15635500,20.586837768554688
CSCO,2015-07-06,27,27.260000228881836,26.889999389648438,27.219999313354492,22858200,20.503984451293945
CSCO,2015-07-07,27.219999313354492,27.450000762939453,26.889999389648438,27.360000610351562,25436700,20.60944175720215
CSCO,2015-07-08,27.079999923706055,27.15999984741211,26.84000015258789,26.989999771118164,27863400,20.330730438232422
CSCO,2015-07-09,27.3799991607666,27.450000762939453,26.899999618530273,26.90999984741211,20129700,20.27046775817871
CSCO,2015-07-10,27.270000457763672,27.360000610351562,27.040000915527344,27.280000686645508,16079300,20.549177169799805
CSCO,2015-07-13,27.489999771118164,27.799999237060547,27.420000076293945,27.790000915527344,20623100,20.933353424072266
CSCO,2015-07-14,27.8700008392334,28.040000915527344,27.700000762939453,28.030000686645508,20932800,21.1141300201416
CSCO,2015-07-15,27.860000610351562,28.239999771118164,27.809999465942383,28.110000610351562,23378400,21.174394607543945
CSCO,2015-07-16,28.239999771118164,28.420000076293945,28.209999084472656,28.31999969482422,21058100,21.33258056640625
CSCO,2015-07-17,28.270000457763672,28.309999465942383,27.969999313354492,28.18000030517578,24248900,21.227127075195312
CSCO,2015-07-20,28.1299991607666,28.15999984741211,27.8799991607666,28.030000686645508,19477000,21.1141300201416
CSCO,2015-07-21,27.959999084472656,28.25,27.790000915527344,27.84000015258789,23874000,20.97101402282715
CSCO,2015-07-22,27.829999923706055,28.059999465942383,27.440000534057617,27.530000686645508,26889200,20.737497329711914
CSCO,2015-07-23,27.700000762939453,28.25,27.579999923706055,28.010000228881836,34103200,21.099058151245117
CSCO,2015-07-24,28.450000762939453,28.770000457763672,28.3799991607666,28.399999618530273,39471700,21.392841339111328
CSCO,2015-07-27,28.309999465942383,28.559999465942383,28.190000534057617,28.209999084472656,30914400,21.24971580505371
CSCO,2015-07-28,28.34000015258789,28.350000381469727,27.850000381469727,28.209999084472656,23573200,21.24971580505371
CSCO,2015-07-29,28.200000762939453,28.520000457763672,28.020000457763672,28.399999618530273,21419900,21.392841339111328
CSCO,2015-07-30,28.219999313354492,28.459999084472656,28.200000762939453,28.299999237060547,17458100,21.31751823425293
CSCO,2015-07-31,28.389999389648438,28.559999465942383,28.15999984741211,28.420000076293945,20376000,21.40790557861328
CSCO,2015-08-03,28.40999984741211,28.59000015258789,28.110000610351562,28.360000610351562,17450900,21.362712860107422
CSCO,2015-08-04,28.219999313354492,28.459999084472656,27.889999389648438,28.030000686645508,18578100,21.1141300201416
CSCO,2015-08-05,28.110000610351562,28.600000381469727,28.100000381469727,28.270000457763672,19236200,21.2949161529541
CSCO,2015-08-06,28.3700008392334,28.670000076293945,28,28.209999084472656,20143800,21.24971580505371
CSCO,2015-08-07,28.170000076293945,28.229999542236328,27.899999618530273,28.149999618530273,16039400,21.20452308654785
CSCO,2015-08-10,28.479999542236328,28.700000762939453,28.270000457763672,28.59000015258789,23740000,21.535961151123047
CSCO,2015-08-11,28.239999771118164,28.389999389648438,27.850000381469727,28.020000457763672,25391900,21.106599807739258
CSCO,2015-08-12,27.799999237060547,28.100000381469727,27.40999984741211,27.899999618530273,41085000,21.016204833984375
CSCO,2015-08-13,28.780000686645508,29.209999084472656,28.690000534057617,28.700000762939453,61154000,21.61882209777832
CSCO,2015-08-14,28.780000686645508,29.049999237060547,28.75,29.030000686645508,24890800,21.867401123046875
CSCO,2015-08-17,28.649999618530273,28.969999313354492,28.510000228881836,28.829999923706055,21264000,21.716754913330078
CSCO,2015-08-18,28.709999084472656,28.719999313354492,28.18000030517578,28.25,32210400,21.279848098754883
CSCO,2015-08-19,28.100000381469727,28.239999771118164,27.719999313354492,27.799999237060547,30023900,20.94088363647461
CSCO,2015-08-20,27.559999465942383,27.75,27.040000915527344,27.040000915527344,37889400,20.368398666381836
CSCO,2015-08-21,26.8799991607666,27.34000015258789,26.469999313354492,26.469999313354492,48502400,19.93903160095215
CSCO,2015-08-24,24.889999389648438,26.079999923706055,23.030000686645508,25.190000534057617,61667000,18.97484588623047
CSCO,2015-08-25,25.940000534057617,25.989999771118164,24.600000381469727,24.6200008392334,40610100,18.54548454284668
CSCO,2015-08-26,25.280000686645508,25.739999771118164,24.709999084472656,25.68000030517578,54783200,19.343952178955078
CSCO,2015-08-27,26,26.190000534057617,25.610000610351562,26.170000076293945,36504700,19.713054656982422
CSCO,2015-08-28,25.90999984741211,26.049999237060547,25.81999969482422,26,26918900,19.584997177124023
CSCO,2015-08-31,25.940000534057617,26.110000610351562,25.739999771118164,25.8799991607666,32388300,19.494604110717773
CSCO,2015-09-01,25.219999313354492,25.6200008392334,25.010000228881836,25.1200008392334,32705400,18.922117233276367
CSCO,2015-09-02,25.59000015258789,25.65999984741211,25.079999923706055,25.649999618530273,27925300,19.321346282958984
CSCO,2015-09-03,25.8799991607666,26.149999618530273,25.729999542236328,25.899999618530273,27958400,19.509668350219727
CSCO,2015-09-04,25.420000076293945,25.649999618530273,25.350000381469727,25.520000457763672,26903500,19.22342300415039
CSCO,2015-09-08,25.979999542236328,26.329999923706055,25.90999984741211,26.299999237060547,20932900,19.810972213745117
CSCO,2015-09-09,26.5,26.729999542236328,25.8799991607666,25.940000534057617,25032300,19.5398006439209
CSCO,2015-09-10,25.899999618530273,26.489999771118164,25.850000381469727,26.260000228881836,26424600,19.780847549438477
CSCO,2015-09-11,26,26.18000030517578,25.809999465942383,26.020000457763672,21529100,19.600061416625977
CSCO,2015-09-14,26.149999618530273,26.170000076293945,25.65999984741211,25.700000762939453,18636000,19.35901641845703
CSCO,2015-09-15,25.559999465942383,26.079999923706055,25.559999465942383,25.979999542236328,20479400,19.56992530822754
CSCO,2015-09-16,26.06999969482422,26.100000381469727,25.850000381469727,26.06999969482422,21245300,19.637731552124023
CSCO,2015-09-17,25.959999084472656,26.280000686645508,25.809999465942383,25.8799991607666,25409600,19.494604110717773
CSCO,2015-09-18,25.56999969482422,25.739999771118164,25.25,25.540000915527344,40020100,19.238489151000977
CSCO,2015-09-21,25.450000762939453,25.81999969482422,25.350000381469727,25.540000915527344,21945600,19.238489151000977
CSCO,2015-09-22,25.059999465942383,25.209999084472656,24.969999313354492,25.139999389648438,21305200,18.937179565429688
CSCO,2015-09-23,25.219999313354492,25.309999465942383,25.010000228881836,25.280000686645508,18804200,19.042638778686523
CSCO,2015-09-24,25.09000015258789,25.5,24.920000076293945,25.40999984741211,35598000,19.14056396484375
CSCO,2015-09-25,25.809999465942383,26.299999237060547,25.799999237060547,26.030000686645508,37618300,19.60759162902832
CSCO,2015-09-28,25.829999923706055,26.020000457763672,25.59000015258789,25.65999984741211,27211200,19.328886032104492
CSCO,2015-09-29,25.639999389648438,25.93000030517578,25.559999465942383,25.639999389648438,27095600,19.31381607055664
CSCO,2015-09-30,26,26.3799991607666,25.8799991607666,26.25,32093700,19.773311614990234
CSCO,2015-10-01,26.049999237060547,26.15999984741211,25.549999237060547,25.729999542236328,26933200,19.53791618347168
CSCO,2015-10-02,25.399999618530273,25.790000915527344,25.34000015258789,25.760000228881836,34910700,19.560699462890625
CSCO,2015-10-05,26.040000915527344,26.979999542236328,25.969999313354492,26.850000381469727,30217900,20.388383865356445
CSCO,2015-10-06,27.030000686645508,27.469999313354492,26.979999542236328,27.229999542236328,33758200,20.67693328857422
CSCO,2015-10-07,27.520000457763672,27.950000762939453,27,27.540000915527344,29749700,20.912330627441406
CSCO,2015-10-08,27.510000228881836,28.020000457763672,27.43000030517578,27.90999984741211,22500200,21.193288803100586
CSCO,2015-10-09,28.010000228881836,28.149999618530273,27.81999969482422,27.90999984741211,22125800,21.193288803100586
CSCO,2015-10-12,27.93000030517578,28.100000381469727,27.760000228881836,27.959999084472656,14486000,21.231246948242188
CSCO,2015-10-13,27.75,27.950000762939453,27.739999771118164,27.850000381469727,15107200,21.147729873657227
CSCO,2015-10-14,27.75,27.899999618530273,27.59000015258789,27.81999969482422,20144000,21.12494468688965
CSCO,2015-10-15,28.100000381469727,28.190000534057617,27.8700008392334,28.149999618530273,18996900,21.375530242919922
CSCO,2015-10-16,28.34000015258789,28.350000381469727,28,28.25,19948300,21.451461791992188
CSCO,2015-10-19,28.1200008392334,28.290000915527344,27.940000534057617,28.25,20778100,21.451461791992188
CSCO,2015-10-20,28.200000762939453,28.520000457763672,28.149999618530273,28.5,20335800,21.641300201416016
CSCO,2015-10-21,28.600000381469727,28.81999969482422,28.219999313354492,28.280000686645508,19008900,21.4742431640625
CSCO,2015-10-22,28.559999465942383,29.209999084472656,28.5,29.010000228881836,32162500,22.028566360473633
CSCO,2015-10-23,29.020000457763672,29.3799991607666,28.93000030517578,29.350000381469727,26076900,22.2867431640625
CSCO,2015-10-26,29.31999969482422,29.489999771118164,28.8799991607666,28.950000762939453,20354800,21.983003616333008
CSCO,2015-10-27,28.719999313354492,29.059999465942383,28.579999923706055,29.049999237060547,19480600,22.058940887451172
CSCO,2015-10-28,29.290000915527344,29.450000762939453,29.040000915527344,29.360000610351562,23741400,22.294330596923828
CSCO,2015-10-29,29.149999618530273,29.209999084472656,28.93000030517578,29.139999389648438,16717800,22.12727928161621
CSCO,2015-10-30,29,29.25,28.850000381469727,28.850000381469727,22334100,21.90707015991211
CSCO,2015-11-02,28.8700008392334,28.8700008392334,28.510000228881836,28.770000457763672,28912600,21.8463191986084
CSCO,2015-11-03,28.610000610351562,28.709999084472656,28.489999771118164,28.610000610351562,30555300,21.724824905395508
CSCO,2015-11-04,28.790000915527344,28.81999969482422,28.3700008392334,28.469999313354492,28591800,21.618520736694336
CSCO,2015-11-05,28.5,28.610000610351562,28.290000915527344,28.43000030517578,21988600,21.58814239501953
CSCO,2015-11-06,28.309999465942383,28.549999237060547,28.15999984741211,28.450000762939453,26107600,21.603334426879883
CSCO,2015-11-09,28.350000381469727,28.489999771118164,28,28.18000030517578,25865900,21.3983154296875
CSCO,2015-11-10,28.18000030517578,28.219999313354492,27.899999618530273,27.979999542236328,26701800,21.246437072753906
CSCO,2015-11-11,28.100000381469727,28.100000381469727,27.75,27.81999969482422,32599300,21.12494468688965
CSCO,2015-11-12,27.739999771118164,28.06999969482422,27.719999313354492,27.829999923706055,38135900,21.132537841796875
CSCO,2015-11-13,26.290000915527344,26.68000030517578,25.81999969482422,26.209999084472656,94556200,19.902402877807617
CSCO,2015-11-16,26.06999969482422,27,26.059999465942383,26.790000915527344,44949600,20.342817306518555
CSCO,2015-11-17,26.799999237060547,27.270000457763672,26.68000030517578,26.809999465942383,30490200,20.35800552368164
CSCO,2015-11-18,27,27.15999984741211,26.729999542236328,27.1200008392334,27015700,20.593406677246094
CSCO,2015-11-19,27.100000381469727,27.649999618530273,27.049999237060547,27.3700008392334,27417400,20.783239364624023
CSCO,2015-11-20,27.59000015258789,27.780000686645508,27.459999084472656,27.56999969482422,26502800,20.935110092163086
CSCO,2015-11-23,27.649999618530273,27.84000015258789,27.34000015258789,27.43000030517578,24684600,20.82880210876465
CSCO,2015-11-24,27.25,27.440000534057617,27,27.270000457763672,32859200,20.70730209350586
CSCO,2015-11-25,27.31999969482422,27.389999389648438,27,27.239999771118164,22472500,20.684528350830078
CSCO,2015-11-27,27.25,27.479999542236328,27.239999771118164,27.31999969482422,9532300,20.745277404785156
CSCO,2015-11-30,27.34000015258789,27.479999542236328,27.200000762939453,27.25,30736700,20.692119598388672
CSCO,2015-12-01,27.200000762939453,27.649999618530273,27.200000762939453,27.56999969482422,31406300,20.935110092163086
CSCO,2015-12-02,27.489999771118164,27.899999618530273,27.3700008392334,27.440000534057617,29178200,20.836393356323242
CSCO,2015-12-03,27.6299991607666,27.690000534057617,26.81999969482422,26.950000762939453,25783800,20.464313507080078
CSCO,2015-12-04,26.950000762939453,27.549999237060547,26.950000762939453,27.479999542236328,28143700,20.866771697998047
CSCO,2015-12-07,27.559999465942383,27.559999465942383,27.260000228881836,27.489999771118164,15350200,20.874366760253906
CSCO,2015-12-08,27.170000076293945,27.290000915527344,27.020000457763672,27.149999618530273,18635700,20.616178512573242
CSCO,2015-12-09,26.959999084472656,27.350000381469727,26.65999984741211,26.729999542236328,24127400,20.297266006469727
CSCO,2015-12-10,26.739999771118164,27.040000915527344,26.65999984741211,26.770000457763672,23382400,20.327634811401367
CSCO,2015-12-11,26.489999771118164,26.489999771118164,26.1299991607666,26.15999984741211,34295700,19.86443519592285
CSCO,2015-12-14,26.299999237060547,26.520000457763672,25.959999084472656,26.489999771118164,32642100,20.11502456665039
CSCO,2015-12-15,26.719999313354492,27.110000610351562,26.610000610351562,26.850000381469727,30393700,20.388383865356445
CSCO,2015-12-16,27,27.290000915527344,26.68000030517578,27.239999771118164,22731500,20.684528350830078
CSCO,2015-12-17,27.290000915527344,27.309999465942383,26.700000762939453,26.719999313354492,24812200,20.289663314819336
CSCO,2015-12-18,26.600000381469727,26.81999969482422,26.260000228881836,26.270000457763672,36732700,19.94796371459961
CSCO,2015-12-21,26.579999923706055,26.649999618530273,26.40999984741211,26.639999389648438,20242900,20.22892189025879
CSCO,2015-12-22,26.850000381469727,26.899999618530273,26.559999465942383,26.889999389648438,18966300,20.418752670288086
CSCO,2015-12-23,27.040000915527344,27.40999984741211,27,27.399999618530273,18803700,20.806018829345703
CSCO,2015-12-24,27.40999984741211,27.549999237060547,27.3700008392334,27.3799991607666,8166300,20.79083251953125
CSCO,2015-12-28,27.299999237060547,27.3700008392334,27.1299991607666,27.309999465942383,14204900,20.737682342529297
CSCO,2015-12-29,27.440000534057617,27.81999969482422,27.399999618530273,27.770000457763672,16319600,21.086978912353516
CSCO,2015-12-30,27.65999984741211,27.770000457763672,27.520000457763672,27.530000686645508,10620300,20.904735565185547
CSCO,2015-12-31,27.3799991607666,27.450000762939453,27.139999389648438,27.15999984741211,17041500,20.623777389526367
CSCO,2016-01-04,26.389999389648438,26.420000076293945,25.8799991607666,26.40999984741211,35827100,20.21053695678711
CSCO,2016-01-05,26.540000915527344,26.65999984741211,26.18000030517578,26.290000915527344,22024900,20.11870765686035
CSCO,2016-01-06,26.079999923706055,26.139999389648438,25.81999969482422,26.010000228881836,30799800,19.904436111450195
CSCO,2016-01-07,25.489999771118164,25.739999771118164,25.1200008392334,25.40999984741211,43235400,19.445276260375977
CSCO,2016-01-08,25.549999237060547,25.6299991607666,24.719999313354492,24.780000686645508,28609700,18.963165283203125
CSCO,2016-01-11,24.93000030517578,25.350000381469727,24.93000030517578,25.270000457763672,32346900,19.33814239501953
CSCO,2016-01-12,25.510000228881836,25.56999969482422,25.030000686645508,25.350000381469727,30122400,19.399364471435547
CSCO,2016-01-13,25.420000076293945,25.520000457763672,24.56999969482422,24.600000381469727,33431600,18.825416564941406
CSCO,2016-01-14,24.690000534057617,24.899999618530273,24.459999084472656,24.65999984741211,42902400,18.8713321685791
CSCO,2016-01-15,23.93000030517578,24.43000030517578,23.56999969482422,23.6200008392334,64092800,18.075462341308594
CSCO,2016-01-19,23.799999237060547,24.030000686645508,23.59000015258789,23.850000381469727,52533500,18.251466751098633
CSCO,2016-01-20,23.399999618530273,23.510000228881836,22.469999313354492,22.899999618530273,83632400,17.52447509765625
CSCO,2016-01-21,23.09000015258789,23.450000762939453,22.8700008392334,22.899999618530273,46267900,17.52447509765625
CSCO,2016-01-22,23.600000381469727,23.639999389648438,22.989999771118164,23.3700008392334,55049000,17.88414192199707
CSCO,2016-01-25,23.3799991607666,23.520000457763672,23.139999389648438,23.170000076293945,64066100,17.731094360351562
CSCO,2016-01-26,23.239999771118164,23.850000381469727,23.239999771118164,23.719999313354492,25162200,18.151987075805664
CSCO,2016-01-27,23.690000534057617,23.899999618530273,23.299999237060547,23.43000030517578,24654000,17.9300594329834
CSCO,2016-01-28,23.729999542236328,23.790000915527344,22.979999542236328,23.110000610351562,31833500,17.685178756713867
CSCO,2016-01-29,23.399999618530273,23.799999237060547,23.200000762939453,23.790000915527344,39692600,18.205562591552734
CSCO,2016-02-01,23.459999084472656,23.56999969482422,23.229999542236328,23.479999542236328,24006400,17.96832275390625
CSCO,2016-02-02,23.229999542236328,23.25,22.729999542236328,22.829999923706055,36203700,17.47090721130371
CSCO,2016-02-03,23.09000015258789,23.18000030517578,22.579999923706055,23.100000381469727,32231400,17.67752456665039
CSCO,2016-02-04,23.170000076293945,23.56999969482422,22.93000030517578,23.540000915527344,29280500,18.01424217224121
CSCO,2016-02-05,23.510000228881836,23.65999984741211,22.809999465942383,22.889999389648438,32641000,17.516815185546875
CSCO,2016-02-08,22.6299991607666,23.020000457763672,22.479999542236328,22.93000030517578,38842100,17.54743194580078
CSCO,2016-02-09,22.600000381469727,22.860000610351562,22.530000686645508,22.649999618530273,30767200,17.333158493041992
CSCO,2016-02-10,23.1299991607666,23.1299991607666,22.459999084472656,22.510000228881836,36896100,17.22602653503418
CSCO,2016-02-11,24.09000015258789,24.969999313354492,24.09000015258789,24.68000030517578,92696000,18.886640548706055
CSCO,2016-02-12,24.889999389648438,25.360000610351562,24.520000457763672,25.110000610351562,49753600,19.2156982421875
CSCO,2016-02-16,25.270000457763672,25.979999542236328,25.190000534057617,25.84000015258789,40401700,19.77433967590332
CSCO,2016-02-17,26.170000076293945,26.59000015258789,26.079999923706055,26.459999084472656,36904700,20.24880027770996
CSCO,2016-02-18,26.440000534057617,26.579999923706055,26.280000686645508,26.43000030517578,31288200,20.225847244262695
CSCO,2016-02-19,26.270000457763672,26.559999465942383,26.25,26.549999237060547,28791700,20.31767463684082
CSCO,2016-02-22,26.8700008392334,26.90999984741211,26.420000076293945,26.6299991607666,24608100,20.378894805908203
CSCO,2016-02-23,26.540000915527344,26.540000915527344,26.059999465942383,26.1200008392334,28097500,19.988616943359375
CSCO,2016-02-24,25.889999389648438,26.329999923706055,25.649999618530273,26.31999969482422,22960800,20.14166259765625
CSCO,2016-02-25,26.489999771118164,26.600000381469727,26.200000762939453,26.600000381469727,18655100,20.355937957763672
CSCO,2016-02-26,26.799999237060547,26.850000381469727,26.31999969482422,26.40999984741211,18113000,20.21053695678711
CSCO,2016-02-29,26.420000076293945,26.649999618530273,26.149999618530273,26.18000030517578,24763100,20.034526824951172
CSCO,2016-03-01,26.450000762939453,26.93000030517578,26.239999771118164,26.829999923706055,25245400,20.531944274902344
CSCO,2016-03-02,26.799999237060547,26.90999984741211,26.600000381469727,26.899999618530273,19020100,20.58551788330078
CSCO,2016-03-03,26.950000762939453,26.969999313354492,26.59000015258789,26.8700008392334,19002200,20.562557220458984
CSCO,2016-03-04,26.920000076293945,26.959999084472656,26.670000076293945,26.799999237060547,19429900,20.508991241455078
CSCO,2016-03-07,26.579999923706055,27.18000030517578,26.329999923706055,27.139999389648438,21500100,20.76917839050293
CSCO,2016-03-08,26.969999313354492,27.299999237060547,26.690000534057617,27.049999237060547,23821300,20.700305938720703
CSCO,2016-03-09,27.239999771118164,27.799999237060547,27.1200008392334,27.610000610351562,38890200,21.12885093688965
CSCO,2016-03-10,27.760000228881836,27.979999542236328,27.030000686645508,27.3799991607666,33327300,20.952844619750977
CSCO,2016-03-11,27.81999969482422,27.90999984741211,27.670000076293945,27.860000610351562,21873100,21.320175170898438
CSCO,2016-03-14,27.81999969482422,27.860000610351562,27.600000381469727,27.700000762939453,18291700,21.19772720336914
CSCO,2016-03-15,27.479999542236328,27.690000534057617,27.450000762939453,27.65999984741211,16917200,21.167112350463867
CSCO,2016-03-16,27.520000457763672,27.950000762939453,27.510000228881836,27.8799991607666,19087800,21.335468292236328
CSCO,2016-03-17,27.920000076293945,28.440000534057617,27.8700008392334,28.190000534057617,28501900,21.572704315185547
CSCO,2016-03-18,28.229999542236328,28.3799991607666,27.969999313354492,28.329999923706055,43132400,21.679838180541992
CSCO,2016-03-21,28.100000381469727,28.350000381469727,28.040000915527344,28.190000534057617,23799200,21.572704315185547
CSCO,2016-03-22,28.200000762939453,28.3799991607666,27.899999618530273,28.280000686645508,23599300,21.641576766967773
CSCO,2016-03-23,28.260000228881836,28.280000686645508,27.729999542236328,27.829999923706055,19217500,21.297203063964844
CSCO,2016-03-24,27.770000457763672,28.010000228881836,27.59000015258789,27.959999084472656,15871900,21.396686553955078
CSCO,2016-03-28,27.989999771118164,28.030000686645508,27.790000915527344,27.899999618530273,12785900,21.35077476501465
CSCO,2016-03-29,27.8700008392334,28.190000534057617,27.690000534057617,28.100000381469727,17139300,21.50383186340332
CSCO,2016-03-30,28.34000015258789,28.68000030517578,28.260000228881836,28.459999084472656,19390200,21.77932357788086
CSCO,2016-03-31,28.530000686645508,28.670000076293945,28.350000381469727,28.469999313354492,18377600,21.78697395324707
CSCO,2016-04-01,28.299999237060547,28.700000762939453,28.1200008392334,28.690000534057617,23026400,21.9553279876709
CSCO,2016-04-04,28.3700008392334,28.40999984741211,28.010000228881836,28.139999389648438,17890000,21.73137855529785
CSCO,2016-04-05,27.639999389648438,27.829999923706055,27.459999084472656,27.579999923706055,24245700,21.298921585083008
CSCO,2016-04-06,27.700000762939453,28.040000915527344,27.6200008392334,28,20395800,21.623260498046875
CSCO,2016-04-07,27.899999618530273,27.899999618530273,27.530000686645508,27.600000381469727,17016800,21.314355850219727
CSCO,2016-04-08,27.709999084472656,27.950000762939453,27.579999923706055,27.690000534057617,14495600,21.383861541748047
CSCO,2016-04-11,27.8799991607666,28.18000030517578,27.610000610351562,27.6200008392334,18762900,21.32979965209961
CSCO,2016-04-12,27.139999389648438,27.65999984741211,26.950000762939453,27.639999389648438,27741400,21.345247268676758
CSCO,2016-04-13,27.959999084472656,28.280000686645508,27.719999313354492,28.229999542236328,25433300,21.800880432128906
CSCO,2016-04-14,28.3799991607666,28.399999618530273,28.100000381469727,28.25,15049100,21.816328048706055
CSCO,2016-04-15,28.100000381469727,28.1299991607666,27.729999542236328,27.899999618530273,23804400,21.546039581298828
CSCO,2016-04-18,27.899999618530273,28.25,27.799999237060547,28.190000534057617,15762900,21.76998519897461
CSCO,2016-04-19,28.329999923706055,28.440000534057617,28.200000762939453,28.329999923706055,20307700,21.87810707092285
CSCO,2016-04-20,28.399999618530273,28.68000030517578,28.260000228881836,28.440000534057617,19937800,21.96306037902832
CSCO,2016-04-21,28.420000076293945,28.510000228881836,28.15999984741211,28.239999771118164,17339900,21.808605194091797
CSCO,2016-04-22,28.299999237060547,28.549999237060547,28.06999969482422,28.149999618530273,23147600,21.739097595214844
CSCO,2016-04-25,28.110000610351562,28.280000686645508,27.979999542236328,28.229999542236328,16434800,21.800880432128906
CSCO,2016-04-26,28.270000457763672,28.489999771118164,28.219999313354492,28.450000762939453,18151500,21.97077751159668
CSCO,2016-04-27,28.440000534057617,28.649999618530273,28.309999465942383,28.639999389648438,20931000,22.117507934570312
CSCO,2016-04-28,28.450000762939453,28.59000015258789,27.790000915527344,27.959999084472656,29616200,21.59236717224121
CSCO,2016-04-29,27.719999313354492,27.829999923706055,27.139999389648438,27.489999771118164,33890100,21.22941017150879
CSCO,2016-05-02,27.479999542236328,27.520000457763672,27.200000762939453,27.3700008392334,27361700,21.136741638183594
CSCO,2016-05-03,27.15999984741211,27.190000534057617,26.610000610351562,26.860000610351562,35319600,20.742883682250977
CSCO,2016-05-04,26.799999237060547,26.81999969482422,26.280000686645508,26.440000534057617,32850800,20.41853141784668
CSCO,2016-05-05,26.459999084472656,26.56999969482422,26.209999084472656,26.209999084472656,23082200,20.240917205810547
CSCO,2016-05-06,26.190000534057617,26.540000915527344,25.809999465942383,26.530000686645508,25625300,20.488037109375
CSCO,2016-05-09,26.520000457763672,26.68000030517578,26.389999389648438,26.510000228881836,16990400,20.472597122192383
CSCO,2016-05-10,26.670000076293945,27.100000381469727,26.510000228881836,27.030000686645508,22642500,20.874170303344727
CSCO,2016-05-11,27.09000015258789,27.110000610351562,26.68000030517578,26.700000762939453,19326100,20.61932373046875
CSCO,2016-05-12,26.809999465942383,26.809999465942383,26.40999984741211,26.670000076293945,19681900,20.59615707397461
CSCO,2016-05-13,26.549999237060547,26.889999389648438,26.459999084472656,26.530000686645508,20865100,20.488037109375
CSCO,2016-05-16,26.56999969482422,27.1200008392334,26.559999465942383,26.969999313354492,20885900,20.827831268310547
CSCO,2016-05-17,26.899999618530273,27.059999465942383,26.549999237060547,26.649999618530273,25921300,20.580711364746094
CSCO,2016-05-18,26.610000610351562,26.959999084472656,26.489999771118164,26.719999313354492,32345500,20.63477325439453
CSCO,2016-05-19,27.989999771118164,28.290000915527344,27.399999618530273,27.56999969482422,50174600,21.29119110107422
CSCO,2016-05-20,27.6299991607666,28.149999618530273,27.6200008392334,27.969999313354492,32703000,21.60009002685547
CSCO,2016-05-23,27.780000686645508,28.25,27.780000686645508,27.940000534057617,19850000,21.576923370361328
CSCO,2016-05-24,28.010000228881836,28.579999923706055,28.010000228881836,28.469999313354492,26514800,21.986225128173828
CSCO,2016-05-25,28.579999923706055,29,28.520000457763672,28.920000076293945,25696800,22.333742141723633
CSCO,2016-05-26,28.860000610351562,29.040000915527344,28.799999237060547,28.899999618530273,19366300,22.31829261779785
CSCO,2016-05-27,28.950000762939453,29.040000915527344,28.790000915527344,28.920000076293945,16673300,22.333742141723633
CSCO,2016-05-31,28.799999237060547,29.079999923706055,28.760000228881836,29.049999237060547,28606300,22.434131622314453
CSCO,2016-06-01,28.84000015258789,29.040000915527344,28.799999237060547,28.899999618530273,22268700,22.31829261779785
CSCO,2016-06-02,28.979999542236328,29.149999618530273,28.920000076293945,29.079999923706055,19538200,22.45730209350586
CSCO,2016-06-03,29.1299991607666,29.209999084472656,28.899999618530273,29.1299991607666,18677700,22.495912551879883
CSCO,2016-06-06,29.06999969482422,29.40999984741211,29.059999465942383,29.100000381469727,16167100,22.472745895385742
CSCO,2016-06-07,28.899999618530273,29.350000381469727,28.81999969482422,29.06999969482422,21566600,22.449583053588867
CSCO,2016-06-08,29.09000015258789,29.270000457763672,29.059999465942383,29.139999389648438,17772900,22.503637313842773
CSCO,2016-06-09,28.969999313354492,29.190000534057617,28.829999923706055,29.139999389648438,18349900,22.503637313842773
CSCO,2016-06-10,28.790000915527344,29.030000686645508,28.770000457763672,29.030000686645508,18244200,22.418689727783203
CSCO,2016-06-13,28.969999313354492,29.190000534057617,28.81999969482422,28.84000015258789,17137000,22.271957397460938
CSCO,2016-06-14,28.65999984741211,29,28.6299991607666,28.959999084472656,19279700,22.364627838134766
CSCO,2016-06-15,28.489999771118164,28.860000610351562,28.40999984741211,28.649999618530273,30738600,22.125228881835938
CSCO,2016-06-16,28.3799991607666,28.920000076293945,28.3700008392334,28.8700008392334,17504100,22.295122146606445
CSCO,2016-06-17,28.8799991607666,29,28.690000534057617,28.950000762939453,32333500,22.356910705566406
CSCO,2016-06-20,29.040000915527344,29.219999313354492,28.780000686645508,28.799999237060547,22100800,22.241071701049805
CSCO,2016-06-21,28.969999313354492,29,28.729999542236328,28.770000457763672,19098600,22.21790313720703
CSCO,2016-06-22,28.8700008392334,29.079999923706055,28.68000030517578,28.719999313354492,18273300,22.179285049438477
CSCO,2016-06-23,29.030000686645508,29.229999542236328,28.959999084472656,29.219999313354492,19415600,22.565420150756836
CSCO,2016-06-24,28.15999984741211,28.56999969482422,27.700000762939453,27.75,44408900,21.430200576782227
CSCO,2016-06-27,27.479999542236328,27.549999237060547,27.1299991607666,27.309999465942383,29973100,21.09040641784668
CSCO,2016-06-28,27.549999237060547,27.850000381469727,27.5,27.790000915527344,24646900,21.461088180541992
CSCO,2016-06-29,28.1299991607666,28.329999923706055,27.899999618530273,28.260000228881836,25593000,21.824045181274414
CSCO,2016-06-30,28.3799991607666,28.690000534057617,28.06999969482422,28.690000534057617,25184400,22.156118392944336
CSCO,2016-07-01,28.780000686645508,28.93000030517578,28.59000015258789,28.799999237060547,20901300,22.241071701049805
CSCO,2016-07-05,28.229999542236328,28.6200008392334,28.219999313354492,28.329999923706055,22116900,22.07741928100586
CSCO,2016-07-06,28.450000762939453,28.770000457763672,28.170000076293945,28.719999313354492,24844000,22.381338119506836
CSCO,2016-07-07,28.719999313354492,28.899999618530273,28.610000610351562,28.739999771118164,17394900,22.396926879882812
CSCO,2016-07-08,28.90999984741211,29.280000686645508,28.8799991607666,29.260000228881836,24647400,22.80215835571289
CSCO,2016-07-11,29.34000015258789,29.700000762939453,29.260000228881836,29.43000030517578,22045200,22.93463706970215
CSCO,2016-07-12,29.719999313354492,29.739999771118164,29.520000457763672,29.610000610351562,22157500,23.07491683959961
CSCO,2016-07-13,29.719999313354492,29.829999923706055,29.579999923706055,29.75,18038100,23.184017181396484
CSCO,2016-07-14,29.84000015258789,29.989999771118164,29.639999389648438,29.760000228881836,19332200,23.191810607910156
CSCO,2016-07-15,29.93000030517578,29.950000762939453,29.65999984741211,29.81999969482422,17800400,23.23856544494629
CSCO,2016-07-18,29.75,30,29.739999771118164,29.90999984741211,17484900,23.308704376220703
CSCO,2016-07-19,29.90999984741211,30.010000228881836,29.770000457763672,29.920000076293945,18516000,23.316495895385742
CSCO,2016-07-20,30.040000915527344,30.690000534057617,29.979999542236328,30.6299991607666,50168800,23.869794845581055
CSCO,2016-07-21,30.639999389648438,30.719999313354492,30.3700008392334,30.579999923706055,21582700,23.83083152770996
CSCO,2016-07-22,30.700000762939453,30.8700008392334,30.540000915527344,30.709999084472656,19399600,23.93213653564453
CSCO,2016-07-25,30.670000076293945,30.829999923706055,30.6299991607666,30.790000915527344,15174200,23.994482040405273
CSCO,2016-07-26,30.799999237060547,31.149999618530273,30.709999084472656,30.8799991607666,21328200,24.064624786376953
CSCO,2016-07-27,30.950000762939453,30.969999313354492,30.65999984741211,30.760000228881836,22723000,23.97110366821289
CSCO,2016-07-28,30.649999618530273,30.739999771118164,30.3700008392334,30.520000457763672,22470500,23.784074783325195
CSCO,2016-07-29,30.600000381469727,30.690000534057617,30.469999313354492,30.530000686645508,23807200,23.7918643951416
CSCO,2016-08-01,30.700000762939453,30.75,30.360000610351562,30.729999542236328,22438700,23.947725296020508
CSCO,2016-08-02,30.81999969482422,30.81999969482422,30.399999618530273,30.6200008392334,24485200,23.86200523376465
CSCO,2016-08-03,30.510000228881836,30.739999771118164,30.510000228881836,30.719999313354492,15962500,23.93993377685547
CSCO,2016-08-04,30.780000686645508,30.90999984741211,30.709999084472656,30.799999237060547,18586500,24.002273559570312
CSCO,2016-08-05,30.899999618530273,31.06999969482422,30.690000534057617,31.040000915527344,18873300,24.189308166503906
CSCO,2016-08-08,31,31.190000534057617,30.860000610351562,31.010000228881836,19019900,24.16592788696289
CSCO,2016-08-09,31.110000610351562,31.25,30.84000015258789,30.940000534057617,19159500,24.111379623413086
CSCO,2016-08-10,31.010000228881836,31.1299991607666,30.739999771118164,30.850000381469727,16684300,24.041242599487305
CSCO,2016-08-11,30.950000762939453,31.020000457763672,30.860000610351562,30.950000762939453,24020900,24.119171142578125
CSCO,2016-08-12,30.920000076293945,30.989999771118164,30.799999237060547,30.8700008392334,13430600,24.056827545166016
CSCO,2016-08-15,30.979999542236328,31.239999771118164,30.889999389648438,31.190000534057617,21944700,24.306201934814453
CSCO,2016-08-16,31.219999313354492,31.229999542236328,30.979999542236328,31.1200008392334,23399700,24.251657485961914
CSCO,2016-08-17,30.969999313354492,30.969999313354492,30.329999923706055,30.719999313354492,55071200,23.93993377685547
CSCO,2016-08-18,30.40999984741211,30.670000076293945,30.059999465942383,30.479999542236328,48710500,23.752897262573242
CSCO,2016-08-19,30.3700008392334,30.649999618530273,30.239999771118164,30.520000457763672,25131300,23.784074783325195
CSCO,2016-08-22,30.440000534057617,30.780000686645508,30.3700008392334,30.6299991607666,28680000,23.869794845581055
CSCO,2016-08-23,30.829999923706055,31.059999465942383,30.790000915527344,30.979999542236328,23493600,24.142553329467773
CSCO,2016-08-24,30.979999542236328,31.200000762939453,30.950000762939453,31.059999465942383,24474700,24.20488929748535
CSCO,2016-08-25,31.059999465942383,31.389999389648438,31.020000457763672,31.290000915527344,22917100,24.384130477905273
CSCO,2016-08-26,31.34000015258789,31.65999984741211,31.190000534057617,31.350000381469727,21106200,24.430885314941406
CSCO,2016-08-29,31.43000030517578,31.700000762939453,31.40999984741211,31.579999923706055,21101700,24.610126495361328
CSCO,2016-08-30,31.610000610351562,31.65999984741211,31.40999984741211,31.540000915527344,17794800,24.578950881958008
CSCO,2016-08-31,31.450000762939453,31.579999923706055,31.25,31.440000534057617,20418800,24.501020431518555
CSCO,2016-09-01,31.420000076293945,31.639999389648438,31.260000228881836,31.579999923706055,15980500,24.610126495361328
CSCO,2016-09-02,31.649999618530273,31.950000762939453,31.649999618530273,31.829999923706055,18156500,24.804950714111328
CSCO,2016-09-06,31.93000030517578,31.940000534057617,31.700000762939453,31.8700008392334,17656500,24.836116790771484
CSCO,2016-09-07,31.790000915527344,31.93000030517578,31.75,31.790000915527344,14050500,24.773778915405273
CSCO,2016-09-08,31.719999313354492,31.75,31.420000076293945,31.469999313354492,19913700,24.524402618408203
CSCO,2016-09-09,31.139999389648438,31.34000015258789,30.850000381469727,30.850000381469727,25450500,24.041242599487305
CSCO,2016-09-12,30.610000610351562,31.5,30.600000381469727,31.440000534057617,22612500,24.501020431518555
CSCO,2016-09-13,31.260000228881836,31.350000381469727,30.899999618530273,31.059999465942383,23617900,24.20488929748535
CSCO,2016-09-14,31.010000228881836,31.229999542236328,30.809999465942383,31,24262900,24.158140182495117
CSCO,2016-09-15,30.6299991607666,31.389999389648438,30.610000610351562,31.309999465942383,25554500,24.399709701538086
CSCO,2016-09-16,31.1200008392334,31.139999389648438,30.700000762939453,30.84000015258789,37416300,24.033451080322266
CSCO,2016-09-19,30.850000381469727,31.25,30.81999969482422,31.020000457763672,16833500,24.173725128173828
CSCO,2016-09-20,31.079999923706055,31.219999313354492,31.040000915527344,31.100000381469727,15878900,24.236066818237305
CSCO,2016-09-21,31.110000610351562,31.3799991607666,30.969999313354492,31.360000610351562,21169400,24.438678741455078
CSCO,2016-09-22,31.5,31.799999237060547,31.489999771118164,31.65999984741211,20261900,24.672470092773438
CSCO,2016-09-23,31.709999084472656,31.799999237060547,31.309999465942383,31.34000015258789,20442200,24.423095703125
CSCO,2016-09-26,31.100000381469727,31.15999984741211,30.790000915527344,31.06999969482422,20361500,24.21268081665039
CSCO,2016-09-27,31.09000015258789,31.610000610351562,30.959999084472656,31.479999542236328,18045400,24.532194137573242
CSCO,2016-09-28,31.440000534057617,31.59000015258789,31.360000610351562,31.5,15841000,24.54777717590332
CSCO,2016-09-29,31.510000228881836,31.56999969482422,31.25,31.389999389648438,15417100,24.462060928344727
CSCO,2016-09-30,31.610000610351562,31.799999237060547,31.559999465942383,31.719999313354492,30380600,24.719226837158203
CSCO,2016-10-03,31.309999465942383,31.579999923706055,31.200000762939453,31.5,14070500,24.750656127929688
CSCO,2016-10-04,31.459999084472656,31.6299991607666,31.149999618530273,31.350000381469727,18460400,24.632793426513672
CSCO,2016-10-05,31.40999984741211,31.68000030517578,31.40999984741211,31.59000015258789,11808600,24.821369171142578
CSCO,2016-10-06,31.56999969482422,31.6299991607666,31.209999084472656,31.479999542236328,14077100,24.734939575195312
CSCO,2016-10-07,31.479999542236328,31.600000381469727,31.229999542236328,31.469999313354492,13073200,24.727083206176758
CSCO,2016-10-10,31.540000915527344,31.68000030517578,31.440000534057617,31.469999313354492,12759400,24.727083206176758
CSCO,2016-10-11,31.520000457763672,31.530000686645508,30.850000381469727,31.040000915527344,19412000,24.389223098754883
CSCO,2016-10-12,30.530000686645508,30.6299991607666,29.940000534057617,30.34000015258789,36899900,23.839204788208008
CSCO,2016-10-13,30.09000015258789,30.25,29.860000610351562,30.170000076293945,24286600,23.70562744140625
CSCO,2016-10-14,30.350000381469727,30.549999237060547,30.15999984741211,30.18000030517578,20545100,23.713483810424805
CSCO,2016-10-17,30.1299991607666,30.420000076293945,30.100000381469727,30.219999313354492,13957500,23.744918823242188
CSCO,2016-10-18,30.690000534057617,30.690000534057617,30.43000030517578,30.440000534057617,14444900,23.91777992248535
CSCO,2016-10-19,30.440000534057617,30.450000762939453,30.190000534057617,30.350000381469727,14830900,23.847057342529297
CSCO,2016-10-20,30.280000686645508,30.3700008392334,30.040000915527344,30.15999984741211,17315300,23.697769165039062
CSCO,2016-10-21,30.010000228881836,30.200000762939453,29.920000076293945,30.149999618530273,15140500,23.689910888671875
CSCO,2016-10-24,30.34000015258789,30.5,30.299999237060547,30.459999084472656,14115300,23.933488845825195
CSCO,2016-10-25,30.5,30.510000228881836,30.229999542236328,30.34000015258789,15257800,23.839204788208008
CSCO,2016-10-26,30.59000015258789,30.860000610351562,30.31999969482422,30.549999237060547,18008600,24.00420379638672
CSCO,2016-10-27,30.600000381469727,30.670000076293945,30.360000610351562,30.3799991607666,16926200,23.870635986328125
CSCO,2016-10-28,30.360000610351562,30.799999237060547,30.350000381469727,30.59000015258789,19946800,24.03563690185547
CSCO,2016-10-31,30.34000015258789,30.770000457763672,30.31999969482422,30.68000030517578,23225400,24.106355667114258
CSCO,2016-11-01,30.850000381469727,30.860000610351562,30.229999542236328,30.479999542236328,17542100,23.949199676513672
CSCO,2016-11-02,30.43000030517578,30.68000030517578,30.229999542236328,30.389999389648438,19174000,23.878488540649414
CSCO,2016-11-03,30.5,30.559999465942383,30.239999771118164,30.31999969482422,15937100,23.823490142822266
CSCO,2016-11-04,29.979999542236328,30.5,29.6299991607666,30.190000534057617,18524000,23.72134017944336
CSCO,2016-11-07,30.709999084472656,31.059999465942383,30.610000610351562,30.940000534057617,23061100,24.310646057128906
CSCO,2016-11-08,30.940000534057617,31.200000762939453,30.729999542236328,31,19399800,24.3577880859375
CSCO,2016-11-09,31.040000915527344,31.489999771118164,30.700000762939453,31.360000610351562,38564100,24.640653610229492
CSCO,2016-11-10,31.40999984741211,31.760000228881836,30.809999465942383,31,38345000,24.3577880859375
CSCO,2016-11-11,30.93000030517578,31.469999313354492,30.920000076293945,31.360000610351562,23150300,24.640653610229492
CSCO,2016-11-14,31.43000030517578,31.670000076293945,31.350000381469727,31.3700008392334,22917600,24.64850616455078
CSCO,2016-11-15,31.270000457763672,31.850000381469727,31.270000457763672,31.700000762939453,24160200,24.90780258178711
CSCO,2016-11-16,31.6200008392334,31.889999389648438,31.510000228881836,31.56999969482422,27097100,24.805660247802734
CSCO,2016-11-17,29.90999984741211,30.049999237060547,29.610000610351562,30.049999237060547,75252300,23.611337661743164
CSCO,2016-11-18,30.110000610351562,30.360000610351562,30.010000228881836,30.18000030517578,38748600,23.713483810424805
CSCO,2016-11-21,30.299999237060547,30.329999923706055,30.010000228881836,30.049999237060547,27481700,23.611337661743164
CSCO,2016-11-22,30.079999923706055,30.190000534057617,29.850000381469727,29.889999389648438,26769300,23.48561668395996
CSCO,2016-11-23,29.829999923706055,29.950000762939453,29.559999465942383,29.709999084472656,24496800,23.34419059753418
CSCO,2016-11-25,29.600000381469727,30.149999618530273,29.549999237060547,30.09000015258789,17678900,23.64276695251465
CSCO,2016-11-28,30.079999923706055,30.09000015258789,29.81999969482422,29.920000076293945,21468900,23.50919532775879
CSCO,2016-11-29,29.940000534057617,30.100000381469727,29.790000915527344,29.829999923706055,23553700,23.43848419189453
CSCO,2016-11-30,29.760000228881836,29.950000762939453,29.68000030517578,29.81999969482422,26224900,23.430618286132812
CSCO,2016-12-01,29.84000015258789,29.850000381469727,29.399999618530273,29.450000762939453,25996200,23.13990020751953
CSCO,2016-12-02,29.309999465942383,29.559999465942383,29.1200008392334,29.25,27069500,22.982751846313477
CSCO,2016-12-05,29.329999923706055,29.600000381469727,29.290000915527344,29.530000686645508,20865800,23.202760696411133
CSCO,2016-12-06,29.420000076293945,29.59000015258789,29.239999771118164,29.329999923706055,27352100,23.045610427856445
CSCO,2016-12-07,29.479999542236328,30.040000915527344,29.31999969482422,29.950000762939453,30180100,23.532772064208984
CSCO,2016-12-08,30.110000610351562,30.329999923706055,29.920000076293945,29.950000762939453,21369900,23.532772064208984
CSCO,2016-12-09,29.979999542236328,30.06999969482422,29.729999542236328,30.059999465942383,21362000,23.619192123413086
CSCO,2016-12-12,30.079999923706055,30.200000762939453,30.030000686645508,30.170000076293945,17287800,23.70562744140625
CSCO,2016-12-13,30.299999237060547,30.639999389648438,30.200000762939453,30.59000015258789,25052900,24.03563690185547
CSCO,2016-12-14,30.600000381469727,31.06999969482422,30.40999984741211,30.459999084472656,27556000,23.933488845825195
CSCO,2016-12-15,30.59000015258789,30.799999237060547,30.510000228881836,30.6299991607666,20914100,24.067066192626953
CSCO,2016-12-16,30.700000762939453,30.719999313354492,30.270000457763672,30.59000015258789,45875500,24.03563690185547
CSCO,2016-12-19,30.649999618530273,30.8700008392334,30.540000915527344,30.75,18178500,24.161354064941406
CSCO,2016-12-20,30.829999923706055,30.8700008392334,30.459999084472656,30.559999465942383,17475200,24.012065887451172
CSCO,2016-12-21,30.690000534057617,30.690000534057617,30.40999984741211,30.420000076293945,14488900,23.902061462402344
CSCO,2016-12-22,30.399999618530273,30.479999542236328,30.25,30.459999084472656,12935800,23.933488845825195
CSCO,2016-12-23,30.540000915527344,30.600000381469727,30.399999618530273,30.530000686645508,9167500,23.98849105834961
CSCO,2016-12-27,30.639999389648438,30.81999969482422,30.600000381469727,30.68000030517578,14175500,24.106355667114258
CSCO,2016-12-28,30.700000762939453,30.770000457763672,30.350000381469727,30.420000076293945,12022200,23.902061462402344
CSCO,2016-12-29,30.3700008392334,30.549999237060547,30.329999923706055,30.459999084472656,10995600,23.933488845825195
CSCO,2016-12-30,30.559999465942383,30.600000381469727,30.1299991607666,30.219999313354492,20190000,23.744918823242188
CSCO,2017-01-03,30.3700008392334,30.559999465942383,30.209999084472656,30.540000915527344,22370600,23.996349334716797
CSCO,2017-01-04,30.239999771118164,30.420000076293945,30.020000457763672,30.100000381469727,22281000,23.853700637817383
CSCO,2017-01-05,30.100000381469727,30.360000610351562,30.06999969482422,30.170000076293945,18372500,23.9091796875
CSCO,2017-01-06,30.170000076293945,30.350000381469727,30.030000686645508,30.229999542236328,15923200,23.95672607421875
CSCO,2017-01-09,30.219999313354492,30.329999923706055,30.079999923706055,30.18000030517578,17177800,23.917104721069336
CSCO,2017-01-10,30.190000534057617,30.549999237060547,30.100000381469727,30.3799991607666,21046000,24.07559585571289
CSCO,2017-01-11,30.329999923706055,30.40999984741211,30.030000686645508,30.149999618530273,22291300,23.893325805664062
CSCO,2017-01-12,30.149999618530273,30.15999984741211,29.799999237060547,30.040000915527344,18611100,23.8061580657959
CSCO,2017-01-13,30.100000381469727,30.219999313354492,30.010000228881836,30.06999969482422,17136600,23.82992935180664
CSCO,2017-01-17,30,30.25,29.84000015258789,29.989999771118164,21983500,23.76652717590332
CSCO,2017-01-18,30.1200008392334,30.18000030517578,29.950000762939453,30.030000686645508,15724000,23.79823112487793
CSCO,2017-01-19,30.010000228881836,30.190000534057617,29.920000076293945,29.979999542236328,16866000,23.758604049682617
CSCO,2017-01-20,30.1200008392334,30.25,30,30.100000381469727,22754400,23.853700637817383
CSCO,2017-01-23,30.139999389648438,30.299999237060547,30.09000015258789,30.270000457763672,17155300,23.988426208496094
CSCO,2017-01-24,30.34000015258789,30.75,30.290000915527344,30.600000381469727,24934200,24.249942779541016
CSCO,2017-01-25,31.040000915527344,31.049999237060547,30.649999618530273,30.700000762939453,23630500,24.329193115234375
CSCO,2017-01-26,30.760000228881836,30.84000015258789,30.559999465942383,30.739999771118164,20116800,24.36089324951172
CSCO,2017-01-27,30.760000228881836,30.979999542236328,30.6299991607666,30.979999542236328,18461900,24.55108642578125
CSCO,2017-01-30,30.940000534057617,31,30.6299991607666,30.829999923706055,15481800,24.432220458984375
CSCO,2017-01-31,30.68000030517578,30.889999389648438,30.579999923706055,30.719999313354492,16603100,24.345043182373047
CSCO,2017-02-01,30.850000381469727,30.850000381469727,30.420000076293945,30.5,19504600,24.170692443847656
CSCO,2017-02-02,30.690000534057617,31.260000228881836,30.530000686645508,31.18000030517578,27456700,24.70958709716797
CSCO,2017-02-03,31.270000457763672,31.350000381469727,31.1200008392334,31.31999969482422,21288800,24.82052993774414
CSCO,2017-02-06,31.290000915527344,31.309999465942383,31.1200008392334,31.299999237060547,16774200,24.8046817779541
CSCO,2017-02-07,31.3799991607666,31.639999389648438,31.329999923706055,31.450000762939453,18420200,24.923553466796875
CSCO,2017-02-08,31.459999084472656,31.549999237060547,31.25,31.270000457763672,20434300,24.780906677246094
CSCO,2017-02-09,31.350000381469727,31.690000534057617,31.299999237060547,31.5,18706900,24.963178634643555
CSCO,2017-02-10,31.479999542236328,31.6299991607666,31.239999771118164,31.510000228881836,21557700,24.971105575561523
CSCO,2017-02-13,31.670000076293945,32,31.549999237060547,31.969999313354492,26518800,25.33563995361328
CSCO,2017-02-14,31.899999618530273,32.310001373291016,31.770000457763672,32.310001373291016,31463500,25.60508918762207
CSCO,2017-02-15,32.349998474121094,32.84000015258789,32.290000915527344,32.81999969482422,41169400,26.00925636291504
CSCO,2017-02-16,33.2599983215332,33.970001220703125,33.25,33.599998474121094,50143700,26.627384185791016
CSCO,2017-02-17,33.52000045776367,33.77000045776367,33.43000030517578,33.7400016784668,31841200,26.73833465576172
CSCO,2017-02-21,33.689998626708984,34.209999084472656,33.65999984741211,34.130001068115234,26992700,27.047407150268555
CSCO,2017-02-22,34.040000915527344,34.150001525878906,33.65999984741211,34.09000015258789,26632700,27.015708923339844
CSCO,2017-02-23,34.279998779296875,34.279998779296875,33.95000076293945,34.040000915527344,17450100,26.97608184814453
CSCO,2017-02-24,33.97999954223633,34.31999969482422,33.79999923706055,34.31999969482422,21137300,27.197967529296875
CSCO,2017-02-27,34.209999084472656,34.31999969482422,34.119998931884766,34.2599983215332,15625400,27.150428771972656
CSCO,2017-02-28,34.15999984741211,34.290000915527344,34.040000915527344,34.18000030517578,23093100,27.087026596069336
CSCO,2017-03-01,34.279998779296875,34.5099983215332,34.18000030517578,34.439998626708984,22754200,27.293071746826172
CSCO,2017-03-02,34.40999984741211,34.529998779296875,34.209999084472656,34.38999938964844,16137700,27.253448486328125
CSCO,2017-03-03,34.41999816894531,34.439998626708984,34.22999954223633,34.290000915527344,14175000,27.174198150634766
CSCO,2017-03-06,34.040000915527344,34.279998779296875,33.959999084472656,34.189998626708984,17605100,27.094953536987305
CSCO,2017-03-07,34,34.25,33.9900016784668,34.20000076293945,21033700,27.10287857055664
CSCO,2017-03-08,34.18000030517578,34.22999954223633,33.93000030517578,34.02000045776367,18686700,26.960229873657227
CSCO,2017-03-09,34.040000915527344,34.11000061035156,33.869998931884766,34.06999969482422,17490200,26.99986457824707
CSCO,2017-03-10,34.2400016784668,34.29999923706055,34.08000183105469,34.2599983215332,19038400,27.150428771972656
CSCO,2017-03-13,34.220001220703125,34.33000183105469,34,34.099998474121094,16164800,27.023632049560547
CSCO,2017-03-14,33.939998626708984,34.13999938964844,33.84000015258789,34.119998931884766,14578400,27.03948211669922
CSCO,2017-03-15,34.06999969482422,34.349998474121094,34.04999923706055,34.2400016784668,14961700,27.13457679748535
CSCO,2017-03-16,34.25,34.47999954223633,34.099998474121094,34.22999954223633,14521600,27.126651763916016
CSCO,2017-03-17,34.349998474121094,34.380001068115234,34.189998626708984,34.22999954223633,26787200,27.126651763916016
CSCO,2017-03-20,34.20000076293945,34.38999938964844,34.20000076293945,34.279998779296875,14974100,27.166278839111328
CSCO,2017-03-21,34.45000076293945,34.470001220703125,33.779998779296875,33.880001068115234,21406000,26.84929084777832
CSCO,2017-03-22,33.779998779296875,34.20000076293945,33.779998779296875,34.099998474121094,16646100,27.023632049560547
CSCO,2017-03-23,34.08000183105469,34.2599983215332,33.90999984741211,33.959999084472656,16709300,26.91268539428711
CSCO,2017-03-24,34.06999969482422,34.29999923706055,33.95000076293945,34.08000183105469,18125100,27.007783889770508
CSCO,2017-03-27,33.81999969482422,34.029998779296875,33.75,33.9900016784668,17740600,26.93646240234375
CSCO,2017-03-28,33.900001525878906,34.209999084472656,33.81999969482422,34.02000045776367,21179300,26.960229873657227
CSCO,2017-03-29,34,34.04999923706055,33.650001525878906,33.7400016784668,16504100,26.73833465576172
CSCO,2017-03-30,33.79999923706055,33.93000030517578,33.720001220703125,33.7400016784668,12801600,26.73833465576172
CSCO,2017-03-31,33.720001220703125,33.880001068115234,33.65999984741211,33.79999923706055,14038500,26.7858829498291
CSCO,2017-04-03,33.70000076293945,33.939998626708984,33.459999084472656,33.58000183105469,19367800,26.611536026000977
CSCO,2017-04-04,33.25,33.41999816894531,32.93000030517578,33.40999984741211,18602600,26.707462310791016
CSCO,2017-04-05,33.4900016784668,33.529998779296875,32.970001220703125,33,17572500,26.379718780517578
CSCO,2017-04-06,33,33.279998779296875,32.88999938964844,33.08000183105469,15316800,26.44367218017578
CSCO,2017-04-07,33.099998474121094,33.150001525878906,32.91999816894531,32.959999084472656,13942800,26.347742080688477
CSCO,2017-04-10,32.959999084472656,33.220001220703125,32.869998931884766,33.0099983215332,14824100,26.387712478637695
CSCO,2017-04-11,33.040000915527344,33.08000183105469,32.63999938964844,32.91999816894531,18945800,26.315765380859375
CSCO,2017-04-12,32.86000061035156,32.959999084472656,32.5,32.619998931884766,25455100,26.075946807861328
CSCO,2017-04-13,32.709999084472656,32.849998474121094,32.41999816894531,32.41999816894531,16234900,25.916074752807617
CSCO,2017-04-17,32.47999954223633,32.66999816894531,32.45000076293945,32.61000061035156,11961200,26.067964553833008
CSCO,2017-04-18,32.560001373291016,32.72999954223633,32.45000076293945,32.66999816894531,13349600,26.11591911315918
CSCO,2017-04-19,32.79999923706055,32.88999938964844,32.61000061035156,32.650001525878906,16373800,26.099933624267578
CSCO,2017-04-20,32.790000915527344,32.95000076293945,32.720001220703125,32.83000183105469,11927500,26.243825912475586
CSCO,2017-04-21,32.939998626708984,32.939998626708984,32.66999816894531,32.81999969482422,13877700,26.235830307006836
CSCO,2017-04-24,33.2400016784668,33.36000061035156,33.130001068115234,33.279998779296875,15400500,26.603544235229492
CSCO,2017-04-25,33.38999938964844,33.52000045776367,33.349998474121094,33.41999816894531,15058800,26.7154541015625
CSCO,2017-04-26,33.58000183105469,33.630001068115234,33.369998931884766,33.400001525878906,17949700,26.69947052001953
CSCO,2017-04-27,34.0099983215332,34.11000061035156,33.619998931884766,33.75,26639000,26.979263305664062
CSCO,2017-04-28,33.880001068115234,34.08000183105469,33.66999816894531,34.06999969482422,20461700,27.235069274902344
CSCO,2017-05-01,34.11000061035156,34.13999938964844,33.810001373291016,33.970001220703125,13577300,27.155126571655273
CSCO,2017-05-02,34.060001373291016,34.2400016784668,33.93000030517578,34.2400016784668,15983600,27.37095832824707
CSCO,2017-05-03,34.15999984741211,34.34000015258789,34.119998931884766,34.25,14432200,27.37895393371582
CSCO,2017-05-04,34.33000183105469,34.4900016784668,34.06999969482422,34.18000030517578,13638500,27.322994232177734
CSCO,2017-05-05,34.25,34.400001525878906,34.06999969482422,34.38999938964844,15091800,27.490863800048828
CSCO,2017-05-08,34.459999084472656,34.599998474121094,34.150001525878906,34.290000915527344,13232700,27.410924911499023
CSCO,2017-05-09,34.13999938964844,34.2599983215332,33.84000015258789,33.900001525878906,18855900,27.099164962768555
CSCO,2017-05-10,33.900001525878906,33.900001525878906,33.58000183105469,33.7400016784668,17481400,26.971263885498047
CSCO,2017-05-11,33.720001220703125,33.81999969482422,33.47999954223633,33.630001068115234,17515600,26.88332748413086
CSCO,2017-05-12,33.599998474121094,33.619998931884766,33.13999938964844,33.45000076293945,20194300,26.73944664001465
CSCO,2017-05-15,34,34.459999084472656,33.970001220703125,34.22999954223633,31531000,27.36296272277832
CSCO,2017-05-16,34.2400016784668,34.33000183105469,34.029998779296875,34.29999923706055,18950000,27.41891860961914
CSCO,2017-05-17,34.20000076293945,34.310001373291016,33.79999923706055,33.81999969482422,38787800,27.03520965576172
CSCO,2017-05-18,31.100000381469727,31.510000228881836,30.3700008392334,31.3799991607666,85500500,25.084707260131836
CSCO,2017-05-19,31.739999771118164,31.780000686645508,31.020000457763672,31.209999084472656,39859200,24.948816299438477
CSCO,2017-05-22,31.149999618530273,31.979999542236328,31.149999618530273,31.59000015258789,35085200,25.25258445739746
CSCO,2017-05-23,31.829999923706055,31.8700008392334,31.520000457763672,31.760000228881836,29827500,25.388479232788086
CSCO,2017-05-24,31.93000030517578,31.940000534057617,31.219999313354492,31.489999771118164,23446300,25.17264175415039
CSCO,2017-05-25,31.549999237060547,31.690000534057617,31.3700008392334,31.440000534057617,21586500,25.13267707824707
CSCO,2017-05-26,31.510000228881836,31.59000015258789,31.360000610351562,31.5,16403100,25.18063735961914
CSCO,2017-05-30,31.399999618530273,31.809999465942383,31.389999389648438,31.68000030517578,17108300,25.324525833129883
CSCO,2017-05-31,31.780000686645508,31.889999389648438,31.469999313354492,31.530000686645508,30196700,25.204622268676758
CSCO,2017-06-01,31.520000457763672,31.81999969482422,31.469999313354492,31.81999969482422,15525500,25.43644142150879
CSCO,2017-06-02,31.93000030517578,32.060001373291016,31.68000030517578,31.979999542236328,20085200,25.564340591430664
CSCO,2017-06-05,32.04999923706055,32.04999923706055,31.56999969482422,31.760000228881836,15976000,25.388479232788086
CSCO,2017-06-06,31.75,31.760000228881836,31.5,31.559999465942383,16186600,25.228607177734375
CSCO,2017-06-07,31.610000610351562,31.719999313354492,31.440000534057617,31.610000610351562,14948400,25.26858139038086
CSCO,2017-06-08,31.530000686645508,31.809999465942383,31.520000457763672,31.610000610351562,21828600,25.26858139038086
CSCO,2017-06-09,31.639999389648438,31.829999923706055,31.09000015258789,31.3700008392334,25376600,25.07672119140625
CSCO,2017-06-12,31.34000015258789,31.639999389648438,31.149999618530273,31.25,25784400,24.980792999267578
CSCO,2017-06-13,31.299999237060547,31.799999237060547,31.280000686645508,31.700000762939453,27781000,25.340518951416016
CSCO,2017-06-14,31.8700008392334,31.969999313354492,31.329999923706055,31.600000381469727,24940400,25.260578155517578
CSCO,2017-06-15,31.25,31.639999389648438,31.219999313354492,31.579999923706055,19328000,25.244590759277344
CSCO,2017-06-16,31.610000610351562,31.639999389648438,31.200000762939453,31.6299991607666,36367400,25.28455924987793
CSCO,2017-06-19,31.770000457763672,32.02000045776367,31.579999923706055,31.989999771118164,18459200,25.57234001159668
CSCO,2017-06-20,31.940000534057617,32.15999984741211,31.84000015258789,31.850000381469727,18190100,25.460430145263672
CSCO,2017-06-21,31.729999542236328,31.8700008392334,31.510000228881836,31.84000015258789,20386100,25.45243263244629
CSCO,2017-06-22,31.90999984741211,32,31.700000762939453,31.850000381469727,19436600,25.460430145263672
CSCO,2017-06-23,31.850000381469727,32.29999923706055,31.75,32.09000015258789,25792200,25.652278900146484
CSCO,2017-06-26,32.220001220703125,32.5,32.18000030517578,32.2400016784668,22175000,25.77219009399414
CSCO,2017-06-27,32.09000015258789,32.2599983215332,31.760000228881836,31.760000228881836,23224200,25.388479232788086
CSCO,2017-06-28,31.780000686645508,32.279998779296875,31.760000228881836,32.08000183105469,17732300,25.644287109375
CSCO,2017-06-29,31.790000915527344,32.029998779296875,31.25,31.40999984741211,27664500,25.10869789123535
CSCO,2017-06-30,31.790000915527344,31.790000915527344,31.299999237060547,31.299999237060547,23604600,25.020767211914062
CSCO,2017-07-03,31.09000015258789,31.639999389648438,31.030000686645508,31.329999923706055,14112100,25.04474639892578
CSCO,2017-07-05,30.850000381469727,31.270000457763672,30.729999542236328,31.110000610351562,24270300,25.10122299194336
CSCO,2017-07-06,30.989999771118164,31.020000457763672,30.670000076293945,30.719999313354492,20789100,24.78655242919922
CSCO,2017-07-07,30.760000228881836,31.06999969482422,30.75,30.899999618530273,15860600,24.931785583496094
CSCO,2017-07-10,30.8799991607666,31.09000015258789,30.81999969482422,30.979999542236328,15528800,24.9963321685791
CSCO,2017-07-11,31.049999237060547,31.1200008392334,30.860000610351562,31.09000015258789,12806000,25.0850887298584
CSCO,2017-07-12,31.25,31.440000534057617,31.149999618530273,31.15999984741211,18586200,25.141571044921875
CSCO,2017-07-13,31.260000228881836,31.280000686645508,31.079999923706055,31.270000457763672,15934200,25.23032569885254
CSCO,2017-07-14,31.3700008392334,31.450000762939453,31.270000457763672,31.420000076293945,13573100,25.351348876953125
CSCO,2017-07-17,31.5,31.639999389648438,31.450000762939453,31.5,16427500,25.415895462036133
CSCO,2017-07-18,31.40999984741211,31.510000228881836,31.170000076293945,31.510000228881836,15530700,25.423969268798828
CSCO,2017-07-19,31.510000228881836,32.04999923706055,31.459999084472656,31.899999618530273,21567900,25.7386417388916
CSCO,2017-07-20,31.90999984741211,32.04999923706055,31.760000228881836,31.860000610351562,16389500,25.706371307373047
CSCO,2017-07-21,31.860000610351562,32.029998779296875,31.709999084472656,31.84000015258789,13973800,25.690229415893555
CSCO,2017-07-24,31.860000610351562,31.93000030517578,31.65999984741211,31.860000610351562,15504100,25.706371307373047
CSCO,2017-07-25,31.899999618530273,32.25,31.8799991607666,32.119998931884766,14990000,25.91614532470703
CSCO,2017-07-26,32.119998931884766,32.22999954223633,31.510000228881836,31.65999984741211,21941500,25.544994354248047
CSCO,2017-07-27,31.729999542236328,31.75,31.209999084472656,31.56999969482422,21437400,25.47237777709961
CSCO,2017-07-28,31.450000762939453,31.600000381469727,31.260000228881836,31.520000457763672,15771000,25.43203353881836
CSCO,2017-07-31,31.540000915527344,31.59000015258789,31.3700008392334,31.450000762939453,19256400,25.37555694580078
CSCO,2017-08-01,31.59000015258789,31.65999984741211,31.43000030517578,31.649999618530273,12962800,25.536924362182617
CSCO,2017-08-02,31.56999969482422,31.56999969482422,31.25,31.520000457763672,15845600,25.43203353881836
CSCO,2017-08-03,31.59000015258789,31.719999313354492,31.43000030517578,31.559999465942383,14420800,25.464311599731445
CSCO,2017-08-04,31.670000076293945,31.90999984741211,31.579999923706055,31.799999237060547,16929500,25.6579532623291
CSCO,2017-08-07,31.790000915527344,31.8799991607666,31.690000534057617,31.84000015258789,11877400,25.690229415893555
CSCO,2017-08-08,31.75,32,31.600000381469727,31.670000076293945,15375700,25.55306053161621
CSCO,2017-08-09,31.549999237060547,31.68000030517578,31.360000610351562,31.6200008392334,16131300,25.512718200683594
CSCO,2017-08-10,31.559999465942383,31.559999465942383,31,31,23517400,25.012474060058594
CSCO,2017-08-11,31.229999542236328,31.549999237060547,31.040000915527344,31.469999313354492,20756600,25.391695022583008
CSCO,2017-08-14,31.690000534057617,31.889999389648438,31.559999465942383,31.84000015258789,21761600,25.690229415893555
CSCO,2017-08-15,31.850000381469727,32.209999084472656,31.84000015258789,32.09000015258789,25251500,25.891942977905273
CSCO,2017-08-16,32.099998474121094,32.470001220703125,32.060001373291016,32.34000015258789,29052000,26.093656539916992
CSCO,2017-08-17,31.489999771118164,31.770000457763672,30.850000381469727,31.040000915527344,53288800,25.044750213623047
CSCO,2017-08-18,31,31.059999465942383,30.360000610351562,30.3700008392334,34802200,24.504152297973633
CSCO,2017-08-21,30.3700008392334,30.799999237060547,30.360000610351562,30.68000030517578,24198400,24.75428009033203
CSCO,2017-08-22,30.850000381469727,31.329999923706055,30.75,31.270000457763672,24747200,25.23032569885254
CSCO,2017-08-23,31.209999084472656,31.399999618530273,30.90999984741211,30.920000076293945,22436600,24.947921752929688
CSCO,2017-08-24,30.950000762939453,31.399999618530273,30.899999618530273,31.239999771118164,22576100,25.206113815307617
CSCO,2017-08-25,31.389999389648438,31.799999237060547,31.360000610351562,31.440000534057617,19558300,25.367488861083984
CSCO,2017-08-28,31.600000381469727,31.65999984741211,31.40999984741211,31.540000915527344,12958900,25.44817543029785
CSCO,2017-08-29,31.260000228881836,31.6299991607666,31.190000534057617,31.479999542236328,16362700,25.399757385253906
CSCO,2017-08-30,31.469999313354492,32.20000076293945,31.420000076293945,31.989999771118164,22988700,25.811254501342773
CSCO,2017-08-31,32.099998474121094,32.34000015258789,31.989999771118164,32.209999084472656,27800200,25.9887638092041
CSCO,2017-09-01,32.220001220703125,32.349998474121094,32.029998779296875,32.29999923706055,14686600,26.061384201049805
CSCO,2017-09-05,32.150001525878906,32.2400016784668,31.459999084472656,31.6200008392334,32475500,25.512718200683594
CSCO,2017-09-06,31.75,31.90999984741211,31.6299991607666,31.8700008392334,16962300,25.714435577392578
CSCO,2017-09-07,31.959999084472656,31.969999313354492,31.739999771118164,31.760000228881836,14751700,25.62567901611328
CSCO,2017-09-08,31.68000030517578,31.780000686645508,31.459999084472656,31.479999542236328,15339500,25.399757385253906
CSCO,2017-09-11,31.709999084472656,32.29999923706055,31.670000076293945,32.189998626708984,22440800,25.972625732421875
CSCO,2017-09-12,32.29999923706055,32.470001220703125,32.189998626708984,32.40999984741211,18923100,26.1501407623291
CSCO,2017-09-13,32.34000015258789,32.38999938964844,31.959999084472656,32.18000030517578,22705100,25.964553833007812
CSCO,2017-09-14,31.90999984741211,32.220001220703125,31.90999984741211,32.189998626708984,18194800,25.972625732421875
CSCO,2017-09-15,32.20000076293945,32.5,32.119998931884766,32.439998626708984,29336100,26.174339294433594
CSCO,2017-09-18,32.43000030517578,32.65999984741211,32.2599983215332,32.52000045776367,17290900,26.238889694213867
CSCO,2017-09-19,32.459999084472656,32.650001525878906,32.400001525878906,32.4900016784668,12927700,26.214683532714844
CSCO,2017-09-20,32.54999923706055,32.75,32.38999938964844,32.599998474121094,19865400,26.303434371948242
CSCO,2017-09-21,32.720001220703125,32.900001525878906,32.5,32.70000076293945,19870000,26.384126663208008
CSCO,2017-09-22,32.65999984741211,33.529998779296875,32.63999938964844,33.369998931884766,28234900,26.924711227416992
CSCO,2017-09-25,33.310001373291016,33.84000015258789,33.20000076293945,33.720001220703125,32396900,27.20711326599121
CSCO,2017-09-26,33.7599983215332,34.099998474121094,33.66999816894531,33.7599983215332,26138300,27.239389419555664
CSCO,2017-09-27,33.779998779296875,33.91999816894531,33.29999923706055,33.47999954223633,22594600,27.013463973999023
CSCO,2017-09-28,33.220001220703125,33.459999084472656,33.220001220703125,33.349998474121094,15496900,26.90857696533203
CSCO,2017-09-29,33.310001373291016,33.66999816894531,33.2400016784668,33.630001068115234,14802700,27.134490966796875
CSCO,2017-10-02,33.61000061035156,33.77000045776367,33.52000045776367,33.75,16555200,27.231327056884766
CSCO,2017-10-03,33.720001220703125,33.900001525878906,33.61000061035156,33.849998474121094,13346900,27.31200408935547
CSCO,2017-10-04,33.529998779296875,33.560001373291016,33.290000915527344,33.439998626708984,14652200,27.214344024658203
CSCO,2017-10-05,33.58000183105469,33.66999816894531,33.40999984741211,33.59000015258789,14524800,27.336414337158203
CSCO,2017-10-06,33.650001525878906,33.779998779296875,33.52000045776367,33.75,15464700,27.466636657714844
CSCO,2017-10-09,33.77000045776367,33.88999938964844,33.61000061035156,33.7599983215332,8728400,27.474767684936523
CSCO,2017-10-10,33.880001068115234,33.90999984741211,33.470001220703125,33.54999923706055,18011000,27.303865432739258
CSCO,2017-10-11,33.380001068115234,33.630001068115234,33.25,33.59000015258789,12561400,27.336414337158203
CSCO,2017-10-12,33.2599983215332,33.459999084472656,33.16999816894531,33.2599983215332,17905600,27.06785774230957
CSCO,2017-10-13,33.400001525878906,33.56999969482422,33.31999969482422,33.470001220703125,13578800,27.238758087158203
CSCO,2017-10-16,33.599998474121094,33.63999938964844,33.470001220703125,33.540000915527344,10509100,27.29572868347168
CSCO,2017-10-17,33.59000015258789,33.66999816894531,33.459999084472656,33.599998474121094,9303100,27.344554901123047
CSCO,2017-10-18,33.720001220703125,33.75,33.439998626708984,33.54999923706055,9971200,27.303865432739258
CSCO,2017-10-19,33.5099983215332,33.88999938964844,33.45000076293945,33.75,13203100,27.466636657714844
CSCO,2017-10-20,34.02000045776367,34.38999938964844,34.0099983215332,34.25,24361400,27.87354278564453
CSCO,2017-10-23,34.45000076293945,34.68000030517578,34.27000045776367,34.349998474121094,22632000,27.954925537109375
CSCO,2017-10-24,34.400001525878906,34.66999816894531,34.25,34.58000183105469,16280200,28.142105102539062
CSCO,2017-10-25,34.72999954223633,34.72999954223633,34.15999984741211,34.29999923706055,17400900,27.914234161376953
CSCO,2017-10-26,34.40999984741211,34.5099983215332,34.06999969482422,34.27000045776367,14616100,27.889822006225586
CSCO,2017-10-27,34.150001525878906,34.619998931884766,34.09000015258789,34.43000030517578,20356600,28.02002716064453
CSCO,2017-10-30,34.130001068115234,34.380001068115234,33.81999969482422,34.040000915527344,18345100,27.70264434814453
CSCO,2017-10-31,33.97999954223633,34.2400016784668,33.959999084472656,34.150001525878906,13935100,27.79216766357422
CSCO,2017-11-01,34.290000915527344,34.75,34.279998779296875,34.619998931884766,22051300,28.174659729003906
CSCO,2017-11-02,34.54999923706055,34.63999938964844,34.15999984741211,34.209999084472656,19827600,27.84099006652832
CSCO,2017-11-03,34.279998779296875,34.4900016784668,34.029998779296875,34.470001220703125,13414400,28.052589416503906
CSCO,2017-11-06,34.369998931884766,34.560001373291016,34.2599983215332,34.40999984741211,12786900,28.003747940063477
CSCO,2017-11-07,34.31999969482422,34.47999954223633,34.209999084472656,34.400001525878906,11332900,27.99561882019043
CSCO,2017-11-08,34.310001373291016,34.5,34.119998931884766,34.5,13061300,28.077003479003906
CSCO,2017-11-09,34.290000915527344,34.31999969482422,33.869998931884766,34.04999923706055,16785000,27.710779190063477
CSCO,2017-11-10,34.060001373291016,34.09000015258789,33.66999816894531,33.9900016784668,19319400,27.661951065063477
CSCO,2017-11-13,33.86000061035156,34.209999084472656,33.83000183105469,33.95000076293945,16441500,27.6294002532959
CSCO,2017-11-14,33.86000061035156,34.15999984741211,33.79999923706055,34.040000915527344,17468500,27.70264434814453
CSCO,2017-11-15,33.970001220703125,34.310001373291016,33.75,34.11000061035156,30829600,27.75960922241211
CSCO,2017-11-16,36.040000915527344,36.66999816894531,35.83000183105469,35.880001068115234,61177100,29.200082778930664
CSCO,2017-11-17,35.900001525878906,36.31999969482422,35.810001373291016,35.900001525878906,27988000,29.216360092163086
CSCO,2017-11-20,35.93000030517578,36.540000915527344,35.93000030517578,36.5,26897800,29.70465660095215
CSCO,2017-11-21,36.75,36.970001220703125,36.58000183105469,36.650001525878906,24146400,29.826723098754883
CSCO,2017-11-22,36.70000076293945,36.720001220703125,36.36000061035156,36.45000076293945,17226400,29.663963317871094
CSCO,2017-11-24,36.40999984741211,36.56999969482422,36.31999969482422,36.4900016784668,6155800,29.696516036987305
CSCO,2017-11-27,36.5099983215332,37.09000015258789,36.5,36.869998931884766,20942200,30.005767822265625
CSCO,2017-11-28,37,37.79999923706055,36.97999954223633,37.72999954223633,30966600,30.70566177368164
CSCO,2017-11-29,37.75,38.029998779296875,37.22999954223633,37.47999954223633,36788600,30.5022029876709
CSCO,2017-11-30,37.619998931884766,37.79999923706055,37.29999923706055,37.29999923706055,30749500,30.355722427368164
CSCO,2017-12-01,37.09000015258789,37.65999984741211,36.72999954223633,37.599998474121094,26920900,30.59986114501953
CSCO,2017-12-04,37.810001373291016,37.9900016784668,37.540000915527344,37.720001220703125,29414400,30.697525024414062
CSCO,2017-12-05,37.7400016784668,37.81999969482422,37.16999816894531,37.310001373291016,23288200,30.363853454589844
CSCO,2017-12-06,37.369998931884766,37.720001220703125,37.25,37.40999984741211,16581800,30.44523048400879
CSCO,2017-12-07,37.2599983215332,37.779998779296875,37.2599983215332,37.400001525878906,17092000,30.437101364135742
CSCO,2017-12-08,37.59000015258789,37.689998626708984,37.41999816894531,37.61000061035156,14044400,30.608003616333008
CSCO,2017-12-11,37.59000015258789,38.040000915527344,37.56999969482422,37.959999084472656,16749500,30.89284324645996
CSCO,2017-12-12,37.790000915527344,38.099998474121094,37.560001373291016,37.90999984741211,16658600,30.85215950012207
CSCO,2017-12-13,38.09000015258789,38.369998931884766,38,38.150001525878906,20199500,31.047462463378906
CSCO,2017-12-14,38.20000076293945,38.27000045776367,37.849998474121094,37.900001525878906,16738300,30.844009399414062
CSCO,2017-12-15,38.0099983215332,38.279998779296875,37.70000076293945,38.189998626708984,47167700,31.080015182495117
CSCO,2017-12-18,38.47999954223633,38.88999938964844,38.29999923706055,38.47999954223633,21591400,31.316024780273438
CSCO,2017-12-19,38.65999984741211,38.86000061035156,38.279998779296875,38.29999923706055,19695200,31.16953468322754
CSCO,2017-12-20,38.4900016784668,38.79999923706055,38.209999084472656,38.7400016784668,18939500,31.527629852294922
CSCO,2017-12-21,38.880001068115234,38.9900016784668,38.4900016784668,38.529998779296875,16387500,31.356731414794922
CSCO,2017-12-22,38.52000045776367,38.7400016784668,38.470001220703125,38.54999923706055,11441600,31.373001098632812
CSCO,2017-12-26,38.54999923706055,38.68000030517578,38.36000061035156,38.47999954223633,8186100,31.316024780273438
CSCO,2017-12-27,38.540000915527344,38.650001525878906,38.45000076293945,38.560001373291016,10543000,31.381134033203125
CSCO,2017-12-28,38.72999954223633,38.72999954223633,38.45000076293945,38.59000015258789,8807700,31.405550003051758
CSCO,2017-12-29,38.40999984741211,38.619998931884766,38.29999923706055,38.29999923706055,12583600,31.16953468322754
CSCO,2018-01-02,38.66999816894531,38.95000076293945,38.43000030517578,38.86000061035156,20135700,31.625293731689453
CSCO,2018-01-03,38.720001220703125,39.279998779296875,38.529998779296875,39.16999816894531,29536000,31.877565383911133
CSCO,2018-01-04,39.04999923706055,39.540000915527344,38.93000030517578,38.9900016784668,20731400,31.967758178710938
CSCO,2018-01-05,39.54999923706055,39.880001068115234,39.369998931884766,39.529998779296875,24588200,32.41049575805664
CSCO,2018-01-08,39.52000045776367,39.959999084472656,39.349998474121094,39.939998626708984,16582000,32.74665451049805
CSCO,2018-01-09,39.790000915527344,39.959999084472656,39.540000915527344,39.689998626708984,21449800,32.541683197021484
CSCO,2018-01-10,39.650001525878906,40.2400016784668,39.630001068115234,39.90999984741211,19473000,32.72206497192383
CSCO,2018-01-11,40.13999938964844,40.209999084472656,39.75,40.099998474121094,21685600,32.877845764160156
CSCO,2018-01-12,40.220001220703125,40.93000030517578,40.04999923706055,40.869998931884766,23770500,33.5091552734375
CSCO,2018-01-16,40.900001525878906,41.15999984741211,40.31999969482422,40.540000915527344,32845000,33.23859405517578
CSCO,2018-01-17,40.84000015258789,41.31999969482422,40.709999084472656,41.20000076293945,24427100,33.77972412109375
CSCO,2018-01-18,41.2400016784668,41.47999954223633,41.029998779296875,41.29999923706055,19610200,33.86172103881836
CSCO,2018-01-19,41.279998779296875,41.52000045776367,41.099998474121094,41.290000915527344,24582000,33.853515625
CSCO,2018-01-22,41.20000076293945,41.65999984741211,41.02000045776367,41.65999984741211,22995100,34.156883239746094
CSCO,2018-01-23,41.540000915527344,42.130001068115234,41.540000915527344,42.099998474121094,23984500,34.51762390136719
CSCO,2018-01-24,42.20000076293945,42.689998626708984,42.0099983215332,42.16999816894531,26696200,34.57502365112305
CSCO,2018-01-25,42.27000045776367,42.470001220703125,41.81999969482422,41.900001525878906,19207500,34.35365676879883
CSCO,2018-01-26,42.150001525878906,42.560001373291016,41.95000076293945,42.560001373291016,23380400,34.89479446411133
CSCO,2018-01-29,42.29999923706055,42.97999954223633,42.29999923706055,42.849998474121094,23625900,35.13255310058594
CSCO,2018-01-30,42.689998626708984,42.86000061035156,41.970001220703125,42.25,28993900,34.640625
CSCO,2018-01-31,41.97999954223633,42.0099983215332,41.349998474121094,41.540000915527344,36512100,34.058494567871094
CSCO,2018-02-01,41.09000015258789,42.11000061035156,40.66999816894531,41.70000076293945,26148500,34.18967819213867
CSCO,2018-02-02,41.5,41.95000076293945,40.869998931884766,40.93000030517578,27224200,33.5583610534668
CSCO,2018-02-05,40.869998931884766,41.40999984741211,38.720001220703125,38.779998779296875,52399600,31.79557991027832
CSCO,2018-02-06,38.33000183105469,40.310001373291016,37.349998474121094,40.16999816894531,55171600,32.93523406982422
CSCO,2018-02-07,40.310001373291016,41.209999084472656,40.029998779296875,40.34000015258789,32690800,33.07461166381836
CSCO,2018-02-08,40.439998626708984,40.7599983215332,38.720001220703125,38.77000045776367,42982100,31.787382125854492
CSCO,2018-02-09,39,39.91999816894531,38.22999954223633,39.529998779296875,51304200,32.41049575805664
CSCO,2018-02-12,40.52000045776367,40.90999984741211,40.22999954223633,40.599998474121094,38210700,33.28778839111328
CSCO,2018-02-13,40.5,41.310001373291016,40.220001220703125,41.22999954223633,30999100,33.804325103759766
CSCO,2018-02-14,41.040000915527344,42.2599983215332,40.9900016784668,42.09000015258789,43835900,34.509437561035156
CSCO,2018-02-15,45.06999969482422,45.130001068115234,43.2599983215332,44.08000183105469,72267500,36.14103317260742
CSCO,2018-02-16,43.88999938964844,45.09000015258789,43.790000915527344,44.33000183105469,39267500,36.34599685668945
CSCO,2018-02-20,44,44.689998626708984,43.810001373291016,44.060001373291016,29006900,36.1246337890625
CSCO,2018-02-21,44.11000061035156,44.41999816894531,43.279998779296875,43.310001373291016,28499200,35.509700775146484
CSCO,2018-02-22,43.4900016784668,43.560001373291016,42.75,42.939998626708984,25887600,35.20635223388672
CSCO,2018-02-23,43.369998931884766,44.040000915527344,42.91999816894531,44,25781400,36.07543182373047
CSCO,2018-02-26,44.29999923706055,45.45000076293945,44.130001068115234,45.36000061035156,27771100,37.19049835205078
CSCO,2018-02-27,45.40999984741211,45.61000061035156,44.619998931884766,45.040000915527344,27419300,36.92812728881836
CSCO,2018-02-28,45.27000045776367,45.88999938964844,44.779998779296875,44.779998779296875,26885200,36.7149543762207
CSCO,2018-03-01,44.68000030517578,45,43.349998474121094,43.79999923706055,32154300,35.911460876464844
CSCO,2018-03-02,43.290000915527344,44.220001220703125,43.099998474121094,44.060001373291016,28848100,36.1246337890625
CSCO,2018-03-05,43.91999816894531,44.77000045776367,43.70000076293945,44.52000045776367,22101700,36.50178527832031
CSCO,2018-03-06,44.650001525878906,44.790000915527344,44.13999938964844,44.290000915527344,21930000,36.31320571899414
CSCO,2018-03-07,44.029998779296875,44.38999938964844,43.79999923706055,44.20000076293945,22034400,36.23942184448242
CSCO,2018-03-08,44.25,44.40999984741211,43.939998626708984,44.34000015258789,20285600,36.35420227050781
CSCO,2018-03-09,44.619998931884766,45.540000915527344,44.61000061035156,45.369998931884766,22230900,37.198692321777344
CSCO,2018-03-12,45.529998779296875,45.869998931884766,45.400001525878906,45.54999923706055,18299800,37.34627914428711
CSCO,2018-03-13,45.779998779296875,46.15999984741211,44.91999816894531,45.15999984741211,23411200,37.02651596069336
CSCO,2018-03-14,45.34000015258789,45.7599983215332,45.09000015258789,45.279998779296875,21141100,37.124900817871094
CSCO,2018-03-15,45.29999923706055,45.7400016784668,45.119998931884766,45.33000183105469,23520400,37.1659049987793
CSCO,2018-03-16,45.33000183105469,45.599998474121094,44.970001220703125,45.0099983215332,56129000,36.903526306152344
CSCO,2018-03-19,44.59000015258789,44.81999969482422,43.900001525878906,44.27000045776367,26734100,36.29681396484375
CSCO,2018-03-20,44.4900016784668,44.63999938964844,44.18000030517578,44.369998931884766,22809700,36.3787956237793
CSCO,2018-03-21,44.2400016784668,44.900001525878906,44.130001068115234,44.310001373291016,22528200,36.3296012878418
CSCO,2018-03-22,43.7599983215332,44.02000045776367,43.02000045776367,43.06999969482422,29520800,35.312931060791016
CSCO,2018-03-23,43.709999084472656,43.84000015258789,42.41999816894531,42.41999816894531,31759200,34.780006408691406
CSCO,2018-03-26,43.25,44.15999984741211,42.83000183105469,44.060001373291016,29731900,36.1246337890625
CSCO,2018-03-27,44.4900016784668,44.52000045776367,42.2400016784668,42.68000030517578,30942000,34.9931755065918
CSCO,2018-03-28,42.5099983215332,42.84000015258789,41.619998931884766,41.65999984741211,36696800,34.156883239746094
CSCO,2018-03-29,41.939998626708984,42.93000030517578,41.58000183105469,42.88999938964844,55021200,35.16535568237305
CSCO,2018-04-02,42.52000045776367,42.630001068115234,40.529998779296875,41.0099983215332,36791800,33.62394332885742
CSCO,2018-04-03,41.34000015258789,41.5,40.720001220703125,41.380001068115234,28003900,33.92731475830078
CSCO,2018-04-04,40.38999938964844,41.54999923706055,40.189998626708984,41.20000076293945,30117600,34.05128860473633
CSCO,2018-04-05,41.5,42.02000045776367,41.380001068115234,41.81999969482422,29331600,34.56370544433594
CSCO,2018-04-06,41.400001525878906,41.68000030517578,40.45000076293945,40.72999954223633,32208700,33.662841796875
CSCO,2018-04-09,40.95000076293945,42.060001373291016,40.900001525878906,41.16999816894531,25725800,34.026493072509766
CSCO,2018-04-10,42.099998474121094,42.709999084472656,41.75,42.5099983215332,22724400,35.13398361206055
CSCO,2018-04-11,42.41999816894531,42.900001525878906,42.2599983215332,42.43000030517578,21693000,35.067867279052734
CSCO,2018-04-12,42.779998779296875,43.63999938964844,42.72999954223633,43.34000015258789,22297000,35.81996154785156
CSCO,2018-04-13,43.54999923706055,43.7400016784668,42.63999938964844,43,18272300,35.53895568847656
CSCO,2018-04-16,43.119998931884766,43.63999938964844,43.029998779296875,43.29999923706055,15807900,35.786903381347656
CSCO,2018-04-17,43.849998474121094,44.75,43.709999084472656,44.59000015258789,21474600,36.85307312011719
CSCO,2018-04-18,44.61000061035156,44.91999816894531,44.29999923706055,44.630001068115234,17605300,36.88613510131836
CSCO,2018-04-19,44.41999816894531,44.95000076293945,44.380001068115234,44.560001373291016,21472300,36.82828140258789
CSCO,2018-04-20,44.5,44.75,43.619998931884766,44.09000015258789,23539200,36.43983459472656
CSCO,2018-04-23,44.2599983215332,44.47999954223633,43.869998931884766,44.25,20716800,36.57206726074219
CSCO,2018-04-24,44.43000030517578,44.90999984741211,43.33000183105469,43.7400016784668,21421500,36.15056228637695
CSCO,2018-04-25,43.79999923706055,43.9900016784668,42.75,43.709999084472656,21706000,36.125755310058594
CSCO,2018-04-26,43.97999954223633,44.4900016784668,43.439998626708984,44.209999084472656,20549300,36.53901290893555
CSCO,2018-04-27,44.689998626708984,45.34000015258789,44.36000061035156,44.709999084472656,20077400,36.952266693115234
CSCO,2018-04-30,44.91999816894531,45.18000030517578,44.279998779296875,44.290000915527344,19958500,36.605133056640625
CSCO,2018-05-01,43.90999984741211,44.95000076293945,43.83000183105469,44.83000183105469,16865500,37.05142593383789
CSCO,2018-05-02,44.90999984741211,45.04999923706055,43.79999923706055,43.86000061035156,23601600,36.2497444152832
CSCO,2018-05-03,44.0099983215332,44.810001373291016,43.439998626708984,44.439998626708984,23750200,36.72909927368164
CSCO,2018-05-04,44.0099983215332,45.5,43.900001525878906,45.29999923706055,19504100,37.439876556396484
CSCO,2018-05-07,45.36000061035156,46,45.29999923706055,45.72999954223633,17822400,37.79526901245117
CSCO,2018-05-08,45.81999969482422,45.869998931884766,45.380001068115234,45.709999084472656,20285300,37.778743743896484
CSCO,2018-05-09,45.900001525878906,46.099998474121094,45.189998626708984,46.040000915527344,20438300,38.05148696899414
CSCO,2018-05-10,46,46.369998931884766,45.66999816894531,46.29999923706055,18469400,38.26637268066406
CSCO,2018-05-11,46.09000015258789,46.27000045776367,45.779998779296875,45.93000030517578,17551500,37.960567474365234
CSCO,2018-05-14,45.75,46.22999954223633,45.66999816894531,45.70000076293945,22037700,37.770477294921875
CSCO,2018-05-15,45.209999084472656,45.54999923706055,44.93000030517578,45.47999954223633,24753600,37.588645935058594
CSCO,2018-05-16,45.36000061035156,45.54999923706055,45.0099983215332,45.15999984741211,31253700,37.32417678833008
CSCO,2018-05-17,43.130001068115234,44.15999984741211,43.02000045776367,43.459999084472656,48210400,35.91914367675781
CSCO,2018-05-18,43.459999084472656,43.56999969482422,43.11000061035156,43.209999084472656,24456000,35.712520599365234
CSCO,2018-05-21,43.4900016784668,43.939998626708984,43.41999816894531,43.75,21785900,36.158836364746094
CSCO,2018-05-22,43.790000915527344,43.90999984741211,43.47999954223633,43.650001525878906,16381800,36.07618713378906
CSCO,2018-05-23,43.400001525878906,43.70000076293945,42.88999938964844,43.68000030517578,20638800,36.10096740722656
CSCO,2018-05-24,43.599998474121094,43.970001220703125,43.0099983215332,43.56999969482422,18377500,36.010047912597656
CSCO,2018-05-25,43.459999084472656,43.619998931884766,43.209999084472656,43.2599983215332,15362000,35.75384521484375
CSCO,2018-05-29,42.7599983215332,43.15999984741211,42.52000045776367,42.970001220703125,25197400,35.51416778564453
CSCO,2018-05-30,43.08000183105469,43.34000015258789,42.83000183105469,42.849998474121094,22498800,35.414981842041016
CSCO,2018-05-31,42.86000061035156,43.130001068115234,42.61000061035156,42.709999084472656,31439600,35.29927444458008
CSCO,2018-06-01,42.90999984741211,43.689998626708984,42.880001068115234,43.65999984741211,18352700,36.084449768066406
CSCO,2018-06-04,43.5,43.83000183105469,43.209999084472656,43.58000183105469,18087700,36.01832580566406
CSCO,2018-06-05,43.7400016784668,43.75,43.38999938964844,43.66999816894531,16728800,36.09270477294922
CSCO,2018-06-06,43.7599983215332,44.310001373291016,43.65999984741211,44.2599983215332,17730200,36.5803337097168
CSCO,2018-06-07,44.2400016784668,44.38999938964844,43.349998474121094,43.650001525878906,19722000,36.07618713378906
CSCO,2018-06-08,43.52000045776367,43.72999954223633,43.310001373291016,43.47999954223633,18812400,35.9356689453125
CSCO,2018-06-11,43.619998931884766,43.91999816894531,43.439998626708984,43.689998626708984,15069000,36.10923385620117
CSCO,2018-06-12,43.68000030517578,43.95000076293945,43.470001220703125,43.939998626708984,17564900,36.315853118896484
CSCO,2018-06-13,44.02000045776367,44.529998779296875,43.84000015258789,44.0099983215332,24383200,36.373714447021484
CSCO,2018-06-14,44.22999954223633,44.810001373291016,44.04999923706055,44.689998626708984,24020500,36.93571853637695
CSCO,2018-06-15,44.36000061035156,44.529998779296875,43.59000015258789,44.25,49379800,36.57206726074219
CSCO,2018-06-18,43.869998931884766,44.41999816894531,43.38999938964844,44.209999084472656,17625400,36.53901290893555
CSCO,2018-06-19,43.619998931884766,44.02000045776367,43.439998626708984,43.81999969482422,22199200,36.2166748046875
CSCO,2018-06-20,43.95000076293945,43.9900016784668,43.70000076293945,43.7400016784668,21276500,36.15056228637695
CSCO,2018-06-21,43.689998626708984,43.779998779296875,43.060001373291016,43.15999984741211,20924400,35.671207427978516
CSCO,2018-06-22,43.34000015258789,43.45000076293945,42.88999938964844,43.20000076293945,27460000,35.704261779785156
CSCO,2018-06-25,42.689998626708984,42.81999969482422,41.810001373291016,42.290000915527344,28626700,34.95215606689453
CSCO,2018-06-26,42.47999954223633,43.13999938964844,42.38999938964844,42.54999923706055,22171200,35.16703796386719
CSCO,2018-06-27,42.72999954223633,43.150001525878906,42.279998779296875,42.33000183105469,20794800,34.98522186279297
CSCO,2018-06-28,42.33000183105469,43.189998626708984,42.279998779296875,42.939998626708984,22197700,35.48937225341797
CSCO,2018-06-29,43.04999923706055,43.5,42.970001220703125,43.029998779296875,20522900,35.56375503540039
CSCO,2018-07-02,42.560001373291016,42.83000183105469,42.20000076293945,42.810001373291016,21810900,35.38192367553711
CSCO,2018-07-03,42.939998626708984,43.22999954223633,42.619998931884766,42.66999816894531,13474700,35.266212463378906
CSCO,2018-07-05,42.560001373291016,42.63999938964844,41.959999084472656,42.560001373291016,18118700,35.449466705322266
CSCO,2018-07-06,42.38999938964844,42.880001068115234,42.310001373291016,42.709999084472656,20258300,35.57440185546875
CSCO,2018-07-09,42.75,42.779998779296875,42.36000061035156,42.66999816894531,23210000,35.54107666015625
CSCO,2018-07-10,42.869998931884766,43.040000915527344,42.709999084472656,42.86000061035156,20224600,35.699344635009766
CSCO,2018-07-11,42.560001373291016,42.7599983215332,42.439998626708984,42.56999969482422,17721600,35.45779037475586
CSCO,2018-07-12,42.7599983215332,43.630001068115234,42.75,43.58000183105469,17999500,36.29905319213867
CSCO,2018-07-13,43.52000045776367,43.779998779296875,40.939998626708984,41.779998779296875,50831300,34.799781799316406
CSCO,2018-07-16,42.04999923706055,42.939998626708984,42,42.5,24468000,35.39949417114258
CSCO,2018-07-17,42.209999084472656,42.5099983215332,42.13999938964844,42.34000015258789,21188400,35.2662239074707
CSCO,2018-07-18,42.2400016784668,42.470001220703125,42.150001525878906,42.209999084472656,20364000,35.15793228149414
CSCO,2018-07-19,42.79999923706055,43.0099983215332,42.220001220703125,42.400001525878906,24498800,35.316200256347656
CSCO,2018-07-20,42.2599983215332,42.369998931884766,41.86000061035156,42.0099983215332,20732100,34.99135208129883
CSCO,2018-07-23,41.91999816894531,42.119998931884766,41.439998626708984,42.060001373291016,15656500,35.03300094604492
CSCO,2018-07-24,42.220001220703125,42.880001068115234,42.06999969482422,42.38999938964844,17493900,35.307865142822266
CSCO,2018-07-25,42.36000061035156,43.220001220703125,42.290000915527344,43.15999984741211,20658300,35.94922637939453
CSCO,2018-07-26,43.58000183105469,43.83000183105469,43.220001220703125,43.529998779296875,23518700,36.25739288330078
CSCO,2018-07-27,43.2599983215332,43.619998931884766,42.41999816894531,42.56999969482422,22050900,35.45779037475586
CSCO,2018-07-30,42.459999084472656,42.61000061035156,42.08000183105469,42.16999816894531,15300400,35.12461853027344
CSCO,2018-07-31,42.2400016784668,42.619998931884766,41.91999816894531,42.290000915527344,20900300,35.224571228027344
CSCO,2018-08-01,41.9900016784668,42.34000015258789,41.33000183105469,41.86000061035156,21650000,34.866416931152344
CSCO,2018-08-02,41.38999938964844,42.599998474121094,41.20000076293945,42.529998779296875,18033200,35.42447280883789
CSCO,2018-08-03,42.709999084472656,42.880001068115234,42.459999084472656,42.83000183105469,13394300,35.674354553222656
CSCO,2018-08-06,42.72999954223633,43.40999984741211,42.65999984741211,43.29999923706055,14345800,36.06583023071289
CSCO,2018-08-07,43.29999923706055,43.63999938964844,43.2400016784668,43.58000183105469,18040500,36.29905319213867
CSCO,2018-08-08,43.63999938964844,43.959999084472656,43.439998626708984,43.84000015258789,13917100,36.51560592651367
CSCO,2018-08-09,43.88999938964844,44.11000061035156,43.70000076293945,43.779998779296875,14098900,36.46563720703125
CSCO,2018-08-10,43.689998626708984,43.95000076293945,43.58000183105469,43.779998779296875,14322100,36.46563720703125
CSCO,2018-08-13,44.08000183105469,44.38999938964844,43.70000076293945,43.75,18113200,36.44065475463867
CSCO,2018-08-14,43.84000015258789,44.279998779296875,43.58000183105469,44,15981300,36.64888000488281
CSCO,2018-08-15,43.65999984741211,44.5,43.0099983215332,43.86000061035156,27902200,36.53227996826172
CSCO,2018-08-16,45.77000045776367,46.09000015258789,45.08000183105469,45.15999984741211,48648500,37.615081787109375
CSCO,2018-08-17,45.099998474121094,46.08000183105469,44.91999816894531,45.869998931884766,23153900,38.20645523071289
CSCO,2018-08-20,45.9900016784668,46.33000183105469,45.779998779296875,46.220001220703125,19288500,38.497989654541016
CSCO,2018-08-21,46.25,46.43000030517578,45.720001220703125,45.779998779296875,18617300,38.13149642944336
CSCO,2018-08-22,45.95000076293945,46.15999984741211,45.720001220703125,45.9900016784668,13202900,38.306419372558594
CSCO,2018-08-23,45.880001068115234,46.25,45.849998474121094,46.02000045776367,15379000,38.33140182495117
CSCO,2018-08-24,46.20000076293945,46.439998626708984,46.06999969482422,46.31999969482422,15575200,38.58128356933594
CSCO,2018-08-27,46.5,46.86000061035156,46.34000015258789,46.59000015258789,17209900,38.80616760253906
CSCO,2018-08-28,46.779998779296875,47.27000045776367,46.619998931884766,46.95000076293945,19147300,39.10602569580078
CSCO,2018-08-29,47.06999969482422,47.619998931884766,46.900001525878906,47.47999954223633,20220600,39.5474853515625
CSCO,2018-08-30,47.310001373291016,47.540000915527344,46.970001220703125,47.150001525878906,16238500,39.272613525390625
CSCO,2018-08-31,46.90999984741211,47.83000183105469,46.79999923706055,47.77000045776367,24904200,39.78902816772461
CSCO,2018-09-04,47.84000015258789,48.060001373291016,47.5099983215332,47.72999954223633,19122200,39.75570297241211
CSCO,2018-09-05,47.560001373291016,47.650001525878906,46.7599983215332,47.27000045776367,20818100,39.37255096435547
CSCO,2018-09-06,47.439998626708984,47.900001525878906,47.06999969482422,47.279998779296875,16537600,39.38088607788086
CSCO,2018-09-07,47.0099983215332,47.4900016784668,46.880001068115234,47.04999923706055,17229700,39.189308166503906
CSCO,2018-09-10,47.29999923706055,47.459999084472656,46.779998779296875,47.06999969482422,16597200,39.20597457885742
CSCO,2018-09-11,46.90999984741211,47.16999816894531,46.439998626708984,47.029998779296875,17291500,39.17265319824219
CSCO,2018-09-12,46.86000061035156,47.0099983215332,46.439998626708984,46.88999938964844,16649400,39.05604553222656
CSCO,2018-09-13,46.84000015258789,47.400001525878906,46.79999923706055,47.2400016784668,17972100,39.34757995605469
CSCO,2018-09-14,47.27000045776367,47.4900016784668,47.099998474121094,47.400001525878906,13937000,39.48085021972656
CSCO,2018-09-17,47.22999954223633,47.58000183105469,47.06999969482422,47.11000061035156,14430200,39.23929214477539
CSCO,2018-09-18,47.06999969482422,47.650001525878906,47.06999969482422,47.459999084472656,16469600,39.53081130981445
CSCO,2018-09-19,47.41999816894531,47.619998931884766,47.119998931884766,47.279998779296875,12721900,39.38088607788086
CSCO,2018-09-20,47.40999984741211,47.810001373291016,47.15999984741211,47.72999954223633,17007800,39.75570297241211
CSCO,2018-09-21,47.93000030517578,48.63999938964844,47.81999969482422,48.560001373291016,59664600,40.44704055786133
CSCO,2018-09-24,48.209999084472656,48.619998931884766,48.189998626708984,48.439998626708984,21819300,40.34708786010742
CSCO,2018-09-25,48.56999969482422,48.880001068115234,48.43000030517578,48.470001220703125,15810800,40.37207794189453
CSCO,2018-09-26,48.7400016784668,49.060001373291016,48.27000045776367,48.40999984741211,20080100,40.322086334228516
CSCO,2018-09-27,48.33000183105469,48.7599983215332,48.209999084472656,48.33000183105469,15910100,40.25546646118164
CSCO,2018-09-28,48.27000045776367,48.79999923706055,48.060001373291016,48.650001525878906,15474300,40.52199935913086
CSCO,2018-10-01,49,49.13999938964844,48.66999816894531,48.869998931884766,13669500,40.705238342285156
CSCO,2018-10-02,48.75,49.13999938964844,48.66999816894531,49.0099983215332,15671600,40.82185363769531
CSCO,2018-10-03,49.2599983215332,49.470001220703125,49.06999969482422,49.13999938964844,16737500,40.930137634277344
CSCO,2018-10-04,48.630001068115234,48.77000045776367,48.040000915527344,48.380001068115234,22110900,40.56956481933594
CSCO,2018-10-05,48.400001525878906,48.849998474121094,47.61000061035156,48.130001068115234,19103300,40.359920501708984
CSCO,2018-10-08,47.91999816894531,48.5,47.150001525878906,47.52000045776367,23791400,39.848392486572266
CSCO,2018-10-09,47.529998779296875,48.029998779296875,47.279998779296875,47.4900016784668,17008400,39.823246002197266
CSCO,2018-10-10,47.439998626708984,47.5099983215332,45.540000915527344,45.630001068115234,33055800,38.26351547241211
CSCO,2018-10-11,45.459999084472656,45.599998474121094,43.91999816894531,44.119998931884766,36496300,36.997283935546875
CSCO,2018-10-12,44.93000030517578,45.849998474121094,44.459999084472656,45.709999084472656,35424000,38.330604553222656
CSCO,2018-10-15,45.52000045776367,45.720001220703125,44.66999816894531,44.66999816894531,26160500,37.45848846435547
CSCO,2018-10-16,45.290000915527344,45.939998626708984,44.849998474121094,45.81999969482422,22669400,38.4228401184082
CSCO,2018-10-17,45.88999938964844,46.22999954223633,45.220001220703125,45.939998626708984,17803400,38.52346420288086
CSCO,2018-10-18,46.29999923706055,46.4900016784668,45.150001525878906,45.459999084472656,19044600,38.1209602355957
CSCO,2018-10-19,45.400001525878906,46.20000076293945,45.130001068115234,45.34000015258789,21356300,38.02033615112305
CSCO,2018-10-22,45.77000045776367,46.279998779296875,45.40999984741211,45.7599983215332,19195400,38.372535705566406
CSCO,2018-10-23,45.150001525878906,45.77000045776367,44.439998626708984,45.41999816894531,21836200,38.08741760253906
CSCO,2018-10-24,45.4900016784668,45.68000030517578,43.959999084472656,44.06999969482422,29588800,36.955360412597656
CSCO,2018-10-25,44.619998931884766,45.810001373291016,44.209999084472656,45.470001220703125,27054500,38.12934112548828
CSCO,2018-10-26,44.56999969482422,45.11000061035156,43.779998779296875,44.25,31806600,37.106300354003906
CSCO,2018-10-29,44.88999938964844,45.04999923706055,42.939998626708984,43.84000015258789,28214200,36.762489318847656
CSCO,2018-10-30,43.91999816894531,44.70000076293945,43.75,44.58000183105469,25924600,37.38302230834961
CSCO,2018-10-31,45.04999923706055,46.29999923706055,44.88999938964844,45.75,26023700,38.3641357421875
CSCO,2018-11-01,45.66999816894531,45.880001068115234,45.099998474121094,45.650001525878906,24662100,38.2802848815918
CSCO,2018-11-02,45.720001220703125,46.09000015258789,44.97999954223633,45.47999954223633,25581300,38.13772964477539
CSCO,2018-11-05,45.7400016784668,46.439998626708984,45.349998474121094,46.13999938964844,17525200,38.691184997558594
CSCO,2018-11-06,46.040000915527344,46.619998931884766,46,46.5,15446700,38.99305725097656
CSCO,2018-11-07,46.97999954223633,47.93000030517578,46.75,47.900001525878906,19990400,40.16704559326172
CSCO,2018-11-08,47.869998931884766,48.439998626708984,47.869998931884766,48.439998626708984,21002000,40.619873046875
CSCO,2018-11-09,48.08000183105469,48.25,46.70000076293945,47.11000061035156,22015400,39.50458526611328
CSCO,2018-11-12,47.13999938964844,47.25,45.540000915527344,45.619998931884766,25913500,38.2551383972168
CSCO,2018-11-13,45.70000076293945,46.060001373291016,45.029998779296875,45.119998931884766,26196700,37.835853576660156
CSCO,2018-11-14,45.459999084472656,45.63999938964844,44.08000183105469,44.33000183105469,36613500,37.17338562011719
CSCO,2018-11-15,46.79999923706055,47.099998474121094,45.150001525878906,46.77000045776367,45983300,39.21947479248047
CSCO,2018-11-16,46.459999084472656,47.040000915527344,46.130001068115234,46.349998474121094,31327400,38.867286682128906
CSCO,2018-11-19,46.349998474121094,46.58000183105469,45.25,45.75,28370400,38.3641357421875
CSCO,2018-11-20,44.91999816894531,45.290000915527344,44.13999938964844,44.4900016784668,28430600,37.30755615234375
CSCO,2018-11-21,44.95000076293945,45.18000030517578,44.400001525878906,44.88999938964844,20117400,37.64297866821289
CSCO,2018-11-23,44.45000076293945,45.119998931884766,44.38999938964844,44.540000915527344,9372900,37.349491119384766
CSCO,2018-11-26,45.13999938964844,45.63999938964844,45.09000015258789,45.56999969482422,18275900,38.21321105957031
CSCO,2018-11-27,45.45000076293945,46.38999938964844,45.209999084472656,46.119998931884766,21472700,38.674415588378906
CSCO,2018-11-28,46.29999923706055,47.47999954223633,46.119998931884766,47.290000915527344,24293800,39.655521392822266
CSCO,2018-11-29,46.900001525878906,47.7599983215332,46.900001525878906,47.34000015258789,22650800,39.69744873046875
CSCO,2018-11-30,47.27000045776367,47.90999984741211,46.91999816894531,47.869998931884766,41619100,40.14188766479492
CSCO,2018-12-03,48.31999969482422,48.790000915527344,48.08000183105469,48.7400016784668,24690100,40.8714485168457
CSCO,2018-12-04,48.70000076293945,49.13999938964844,47.25,47.349998474121094,30802700,39.705833435058594
CSCO,2018-12-06,46.9900016784668,48.459999084472656,46.470001220703125,48.38999938964844,40133000,40.577945709228516
CSCO,2018-12-07,48.15999984741211,48.4900016784668,46.36000061035156,46.439998626708984,38298000,38.9427490234375
CSCO,2018-12-10,46.29999923706055,47.130001068115234,45.81999969482422,46.86000061035156,28682000,39.29494094848633
CSCO,2018-12-11,47.86000061035156,47.900001525878906,46.709999084472656,47.09000015258789,26048500,39.48781204223633
CSCO,2018-12-12,47.91999816894531,48.20000076293945,47.36000061035156,47.41999816894531,23157200,39.76453399658203
CSCO,2018-12-13,47.68000030517578,47.970001220703125,47.130001068115234,47.470001220703125,20051700,39.80646896362305
CSCO,2018-12-14,46.369998931884766,46.619998931884766,45.63999938964844,45.81999969482422,27364500,38.4228401184082
CSCO,2018-12-17,45.81999969482422,45.9900016784668,43.90999984741211,44.20000076293945,36610300,37.06438446044922
CSCO,2018-12-18,44.54999923706055,44.61000061035156,43.72999954223633,44.060001373291016,30513800,36.94697952270508
CSCO,2018-12-19,43.88999938964844,44.91999816894531,42.56999969482422,43.13999938964844,34820100,36.17550277709961
CSCO,2018-12-20,42.9900016784668,43.22999954223633,41.869998931884766,42.4900016784668,38810900,35.63043975830078
CSCO,2018-12-21,42.90999984741211,43.459999084472656,41.7400016784668,41.849998474121094,77915100,35.09376525878906
CSCO,2018-12-24,41.70000076293945,41.810001373291016,40.25,40.279998779296875,24069400,33.7772216796875
CSCO,2018-12-26,40.68000030517578,42.5,40.400001525878906,42.470001220703125,33335900,35.613670349121094
CSCO,2018-12-27,41.88999938964844,42.93000030517578,41.150001525878906,42.90999984741211,28404100,35.982627868652344
CSCO,2018-12-28,43.16999816894531,43.529998779296875,42.459999084472656,42.77000045776367,22447300,35.8652229309082
CSCO,2018-12-31,43.189998626708984,43.54999923706055,42.88999938964844,43.33000183105469,20581200,36.33481979370117
CSCO,2019-01-02,42.279998779296875,43.20000076293945,42.209999084472656,42.95000076293945,23833500,36.016170501708984
CSCO,2019-01-03,42.29999923706055,42.40999984741211,40.959999084472656,41.06999969482422,29606700,34.70634460449219
CSCO,2019-01-04,41.849998474121094,43,41.529998779296875,42.91999816894531,27515000,36.269683837890625
CSCO,2019-01-07,42.86000061035156,43.650001525878906,42.7599983215332,43.209999084472656,19488100,36.51475143432617
CSCO,2019-01-08,43.56999969482422,43.939998626708984,43.099998474121094,43.560001373291016,22071400,36.81052780151367
CSCO,2019-01-09,43.869998931884766,43.869998931884766,43.16999816894531,43.31999969482422,22640000,36.60771179199219
CSCO,2019-01-10,43.11000061035156,43.290000915527344,42.58000183105469,43.2400016784668,23277600,36.54010772705078
CSCO,2019-01-11,43.11000061035156,43.540000915527344,42.88999938964844,43.4900016784668,17378400,36.75136947631836
CSCO,2019-01-14,43.08000183105469,43.38999938964844,43,43.209999084472656,16243600,36.51475143432617
CSCO,2019-01-15,43.33000183105469,44.040000915527344,43.150001525878906,44.02000045776367,17744100,37.199249267578125
CSCO,2019-01-16,44.119998931884766,44.2400016784668,43.7599983215332,43.959999084472656,17262500,37.14854431152344
CSCO,2019-01-17,43.869998931884766,44.529998779296875,43.79999923706055,44.209999084472656,18826200,37.35980987548828
CSCO,2019-01-18,44.47999954223633,45.349998474121094,44.310001373291016,45.029998779296875,24416500,38.05275344848633
CSCO,2019-01-22,44.880001068115234,45.2400016784668,44.380001068115234,44.779998779296875,21338400,37.84149169921875
CSCO,2019-01-23,45.13999938964844,45.880001068115234,45.02000045776367,45.459999084472656,24770400,38.4161262512207
CSCO,2019-01-24,45.630001068115234,45.75,45.22999954223633,45.61000061035156,17360600,38.542884826660156
CSCO,2019-01-25,46.119998931884766,46.65999984741211,45.95000076293945,46.130001068115234,24196600,38.98231887817383
CSCO,2019-01-28,45.72999954223633,45.77000045776367,45.22999954223633,45.75,18296700,38.66118240356445
CSCO,2019-01-29,45.810001373291016,46.04999923706055,45.650001525878906,45.959999084472656,14470100,38.83864974975586
CSCO,2019-01-30,45.939998626708984,46.93000030517578,45.91999816894531,46.709999084472656,18329300,39.472442626953125
CSCO,2019-01-31,46.720001220703125,47.380001068115234,46.52000045776367,47.290000915527344,23693600,39.96257781982422
CSCO,2019-02-01,47.369998931884766,47.560001373291016,47.04999923706055,47.34000015258789,16266500,40.00482177734375
CSCO,2019-02-04,47.220001220703125,47.470001220703125,47.119998931884766,47.349998474121094,15743100,40.01327133178711
CSCO,2019-02-05,47.41999816894531,47.459999084472656,47.08000183105469,47.2599983215332,16946300,39.937217712402344
CSCO,2019-02-06,47.119998931884766,47.59000015258789,46.95000076293945,47.47999954223633,18160500,40.12313461303711
CSCO,2019-02-07,47.189998626708984,47.31999969482422,46.4900016784668,46.70000076293945,20331200,39.46399688720703
CSCO,2019-02-08,46.400001525878906,47.20000076293945,46.29999923706055,47.189998626708984,18407100,39.8780632019043
CSCO,2019-02-11,47.34000015258789,47.709999084472656,47.130001068115234,47.58000183105469,19363600,40.20764923095703
CSCO,2019-02-12,47.27000045776367,48.150001525878906,47.15999984741211,47.88999938964844,23909200,40.469600677490234
CSCO,2019-02-13,47.86000061035156,47.95000076293945,47.119998931884766,47.5,28325600,40.14002990722656
CSCO,2019-02-14,48.849998474121094,49.68000030517578,48.34000015258789,48.400001525878906,47598600,40.90058517456055
CSCO,2019-02-15,48.83000183105469,49.59000015258789,48.439998626708984,49.43000030517578,30189600,41.77097702026367
CSCO,2019-02-19,49.20000076293945,49.93000030517578,49.20000076293945,49.650001525878906,20204500,41.9568977355957
CSCO,2019-02-20,49.70000076293945,49.79999923706055,49.349998474121094,49.630001068115234,17550900,41.939998626708984
CSCO,2019-02-21,49.540000915527344,49.720001220703125,49.20000076293945,49.40999984741211,17120600,41.754093170166016
CSCO,2019-02-22,49.70000076293945,50.220001220703125,49.58000183105469,50.11000061035156,22008100,42.34563446044922
CSCO,2019-02-25,50.34000015258789,51,50.34000015258789,50.790000915527344,24264300,42.92025375366211
CSCO,2019-02-26,50.5099983215332,51.40999984741211,50.47999954223633,51.18000030517578,19382500,43.24982833862305
CSCO,2019-02-27,51.209999084472656,51.650001525878906,50.88999938964844,51.59000015258789,19940900,43.59630584716797
CSCO,2019-02-28,51.54999923706055,51.959999084472656,51.349998474121094,51.77000045776367,30708500,43.748409271240234
CSCO,2019-03-01,52,52.09000015258789,51.27000045776367,51.40999984741211,23683700,43.44419479370117
CSCO,2019-03-04,51.650001525878906,51.91999816894531,50.630001068115234,51.15999984741211,18725900,43.23292922973633
CSCO,2019-03-05,51.119998931884766,51.5099983215332,50.970001220703125,51.29999923706055,14994200,43.35124206542969
CSCO,2019-03-06,51.369998931884766,51.790000915527344,50.91999816894531,51.66999816894531,19686900,43.66390609741211
CSCO,2019-03-07,51.54999923706055,51.970001220703125,51.209999084472656,51.290000915527344,22209200,43.34278106689453
CSCO,2019-03-08,50.720001220703125,51.130001068115234,50.5099983215332,51.06999969482422,18182200,43.1568717956543
CSCO,2019-03-11,51.13999938964844,52.09000015258789,51.099998474121094,51.91999816894531,17859300,43.87517166137695
CSCO,2019-03-12,52.0099983215332,52.279998779296875,51.68000030517578,52.150001525878906,19485300,44.06953430175781
CSCO,2019-03-13,52.40999984741211,52.86000061035156,52.13999938964844,52.59000015258789,20568000,44.44135665893555
CSCO,2019-03-14,52.630001068115234,52.959999084472656,52.5099983215332,52.7400016784668,19215900,44.568119049072266
CSCO,2019-03-15,52.939998626708984,53.619998931884766,52.93000030517578,53.20000076293945,43670700,44.95684051513672
CSCO,2019-03-18,53.27000045776367,53.939998626708984,53.09000015258789,53.5099983215332,19073800,45.21879577636719
CSCO,2019-03-19,53.790000915527344,54,53.13999938964844,53.310001373291016,20596400,45.0497932434082
CSCO,2019-03-20,53.15999984741211,53.869998931884766,52.86000061035156,53.2599983215332,21140800,45.00754165649414
CSCO,2019-03-21,53.08000183105469,54.22999954223633,53.040000915527344,53.939998626708984,20082700,45.58218002319336
CSCO,2019-03-22,53.90999984741211,54.13999938964844,52.70000076293945,52.7400016784668,23938500,44.568119049072266
CSCO,2019-03-25,52.70000076293945,52.93000030517578,52.25,52.72999954223633,18774900,44.55966567993164
CSCO,2019-03-26,53.189998626708984,53.4900016784668,53,53.22999954223633,17742700,44.98218536376953
CSCO,2019-03-27,53.29999923706055,53.65999984741211,52.7400016784668,53.13999938964844,20447500,44.90613555908203
CSCO,2019-03-28,53.189998626708984,53.689998626708984,53.02000045776367,53.36000061035156,13095000,45.092044830322266
CSCO,2019-03-29,53.70000076293945,54,53.36000061035156,53.9900016784668,19582300,45.62443161010742
CSCO,2019-04-01,54.47999954223633,55.02000045776367,54.38999938964844,54.97999954223633,19741700,46.46103286743164
CSCO,2019-04-02,55,55.40999984741211,54.970001220703125,55.290000915527344,17264000,46.72300720214844
CSCO,2019-04-03,55.459999084472656,55.79999923706055,55.06999969482422,55.630001068115234,21110400,47.01032257080078
CSCO,2019-04-04,55.369998931884766,55.68000030517578,54.86000061035156,55.13999938964844,16412100,46.89126205444336
CSCO,2019-04-05,55.25,55.61000061035156,55.130001068115234,55.209999084472656,13817500,46.95078659057617
CSCO,2019-04-08,55.20000076293945,55.560001373291016,54.790000915527344,55.4900016784668,13862800,47.188899993896484
CSCO,2019-04-09,55.08000183105469,55.41999816894531,54.86000061035156,55.18000030517578,15508400,46.92527770996094
CSCO,2019-04-10,55.11000061035156,55.84000015258789,55.11000061035156,55.81999969482422,13460200,47.46954345703125
CSCO,2019-04-11,55.93000030517578,55.95000076293945,55.310001373291016,55.599998474121094,13186000,47.282440185546875
CSCO,2019-04-12,55.93000030517578,56.36000061035156,55.790000915527344,56.290000915527344,14331700,47.869224548339844
CSCO,2019-04-15,56.400001525878906,56.61000061035156,56.2400016784668,56.560001373291016,12198400,48.09882736206055
CSCO,2019-04-16,56.619998931884766,57.529998779296875,56.61000061035156,56.95000076293945,19718300,48.43049240112305
CSCO,2019-04-17,57.18000030517578,57.31999969482422,56.290000915527344,56.310001373291016,26093600,47.886234283447266
CSCO,2019-04-18,56.630001068115234,56.70000076293945,56.11000061035156,56.400001525878906,18332000,47.96276092529297
CSCO,2019-04-22,56.15999984741211,56.599998474121094,56.099998474121094,56.34000015258789,11951500,47.91173553466797
CSCO,2019-04-23,56.43000030517578,56.70000076293945,56.20000076293945,56.689998626708984,18796600,48.20939636230469
CSCO,2019-04-24,56.63999938964844,57.150001525878906,56.58000183105469,56.880001068115234,13212000,48.37095642089844
CSCO,2019-04-25,56.459999084472656,56.779998779296875,56.0099983215332,56.33000183105469,15526900,47.90324020385742
CSCO,2019-04-26,56.02000045776367,56.369998931884766,55.68000030517578,55.880001068115234,18010900,47.52055358886719
CSCO,2019-04-29,55.66999816894531,56.220001220703125,55.54999923706055,56.130001068115234,16259500,47.73316192626953
CSCO,2019-04-30,56,56.119998931884766,55.529998779296875,55.95000076293945,20846000,47.58009338378906
CSCO,2019-05-01,56,56.349998474121094,55.5099983215332,55.58000183105469,17648500,47.265438079833984
CSCO,2019-05-02,55.47999954223633,55.88999938964844,54.81999969482422,54.939998626708984,24220600,46.7211799621582
CSCO,2019-05-03,54.63999938964844,54.9900016784668,54.18000030517578,54.939998626708984,26887100,46.7211799621582
CSCO,2019-05-06,53.86000061035156,54.7599983215332,53.560001373291016,54.59000015258789,17025900,46.42353820800781
CSCO,2019-05-07,53.86000061035156,54.2400016784668,52.939998626708984,53.45000076293945,25289700,45.45408248901367
CSCO,2019-05-08,53.16999816894531,53.939998626708984,53.130001068115234,53.470001220703125,21525100,45.47108459472656
CSCO,2019-05-09,52.81999969482422,53.209999084472656,52.22999954223633,52.91999816894531,24322800,45.00336456298828
CSCO,2019-05-10,52.61000061035156,53.54999923706055,51.95000076293945,53.36000061035156,21795900,45.377540588378906
CSCO,2019-05-13,51.83000183105469,52.2599983215332,51.060001373291016,51.29999923706055,28869900,43.62571716308594
CSCO,2019-05-14,51.45000076293945,52.439998626708984,51.380001068115234,52.02000045776367,25478300,44.23799514770508
CSCO,2019-05-15,51.7599983215332,52.709999084472656,51.689998626708984,52.439998626708984,30577200,44.59518051147461
CSCO,2019-05-16,54.27000045776367,56.400001525878906,54.119998931884766,55.93000030517578,46057800,47.563087463378906
CSCO,2019-05-17,55.779998779296875,56.83000183105469,55.52000045776367,56.349998474121094,27299300,47.920249938964844
CSCO,2019-05-20,55.79999923706055,56.38999938964844,55.54999923706055,56.0099983215332,21004100,47.63111114501953
CSCO,2019-05-21,56.68000030517578,56.75,56.130001068115234,56.52000045776367,18562300,48.064815521240234
CSCO,2019-05-22,56.220001220703125,56.29999923706055,55.66999816894531,55.689998626708984,19479200,47.35898208618164
CSCO,2019-05-23,54.90999984741211,55.0099983215332,53.939998626708984,54.189998626708984,22734200,46.083377838134766
CSCO,2019-05-24,54.56999969482422,54.66999816894531,54.060001373291016,54.369998931884766,13057600,46.2364387512207
CSCO,2019-05-28,54.7400016784668,55.029998779296875,53.81999969482422,53.93000030517578,29769200,45.862274169921875
CSCO,2019-05-29,53.54999923706055,53.54999923706055,52.86000061035156,53.18000030517578,19762100,45.2244758605957
CSCO,2019-05-30,53.439998626708984,53.779998779296875,53.34000015258789,53.56999969482422,12954300,45.55613327026367
CSCO,2019-05-31,52.790000915527344,52.880001068115234,52.0099983215332,52.029998779296875,20480400,44.24650573730469
CSCO,2019-06-03,52.04999923706055,52.56999969482422,51.4900016784668,51.779998779296875,22380500,44.03390121459961
CSCO,2019-06-04,52.47999954223633,53.63999938964844,52.40999984741211,53.22999954223633,21689300,45.26698684692383
CSCO,2019-06-05,53.849998474121094,54.790000915527344,53.75,54.75,22521900,46.55958938598633
CSCO,2019-06-06,54.88999938964844,55.29999923706055,54.209999084472656,55.099998474121094,15927300,46.85724639892578
CSCO,2019-06-07,55.40999984741211,56.29999923706055,55.029998779296875,55.93000030517578,17394900,47.563087463378906
CSCO,2019-06-10,56.13999938964844,56.650001525878906,55.959999084472656,56.41999816894531,16871000,47.97977066040039
CSCO,2019-06-11,56.7400016784668,57.560001373291016,56.72999954223633,57.11000061035156,26723700,48.56655502319336
CSCO,2019-06-12,56.04999923706055,56.59000015258789,55.650001525878906,55.86000061035156,23183000,47.503543853759766
CSCO,2019-06-13,55.91999816894531,56.27000045776367,55.779998779296875,56.16999816894531,15785300,47.76716995239258
CSCO,2019-06-14,55.9900016784668,56.02000045776367,54.65999984741211,54.75,22530500,46.55958938598633
CSCO,2019-06-17,54.9900016784668,55.470001220703125,54.86000061035156,55.400001525878906,20392600,47.11236572265625
CSCO,2019-06-18,56.06999969482422,56.650001525878906,55.75,56.04999923706055,21173200,47.665122985839844
CSCO,2019-06-19,56.040000915527344,56.369998931884766,55.77000045776367,56.130001068115234,21096300,47.73316192626953
CSCO,2019-06-20,57,57.540000915527344,56.68000030517578,57.40999984741211,20969800,48.82167053222656
CSCO,2019-06-21,57.40999984741211,58.150001525878906,56.97999954223633,57.029998779296875,57588800,48.49851608276367
CSCO,2019-06-24,57.25,57.290000915527344,56.689998626708984,57.18000030517578,17794100,48.62608337402344
CSCO,2019-06-25,57.060001373291016,57.20000076293945,56.0099983215332,56.08000183105469,25520600,47.690643310546875
CSCO,2019-06-26,56.540000915527344,57.04999923706055,56.36000061035156,56.599998474121094,19286100,48.13285446166992
CSCO,2019-06-27,56.939998626708984,57.25,55.470001220703125,55.72999954223633,23959900,47.39299774169922
CSCO,2019-06-28,55.90999984741211,55.97999954223633,54.029998779296875,54.72999954223633,103123400,46.542598724365234
CSCO,2019-07-01,55.2599983215332,55.349998474121094,54.22999954223633,54.7400016784668,28410000,46.55109786987305
CSCO,2019-07-02,54.83000183105469,55.91999816894531,54.779998779296875,55.810001373291016,20307100,47.461029052734375
CSCO,2019-07-03,55.77000045776367,56.540000915527344,55.540000915527344,56.47999954223633,13866800,48.333919525146484
CSCO,2019-07-05,56,56.72999954223633,55.709999084472656,56.599998474121094,14273900,48.436622619628906
CSCO,2019-07-08,56.25,56.47999954223633,55.959999084472656,56.189998626708984,15835100,48.08573913574219
CSCO,2019-07-09,56.369998931884766,56.689998626708984,56.040000915527344,56.34000015258789,19564000,48.214107513427734
CSCO,2019-07-10,56.689998626708984,57.650001525878906,56.599998474121094,57.130001068115234,19362600,48.89017105102539
CSCO,2019-07-11,57.369998931884766,57.619998931884766,56.91999816894531,57.29999923706055,15994600,49.0356559753418
CSCO,2019-07-12,57.58000183105469,57.9900016784668,57.56999969482422,57.95000076293945,13660400,49.59190368652344
CSCO,2019-07-15,58,58.22999954223633,57.869998931884766,58.04999923706055,8809700,49.67747116088867
CSCO,2019-07-16,58.130001068115234,58.2599983215332,57.459999084472656,57.619998931884766,11501100,49.30949401855469
CSCO,2019-07-17,57.56999969482422,57.790000915527344,57.189998626708984,57.209999084472656,9266900,48.9586296081543
CSCO,2019-07-18,57.04999923706055,57.790000915527344,56.900001525878906,57.7400016784668,10287400,49.41219711303711
CSCO,2019-07-19,57.810001373291016,58.06999969482422,57.31999969482422,57.36000061035156,13882400,49.086997985839844
CSCO,2019-07-22,57.459999084472656,58.0099983215332,57.369998931884766,57.72999954223633,10485600,49.40363311767578
CSCO,2019-07-23,58.060001373291016,58.099998474121094,57.47999954223633,57.709999084472656,12692200,49.38652038574219
CSCO,2019-07-24,57.58000183105469,57.68000030517578,57.11000061035156,57.22999954223633,18177000,48.975746154785156
CSCO,2019-07-25,57.36000061035156,57.5,56.369998931884766,56.619998931884766,15127200,48.45372009277344
CSCO,2019-07-26,56.68000030517578,56.84000015258789,56.369998931884766,56.529998779296875,15243000,48.376708984375
CSCO,2019-07-29,56.689998626708984,57.150001525878906,56.540000915527344,56.93000030517578,12051100,48.719024658203125
CSCO,2019-07-30,56.849998474121094,56.900001525878906,56.349998474121094,56.470001220703125,9623400,48.32536697387695
CSCO,2019-07-31,56.33000183105469,56.83000183105469,54.900001525878906,55.400001525878906,17441200,47.409690856933594
CSCO,2019-08-01,55.84000015258789,56.88999938964844,55.15999984741211,55.38999938964844,19020600,47.40113067626953
CSCO,2019-08-02,54.220001220703125,54.31999969482422,52.58000183105469,53.25,29021900,45.56978225708008
CSCO,2019-08-05,52.38999938964844,52.540000915527344,50.939998626708984,51.369998931884766,29931800,43.9609375
CSCO,2019-08-06,51.95000076293945,52.72999954223633,51.599998474121094,52.599998474121094,20708400,45.01353073120117
CSCO,2019-08-07,51.83000183105469,52.4900016784668,51.209999084472656,52.34000015258789,24128600,44.7910270690918
CSCO,2019-08-08,52.790000915527344,53.36000061035156,52.59000015258789,53.15999984741211,26093500,45.492759704589844
CSCO,2019-08-09,52.779998779296875,52.869998931884766,52.040000915527344,52.43000030517578,17425000,44.86804962158203
CSCO,2019-08-12,52.27000045776367,52.36000061035156,51.34000015258789,51.540000915527344,16388300,44.106414794921875
CSCO,2019-08-13,51.470001220703125,53.06999969482422,51.20000076293945,52.720001220703125,21499500,45.11621856689453
CSCO,2019-08-14,52.119998931884766,52.119998931884766,50.130001068115234,50.61000061035156,28688100,43.31055450439453
CSCO,2019-08-15,47.36000061035156,47.939998626708984,46,46.25,61129100,39.57939147949219
CSCO,2019-08-16,46.41999816894531,47.36000061035156,46.400001525878906,46.959999084472656,24471800,40.18697738647461
CSCO,2019-08-19,47.900001525878906,48.599998474121094,47.4900016784668,48.5,26384800,41.50486755371094
CSCO,2019-08-20,48.540000915527344,48.59000015258789,47.91999816894531,47.93000030517578,18201600,41.01708221435547
CSCO,2019-08-21,48.5,48.93000030517578,48.36000061035156,48.77000045776367,18365400,41.73591995239258
CSCO,2019-08-22,49.2400016784668,49.33000183105469,47.939998626708984,48.18000030517578,21515100,41.23102569580078
CSCO,2019-08-23,47.900001525878906,48.52000045776367,46.43000030517578,46.61000061035156,25871100,39.88747024536133
CSCO,2019-08-26,47.04999923706055,47.27000045776367,46.66999816894531,47.099998474121094,14820100,40.306785583496094
CSCO,2019-08-27,47.540000915527344,47.650001525878906,46.689998626708984,46.790000915527344,20859000,40.041507720947266
CSCO,2019-08-28,46.529998779296875,46.959999084472656,46.2400016784668,46.869998931884766,11187600,40.10995864868164
CSCO,2019-08-29,47.59000015258789,47.90999984741211,47.11000061035156,47.27000045776367,14733400,40.452266693115234
CSCO,2019-08-30,47.52000045776367,47.56999969482422,46.54999923706055,46.810001373291016,19248400,40.058616638183594
CSCO,2019-09-03,46.630001068115234,46.970001220703125,46.20000076293945,46.5,17009400,39.79331970214844
CSCO,2019-09-04,47.02000045776367,47.40999984741211,46.88999938964844,47.31999969482422,13691300,40.49505615234375
CSCO,2019-09-05,48.02000045776367,48.709999084472656,47.779998779296875,48.41999816894531,18434200,41.4364013671875
CSCO,2019-09-06,48.650001525878906,48.9900016784668,48.27000045776367,48.84000015258789,17939100,41.79583740234375
CSCO,2019-09-09,48.970001220703125,49.0099983215332,48.459999084472656,48.58000183105469,21175100,41.573333740234375
CSCO,2019-09-10,48.56999969482422,49.349998474121094,47.95000076293945,49.209999084472656,16119200,42.11246109008789
CSCO,2019-09-11,49.95000076293945,50.06999969482422,49.33000183105469,50.029998779296875,18656000,42.8141975402832
CSCO,2019-09-12,50.279998779296875,50.29999923706055,49.40999984741211,49.93000030517578,16546700,42.728614807128906
CSCO,2019-09-13,50.0099983215332,50.220001220703125,49.7599983215332,50.029998779296875,15867800,42.8141975402832
CSCO,2019-09-16,49.79999923706055,50.18000030517578,49.790000915527344,49.959999084472656,13025600,42.75429916381836
CSCO,2019-09-17,49.97999954223633,50.02000045776367,49.18000030517578,49.40999984741211,16070600,42.28361892700195
CSCO,2019-09-18,49.470001220703125,49.7400016784668,48.779998779296875,49.34000015258789,12563800,42.223716735839844
CSCO,2019-09-19,49.349998474121094,49.91999816894531,49.040000915527344,49.189998626708984,15349400,42.0953483581543
CSCO,2019-09-20,49.290000915527344,49.869998931884766,48.869998931884766,49.599998474121094,48301300,42.44621276855469
CSCO,2019-09-23,49.65999984741211,49.75,49.279998779296875,49.41999816894531,16450000,42.29217529296875
CSCO,2019-09-24,49.75,50.20000076293945,48.93000030517578,49.119998931884766,26717200,42.03544616699219
CSCO,2019-09-25,49.04999923706055,49.77000045776367,48.58000183105469,49.61000061035156,14013500,42.454776763916016
CSCO,2019-09-26,49.43000030517578,49.4900016784668,48.2599983215332,48.83000183105469,20172900,41.78727340698242
CSCO,2019-09-27,49,49.470001220703125,48.599998474121094,48.84000015258789,16065300,41.79583740234375
CSCO,2019-09-30,48.95000076293945,49.65999984741211,48.95000076293945,49.40999984741211,14903600,42.28361892700195
CSCO,2019-10-01,49.650001525878906,49.869998931884766,47.36000061035156,47.7400016784668,24185600,40.8544921875
CSCO,2019-10-02,47.349998474121094,47.380001068115234,46.0099983215332,46.560001373291016,30722400,39.84467697143555
CSCO,2019-10-03,46.31999969482422,47.08000183105469,45.70000076293945,47.060001373291016,15915500,40.57758712768555
CSCO,2019-10-04,47.25,47.630001068115234,46.95000076293945,47.52000045776367,16718800,40.97421646118164
CSCO,2019-10-07,47.470001220703125,48.130001068115234,47.31999969482422,47.77000045776367,14625200,41.18978500366211
CSCO,2019-10-08,47.5,47.540000915527344,46.349998474121094,46.38999938964844,23022400,39.999874114990234
CSCO,2019-10-09,46.91999816894531,47.16999816894531,46.65999984741211,46.84000015258789,16768600,40.38789367675781
CSCO,2019-10-10,46.04999923706055,46.22999954223633,45.54999923706055,46.150001525878906,24698500,39.79293441772461
CSCO,2019-10-11,46.66999816894531,47.29999923706055,46.459999084472656,46.560001373291016,25153600,40.14646530151367
CSCO,2019-10-14,46.54999923706055,46.54999923706055,46,46.04999923706055,15076900,39.70671844482422
CSCO,2019-10-15,46.25,46.58000183105469,46.040000915527344,46.36000061035156,18794400,39.97401428222656
CSCO,2019-10-16,46.36000061035156,46.880001068115234,46.31999969482422,46.790000915527344,16454200,40.344791412353516
CSCO,2019-10-17,47.150001525878906,47.29999923706055,46.599998474121094,47.029998779296875,14352400,40.551719665527344
CSCO,2019-10-18,47.099998474121094,47.27000045776367,46.65999984741211,46.709999084472656,17226200,40.27579879760742
CSCO,2019-10-21,47.13999938964844,47.47999954223633,46.970001220703125,47.38999938964844,13277700,40.86212921142578
CSCO,2019-10-22,47.5,47.88999938964844,47.400001525878906,47.54999923706055,15067100,41.000083923339844
CSCO,2019-10-23,47.470001220703125,47.70000076293945,46.84000015258789,47.04999923706055,15647100,40.5689582824707
CSCO,2019-10-24,47.22999954223633,47.22999954223633,46.099998474121094,46.40999984741211,18338800,40.01712417602539
CSCO,2019-10-25,46.540000915527344,46.9900016784668,46.459999084472656,46.900001525878906,15701200,40.43962860107422
CSCO,2019-10-28,47.150001525878906,47.599998474121094,47.060001373291016,47.16999816894531,13859700,40.67243957519531
CSCO,2019-10-29,47,47.43000030517578,46.90999984741211,47.2400016784668,13713900,40.73279571533203
CSCO,2019-10-30,47.29999923706055,47.58000183105469,47.15999984741211,47.560001373291016,12062000,41.00871276855469
CSCO,2019-10-31,47.599998474121094,47.650001525878906,47.099998474121094,47.5099983215332,12488300,40.96559524536133
CSCO,2019-11-01,46.849998474121094,47.4900016784668,46.63999938964844,47.029998779296875,24404100,40.551719665527344
CSCO,2019-11-04,47.5,47.880001068115234,47.31999969482422,47.47999954223633,15018900,40.93974304199219
CSCO,2019-11-05,47.59000015258789,47.91999816894531,47.2599983215332,47.7599983215332,18988900,41.1811637878418
CSCO,2019-11-06,47.810001373291016,48.5,47.790000915527344,48.27000045776367,15904500,41.620906829833984
CSCO,2019-11-07,48.61000061035156,48.97999954223633,48.20000076293945,48.41999816894531,16717800,41.750247955322266
CSCO,2019-11-08,48.41999816894531,48.849998474121094,48.04999923706055,48.83000183105469,14407000,42.10378646850586
CSCO,2019-11-11,48.0099983215332,48.470001220703125,47.560001373291016,48.099998474121094,19590400,41.474334716796875
CSCO,2019-11-12,48.290000915527344,48.7400016784668,48.119998931884766,48.369998931884766,15632900,41.70713806152344
CSCO,2019-11-13,48.2400016784668,48.849998474121094,48.150001525878906,48.459999084472656,25187000,41.78474426269531
CSCO,2019-11-14,45.560001373291016,46,44.599998474121094,44.90999984741211,65568900,38.72374725341797
CSCO,2019-11-15,45.06999969482422,45.650001525878906,44.810001373291016,45.09000015258789,32385000,38.878963470458984
CSCO,2019-11-18,44.97999954223633,45.189998626708984,44.439998626708984,45.150001525878906,22742800,38.93069076538086
CSCO,2019-11-19,45.38999938964844,45.599998474121094,45.08000183105469,45.470001220703125,19612600,39.20660400390625
CSCO,2019-11-20,45.689998626708984,45.7400016784668,44.93000030517578,45.08000183105469,18660800,38.87033462524414
CSCO,2019-11-21,45.130001068115234,45.150001525878906,44.689998626708984,44.84000015258789,19868800,38.66338348388672
CSCO,2019-11-22,45.150001525878906,45.16999816894531,44.689998626708984,44.849998474121094,18725700,38.67201232910156
CSCO,2019-11-25,45,45.54999923706055,44.93000030517578,45.45000076293945,19653300,39.189369201660156
CSCO,2019-11-26,45.529998779296875,45.77000045776367,45.25,45.310001373291016,29422000,39.068660736083984
CSCO,2019-11-27,45.36000061035156,45.41999816894531,44.93000030517578,45.2400016784668,14889900,39.0082893371582
CSCO,2019-11-29,45.2400016784668,45.540000915527344,45.150001525878906,45.310001373291016,9808900,39.068660736083984
CSCO,2019-12-02,45.25,45.33000183105469,44.66999816894531,44.70000076293945,17630100,38.54266357421875
CSCO,2019-12-03,44.400001525878906,44.4900016784668,43.7400016784668,44.279998779296875,19625500,38.18053436279297
CSCO,2019-12-04,44.52000045776367,44.54999923706055,43.86000061035156,43.88999938964844,17202200,37.8442497253418
CSCO,2019-12-05,44.04999923706055,44.099998474121094,43.400001525878906,43.52000045776367,22632800,37.52521896362305
CSCO,2019-12-06,43.88999938964844,44.060001373291016,43.650001525878906,43.84000015258789,16541000,37.8011360168457
CSCO,2019-12-09,43.88999938964844,44.369998931884766,43.75,43.900001525878906,17508500,37.85287094116211
CSCO,2019-12-10,43.849998474121094,44.18000030517578,43.79999923706055,44.099998474121094,21862400,38.02531433105469
CSCO,2019-12-11,44.36000061035156,44.45000076293945,44.150001525878906,44.279998779296875,16440500,38.18053436279297
CSCO,2019-12-12,44.54999923706055,45.77000045776367,44.40999984741211,45.66999816894531,27061600,39.379058837890625
CSCO,2019-12-13,45.90999984741211,46.04999923706055,45.20000076293945,45.29999923706055,21796900,39.06003189086914
CSCO,2019-12-16,45.79999923706055,46.59000015258789,45.79999923706055,45.97999954223633,21871300,39.6463623046875
CSCO,2019-12-17,46.220001220703125,46.52000045776367,45.93000030517578,46.439998626708984,22510000,40.04299545288086
CSCO,2019-12-18,46.52000045776367,46.7599983215332,46.25,46.63999938964844,21921200,40.21543884277344
CSCO,2019-12-19,47.150001525878906,47.9900016784668,47.11000061035156,47.880001068115234,30764700,41.284629821777344
CSCO,2019-12-20,48.25,48.369998931884766,47.41999816894531,47.45000076293945,52575300,40.91386413574219
CSCO,2019-12-23,47.54999923706055,48.29999923706055,47.41999816894531,48.099998474121094,20253500,41.474334716796875
CSCO,2019-12-24,48.15999984741211,48.25,47.650001525878906,47.779998779296875,7044700,41.19840621948242
CSCO,2019-12-26,47.779998779296875,48,47.650001525878906,47.849998474121094,11091700,41.25876235961914
CSCO,2019-12-27,47.9900016784668,48.02000045776367,47.68000030517578,47.77000045776367,11056800,41.18978500366211
CSCO,2019-12-30,47.75,47.880001068115234,47.290000915527344,47.59000015258789,12128600,41.03458786010742
CSCO,2019-12-31,47.540000915527344,47.97999954223633,47.40999984741211,47.959999084472656,14892600,41.353607177734375
CSCO,2020-01-02,48.060001373291016,48.41999816894531,47.880001068115234,48.41999816894531,16708100,42.05717468261719
CSCO,2020-01-03,47.90999984741211,48.13999938964844,47.47999954223633,47.630001068115234,15577400,41.37099075317383
CSCO,2020-01-06,47.13999938964844,47.81999969482422,47.0099983215332,47.79999923706055,22183600,41.51865768432617
CSCO,2020-01-07,47.720001220703125,47.720001220703125,47.099998474121094,47.4900016784668,16501900,41.249393463134766
CSCO,2020-01-08,46.970001220703125,47.790000915527344,46.810001373291016,47.52000045776367,25175900,41.27543258666992
CSCO,2020-01-09,47.790000915527344,47.880001068115234,47.06999969482422,47.31999969482422,18203600,41.10172653198242
CSCO,2020-01-10,47.47999954223633,47.560001373291016,47.060001373291016,47.130001068115234,13502600,40.93668746948242
CSCO,2020-01-13,47.310001373291016,47.97999954223633,47.29999923706055,47.970001220703125,18237400,41.66630935668945
CSCO,2020-01-14,47.959999084472656,47.9900016784668,47.619998931884766,47.790000915527344,17948700,41.50995635986328
CSCO,2020-01-15,47.91999816894531,48.400001525878906,47.7599983215332,48.0099983215332,16289400,41.701045989990234
CSCO,2020-01-16,48.380001068115234,49.08000183105469,48.22999954223633,49.04999923706055,20094900,42.60438919067383
CSCO,2020-01-17,49.310001373291016,49.540000915527344,48.869998931884766,49.02000045776367,27176200,42.57832336425781
CSCO,2020-01-21,48.959999084472656,49.20000076293945,48.66999816894531,48.79999923706055,21771800,42.387229919433594
CSCO,2020-01-22,49.279998779296875,49.529998779296875,49.040000915527344,49.06999969482422,15186000,42.62176513671875
CSCO,2020-01-23,49,49.18000030517578,48.40999984741211,49,16767700,42.560951232910156
CSCO,2020-01-24,49.220001220703125,49.47999954223633,48.540000915527344,48.849998474121094,14066700,42.43067169189453
CSCO,2020-01-27,47.88999938964844,48.06999969482422,47.27000045776367,47.470001220703125,20666000,41.232017517089844
CSCO,2020-01-28,47.52000045776367,47.970001220703125,47.5,47.77000045776367,14035100,41.49258804321289
CSCO,2020-01-29,47.970001220703125,47.97999954223633,46.93000030517578,47.04999923706055,14273600,40.86720275878906
CSCO,2020-01-30,46.540000915527344,47.27000045776367,46.2599983215332,47.2400016784668,14822600,41.03224182128906
CSCO,2020-01-31,46.9900016784668,47,45.84000015258789,45.970001220703125,20069900,39.92912673950195
CSCO,2020-02-03,46.400001525878906,46.83000183105469,46.209999084472656,46.529998779296875,15374900,40.41553497314453
CSCO,2020-02-04,47.220001220703125,47.709999084472656,47.11000061035156,47.619998931884766,13947300,41.362308502197266
CSCO,2020-02-05,48.33000183105469,48.599998474121094,48.150001525878906,48.45000076293945,17042300,42.08323669433594
CSCO,2020-02-06,48.689998626708984,48.81999969482422,48.220001220703125,48.689998626708984,9814800,42.29169845581055
CSCO,2020-02-07,48.599998474121094,48.77000045776367,47.869998931884766,47.970001220703125,16807500,41.66630935668945
CSCO,2020-02-10,47.9900016784668,48.88999938964844,47.880001068115234,48.869998931884766,19012700,42.44804000854492
CSCO,2020-02-11,49.38999938964844,49.709999084472656,48.86000061035156,49.130001068115234,23168300,42.67387771606445
CSCO,2020-02-12,49.43000030517578,50.279998779296875,49.400001525878906,49.93000030517578,31686200,43.368743896484375
CSCO,2020-02-13,47.150001525878906,47.66999816894531,46.58000183105469,47.31999969482422,47044700,41.10172653198242
CSCO,2020-02-14,47.15999984741211,47.220001220703125,46.47999954223633,46.970001220703125,26747200,40.7977180480957
CSCO,2020-02-18,46.81999969482422,46.849998474121094,46.290000915527344,46.59000015258789,18546300,40.467647552490234
CSCO,2020-02-19,46.689998626708984,46.810001373291016,45.900001525878906,46.290000915527344,27626400,40.20708084106445
CSCO,2020-02-20,46.09000015258789,46.959999084472656,45.900001525878906,46.849998474121094,20416700,40.6934814453125
CSCO,2020-02-21,46.72999954223633,46.849998474121094,46.04999923706055,46.29999923706055,20028700,40.215763092041016
CSCO,2020-02-24,45,45.68000030517578,44,44,35295900,38.21800231933594
CSCO,2020-02-25,44.04999923706055,44.209999084472656,42.06999969482422,42.7400016784668,48024700,37.12358474731445
CSCO,2020-02-26,42.970001220703125,43.380001068115234,41.939998626708984,42.15999984741211,38513200,36.61979675292969
CSCO,2020-02-27,41.279998779296875,42.099998474121094,40.0099983215332,40.040000915527344,51442900,34.77837371826172
CSCO,2020-02-28,38.70000076293945,40.54999923706055,38.349998474121094,39.93000030517578,80188000,34.68284225463867
CSCO,2020-03-02,40.150001525878906,41.189998626708984,38.91999816894531,41.16999816894531,48864300,35.759891510009766
CSCO,2020-03-03,41.2599983215332,41.900001525878906,39.709999084472656,40.040000915527344,49294700,34.77837371826172
CSCO,2020-03-04,40.720001220703125,41.45000076293945,39.79999923706055,41.38999938964844,30022100,35.95097732543945
CSCO,2020-03-05,40.16999816894531,40.5099983215332,39.290000915527344,39.56999969482422,30255900,34.370147705078125
CSCO,2020-03-06,38,39.95000076293945,37.79999923706055,39.68000030517578,48605600,34.4656867980957
CSCO,2020-03-09,36.900001525878906,39.560001373291016,36.290000915527344,37.959999084472656,61535300,32.97171401977539
CSCO,2020-03-10,39.25,40.150001525878906,37.869998931884766,40.08000183105469,50536500,34.81312942504883
CSCO,2020-03-11,39.02000045776367,39.15999984741211,36.369998931884766,37.04999923706055,63594300,32.181297302246094
CSCO,2020-03-12,34.5,35.81999969482422,33,33.20000076293945,51855300,28.837221145629883
CSCO,2020-03-13,35.18000030517578,37.68000030517578,33.33000183105469,37.63999938964844,53859600,32.69375991821289
CSCO,2020-03-16,33.22999954223633,36.9900016784668,32.400001525878906,33.709999084472656,44211300,29.28020668029785
CSCO,2020-03-17,34.70000076293945,36.25,33.599998474121094,35.5,41572400,30.834976196289062
CSCO,2020-03-18,33.7599983215332,37.709999084472656,33.310001373291016,37.119998931884766,56904300,32.242095947265625
CSCO,2020-03-19,37.04999923706055,39.31999969482422,36.150001525878906,37.709999084472656,58319700,32.75456237792969
CSCO,2020-03-20,38.27000045776367,38.470001220703125,35.400001525878906,35.599998474121094,48582500,30.921838760375977
CSCO,2020-03-23,35.5099983215332,35.81999969482422,33.7400016784668,34.599998474121094,39823400,30.05324935913086
CSCO,2020-03-24,36.40999984741211,38.68000030517578,35.540000915527344,38.599998474121094,48235600,33.527610778808594
CSCO,2020-03-25,38.650001525878906,39.95000076293945,37.5,37.66999816894531,42873900,32.71982192993164
CSCO,2020-03-26,37.970001220703125,40.91999816894531,37.369998931884766,40.58000183105469,38473300,35.2474250793457
CSCO,2020-03-27,39.209999084472656,40.150001525878906,38.40999984741211,38.81999969482422,31278600,33.71870040893555
CSCO,2020-03-30,39.45000076293945,40.4900016784668,38.959999084472656,40.31999969482422,27120300,35.02159118652344
CSCO,2020-03-31,40.130001068115234,40.41999816894531,39.11000061035156,39.310001373291016,26014200,34.14430618286133
CSCO,2020-04-01,38.16999816894531,38.86000061035156,37.869998931884766,38.33000183105469,26790700,33.29309844970703
CSCO,2020-04-02,37.84000015258789,39.95000076293945,37.470001220703125,39.79999923706055,28180500,34.897682189941406
CSCO,2020-04-03,39.81999969482422,40.290000915527344,38.540000915527344,39.060001373291016,21235200,34.24882888793945
CSCO,2020-04-06,40.459999084472656,41.68000030517578,39.779998779296875,41.43000030517578,31641400,36.326908111572266
CSCO,2020-04-07,42.65999984741211,42.7400016784668,40.59000015258789,40.63999938964844,30366100,35.63421630859375
CSCO,2020-04-08,41.16999816894531,42.20000076293945,40.869998931884766,41.7400016784668,22683500,36.598731994628906
CSCO,2020-04-09,42.09000015258789,42.20000076293945,40.849998474121094,41.20000076293945,27643900,36.125240325927734
CSCO,2020-04-13,41.040000915527344,41.459999084472656,40.529998779296875,41.220001220703125,19592000,36.14278030395508
CSCO,2020-04-14,41.90999984741211,42.81999969482422,41.529998779296875,42.779998779296875,22882400,37.510623931884766
CSCO,2020-04-15,42.20000076293945,42.369998931884766,41.22999954223633,41.52000045776367,18428800,36.40582275390625
CSCO,2020-04-16,41.7599983215332,41.790000915527344,40.68000030517578,41.5,26178000,36.38829040527344
CSCO,2020-04-17,42.25,42.63999938964844,41.7400016784668,42.47999954223633,30701500,37.24757385253906
CSCO,2020-04-20,41.91999816894531,43.290000915527344,41.790000915527344,42.540000915527344,23438800,37.30018997192383
CSCO,2020-04-21,41.83000183105469,41.9900016784668,40.40999984741211,40.54999923706055,31661000,35.55530548095703
CSCO,2020-04-22,41.27000045776367,42.09000015258789,41.11000061035156,41.7599983215332,18330700,36.61626434326172
CSCO,2020-04-23,41.88999938964844,42.54999923706055,41.529998779296875,41.619998931884766,16100200,36.493507385253906
CSCO,2020-04-24,41.84000015258789,42.65999984741211,41.650001525878906,42.52000045776367,14639200,37.282657623291016
CSCO,2020-04-27,42.70000076293945,43.220001220703125,42.58000183105469,43.060001373291016,17937900,37.756141662597656
CSCO,2020-04-28,43.5,43.630001068115234,42.40999984741211,42.4900016784668,16427700,37.256343841552734
CSCO,2020-04-29,43.349998474121094,43.47999954223633,42.93000030517578,43.34000015258789,17430100,38.001644134521484
CSCO,2020-04-30,43.16999816894531,43.16999816894531,42.16999816894531,42.380001068115234,26679900,37.1599006652832
CSCO,2020-05-01,41.720001220703125,41.810001373291016,40.77000045776367,40.91999816894531,22095300,35.879730224609375
CSCO,2020-05-04,40.95000076293945,41.40999984741211,40.4900016784668,41.349998474121094,15997700,36.25676727294922
CSCO,2020-05-05,41.61000061035156,41.93000030517578,41.38999938964844,41.459999084472656,15060200,36.35321044921875
CSCO,2020-05-06,41.560001373291016,41.689998626708984,40.970001220703125,41.150001525878906,16040300,36.081398010253906
CSCO,2020-05-07,41.59000015258789,41.77000045776367,41.220001220703125,41.369998931884766,20173600,36.27429962158203
CSCO,2020-05-08,42.02000045776367,43.02000045776367,41.70000076293945,42.9900016784668,21959100,37.694759368896484
CSCO,2020-05-11,42.779998779296875,43.650001525878906,42.61000061035156,43.31999969482422,26182700,37.98411178588867
CSCO,2020-05-12,43.939998626708984,44.29999923706055,43.189998626708984,43.220001220703125,25817100,37.896427154541016
CSCO,2020-05-13,43.40999984741211,43.56999969482422,41.310001373291016,41.95000076293945,36986700,36.782867431640625
CSCO,2020-05-14,43.43000030517578,44.58000183105469,43.2599983215332,43.849998474121094,50417700,38.448829650878906
CSCO,2020-05-15,42.93000030517578,44.380001068115234,42.849998474121094,44.27000045776367,30573000,38.81709671020508
CSCO,2020-05-18,45.209999084472656,45.29999923706055,44.33000183105469,45.060001373291016,26966500,39.509796142578125
CSCO,2020-05-19,44.83000183105469,44.97999954223633,44.40999984741211,44.61000061035156,24345400,39.11521530151367
CSCO,2020-05-20,45.04999923706055,45.81999969482422,45.029998779296875,45.439998626708984,20184500,39.842987060546875
CSCO,2020-05-21,45.45000076293945,45.65999984741211,44.560001373291016,44.63999938964844,18674900,39.14152145385742
CSCO,2020-05-22,44.66999816894531,44.95000076293945,44.119998931884766,44.900001525878906,12592800,39.369503021240234
CSCO,2020-05-26,45.779998779296875,45.79999923706055,44.68000030517578,44.84000015258789,21776900,39.316890716552734
CSCO,2020-05-27,45.040000915527344,45.97999954223633,44.79999923706055,45.959999084472656,22157200,40.2989387512207
CSCO,2020-05-28,45.900001525878906,46.459999084472656,45.369998931884766,45.599998474121094,20013000,39.983272552490234
CSCO,2020-05-29,46.040000915527344,47.81999969482422,45.40999984741211,47.81999969482422,43553600,41.929832458496094
CSCO,2020-06-01,47.150001525878906,47.290000915527344,46.22999954223633,46.29999923706055,18712400,40.59705352783203
CSCO,2020-06-02,46.400001525878906,46.900001525878906,45.880001068115234,46.88999938964844,17285900,41.114383697509766
CSCO,2020-06-03,46.97999954223633,47.20000076293945,46.540000915527344,46.939998626708984,17492000,41.1582145690918
CSCO,2020-06-04,46.77000045776367,47.25,46.529998779296875,46.86000061035156,14100700,41.08808517456055
CSCO,2020-06-05,47.27000045776367,48.290000915527344,47.20000076293945,47.83000183105469,22591100,41.9385986328125
CSCO,2020-06-08,47.459999084472656,48.15999984741211,47.119998931884766,48.130001068115234,17820900,42.2016487121582
CSCO,2020-06-09,48.02000045776367,48.2400016784668,47.4900016784668,48.04999923706055,18597300,42.131507873535156
CSCO,2020-06-10,47.65999984741211,47.83000183105469,47.119998931884766,47.41999816894531,18462400,41.579097747802734
CSCO,2020-06-11,46.9900016784668,47,43.63999938964844,43.66999816894531,35582000,38.29099655151367
CSCO,2020-06-12,44.959999084472656,45.86000061035156,44.11000061035156,45.06999969482422,26125600,39.518558502197266
CSCO,2020-06-15,44.119998931884766,45.7599983215332,43.93000030517578,45.349998474121094,21300100,39.764068603515625
CSCO,2020-06-16,47.40999984741211,47.4900016784668,45.90999984741211,46.47999954223633,28074600,40.754886627197266
CSCO,2020-06-17,46.75,46.81999969482422,45.900001525878906,46.16999816894531,20399100,40.483070373535156
CSCO,2020-06-18,45.790000915527344,46.04999923706055,45.349998474121094,45.83000183105469,22423500,40.18495178222656
CSCO,2020-06-19,46.2599983215332,46.5099983215332,45.04999923706055,45.31999969482422,36103200,39.737770080566406
CSCO,2020-06-22,45.11000061035156,45.459999084472656,44.810001373291016,45.15999984741211,18398600,39.59747314453125
CSCO,2020-06-23,45.91999816894531,46.150001525878906,45.31999969482422,45.470001220703125,23222400,39.86928176879883
CSCO,2020-06-24,45.290000915527344,45.470001220703125,44.38999938964844,44.75,22840100,39.237979888916016
CSCO,2020-06-25,44.77000045776367,45.31999969482422,44.20000076293945,45.220001220703125,19114900,39.65009307861328
CSCO,2020-06-26,45.119998931884766,46.5099983215332,44.630001068115234,46.310001373291016,106928300,40.60582733154297
CSCO,2020-06-29,46.34000015258789,46.45000076293945,45.66999816894531,46.150001525878906,23875400,40.46553039550781
CSCO,2020-06-30,46.150001525878906,47.0099983215332,46.099998474121094,46.63999938964844,21888800,40.895172119140625
CSCO,2020-07-01,46.540000915527344,46.720001220703125,46,46.060001373291016,17129500,40.38661575317383
CSCO,2020-07-02,46.06999969482422,46.220001220703125,45.47999954223633,45.630001068115234,19632000,40.32475280761719
CSCO,2020-07-06,46.06999969482422,46.4900016784668,45.869998931884766,46.41999816894531,16152900,41.02290725708008
CSCO,2020-07-07,46.119998931884766,46.290000915527344,45.560001373291016,45.630001068115234,17102800,40.32475280761719
CSCO,2020-07-08,45.59000015258789,46.06999969482422,45.31999969482422,45.810001373291016,15020800,40.483829498291016
CSCO,2020-07-09,46.599998474121094,47.20000076293945,46.220001220703125,46.70000076293945,26027700,41.27035140991211
CSCO,2020-07-10,46.72999954223633,46.91999816894531,46.2400016784668,46.65999984741211,13775700,41.23500061035156
CSCO,2020-07-13,46.869998931884766,46.9900016784668,45.779998779296875,45.93000030517578,17965500,40.589874267578125
CSCO,2020-07-14,45.4900016784668,46.5,45.40999984741211,46.2599983215332,19303500,40.881500244140625
CSCO,2020-07-15,46.5,46.83000183105469,45.9900016784668,46.400001525878906,15705000,41.00522232055664
CSCO,2020-07-16,45.70000076293945,45.83000183105469,45.20000076293945,45.779998779296875,17709400,40.45732116699219
CSCO,2020-07-17,46.040000915527344,46.93000030517578,45.880001068115234,46.75,20389700,41.31453323364258
CSCO,2020-07-20,46.66999816894531,47.099998474121094,46.2599983215332,46.970001220703125,15966500,41.50895309448242
CSCO,2020-07-21,47.279998779296875,47.33000183105469,46.849998474121094,47.02000045776367,16044700,41.55314636230469
CSCO,2020-07-22,47.02000045776367,47.11000061035156,46.529998779296875,46.900001525878906,27218300,41.44709777832031
CSCO,2020-07-23,46.97999954223633,47.70000076293945,46.68000030517578,47.40999984741211,23750200,41.897796630859375
CSCO,2020-07-24,47.4900016784668,47.63999938964844,46.11000061035156,46.400001525878906,16983600,41.00522232055664
CSCO,2020-07-27,46.65999984741211,47.2599983215332,46.150001525878906,47.189998626708984,15576000,41.703372955322266
CSCO,2020-07-28,46.97999954223633,47.08000183105469,46.209999084472656,46.279998779296875,13975300,40.899173736572266
CSCO,2020-07-29,46.400001525878906,46.880001068115234,46.369998931884766,46.709999084472656,11618200,41.2791862487793
CSCO,2020-07-30,46.130001068115234,46.459999084472656,45.380001068115234,46.439998626708984,15385100,41.04058074951172
CSCO,2020-07-31,46.38999938964844,47.11000061035156,45.86000061035156,47.099998474121094,17701100,41.62384796142578
CSCO,2020-08-03,47.13999938964844,47.36000061035156,46.68000030517578,47.15999984741211,14141100,41.6768684387207
CSCO,2020-08-04,47.0099983215332,47.66999816894531,46.90999984741211,47.66999816894531,12839500,42.12757110595703
CSCO,2020-08-05,47.66999816894531,47.72999954223633,47.04999923706055,47.33000183105469,13075600,41.82710266113281
CSCO,2020-08-06,47.22999954223633,47.83000183105469,47.099998474121094,47.77000045776367,14190900,42.215946197509766
CSCO,2020-08-07,47.33000183105469,47.599998474121094,47.029998779296875,47.43000030517578,17054300,41.915470123291016
CSCO,2020-08-10,47.15999984741211,48,47.15999984741211,47.72999954223633,14999200,42.180599212646484
CSCO,2020-08-11,47.900001525878906,48.45000076293945,47.09000015258789,47.189998626708984,18859600,41.703372955322266
CSCO,2020-08-12,47.279998779296875,48.130001068115234,47.27000045776367,48.099998474121094,26823700,42.507572174072266
CSCO,2020-08-13,43.790000915527344,43.84000015258789,42.380001068115234,42.720001220703125,91849500,37.75309371948242
CSCO,2020-08-14,42.4900016784668,42.880001068115234,42.27000045776367,42.5,32539500,37.55866622924805
CSCO,2020-08-17,42.54999923706055,42.7599983215332,41.86000061035156,42.09000015258789,30511700,37.19634246826172
CSCO,2020-08-18,42.130001068115234,42.290000915527344,41.810001373291016,41.97999954223633,23344600,37.09912872314453
CSCO,2020-08-19,42.099998474121094,42.349998474121094,41.779998779296875,41.869998931884766,20097400,37.00191879272461
CSCO,2020-08-20,41.869998931884766,42.41999816894531,41.72999954223633,42.310001373291016,18443900,37.39076232910156
CSCO,2020-08-21,42.04999923706055,42.29999923706055,41.810001373291016,42.25,17389600,37.33774185180664
CSCO,2020-08-24,42.06999969482422,42.470001220703125,42,42.18000030517578,17742900,37.275882720947266
CSCO,2020-08-25,42.22999954223633,42.29999923706055,41.779998779296875,41.959999084472656,15417400,37.081451416015625
CSCO,2020-08-26,41.650001525878906,42.279998779296875,41.45000076293945,42.25,21625800,37.33774185180664
CSCO,2020-08-27,42.400001525878906,42.470001220703125,42.02000045776367,42.290000915527344,22456800,37.37308120727539
CSCO,2020-08-28,42.13999938964844,42.29999923706055,42,42.20000076293945,16573600,37.293548583984375
CSCO,2020-08-31,42.099998474121094,42.349998474121094,41.939998626708984,42.220001220703125,21298000,37.31122589111328
CSCO,2020-09-01,42,42.06999969482422,41.5,42.029998779296875,23325100,37.143310546875
CSCO,2020-09-02,42.040000915527344,42.689998626708984,42.029998779296875,42.41999816894531,30045700,37.487972259521484
CSCO,2020-09-03,41.75,41.83000183105469,40.66999816894531,40.95000076293945,39288100,36.18888473510742
CSCO,2020-09-04,41.20000076293945,41.43000030517578,40.439998626708984,40.81999969482422,34867400,36.07400131225586
CSCO,2020-09-08,40.04999923706055,40.61000061035156,39.970001220703125,40,29101800,35.34933853149414
CSCO,2020-09-09,40.099998474121094,40.47999954223633,39.720001220703125,40.130001068115234,23351600,35.4642219543457
CSCO,2020-09-10,40.029998779296875,40.63999938964844,39.41999816894531,39.56999969482422,25108800,34.969329833984375
CSCO,2020-09-11,39.77000045776367,40.04999923706055,39.52000045776367,39.880001068115234,21853000,35.2432861328125
CSCO,2020-09-14,40.220001220703125,40.63999938964844,40.04999923706055,40.369998931884766,19866700,35.67631149291992
CSCO,2020-09-15,40.5099983215332,40.84000015258789,40.380001068115234,40.599998474121094,19024100,35.87957763671875
CSCO,2020-09-16,40.720001220703125,41.16999816894531,40.38999938964844,40.41999816894531,24310200,35.72050476074219
CSCO,2020-09-17,39.65999984741211,40.400001525878906,39.5099983215332,40.369998931884766,22225900,35.67631149291992
CSCO,2020-09-18,40.18000030517578,40.31999969482422,39.58000183105469,39.810001373291016,44450800,35.181434631347656
CSCO,2020-09-21,39.310001373291016,39.470001220703125,38.689998626708984,39.040000915527344,28495000,34.50095748901367
CSCO,2020-09-22,39.18000030517578,39.459999084472656,38.880001068115234,39.31999969482422,17656800,34.748409271240234
CSCO,2020-09-23,39.22999954223633,39.38999938964844,38.18000030517578,38.279998779296875,24843200,33.829307556152344
CSCO,2020-09-24,38,38.15999984741211,37.599998474121094,37.849998474121094,30910400,33.44930648803711
CSCO,2020-09-25,37.7599983215332,38.540000915527344,37.619998931884766,38.45000076293945,22966600,33.97955322265625
CSCO,2020-09-28,39.20000076293945,39.290000915527344,38.790000915527344,39.130001068115234,24275700,34.58049011230469
CSCO,2020-09-29,39.06999969482422,39.380001068115234,38.83000183105469,39.060001373291016,16353700,34.51862716674805
CSCO,2020-09-30,39.09000015258789,39.70000076293945,39.02000045776367,39.38999938964844,27113200,34.81025695800781
CSCO,2020-10-01,39.099998474121094,39.310001373291016,38.56999969482422,38.79999923706055,20763500,34.60512924194336
CSCO,2020-10-02,38.04999923706055,38.54999923706055,37.970001220703125,38.27000045776367,24493000,34.132423400878906
CSCO,2020-10-05,38.47999954223633,38.790000915527344,38.279998779296875,38.56999969482422,26929100,34.39999771118164
CSCO,2020-10-06,38.5,39.349998474121094,38.400001525878906,38.56999969482422,28430800,34.39999771118164
CSCO,2020-10-07,38.97999954223633,39.58000183105469,38.779998779296875,39.400001525878906,20593700,35.140262603759766
CSCO,2020-10-08,39.79999923706055,40.18000030517578,39.65999984741211,39.790000915527344,19031300,35.48809814453125
CSCO,2020-10-09,40.150001525878906,40.22999954223633,39.720001220703125,39.849998474121094,16167500,35.541595458984375
CSCO,2020-10-12,39.93000030517578,40.529998779296875,39.630001068115234,40.36000061035156,22757200,35.996463775634766
CSCO,2020-10-13,40.540000915527344,40.61000061035156,39.709999084472656,39.810001373291016,23438300,35.50593185424805
CSCO,2020-10-14,39.849998474121094,40.41999816894531,39.7599983215332,39.88999938964844,16439100,35.5772819519043
CSCO,2020-10-15,39.470001220703125,40,39.349998474121094,39.970001220703125,15451400,35.648624420166016
CSCO,2020-10-16,39.880001068115234,40.29999923706055,39.54999923706055,40.15999984741211,21292500,35.818092346191406
CSCO,2020-10-19,40.150001525878906,40.380001068115234,39.15999984741211,39.29999923706055,19600500,35.05107116699219
CSCO,2020-10-20,39.439998626708984,39.5099983215332,39.029998779296875,39.20000076293945,16564900,34.96187210083008
CSCO,2020-10-21,39.310001373291016,39.56999969482422,38.97999954223633,39.060001373291016,17016300,34.83702087402344
CSCO,2020-10-22,38.849998474121094,38.959999084472656,38.380001068115234,38.81999969482422,20399000,34.62295913696289
CSCO,2020-10-23,38.93000030517578,38.970001220703125,38.650001525878906,38.81999969482422,15556100,34.62295913696289
CSCO,2020-10-26,38.400001525878906,38.43000030517578,37.150001525878906,37.66999816894531,29146500,33.59729766845703
CSCO,2020-10-27,37.380001068115234,37.5,36.59000015258789,36.869998931884766,37911500,32.8837890625
CSCO,2020-10-28,36.31999969482422,36.5099983215332,35.68000030517578,35.709999084472656,34561500,31.849197387695312
CSCO,2020-10-29,35.5099983215332,36.06999969482422,35.279998779296875,35.689998626708984,35332000,31.831361770629883
CSCO,2020-10-30,35.599998474121094,35.93000030517578,35.4900016784668,35.900001525878906,29151200,32.01866149902344
CSCO,2020-11-02,36.189998626708984,36.349998474121094,35.66999816894531,35.900001525878906,23483100,32.01866149902344
CSCO,2020-11-03,36.36000061035156,37.33000183105469,36.29999923706055,36.68000030517578,27342900,32.714324951171875
CSCO,2020-11-04,37.029998779296875,37.29999923706055,36.5,36.56999969482422,30121900,32.6162109375
CSCO,2020-11-05,37.02000045776367,37.29999923706055,36.90999984741211,37.22999954223633,23149700,33.204872131347656
CSCO,2020-11-06,37.560001373291016,37.599998474121094,37.08000183105469,37.529998779296875,19475300,33.47242736816406
CSCO,2020-11-09,39.91999816894531,40.22999954223633,38.119998931884766,38.20000076293945,42649500,34.06999588012695
CSCO,2020-11-10,38.209999084472656,39.029998779296875,38.16999816894531,38.720001220703125,31514500,34.53377914428711
CSCO,2020-11-11,39.0099983215332,39.45000076293945,38.439998626708984,39.33000183105469,27332800,35.07782745361328
CSCO,2020-11-12,38.97999954223633,39.38999938964844,38.400001525878906,38.66999816894531,29368300,34.48918151855469
CSCO,2020-11-13,41.20000076293945,41.52000045776367,40.560001373291016,41.400001525878906,49106400,36.924034118652344
CSCO,2020-11-16,41.7400016784668,42.59000015258789,41.349998474121094,42.540000915527344,34572600,37.94076919555664
CSCO,2020-11-17,41.91999816894531,42.349998474121094,41.619998931884766,41.880001068115234,23140900,37.35212707519531
CSCO,2020-11-18,41.900001525878906,42.2400016784668,41.2599983215332,41.31999969482422,21327700,36.85266876220703
CSCO,2020-11-19,41,41.369998931884766,40.77000045776367,41.16999816894531,22177700,36.71889114379883
CSCO,2020-11-20,41.04999923706055,41.38999938964844,40.91999816894531,40.970001220703125,19776300,36.5405158996582
CSCO,2020-11-23,41.029998779296875,41.79999923706055,41.02000045776367,41.63999938964844,19651400,37.1380729675293
CSCO,2020-11-24,42.13999938964844,42.709999084472656,41.900001525878906,42.61000061035156,22849700,38.00320816040039
CSCO,2020-11-25,42.779998779296875,42.79999923706055,42.209999084472656,42.5,22617700,37.90510177612305
CSCO,2020-11-27,42.86000061035156,42.97999954223633,42.63999938964844,42.70000076293945,10769500,38.083473205566406
CSCO,2020-11-30,42.439998626708984,43.04999923706055,42.40999984741211,43.02000045776367,34741600,38.36888122558594
CSCO,2020-12-01,43.0099983215332,44.06999969482422,43.0099983215332,43.540000915527344,23942500,38.832664489746094
CSCO,2020-12-02,43.38999938964844,43.959999084472656,43.349998474121094,43.88999938964844,17422200,39.14481735229492
CSCO,2020-12-03,43.779998779296875,44.13999938964844,43.599998474121094,44.11000061035156,27710700,39.34103012084961
CSCO,2020-12-04,43.88999938964844,44.5099983215332,43.88999938964844,44.380001068115234,17319800,39.581844329833984
CSCO,2020-12-07,44.290000915527344,44.4900016784668,43.90999984741211,44.349998474121094,14086800,39.55508041381836
CSCO,2020-12-08,44.209999084472656,44.529998779296875,43.93000030517578,44.369998931884766,13348500,39.57292175292969
CSCO,2020-12-09,44.470001220703125,44.83000183105469,44.36000061035156,44.689998626708984,22679800,39.85832214355469
CSCO,2020-12-10,44.540000915527344,44.61000061035156,44.11000061035156,44.31999969482422,17741500,39.5283317565918
CSCO,2020-12-11,43.939998626708984,44.33000183105469,43.720001220703125,44.31999969482422,14577700,39.5283317565918
CSCO,2020-12-14,44.27000045776367,44.90999984741211,44.150001525878906,44.2400016784668,16112300,39.45698165893555
CSCO,2020-12-15,44.38999938964844,44.79999923706055,44.13999938964844,44.720001220703125,18159400,39.88508224487305
CSCO,2020-12-16,44.70000076293945,45.13999938964844,44.529998779296875,44.720001220703125,16192000,39.88508224487305
CSCO,2020-12-17,44.90999984741211,44.93000030517578,44.599998474121094,44.81999969482422,16141600,39.97426986694336
CSCO,2020-12-18,44.900001525878906,45.56999969482422,44.77000045776367,45.439998626708984,41027000,40.527244567871094
CSCO,2020-12-21,44.470001220703125,44.959999084472656,44.06999969482422,44.880001068115234,19865300,40.02778625488281
CSCO,2020-12-22,44.439998626708984,45.06999969482422,44.439998626708984,44.689998626708984,16024000,39.85832214355469
CSCO,2020-12-23,44.650001525878906,44.79999923706055,44.349998474121094,44.380001068115234,12032600,39.581844329833984
CSCO,2020-12-24,44.45000076293945,44.59000015258789,44.22999954223633,44.540000915527344,5720500,39.724544525146484
CSCO,2020-12-28,44.93000030517578,45.34000015258789,44.720001220703125,44.91999816894531,13458400,40.063453674316406
CSCO,2020-12-29,44.970001220703125,45.25,44.529998779296875,44.63999938964844,11829000,39.8137321472168
CSCO,2020-12-30,44.7400016784668,45.060001373291016,44.439998626708984,44.47999954223633,11043100,39.671024322509766
CSCO,2020-12-31,44.380001068115234,44.84000015258789,44.15999984741211,44.75,15105500,39.91183853149414
CSCO,2021-01-04,44.310001373291016,44.369998931884766,43.349998474121094,43.959999084472656,24392500,39.52522659301758
CSCO,2021-01-05,43.68000030517578,44.06999969482422,43.380001068115234,43.97999954223633,17763700,39.5432014465332
CSCO,2021-01-06,44.130001068115234,44.869998931884766,43.88999938964844,44.400001525878906,21823100,39.920833587646484
CSCO,2021-01-07,44.20000076293945,45.11000061035156,44.16999816894531,44.959999084472656,18218800,40.42433547973633
CSCO,2021-01-08,44.47999954223633,45.40999984741211,44.25,45.060001373291016,20936300,40.514251708984375
CSCO,2021-01-11,45.150001525878906,45.95000076293945,45.02000045776367,45.36000061035156,25058200,40.78398513793945
CSCO,2021-01-12,45.29999923706055,45.93000030517578,44.959999084472656,45.790000915527344,20145000,41.17060852050781
CSCO,2021-01-13,45.290000915527344,45.970001220703125,45.18000030517578,45.36000061035156,19367300,40.78398513793945
CSCO,2021-01-14,44.869998931884766,45.599998474121094,44.849998474121094,45.150001525878906,22333500,40.59516906738281
CSCO,2021-01-15,44.959999084472656,45.650001525878906,44.880001068115234,45.43000030517578,30271700,40.846927642822266
CSCO,2021-01-19,45.33000183105469,45.630001068115234,44.77000045776367,45.189998626708984,28868800,40.631134033203125
CSCO,2021-01-20,45.33000183105469,45.5,45.13999938964844,45.34000015258789,16499400,40.7660026550293
CSCO,2021-01-21,45.20000076293945,45.2400016784668,44.720001220703125,45.11000061035156,17488400,40.5592041015625
CSCO,2021-01-22,44.75,44.88999938964844,44.22999954223633,44.77000045776367,14643400,40.253509521484375
CSCO,2021-01-25,45.040000915527344,45.16999816894531,44.709999084472656,45.029998779296875,16581300,40.48727798461914
CSCO,2021-01-26,44.88999938964844,45.349998474121094,44.77000045776367,45.2599983215332,13087800,40.69406509399414
CSCO,2021-01-27,45.2400016784668,46.459999084472656,45.08000183105469,45.70000076293945,29634500,41.089691162109375
CSCO,2021-01-28,45.90999984741211,46.27000045776367,45.29999923706055,45.34000015258789,21166000,40.7660026550293
CSCO,2021-01-29,44.849998474121094,45.369998931884766,44.47999954223633,44.58000183105469,22608100,40.082679748535156
CSCO,2021-02-01,44.91999816894531,45.630001068115234,44.65999984741211,45.400001525878906,16776900,40.81995391845703
CSCO,2021-02-02,45.52000045776367,45.939998626708984,45.43000030517578,45.83000183105469,16520900,41.206573486328125
CSCO,2021-02-03,45.75,46.15999984741211,45.540000915527344,45.77000045776367,13173600,41.152618408203125
CSCO,2021-02-04,45.869998931884766,47.31999969482422,45.77000045776367,47.25,22285700,42.48332214355469
CSCO,2021-02-05,47.56999969482422,48.34000015258789,47.5,48.08000183105469,25488600,43.22958755493164
CSCO,2021-02-08,48.560001373291016,49.34000015258789,48.560001373291016,48.939998626708984,25215400,44.00283432006836
CSCO,2021-02-09,48.77000045776367,48.83000183105469,48.40999984741211,48.5,24795000,43.60721206665039
CSCO,2021-02-10,46.150001525878906,47.40999984741211,45.83000183105469,47.2400016784668,44540900,42.47432327270508
CSCO,2021-02-11,47.349998474121094,47.90999984741211,47.20000076293945,47.58000183105469,18589900,42.780025482177734
CSCO,2021-02-12,47.43000030517578,47.689998626708984,46.90999984741211,47.290000915527344,15239800,42.51927947998047
CSCO,2021-02-16,47.2599983215332,47.2599983215332,46.400001525878906,46.5099983215332,18539000,41.81796646118164
CSCO,2021-02-17,46.31999969482422,46.400001525878906,45.869998931884766,46.25,13296300,41.584197998046875
CSCO,2021-02-18,46.38999938964844,46.400001525878906,45.689998626708984,46.34000015258789,16867500,41.66511917114258
CSCO,2021-02-19,46.540000915527344,46.61000061035156,45.58000183105469,45.68000030517578,25117700,41.07170104980469
CSCO,2021-02-22,45.290000915527344,45.68000030517578,44.81999969482422,45.43000030517578,21435800,40.846927642822266
CSCO,2021-02-23,45.2599983215332,45.779998779296875,45.099998474121094,45.5099983215332,19714900,40.91884231567383
CSCO,2021-02-24,45.2400016784668,45.79999923706055,45.040000915527344,45.7400016784668,17823600,41.12565612792969
CSCO,2021-02-25,45.59000015258789,46.2400016784668,45.2400016784668,45.52000045776367,21916700,40.92784118652344
CSCO,2021-02-26,45.58000183105469,45.779998779296875,44.7599983215332,44.869998931884766,22144900,40.343414306640625
CSCO,2021-03-01,45.220001220703125,46.220001220703125,45.220001220703125,45.91999816894531,17394100,41.2874870300293
CSCO,2021-03-02,45.93000030517578,46.08000183105469,45.41999816894531,45.52000045776367,14833000,40.92784118652344
CSCO,2021-03-03,45.43000030517578,45.529998779296875,45,45.130001068115234,16851100,40.577186584472656
CSCO,2021-03-04,45.13999938964844,45.470001220703125,44.150001525878906,44.560001373291016,24653500,40.064693450927734
CSCO,2021-03-05,45.45000076293945,46.7400016784668,45.27000045776367,46.25,33197600,41.584197998046875
CSCO,2021-03-08,46.2400016784668,48.400001525878906,46.20000076293945,47.5099983215332,34824500,42.71708679199219
CSCO,2021-03-09,47.81999969482422,48.369998931884766,47.720001220703125,47.88999938964844,26512700,43.05875778198242
CSCO,2021-03-10,48.470001220703125,48.790000915527344,48.189998626708984,48.290000915527344,19841500,43.418399810791016
CSCO,2021-03-11,48.5099983215332,49.08000183105469,48.22999954223633,48.79999923706055,21976600,43.8769416809082
CSCO,2021-03-12,48.810001373291016,48.9900016784668,48.470001220703125,48.81999969482422,15196500,43.894927978515625
CSCO,2021-03-15,48.900001525878906,49.439998626708984,48.900001525878906,49.40999984741211,15523600,44.42540740966797
CSCO,2021-03-16,49.189998626708984,49.7400016784668,49.189998626708984,49.66999816894531,17282300,44.659175872802734
CSCO,2021-03-17,49.61000061035156,49.61000061035156,48.88999938964844,49.41999816894531,18326900,44.43439483642578
CSCO,2021-03-18,48.52000045776367,49.56999969482422,48.52000045776367,48.79999923706055,18416900,43.8769416809082
CSCO,2021-03-19,48.709999084472656,49.220001220703125,48.31999969482422,48.97999954223633,65366800,44.038795471191406
CSCO,2021-03-22,48.939998626708984,50.380001068115234,48.939998626708984,50.29999923706055,28813900,45.22562789916992
CSCO,2021-03-23,50.02000045776367,50.68000030517578,49.900001525878906,50.0099983215332,28328200,44.96488571166992
CSCO,2021-03-24,49.939998626708984,50.45000076293945,49.619998931884766,49.650001525878906,26444700,44.641197204589844
CSCO,2021-03-25,50.58000183105469,51.400001525878906,50.290000915527344,50.5099983215332,34537700,45.414432525634766
CSCO,2021-03-26,50.599998474121094,52.63999938964844,50.560001373291016,52.56999969482422,31997000,47.26662063598633
CSCO,2021-03-29,52.400001525878906,52.939998626708984,52.279998779296875,52.52000045776367,25032800,47.22166442871094
CSCO,2021-03-30,52.11000061035156,52.290000915527344,51.18000030517578,51.77000045776367,22465100,46.54732894897461
CSCO,2021-03-31,51.83000183105469,52.04999923706055,51.54999923706055,51.709999084472656,22212400,46.49338150024414
CSCO,2021-04-01,51.75,52.06999969482422,51.349998474121094,51.97999954223633,17896200,46.73613739013672
CSCO,2021-04-05,51.630001068115234,52.91999816894531,51.630001068115234,52.40999984741211,19860900,47.46059036254883
CSCO,2021-04-06,51.97999954223633,52.220001220703125,51.779998779296875,52.029998779296875,15126100,47.116477966308594
CSCO,2021-04-07,52.0099983215332,52.13999938964844,51.58000183105469,51.77000045776367,15783600,46.88103103637695
CSCO,2021-04-08,51.939998626708984,52,51.45000076293945,51.90999984741211,15111300,47.007816314697266
CSCO,2021-04-09,51.83000183105469,52.150001525878906,51.68000030517578,52.09000015258789,13135800,47.17081069946289
CSCO,2021-04-12,52.06999969482422,52.15999984741211,51.470001220703125,51.56999969482422,16441700,46.69991683959961
CSCO,2021-04-13,51.63999938964844,51.880001068115234,51.34000015258789,51.65999984741211,13353200,46.78141784667969
CSCO,2021-04-14,51.5099983215332,51.68000030517578,51.13999938964844,51.369998931884766,15376600,46.518802642822266
CSCO,2021-04-15,51.7599983215332,51.939998626708984,51.369998931884766,51.63999938964844,17869800,46.7633056640625
CSCO,2021-04-16,52.45000076293945,53.18000030517578,52.2599983215332,52.79999923706055,28327900,47.81377029418945
CSCO,2021-04-19,52.529998779296875,52.959999084472656,52.4900016784668,52.849998474121094,20245600,47.859031677246094
CSCO,2021-04-20,52.59000015258789,52.790000915527344,51.599998474121094,51.790000915527344,21257500,46.89915084838867
CSCO,2021-04-21,51.84000015258789,52.06999969482422,51.47999954223633,51.93000030517578,14015500,47.02592086791992
CSCO,2021-04-22,51.810001373291016,52.09000015258789,51.380001068115234,51.5,15564800,46.636539459228516
CSCO,2021-04-23,51.5,52.130001068115234,51.18000030517578,51.90999984741211,14016800,47.007816314697266
CSCO,2021-04-26,51.650001525878906,51.77000045776367,51.5,51.63999938964844,13778200,46.7633056640625
CSCO,2021-04-27,51.58000183105469,51.66999816894531,51.349998474121094,51.369998931884766,13601000,46.518802642822266
CSCO,2021-04-28,51.560001373291016,51.77000045776367,50.91999816894531,51.11000061035156,14984000,46.283355712890625
CSCO,2021-04-29,51.18000030517578,51.599998474121094,50.97999954223633,51.459999084472656,13916600,46.60030746459961
CSCO,2021-04-30,51.220001220703125,51.22999954223633,50.40999984741211,50.90999984741211,19930200,46.10224533081055
CSCO,2021-05-03,51.209999084472656,51.400001525878906,50.810001373291016,51.16999816894531,13465900,46.33769226074219
CSCO,2021-05-04,51.11000061035156,51.22999954223633,50.29999923706055,50.709999084472656,18164800,45.921138763427734
CSCO,2021-05-05,50.9900016784668,51.25,50.68000030517578,51.130001068115234,16205300,46.30146789550781
CSCO,2021-05-06,51.06999969482422,52.709999084472656,50.95000076293945,52.439998626708984,27106800,47.487754821777344
CSCO,2021-05-07,52.47999954223633,53.68000030517578,52.220001220703125,53.43000030517578,24146000,48.38427734375
CSCO,2021-05-10,53.970001220703125,54.13999938964844,53.15999984741211,53.15999984741211,23845600,48.139766693115234
CSCO,2021-05-11,53.099998474121094,53.11000061035156,52.11000061035156,52.83000183105469,20220900,47.840938568115234
CSCO,2021-05-12,52.18000030517578,52.43000030517578,51.470001220703125,51.599998474121094,22123300,46.72708511352539
CSCO,2021-05-13,52.11000061035156,52.810001373291016,51.880001068115234,52.4900016784668,15864000,47.53303909301758
CSCO,2021-05-14,52.93000030517578,53.220001220703125,52.599998474121094,52.900001525878906,14789400,47.90431594848633
CSCO,2021-05-17,52.7599983215332,53.150001525878906,52.68000030517578,52.939998626708984,15731000,47.94053649902344
CSCO,2021-05-18,52.79999923706055,53.34000015258789,52.7400016784668,52.93000030517578,20177200,47.93148422241211
CSCO,2021-05-19,51.880001068115234,52.65999984741211,51.86000061035156,52.470001220703125,29187900,47.514930725097656
CSCO,2021-05-20,50.40999984741211,52.970001220703125,50.099998474121094,52.849998474121094,48830800,47.859031677246094
CSCO,2021-05-21,52.77000045776367,52.93000030517578,52.2400016784668,52.43000030517578,24468400,47.47871017456055
CSCO,2021-05-24,52.959999084472656,53.77000045776367,52.790000915527344,53.38999938964844,21128900,48.34804916381836
CSCO,2021-05-25,53.369998931884766,53.58000183105469,53.13999938964844,53.310001373291016,20657200,48.27560043334961
CSCO,2021-05-26,53.349998474121094,53.61000061035156,52.81999969482422,52.90999984741211,18671200,47.91337585449219
CSCO,2021-05-27,52.93000030517578,53.349998474121094,52.58000183105469,52.91999816894531,56216100,47.922428131103516
CSCO,2021-05-28,53.18000030517578,53.220001220703125,52.84000015258789,52.900001525878906,14863500,47.90431594848633
CSCO,2021-06-01,52.959999084472656,53.31999969482422,52.43000030517578,52.619998931884766,15741700,47.65076446533203
CSCO,2021-06-02,52.650001525878906,52.9900016784668,52.400001525878906,52.959999084472656,14529300,47.95865249633789
CSCO,2021-06-03,52.79999923706055,53.560001373291016,52.619998931884766,53.33000183105469,17593100,48.29371643066406
CSCO,2021-06-04,53.439998626708984,54.16999816894531,53.439998626708984,54.06999969482422,11676700,48.96383285522461
CSCO,2021-06-07,54.31999969482422,54.439998626708984,53.790000915527344,53.91999816894531,14899800,48.82799530029297
CSCO,2021-06-08,53.970001220703125,54.38999938964844,53.88999938964844,54.130001068115234,15329700,49.01816177368164
CSCO,2021-06-09,54.18000030517578,54.41999816894531,53.939998626708984,54.02000045776367,14860900,48.91855239868164
CSCO,2021-06-10,54.43000030517578,55.08000183105469,54.27000045776367,55.029998779296875,22183500,49.83317184448242
CSCO,2021-06-11,55.189998626708984,55.349998474121094,54.540000915527344,54.77000045776367,17134000,49.59773254394531
CSCO,2021-06-14,54.38999938964844,54.529998779296875,53.529998779296875,54.16999816894531,15131400,49.05438995361328
CSCO,2021-06-15,54.22999954223633,54.31999969482422,53.72999954223633,53.790000915527344,12542600,48.71027374267578
CSCO,2021-06-16,53.849998474121094,53.91999816894531,53.130001068115234,53.470001220703125,15477900,48.420494079589844
CSCO,2021-06-17,53.40999984741211,53.54999923706055,53.0099983215332,53.130001068115234,18288400,48.112606048583984
CSCO,2021-06-18,52.810001373291016,52.84000015258789,51.880001068115234,52.06999969482422,35758300,47.15270233154297
CSCO,2021-06-21,52.369998931884766,53.40999984741211,52.290000915527344,53.18000030517578,17682200,48.15787887573242
CSCO,2021-06-22,53.29999923706055,53.36000061035156,52.810001373291016,53.2599983215332,16451200,48.23032760620117
CSCO,2021-06-23,53.27000045776367,53.290000915527344,52.59000015258789,52.7599983215332,14749800,47.77754592895508
CSCO,2021-06-24,52.939998626708984,53.04999923706055,52.61000061035156,52.779998779296875,13974300,47.795654296875
CSCO,2021-06-25,52.77000045776367,53.20000076293945,52.650001525878906,53.060001373291016,16682700,48.04920959472656
CSCO,2021-06-28,53.15999984741211,53.290000915527344,52.91999816894531,52.959999084472656,14008700,47.95865249633789
CSCO,2021-06-29,52.88999938964844,53.189998626708984,52.77000045776367,52.90999984741211,10926100,47.91337585449219
CSCO,2021-06-30,52.95000076293945,53.06999969482422,52.619998931884766,53,15826400,47.99488067626953
CSCO,2021-07-01,53.04999923706055,53.599998474121094,53,53.439998626708984,15074800,48.39331817626953
CSCO,2021-07-02,53.189998626708984,53.619998931884766,52.84000015258789,53.540000915527344,15066000,48.8219108581543
CSCO,2021-07-06,53.220001220703125,53.36000061035156,52.34000015258789,52.97999954223633,19394500,48.31125259399414
CSCO,2021-07-07,53.06999969482422,53.29999923706055,52.66999816894531,53.2599983215332,14411600,48.56658935546875
CSCO,2021-07-08,53.15999984741211,53.720001220703125,52.90999984741211,53.2599983215332,15691800,48.56658935546875
CSCO,2021-07-09,53.36000061035156,53.93000030517578,53.290000915527344,53.7400016784668,14673400,49.0042839050293
CSCO,2021-07-12,54.040000915527344,54.040000915527344,53.130001068115234,53.22999954223633,14000600,48.539222717285156
CSCO,2021-07-13,53.34000015258789,53.58000183105469,53.20000076293945,53.31999969482422,9927400,48.62129592895508
CSCO,2021-07-14,53.5,54.20000076293945,53.34000015258789,54.09000015258789,17113700,49.32344055175781
CSCO,2021-07-15,53.84000015258789,53.869998931884766,53.2400016784668,53.650001525878906,14952400,48.922218322753906
CSCO,2021-07-16,53.880001068115234,54.40999984741211,53.650001525878906,53.70000076293945,14144900,48.96780776977539
CSCO,2021-07-19,53.66999816894531,53.70000076293945,52.72999954223633,53.060001373291016,19925300,48.38420867919922
CSCO,2021-07-20,53.279998779296875,53.93000030517578,53.189998626708984,53.58000183105469,17250200,48.85838317871094
CSCO,2021-07-21,53.81999969482422,53.900001525878906,53.41999816894531,53.880001068115234,14068600,49.1319465637207
CSCO,2021-07-22,53.90999984741211,54.54999923706055,53.779998779296875,54.540000915527344,15729800,49.73379135131836
CSCO,2021-07-23,54.88999938964844,55.34000015258789,54.5099983215332,55.22999954223633,13042500,50.362979888916016
CSCO,2021-07-26,55.130001068115234,55.650001525878906,55.130001068115234,55.470001220703125,10097400,50.58182907104492
CSCO,2021-07-27,55.380001068115234,55.40999984741211,54.790000915527344,55.279998779296875,14738700,50.40857696533203
CSCO,2021-07-28,55.459999084472656,55.52000045776367,54.40999984741211,54.77000045776367,18835700,49.94352340698242
CSCO,2021-07-29,55,55.349998474121094,54.900001525878906,55.06999969482422,10680200,50.21709060668945
CSCO,2021-07-30,55.08000183105469,55.4900016784668,55.0099983215332,55.369998931884766,13438800,50.49064254760742
CSCO,2021-08-02,55.599998474121094,55.939998626708984,55.2599983215332,55.45000076293945,12468800,50.563594818115234
CSCO,2021-08-03,55.540000915527344,56.41999816894531,55.27000045776367,56.25,17357400,51.29309844970703
CSCO,2021-08-04,56.369998931884766,56.369998931884766,55.470001220703125,55.689998626708984,11662400,50.782447814941406
CSCO,2021-08-05,55.52000045776367,55.97999954223633,55.5,55.7599983215332,10785200,50.846275329589844
CSCO,2021-08-06,55.470001220703125,55.95000076293945,55.150001525878906,55.59000015258789,18386100,50.69125747680664
CSCO,2021-08-09,55.81999969482422,56.06999969482422,55.400001525878906,55.470001220703125,8707200,50.58182907104492
CSCO,2021-08-10,55.5,55.66999816894531,55.25,55.61000061035156,10441900,50.70949172973633
CSCO,2021-08-11,55.88999938964844,56.0099983215332,55.599998474121094,55.86000061035156,12604500,50.937461853027344
CSCO,2021-08-12,55.849998474121094,56.45000076293945,55.65999984741211,56.38999938964844,11209700,51.42074966430664
CSCO,2021-08-13,56.38999938964844,56.619998931884766,56.2599983215332,56.470001220703125,10841700,51.49370574951172
CSCO,2021-08-16,56.29999923706055,56.43000030517578,55.93000030517578,56.279998779296875,14407400,51.32045364379883
CSCO,2021-08-17,55.869998931884766,56.02000045776367,55.630001068115234,56.0099983215332,11987500,51.074249267578125
CSCO,2021-08-18,55.790000915527344,56.13999938964844,55.029998779296875,55.150001525878906,17111700,50.290035247802734
CSCO,2021-08-19,54.7599983215332,57.4900016784668,54.59000015258789,57.27000045776367,39881600,52.22321319580078
CSCO,2021-08-20,57.25,58.34000015258789,56.849998474121094,58.220001220703125,21876500,53.08949279785156
CSCO,2021-08-23,57.849998474121094,58.70000076293945,57.7400016784668,58.540000915527344,16225400,53.381290435791016
CSCO,2021-08-24,58.4900016784668,59.43000030517578,58.43000030517578,59.31999969482422,17658300,54.09256362915039
CSCO,2021-08-25,59.540000915527344,60.27000045776367,59.16999816894531,59.349998474121094,18069600,54.11991500854492
CSCO,2021-08-26,59.41999816894531,59.630001068115234,58.9900016784668,59.20000076293945,13729400,53.98313522338867
CSCO,2021-08-27,59.27000045776367,59.349998474121094,58.86000061035156,59.02000045776367,14795200,53.81899642944336
CSCO,2021-08-30,58.97999954223633,59.220001220703125,58.79999923706055,59.130001068115234,11798600,53.91930389404297
CSCO,2021-08-31,59.11000061035156,59.18000030517578,58.58000183105469,59.02000045776367,19873900,53.81899642944336
CSCO,2021-09-01,59.02000045776367,59.13999938964844,58.65999984741211,59.040000915527344,11629700,53.83723449707031
CSCO,2021-09-02,59.349998474121094,59.720001220703125,59.060001373291016,59.529998779296875,12855700,54.2840576171875
CSCO,2021-09-03,59.33000183105469,59.65999984741211,59.279998779296875,59.41999816894531,9732200,54.18374252319336
CSCO,2021-09-07,59.2400016784668,59.369998931884766,58.75,58.880001068115234,15503600,53.69133377075195
CSCO,2021-09-08,58.54999923706055,58.93000030517578,58.4900016784668,58.68000030517578,13124500,53.50895690917969
CSCO,2021-09-09,58.45000076293945,58.939998626708984,58.25,58.599998474121094,14958800,53.436004638671875
CSCO,2021-09-10,58.75,58.95000076293945,57.81999969482422,57.88999938964844,13622100,52.788570404052734
CSCO,2021-09-13,58.15999984741211,58.529998779296875,57.72999954223633,58.099998474121094,13553200,52.980064392089844
CSCO,2021-09-14,58.2400016784668,58.470001220703125,57.65999984741211,57.869998931884766,12810300,52.77033615112305
CSCO,2021-09-15,57.779998779296875,59.599998474121094,57.060001373291016,57.560001373291016,37524600,52.48765563964844
CSCO,2021-09-16,58.310001373291016,58.81999969482422,57.130001068115234,57.33000183105469,24029600,52.27792739868164
CSCO,2021-09-17,57.38999938964844,57.45000076293945,56.470001220703125,56.849998474121094,40262700,51.8402214050293
CSCO,2021-09-20,56.380001068115234,56.400001525878906,55.290000915527344,55.88999938964844,21897000,50.964813232421875
CSCO,2021-09-21,55.959999084472656,56.369998931884766,55.22999954223633,55.2599983215332,18700600,50.39033126831055
CSCO,2021-09-22,55.7599983215332,56.130001068115234,55.369998931884766,55.52000045776367,17940600,50.62742233276367
CSCO,2021-09-23,55.70000076293945,56.900001525878906,55.599998474121094,56.689998626708984,16262500,51.69431686401367
CSCO,2021-09-24,56.45000076293945,56.810001373291016,56.220001220703125,56.72999954223633,13156400,51.730796813964844
CSCO,2021-09-27,56.459999084472656,56.66999816894531,56.04999923706055,56.220001220703125,13859500,51.26573944091797
CSCO,2021-09-28,55.779998779296875,55.9900016784668,55.40999984741211,55.52000045776367,17803200,50.62742233276367
CSCO,2021-09-29,55.619998931884766,55.97999954223633,55.34000015258789,55.47999954223633,14051700,50.5909538269043
CSCO,2021-09-30,55.79999923706055,55.900001525878906,54.40999984741211,54.43000030517578,18538000,49.63347625732422
CSCO,2021-10-01,54.599998474121094,55.40999984741211,54.040000915527344,55.13999938964844,18338000,50.280914306640625
CSCO,2021-10-04,54.5,54.68000030517578,53.95000076293945,54.22999954223633,17084100,49.7851676940918
CSCO,2021-10-05,54.130001068115234,55.029998779296875,54.130001068115234,54.689998626708984,14135000,50.20746612548828
CSCO,2021-10-06,54.349998474121094,54.380001068115234,52.97999954223633,53.939998626708984,26339200,49.51893997192383
CSCO,2021-10-07,54.4900016784668,55.40999984741211,54.349998474121094,55.02000045776367,14725500,50.510414123535156
CSCO,2021-10-08,55.20000076293945,55.29999923706055,54.75,55.08000183105469,9255500,50.56550216674805
CSCO,2021-10-11,55.25,55.380001068115234,54.900001525878906,54.93000030517578,8117600,50.42779541015625
CSCO,2021-10-12,54.9900016784668,55.060001373291016,54.06999969482422,54.279998779296875,14241900,49.83107376098633
CSCO,2021-10-13,54.31999969482422,54.75,54.08000183105469,54.619998931884766,13737100,50.14320373535156
CSCO,2021-10-14,55.09000015258789,55.849998474121094,54.97999954223633,55.650001525878906,14455900,51.088783264160156
CSCO,2021-10-15,55.88999938964844,55.88999938964844,54.959999084472656,55.25,15202200,50.72156524658203
CSCO,2021-10-18,55.040000915527344,55.4900016784668,54.56999969482422,55.189998626708984,10989600,50.66648483276367
CSCO,2021-10-19,55.290000915527344,55.779998779296875,55.029998779296875,55.7400016784668,13258400,51.171409606933594
CSCO,2021-10-20,55.79999923706055,56.22999954223633,55.79999923706055,56.20000076293945,11613600,51.59370422363281
CSCO,2021-10-21,56.040000915527344,56.119998931884766,55.529998779296875,55.689998626708984,12619900,51.12550735473633
CSCO,2021-10-22,55.54999923706055,55.86000061035156,54.939998626708984,55.11000061035156,15026600,50.59304428100586
CSCO,2021-10-25,55.11000061035156,55.41999816894531,54.810001373291016,55.13999938964844,10218900,50.62058639526367
CSCO,2021-10-26,55.560001373291016,56.349998474121094,55.400001525878906,55.810001373291016,15250000,51.23567199707031
CSCO,2021-10-27,56.130001068115234,56.720001220703125,55.93000030517578,56.18000030517578,16279000,51.575340270996094
CSCO,2021-10-28,56.22999954223633,56.689998626708984,55.88999938964844,56.2400016784668,11209200,51.630428314208984
CSCO,2021-10-29,56.31999969482422,56.58000183105469,55.86000061035156,55.970001220703125,13550400,51.38255310058594
CSCO,2021-11-01,55.869998931884766,56.25,55.5,56.099998474121094,14341400,51.50189971923828
CSCO,2021-11-02,56.369998931884766,57.869998931884766,56.279998779296875,57.619998931884766,22097900,52.89731979370117
CSCO,2021-11-03,57.58000183105469,57.93000030517578,57.119998931884766,57.650001525878906,13219400,52.924861907958984
CSCO,2021-11-04,57.599998474121094,57.689998626708984,56.560001373291016,57.119998931884766,18070400,52.438297271728516
CSCO,2021-11-05,57.380001068115234,57.79999923706055,56.93000030517578,57.06999969482422,15637700,52.39239501953125
CSCO,2021-11-08,57.099998474121094,57.52000045776367,56.59000015258789,57,15045300,52.32814025878906
CSCO,2021-11-09,57.06999969482422,57.630001068115234,56.900001525878906,57.439998626708984,14459800,52.73207092285156
CSCO,2021-11-10,57.900001525878906,58.630001068115234,57.689998626708984,57.77000045776367,17876300,53.0350227355957
CSCO,2021-11-11,57.56999969482422,57.77000045776367,56.689998626708984,56.7599983215332,17440700,52.10780334472656
CSCO,2021-11-12,56.970001220703125,57.150001525878906,56.310001373291016,56.81999969482422,16663600,52.16288375854492
CSCO,2021-11-15,56.93000030517578,57.70000076293945,56.83000183105469,57.27000045776367,19041800,52.57600784301758
CSCO,2021-11-16,57.2400016784668,58.08000183105469,56.93000030517578,57,21136900,52.32814025878906
CSCO,2021-11-17,56.61000061035156,57.13999938964844,56.27000045776367,56.7599983215332,31496300,52.10780334472656
CSCO,2021-11-18,52.72999954223633,53.93000030517578,51.08000183105469,53.630001068115234,70834000,49.234344482421875
CSCO,2021-11-19,53.54999923706055,53.689998626708984,52.779998779296875,53.25,30030800,48.885498046875
CSCO,2021-11-22,53.349998474121094,55.529998779296875,53.29999923706055,54.599998474121094,39949300,50.124839782714844
CSCO,2021-11-23,54.61000061035156,55.58000183105469,54.470001220703125,55.29999923706055,25653100,50.7674674987793
CSCO,2021-11-24,55.150001525878906,55.75,55.150001525878906,55.540000915527344,19328700,50.98780059814453
CSCO,2021-11-26,54.459999084472656,55.189998626708984,54.459999084472656,54.66999816894531,16730300,50.18910598754883
CSCO,2021-11-29,55.13999938964844,56.189998626708984,54.83000183105469,55.7599983215332,25724500,51.18976593017578
CSCO,2021-11-30,55.58000183105469,55.599998474121094,54.150001525878906,54.84000015258789,45141300,50.34517288208008
CSCO,2021-12-01,55.529998779296875,56.380001068115234,54.93000030517578,55.029998779296875,24120500,50.51959991455078
CSCO,2021-12-02,55.150001525878906,56.61000061035156,55.08000183105469,56.150001525878906,22384700,51.54780197143555
CSCO,2021-12-03,56.29999923706055,56.81999969482422,55.66999816894531,56.22999954223633,26235400,51.621238708496094
CSCO,2021-12-06,56.70000076293945,57.16999816894531,56.470001220703125,56.959999084472656,23172800,52.29141616821289
CSCO,2021-12-07,57.099998474121094,58.220001220703125,57.0099983215332,58.08000183105469,24254800,53.31962203979492
CSCO,2021-12-08,58.08000183105469,58.130001068115234,56.630001068115234,57.02000045776367,23631300,52.346492767333984
CSCO,2021-12-09,57.20000076293945,57.83000183105469,56.93000030517578,57.54999923706055,16480200,52.83305740356445
CSCO,2021-12-10,57.90999984741211,59.34000015258789,57.90999984741211,59.25,19901500,54.39371109008789
CSCO,2021-12-13,59.099998474121094,59.5099983215332,58.540000915527344,58.61000061035156,18496300,53.80617904663086
CSCO,2021-12-14,58.34000015258789,58.529998779296875,57.369998931884766,57.77000045776367,19114200,53.0350227355957
CSCO,2021-12-15,57.91999816894531,60.029998779296875,57.900001525878906,59.93000030517578,27953900,55.01797866821289
CSCO,2021-12-16,60.04999923706055,60.7599983215332,59.869998931884766,60.310001373291016,24599300,55.366844177246094
CSCO,2021-12-17,60.27000045776367,60.79999923706055,59.790000915527344,60.459999084472656,62171000,55.50454330444336
CSCO,2021-12-20,59.66999816894531,60.40999984741211,59.29999923706055,60.36000061035156,21342100,55.41273880004883
CSCO,2021-12-21,60.439998626708984,61.2400016784668,60,61.029998779296875,20761100,56.02783203125
CSCO,2021-12-22,60.970001220703125,61.599998474121094,60.619998931884766,61.529998779296875,17095500,56.48684310913086
CSCO,2021-12-23,61.790000915527344,62.900001525878906,61.790000915527344,62.279998779296875,17771400,57.17537307739258
CSCO,2021-12-27,62.40999984741211,63.470001220703125,62.279998779296875,63.41999816894531,14779700,58.22193908691406
CSCO,2021-12-28,63.41999816894531,63.84000015258789,63.22999954223633,63.529998779296875,12865000,58.322914123535156
CSCO,2021-12-29,63.650001525878906,64.29000091552734,63.54999923706055,63.959999084472656,15069900,58.71767044067383
CSCO,2021-12-30,64.04000091552734,64.13999938964844,63.470001220703125,63.619998931884766,9076700,58.40554428100586
CSCO,2021-12-31,63.54999923706055,63.81999969482422,63.31999969482422,63.369998931884766,10359100,58.17603302001953
CSCO,2022-01-03,62.900001525878906,63.349998474121094,62.5,63.15999984741211,17184300,57.983245849609375
CSCO,2022-01-04,62.439998626708984,62.810001373291016,61.11000061035156,61.25,29682500,56.561134338378906
CSCO,2022-01-05,61.189998626708984,61.63999938964844,60.25,60.279998779296875,30317900,55.6653938293457
CSCO,2022-01-06,60,61.130001068115234,59.90999984741211,60.91999816894531,19616600,56.25640106201172
CSCO,2022-01-07,60.869998931884766,61.5,60.66999816894531,61.130001068115234,20152400,56.45032501220703
CSCO,2022-01-10,60.869998931884766,61.900001525878906,60.52000045776367,61.81999969482422,24715300,57.087493896484375
CSCO,2022-01-11,61.599998474121094,62.43000030517578,61.439998626708984,62.369998931884766,22804200,57.59539794921875
CSCO,2022-01-12,62.400001525878906,62.81999969482422,61.91999816894531,62.119998931884766,13405400,57.364532470703125
CSCO,2022-01-13,62.08000183105469,62.150001525878906,61.209999084472656,61.5,14871600,56.791996002197266
CSCO,2022-01-14,61.470001220703125,61.5,60.939998626708984,61.36000061035156,18831900,56.662723541259766
CSCO,2022-01-18,59.97999954223633,60.220001220703125,59.4900016784668,59.72999954223633,26545800,55.157493591308594
CSCO,2022-01-19,58,59.4900016784668,57.779998779296875,58.900001525878906,24333900,54.39103698730469
CSCO,2022-01-20,58.9900016784668,59.34000015258789,58.02000045776367,58.08000183105469,17726500,53.63381576538086
CSCO,2022-01-21,58.06999969482422,58.34000015258789,56.61000061035156,56.68000030517578,25914000,52.340980529785156
CSCO,2022-01-24,56.15999984741211,57,54.869998931884766,56.900001525878906,34180100,52.54413986206055
CSCO,2022-01-25,56.09000015258789,56.689998626708984,55.06999969482422,56.11000061035156,25156400,51.814613342285156
CSCO,2022-01-26,56.11000061035156,56.45000076293945,54.86000061035156,55.33000183105469,28632700,51.094329833984375
CSCO,2022-01-27,55.5099983215332,56.529998779296875,54.400001525878906,54.619998931884766,25967400,50.438682556152344
CSCO,2022-01-28,54.5,55.65999984741211,53.45000076293945,55.61000061035156,30976600,51.3528938293457
CSCO,2022-01-31,55.43000030517578,55.86000061035156,54.869998931884766,55.66999816894531,29925300,51.408302307128906
CSCO,2022-02-01,55.45000076293945,55.5,54.7400016784668,55.369998931884766,22438500,51.13126754760742
CSCO,2022-02-02,55.22999954223633,56.31999969482422,55.16999816894531,56.16999816894531,23316700,51.870018005371094
CSCO,2022-02-03,55.869998931884766,56.150001525878906,55.060001373291016,55.20000076293945,19260500,50.97427749633789
CSCO,2022-02-04,54.88999938964844,55.619998931884766,54.38999938964844,55.150001525878906,19675900,50.9281120300293
CSCO,2022-02-07,55.33000183105469,55.529998779296875,54.70000076293945,55.16999816894531,14450200,50.94657516479492
CSCO,2022-02-08,55.060001373291016,55.4900016784668,54.709999084472656,55.34000015258789,15219900,51.10356521606445
CSCO,2022-02-09,55.81999969482422,56.380001068115234,55.47999954223633,56.290000915527344,19136700,51.980838775634766
CSCO,2022-02-10,55.2400016784668,56.029998779296875,54.7400016784668,54.869998931884766,19730600,50.66954040527344
CSCO,2022-02-11,54.869998931884766,55.09000015258789,53.77000045776367,53.900001525878906,20132500,49.773799896240234
CSCO,2022-02-14,53.40999984741211,53.650001525878906,52.70000076293945,53.18000030517578,21868400,49.108917236328125
CSCO,2022-02-15,53.720001220703125,54.29999923706055,53.63999938964844,54.27000045776367,17678000,50.115478515625
CSCO,2022-02-16,54.130001068115234,54.439998626708984,53.38999938964844,54.25,20388700,50.097007751464844
CSCO,2022-02-17,55.5,57.060001373291016,55.400001525878906,55.77000045776367,32884700,51.500640869140625
CSCO,2022-02-18,55.459999084472656,57.689998626708984,55.380001068115234,57.209999084472656,35626200,52.830406188964844
CSCO,2022-02-22,56.93000030517578,57.13999938964844,55.7400016784668,56.29999923706055,25188300,51.99007034301758
CSCO,2022-02-23,56.61000061035156,56.9900016784668,54.369998931884766,54.439998626708984,22033700,50.272457122802734
CSCO,2022-02-24,54.06999969482422,54.83000183105469,53.209999084472656,54.72999954223633,27739300,50.540260314941406
CSCO,2022-02-25,54.97999954223633,56.220001220703125,54.4900016784668,56.040000915527344,18963700,51.749977111816406
CSCO,2022-02-28,55.40999984741211,56,54.75,55.77000045776367,23868700,51.500640869140625
CSCO,2022-03-01,55.529998779296875,55.849998474121094,54.2599983215332,54.619998931884766,17799600,50.438682556152344
CSCO,2022-03-02,54.77000045776367,56.380001068115234,54.709999084472656,56.150001525878906,18660000,51.85155487060547
CSCO,2022-03-03,56.7400016784668,57,55.84000015258789,56.06999969482422,16794600,51.777679443359375
CSCO,2022-03-04,55.66999816894531,56.900001525878906,55.25,56.5099983215332,16729000,52.18399429321289
CSCO,2022-03-07,56.310001373291016,56.439998626708984,55.52000045776367,55.59000015258789,21350900,51.33441925048828
CSCO,2022-03-08,55.70000076293945,55.86000061035156,54.06999969482422,54.400001525878906,23642400,50.23552322387695
CSCO,2022-03-09,55.63999938964844,56.25,55.25,55.91999816894531,19150900,51.639163970947266
CSCO,2022-03-10,54.400001525878906,55.15999984741211,53.970001220703125,54.709999084472656,18550900,50.521785736083984
CSCO,2022-03-11,55.290000915527344,56.209999084472656,54.599998474121094,54.689998626708984,20330300,50.503318786621094
CSCO,2022-03-14,54.72999954223633,55.400001525878906,54,54.29999923706055,17977500,50.1431770324707
CSCO,2022-03-15,54.41999816894531,55.72999954223633,54.41999816894531,55.599998474121094,18829100,51.343658447265625
CSCO,2022-03-16,55.93000030517578,56,54.599998474121094,55.810001373291016,21821800,51.53758239746094
CSCO,2022-03-17,55.4900016784668,56.29999923706055,55.349998474121094,56.16999816894531,18830500,51.870018005371094
CSCO,2022-03-18,56.029998779296875,56.41999816894531,55.540000915527344,55.970001220703125,51807200,51.68533706665039
CSCO,2022-03-21,56.060001373291016,56.54999923706055,55.52000045776367,56,29174600,51.71303939819336
CSCO,2022-03-22,56.36000061035156,56.720001220703125,56.09000015258789,56.16999816894531,29287900,51.870018005371094
CSCO,2022-03-23,55.900001525878906,56.09000015258789,54.45000076293945,54.47999954223633,19742100,50.30939483642578
CSCO,2022-03-24,54.66999816894531,54.689998626708984,53.68000030517578,54.5,20551500,50.3278694152832
CSCO,2022-03-25,54.61000061035156,55.18000030517578,54.400001525878906,54.970001220703125,18090600,50.76188659667969
CSCO,2022-03-28,54.79999923706055,55.15999984741211,54.41999816894531,55.13999938964844,17164600,50.91887664794922
CSCO,2022-03-29,55.66999816894531,56.310001373291016,55.040000915527344,55.66999816894531,20036500,51.408302307128906
CSCO,2022-03-30,55.75,56.939998626708984,55.59000015258789,56.04999923706055,16125400,51.75920867919922
CSCO,2022-03-31,56.040000915527344,56.880001068115234,55.720001220703125,55.7599983215332,27587700,51.49140167236328
CSCO,2022-04-01,56.16999816894531,56.189998626708984,54.88999938964844,55.65999984741211,17465100,51.39906692504883
CSCO,2022-04-04,55.459999084472656,56.119998931884766,54.9900016784668,55.869998931884766,19629200,51.59299087524414
CSCO,2022-04-05,55.20000076293945,55.59000015258789,54.66999816894531,54.91999816894531,16063600,51.063018798828125
CSCO,2022-04-06,54.689998626708984,54.7599983215332,53.84000015258789,54.369998931884766,19644100,50.551639556884766
CSCO,2022-04-07,54.43000030517578,54.849998474121094,53.7400016784668,54.630001068115234,15739000,50.79338836669922
CSCO,2022-04-08,54.84000015258789,54.90999984741211,54.0099983215332,54.279998779296875,18148200,50.46796417236328
CSCO,2022-04-11,53.91999816894531,53.95000076293945,52.790000915527344,52.880001068115234,20992100,49.16628646850586
CSCO,2022-04-12,51.70000076293945,52.95000076293945,51.47999954223633,51.81999969482422,25254200,48.180728912353516
CSCO,2022-04-13,51.84000015258789,52.36000061035156,51.40999984741211,52.150001525878906,17004600,48.487552642822266
CSCO,2022-04-14,52.08000183105469,52.380001068115234,51.119998931884766,51.16999816894531,18024800,47.57637405395508
CSCO,2022-04-18,50.880001068115234,51.560001373291016,50.79999923706055,51.11000061035156,13990700,47.52059555053711
CSCO,2022-04-19,51,51.939998626708984,50.91999816894531,51.83000183105469,15490900,48.190032958984375
CSCO,2022-04-20,52.220001220703125,53.66999816894531,52.150001525878906,53.02000045776367,19526200,49.296451568603516
CSCO,2022-04-21,53.34000015258789,53.83000183105469,52.72999954223633,52.779998779296875,17147300,49.073307037353516
CSCO,2022-04-22,52.91999816894531,52.959999084472656,51.290000915527344,51.36000061035156,17693000,47.75303268432617
CSCO,2022-04-25,51.45000076293945,51.97999954223633,50.540000915527344,51.939998626708984,18677000,48.29230499267578
CSCO,2022-04-26,51.880001068115234,51.939998626708984,50.869998931884766,50.900001525878906,19238300,47.32534408569336
CSCO,2022-04-27,50.90999984741211,51.11000061035156,49.25,49.310001373291016,33668600,45.847015380859375
CSCO,2022-04-28,49.529998779296875,50.779998779296875,49.209999084472656,50.630001068115234,20170700,47.074302673339844
CSCO,2022-04-29,50.5099983215332,50.63999938964844,48.869998931884766,48.97999954223633,20281400,45.54018020629883
CSCO,2022-05-02,49.34000015258789,49.90999984741211,48.93000030517578,49.86000061035156,22499200,46.358375549316406
CSCO,2022-05-03,49.77000045776367,50.36000061035156,49.529998779296875,49.91999816894531,15828200,46.41416549682617
CSCO,2022-05-04,50.029998779296875,51.65999984741211,49.66999816894531,51.58000183105469,23942300,47.957584381103516
CSCO,2022-05-05,51.150001525878906,51.209999084472656,49.15999984741211,49.61000061035156,24846500,46.12593460083008
CSCO,2022-05-06,49.150001525878906,49.84000015258789,48.849998474121094,49.33000183105469,21743900,45.865596771240234
CSCO,2022-05-09,49,49.41999816894531,48.66999816894531,48.959999084472656,22421200,45.521583557128906
CSCO,2022-05-10,49.709999084472656,50.2400016784668,49.150001525878906,49.54999923706055,21741100,46.07014465332031
CSCO,2022-05-11,49.09000015258789,49.63999938964844,48.58000183105469,48.650001525878906,23872100,45.23335266113281
CSCO,2022-05-12,48.630001068115234,48.779998779296875,47.470001220703125,48.290000915527344,25951000,44.898643493652344
CSCO,2022-05-13,48.709999084472656,49.630001068115234,48.529998779296875,49.560001373291016,18954500,46.07944869995117
CSCO,2022-05-16,49.65999984741211,49.65999984741211,48.880001068115234,49,20254500,45.558780670166016
CSCO,2022-05-17,49.68000030517578,50.720001220703125,49.5099983215332,50.599998474121094,18780600,47.04640579223633
CSCO,2022-05-18,50.470001220703125,50.470001220703125,48.209999084472656,48.36000061035156,40672700,44.96372604370117
CSCO,2022-05-19,43.060001373291016,43.93000030517578,41.02000045776367,41.720001220703125,97674600,38.790035247802734
CSCO,2022-05-20,41.86000061035156,43,41.52000045776367,42.939998626708984,46148700,39.92436218261719
CSCO,2022-05-23,43.34000015258789,43.81999969482422,42.939998626708984,43.349998474121094,27366600,40.305564880371094
CSCO,2022-05-24,43.400001525878906,44.060001373291016,42.5,43.77000045776367,30053900,40.69607925415039
CSCO,2022-05-25,43.75,44.41999816894531,43.189998626708984,44,25504600,40.9099235534668
CSCO,2022-05-26,44.04999923706055,45.529998779296875,44.04999923706055,44.9900016784668,28294700,41.83040237426758
CSCO,2022-05-27,45.119998931884766,45.63999938964844,44.95000076293945,45.619998931884766,23882100,42.4161491394043
CSCO,2022-05-31,45.27000045776367,45.61000061035156,44.7400016784668,45.04999923706055,64821200,41.886173248291016
CSCO,2022-06-01,45.54999923706055,45.79999923706055,44.77000045776367,45.22999954223633,20666000,42.05353927612305
CSCO,2022-06-02,45.18000030517578,45.79999923706055,44.900001525878906,45.790000915527344,20546800,42.5742073059082
CSCO,2022-06-03,45.54999923706055,45.7400016784668,45.119998931884766,45.25,17947000,42.0721321105957
CSCO,2022-06-06,45.599998474121094,46.09000015258789,45.130001068115234,45.33000183105469,12641900,42.14651870727539
CSCO,2022-06-07,44.81999969482422,45.650001525878906,44.720001220703125,45.56999969482422,14667200,42.369659423828125
CSCO,2022-06-08,45.45000076293945,45.630001068115234,44.880001068115234,44.91999816894531,16263800,41.76530456542969
CSCO,2022-06-09,44.83000183105469,45.27000045776367,44.2400016784668,44.2599983215332,18417700,41.15166091918945
CSCO,2022-06-10,43.79999923706055,43.9900016784668,43.290000915527344,43.4900016784668,20262400,40.43574142456055
CSCO,2022-06-13,43.060001373291016,43.84000015258789,42.88999938964844,43.2400016784668,29050800,40.20330047607422
CSCO,2022-06-14,43.630001068115234,43.70000076293945,42.56999969482422,42.90999984741211,22499100,39.89646911621094
CSCO,2022-06-15,43.369998931884766,44.43000030517578,43.099998474121094,43.79999923706055,22525100,40.72396469116211
CSCO,2022-06-16,42.810001373291016,43.40999984741211,42.810001373291016,43.31999969482422,27049000,40.277679443359375
CSCO,2022-06-17,43.36000061035156,44,43.2400016784668,43.38999938964844,59678600,40.34275817871094
CSCO,2022-06-21,43.810001373291016,44.279998779296875,43.70000076293945,44.13999938964844,23277900,41.04008483886719
CSCO,2022-06-22,43.470001220703125,44.119998931884766,43.16999816894531,43.56999969482422,19942300,40.5101203918457
CSCO,2022-06-23,43.40999984741211,43.459999084472656,42.720001220703125,42.93000030517578,33801700,39.91506576538086
CSCO,2022-06-24,43.439998626708984,44.220001220703125,43.2400016784668,44.099998474121094,30543800,41.002899169921875
CSCO,2022-06-27,44.290000915527344,44.290000915527344,43.630001068115234,43.77000045776367,22755300,40.69607925415039
CSCO,2022-06-28,43.90999984741211,44.470001220703125,42.9900016784668,43.060001373291016,20091300,40.03593444824219
CSCO,2022-06-29,43.13999938964844,43.2599983215332,42.689998626708984,42.880001068115234,13450800,39.86858367919922
CSCO,2022-06-30,42.369998931884766,43.13999938964844,42.189998626708984,42.63999938964844,24947900,39.64543151855469
CSCO,2022-07-01,42.52000045776367,42.70000076293945,41.56999969482422,42.599998474121094,24338500,39.60823440551758
CSCO,2022-07-05,41.52000045776367,41.970001220703125,40.81999969482422,41.959999084472656,24442600,39.36432647705078
CSCO,2022-07-06,42.119998931884766,42.93000030517578,42.0099983215332,42.689998626708984,17250400,40.049163818359375
CSCO,2022-07-07,42.880001068115234,43.36000061035156,42.790000915527344,43.220001220703125,22316700,40.546382904052734
CSCO,2022-07-08,43.029998779296875,43.61000061035156,42.939998626708984,43.38999938964844,11817000,40.70586013793945
CSCO,2022-07-11,43.34000015258789,43.68000030517578,43.06999969482422,43.25,15245200,40.57453155517578
CSCO,2022-07-12,43.58000183105469,43.83000183105469,42.65999984741211,42.86000061035156,17385300,40.20864486694336
CSCO,2022-07-13,41.849998474121094,43.04999923706055,41.79999923706055,42.70000076293945,16854200,40.05854797363281
CSCO,2022-07-14,41.790000915527344,42.470001220703125,41.349998474121094,42.33000183105469,17336200,39.71143341064453
CSCO,2022-07-15,42.5,43.130001068115234,42.5,43.06999969482422,19897800,40.405662536621094
CSCO,2022-07-18,43.29999923706055,43.31999969482422,42.40999984741211,42.599998474121094,16743800,39.96472930908203
CSCO,2022-07-19,42.81999969482422,44.09000015258789,42.650001525878906,44.029998779296875,22861400,41.3062744140625
CSCO,2022-07-20,44.08000183105469,44.31999969482422,43.65999984741211,44.130001068115234,15599200,41.40008544921875
CSCO,2022-07-21,44.290000915527344,44.689998626708984,44.06999969482422,44.58000183105469,15364600,41.82225036621094
CSCO,2022-07-22,44.779998779296875,44.91999816894531,44.25,44.459999084472656,14854600,41.70967483520508
CSCO,2022-07-25,44.65999984741211,44.65999984741211,44.11000061035156,44.34000015258789,12954700,41.59709548950195
CSCO,2022-07-26,44.369998931884766,44.540000915527344,43.75,43.83000183105469,19513000,41.118648529052734
CSCO,2022-07-27,44.189998626708984,44.790000915527344,43.83000183105469,44.63999938964844,22349000,41.8785400390625
CSCO,2022-07-28,44.880001068115234,45.869998931884766,44.709999084472656,45.619998931884766,17576200,42.797916412353516
CSCO,2022-07-29,45.11000061035156,45.4900016784668,44.83000183105469,45.369998931884766,23701700,42.563377380371094
CSCO,2022-08-01,45.060001373291016,45.43000030517578,44.7599983215332,45.279998779296875,14153400,42.47895050048828
CSCO,2022-08-02,45.52000045776367,45.70000076293945,44.900001525878906,44.91999816894531,15005400,42.141212463378906
CSCO,2022-08-03,44.900001525878906,45.81999969482422,44.790000915527344,45.709999084472656,14943800,42.88233947753906
CSCO,2022-08-04,45.900001525878906,45.93000030517578,45.0099983215332,45.380001068115234,15249300,42.5727653503418
CSCO,2022-08-05,44.90999984741211,45.06999969482422,44.540000915527344,45.0099983215332,19533900,42.225650787353516
CSCO,2022-08-08,45.4900016784668,45.52000045776367,44.86000061035156,45.02000045776367,15465600,42.23503494262695
CSCO,2022-08-09,45.150001525878906,45.18000030517578,44.720001220703125,44.91999816894531,12826200,42.141212463378906
CSCO,2022-08-10,45.709999084472656,46.060001373291016,45.43000030517578,46.02000045776367,18935400,43.17316818237305
CSCO,2022-08-11,46.11000061035156,46.43000030517578,45.77000045776367,45.900001525878906,15849000,43.06059646606445
CSCO,2022-08-12,46.09000015258789,46.61000061035156,45.970001220703125,46.61000061035156,16967600,43.72667694091797
CSCO,2022-08-15,46.38999938964844,46.619998931884766,46.029998779296875,46.59000015258789,15456100,43.707908630371094
CSCO,2022-08-16,46.56999969482422,47.0099983215332,46.439998626708984,46.77000045776367,21153700,43.87677764892578
CSCO,2022-08-17,46.36000061035156,47.099998474121094,46.22999954223633,46.65999984741211,27975600,43.77357864379883
CSCO,2022-08-18,49.79999923706055,50,49.11000061035156,49.369998931884766,39999900,46.31593704223633
CSCO,2022-08-19,49.0099983215332,49.459999084472656,48.540000915527344,48.70000076293945,23130400,45.68738555908203
CSCO,2022-08-22,48.470001220703125,48.5,47.52000045776367,47.709999084472656,20534100,44.75862503051758
CSCO,2022-08-23,47.59000015258789,48.040000915527344,47.38999938964844,47.40999984741211,13764600,44.47718048095703
CSCO,2022-08-24,47.09000015258789,47.40999984741211,46.869998931884766,47.06999969482422,14946500,44.1582145690918
CSCO,2022-08-25,47.25,47.43000030517578,46.84000015258789,47.27000045776367,23039300,44.345848083496094
CSCO,2022-08-26,47.08000183105469,47.27000045776367,45.880001068115234,45.88999938964844,20309800,43.05121612548828
CSCO,2022-08-29,45.720001220703125,46,45.4900016784668,45.709999084472656,13425700,42.88233947753906
CSCO,2022-08-30,45.75,45.869998931884766,44.959999084472656,45.2400016784668,14279100,42.44142532348633
CSCO,2022-08-31,45.779998779296875,45.83000183105469,44.59000015258789,44.720001220703125,23006100,41.95359420776367
CSCO,2022-09-01,44.56999969482422,45.34000015258789,44.400001525878906,45.290000915527344,16236400,42.48832702636719
CSCO,2022-09-02,45.709999084472656,45.91999816894531,44.279998779296875,44.59000015258789,14720900,41.831634521484375
CSCO,2022-09-06,44.65999984741211,44.790000915527344,43.97999954223633,44.470001220703125,14366100,41.71905517578125
CSCO,2022-09-07,44.75,45.16999816894531,44.349998474121094,45.02000045776367,18297400,42.23503494262695
CSCO,2022-09-08,44.7599983215332,45.470001220703125,44.619998931884766,45.369998931884766,14231500,42.563377380371094
CSCO,2022-09-09,45.65999984741211,45.88999938964844,45.400001525878906,45.77000045776367,15499300,42.93864059448242
CSCO,2022-09-12,46.11000061035156,46.72999954223633,45.970001220703125,46.400001525878906,17923000,43.529666900634766
CSCO,2022-09-13,45.720001220703125,45.90999984741211,44.02000045776367,44.11000061035156,23028600,41.381324768066406
CSCO,2022-09-14,44.040000915527344,44.27000045776367,43.560001373291016,43.959999084472656,27551500,41.240604400634766
CSCO,2022-09-15,43.810001373291016,43.869998931884766,43.09000015258789,43.290000915527344,18148600,40.61205291748047
CSCO,2022-09-16,43.11000061035156,43.58000183105469,42.790000915527344,43.29999923706055,32696100,40.621429443359375
CSCO,2022-09-19,42.900001525878906,43.439998626708984,42.7599983215332,43.29999923706055,13667500,40.621429443359375
CSCO,2022-09-20,43.0099983215332,43.02000045776367,42.2599983215332,42.58000183105469,16813900,39.945980072021484
CSCO,2022-09-21,42.31999969482422,42.869998931884766,41.56999969482422,41.59000015258789,21415900,39.017215728759766
CSCO,2022-09-22,41.34000015258789,41.54999923706055,41.13999938964844,41.150001525878906,16691000,38.60443878173828
CSCO,2022-09-23,41.25,41.25,40.119998931884766,40.65999984741211,19067700,38.144744873046875
CSCO,2022-09-26,40.65999984741211,41.189998626708984,40.369998931884766,40.58000183105469,22694800,38.06969451904297
CSCO,2022-09-27,41.13999938964844,41.459999084472656,40.22999954223633,40.52000045776367,15027900,38.01340866088867
CSCO,2022-09-28,40.849998474121094,41.56999969482422,40.59000015258789,41.34000015258789,23217700,38.782684326171875
CSCO,2022-09-29,41.04999923706055,41.099998474121094,40.150001525878906,40.56999969482422,19496400,38.0603141784668
CSCO,2022-09-30,40.65999984741211,41.040000915527344,39.959999084472656,40,27989900,37.52557373046875
CSCO,2022-10-03,40.66999816894531,41.529998779296875,40.470001220703125,41.290000915527344,22203600,38.73577117919922
CSCO,2022-10-04,41.560001373291016,42.040000915527344,41.38999938964844,41.81999969482422,22889400,39.597408294677734
CSCO,2022-10-05,41.59000015258789,42.25,41.400001525878906,41.9900016784668,14289700,39.75837326049805
CSCO,2022-10-06,41.650001525878906,42.09000015258789,41.369998931884766,41.52000045776367,18198800,39.313350677490234
CSCO,2022-10-07,41.25,41.25,40.08000183105469,40.27000045776367,19055400,38.129783630371094
CSCO,2022-10-10,40.630001068115234,40.810001373291016,39.599998474121094,39.88999938964844,16628400,37.769981384277344
CSCO,2022-10-11,39.810001373291016,40.11000061035156,39.27000045776367,39.58000183105469,19386400,37.47645568847656
CSCO,2022-10-12,39.70000076293945,39.86000061035156,39.25,39.27000045776367,17279900,37.18293380737305
CSCO,2022-10-13,39.029998779296875,40.79999923706055,38.599998474121094,40.61000061035156,26328300,38.451717376708984
CSCO,2022-10-14,40.84000015258789,40.959999084472656,39.91999816894531,40.20000076293945,19571000,38.06351089477539
CSCO,2022-10-17,41.040000915527344,41.529998779296875,40.95000076293945,41.29999923706055,27845200,39.10504913330078
CSCO,2022-10-18,41.91999816894531,42.220001220703125,41.2599983215332,41.790000915527344,18223300,39.569007873535156
CSCO,2022-10-19,41.630001068115234,42.2400016784668,41.470001220703125,41.880001068115234,19071700,39.65422439575195
CSCO,2022-10-20,41.560001373291016,42.619998931884766,41.459999084472656,41.709999084472656,16830500,39.49325942993164
CSCO,2022-10-21,41.849998474121094,42.970001220703125,41.810001373291016,42.79999923706055,25035000,40.525325775146484
CSCO,2022-10-24,43.119998931884766,43.72999954223633,42.900001525878906,43.540000915527344,18785300,41.22599792480469
CSCO,2022-10-25,43.34000015258789,44.400001525878906,43.20000076293945,44.36000061035156,19165200,42.00241470336914
CSCO,2022-10-26,44.93000030517578,45.22999954223633,44.279998779296875,44.380001068115234,20051000,42.021358489990234
CSCO,2022-10-27,44.77000045776367,45.09000015258789,44.36000061035156,44.41999816894531,18102500,42.05922317504883
CSCO,2022-10-28,44.689998626708984,45.709999084472656,44.650001525878906,45.63999938964844,17978300,43.21438980102539
CSCO,2022-10-31,45.310001373291016,45.63999938964844,45.060001373291016,45.43000030517578,17793700,43.01555252075195
CSCO,2022-11-01,45.58000183105469,45.790000915527344,45.060001373291016,45.459999084472656,12088700,43.04395294189453
CSCO,2022-11-02,45.470001220703125,46.209999084472656,44.54999923706055,44.56999969482422,15308800,42.201255798339844
CSCO,2022-11-03,44.029998779296875,44.150001525878906,43.38999938964844,43.849998474121094,17895600,41.51952362060547
CSCO,2022-11-04,44.5,45.08000183105469,43.83000183105469,44.52000045776367,19648700,42.15391540527344
CSCO,2022-11-07,44.83000183105469,44.97999954223633,44.40999984741211,44.54999923706055,21383000,42.18231964111328
CSCO,2022-11-08,44.689998626708984,45.349998474121094,44.18000030517578,44.61000061035156,17503100,42.239131927490234
CSCO,2022-11-09,44.5099983215332,44.720001220703125,43.88999938964844,43.90999984741211,19311700,41.57632827758789
CSCO,2022-11-10,45.70000076293945,45.810001373291016,44.650001525878906,45.65999984741211,27190100,43.23332595825195
CSCO,2022-11-11,45.18000030517578,45.31999969482422,43.91999816894531,44.790000915527344,25961800,42.409568786621094
CSCO,2022-11-14,44.83000183105469,45.439998626708984,44.68000030517578,44.7400016784668,21091300,42.36221694946289
CSCO,2022-11-15,45.040000915527344,45.2400016784668,44.45000076293945,44.900001525878906,19318000,42.51372146606445
CSCO,2022-11-16,44.939998626708984,44.97999954223633,44.29999923706055,44.38999938964844,24939600,42.030818939208984
CSCO,2022-11-17,46.189998626708984,46.849998474121094,45.15999984741211,46.59000015258789,38887800,44.1139030456543
CSCO,2022-11-18,46.90999984741211,48.040000915527344,46.86000061035156,47.790000915527344,30843200,45.250125885009766
CSCO,2022-11-21,47.61000061035156,48.290000915527344,47.560001373291016,47.619998931884766,17049500,45.08915710449219
CSCO,2022-11-22,48,48.41999816894531,47.7599983215332,48.380001068115234,16367800,45.80876541137695
CSCO,2022-11-23,48.400001525878906,48.9900016784668,48.31999969482422,48.56999969482422,12065600,45.988670349121094
CSCO,2022-11-25,48.75,49.04999923706055,48.349998474121094,48.400001525878906,8492600,45.82770538330078
CSCO,2022-11-28,48.290000915527344,48.470001220703125,47.91999816894531,48.08000183105469,14976600,45.52471160888672
CSCO,2022-11-29,48.25,48.40999984741211,47.84000015258789,48.279998779296875,13779300,45.714080810546875
CSCO,2022-11-30,48.16999816894531,49.83000183105469,47.959999084472656,49.720001220703125,29919700,47.07755661010742
CSCO,2022-12-01,49.880001068115234,50.459999084472656,49.689998626708984,49.970001220703125,18559500,47.314266204833984
CSCO,2022-12-02,49.22999954223633,49.84000015258789,48.91999816894531,49.70000076293945,12325100,47.05861282348633
CSCO,2022-12-05,49.54999923706055,49.63999938964844,49.16999816894531,49.33000183105469,13795900,46.70827865600586
CSCO,2022-12-06,49.439998626708984,49.439998626708984,48.2599983215332,48.59000015258789,15443800,46.007606506347656
CSCO,2022-12-07,48.400001525878906,48.54999923706055,48.060001373291016,48.18000030517578,15171700,45.61940002441406
CSCO,2022-12-08,48.65999984741211,49.20000076293945,48.619998931884766,48.9900016784668,16015800,46.38634490966797
CSCO,2022-12-09,49.099998474121094,49.16999816894531,48.439998626708984,48.459999084472656,14303200,45.88451385498047
CSCO,2022-12-12,48.79999923706055,49.31999969482422,48.369998931884766,49.29999923706055,15425300,46.67987060546875
CSCO,2022-12-13,50.33000183105469,50.709999084472656,49.22999954223633,49.63999938964844,22705900,47.001800537109375
CSCO,2022-12-14,49.7400016784668,50.060001373291016,48.81999969482422,49.29999923706055,19050400,46.67987060546875
CSCO,2022-12-15,48.959999084472656,49.04999923706055,47.7400016784668,48.150001525878906,19372500,45.59099578857422
CSCO,2022-12-16,47.40999984741211,48,47.08000183105469,47.810001373291016,66125400,45.269065856933594
CSCO,2022-12-19,47.65999984741211,47.959999084472656,47.13999938964844,47.400001525878906,17986300,44.880855560302734
CSCO,2022-12-20,47.40999984741211,47.560001373291016,46.790000915527344,47.369998931884766,15086200,44.85244369506836
CSCO,2022-12-21,47.689998626708984,47.959999084472656,47.41999816894531,47.65999984741211,15599400,45.127037048339844
CSCO,2022-12-22,47.4900016784668,47.4900016784668,46.689998626708984,47.31999969482422,23118500,44.80510711669922
CSCO,2022-12-23,47.25,47.4900016784668,47.0099983215332,47.47999954223633,9554400,44.95659637451172
CSCO,2022-12-27,47.66999816894531,47.709999084472656,47.220001220703125,47.529998779296875,12066200,45.003944396972656
CSCO,2022-12-28,47.689998626708984,47.77000045776367,46.97999954223633,47.06999969482422,9847400,44.56838607788086
CSCO,2022-12-29,47.2599983215332,47.7400016784668,47.2599983215332,47.5,11396500,44.97553253173828
CSCO,2022-12-30,47.27000045776367,47.66999816894531,46.95000076293945,47.63999938964844,13199800,45.108097076416016
CSCO,2023-01-03,47.86000061035156,48.04999923706055,47.310001373291016,47.939998626708984,17718900,45.39215087890625
CSCO,2023-01-04,48.279998779296875,48.47999954223633,47.16999816894531,47.54999923706055,18339800,45.382606506347656
CSCO,2023-01-05,47.4900016784668,47.4900016784668,46.7599983215332,46.880001068115234,17372100,44.74314498901367
CSCO,2023-01-06,47.459999084472656,48.59000015258789,47.279998779296875,48.31999969482422,20823000,46.11751174926758
CSCO,2023-01-09,48.2599983215332,49.209999084472656,48.220001220703125,48.58000183105469,13938000,46.365665435791016
CSCO,2023-01-10,48.79999923706055,49.209999084472656,48.59000015258789,48.810001373291016,12474400,46.58517837524414
CSCO,2023-01-11,48.83000183105469,49.22999954223633,48.70000076293945,49.209999084472656,12530900,46.96693801879883
CSCO,2023-01-12,49.209999084472656,49.43000030517578,48.849998474121094,49,14241700,46.766517639160156
CSCO,2023-01-13,48.560001373291016,49.02000045776367,48.41999816894531,48.880001068115234,12649300,46.6519889831543
CSCO,2023-01-17,48.91999816894531,48.939998626708984,47.95000076293945,48.08000183105469,19290800,45.888450622558594
CSCO,2023-01-18,48.189998626708984,48.27000045776367,46.88999938964844,46.900001525878906,19882200,44.762237548828125
CSCO,2023-01-19,46.95000076293945,47.04999923706055,46.38999938964844,46.459999084472656,19118600,44.34228515625
CSCO,2023-01-20,46.060001373291016,46.83000183105469,45.66999816894531,46.779998779296875,21847200,44.647705078125
CSCO,2023-01-23,46.900001525878906,47.869998931884766,46.810001373291016,47.5,15180500,45.33488464355469
CSCO,2023-01-24,47.4900016784668,48.02000045776367,47.060001373291016,47.810001373291016,14872700,45.630760192871094
CSCO,2023-01-25,47.97999954223633,48.08000183105469,47.22999954223633,47.97999954223633,14638700,45.793006896972656
CSCO,2023-01-26,48.150001525878906,48.470001220703125,47.83000183105469,48.34000015258789,12952700,46.1365966796875
CSCO,2023-01-27,48.099998474121094,48.72999954223633,47.970001220703125,48.5099983215332,13414800,46.29884719848633
CSCO,2023-01-30,48.13999938964844,48.5,48.119998931884766,48.220001220703125,19261900,46.022071838378906
CSCO,2023-01-31,48.119998931884766,48.689998626708984,48.04999923706055,48.66999816894531,16821600,46.45155715942383
CSCO,2023-02-01,48.38999938964844,48.900001525878906,47.5099983215332,48.56999969482422,19639400,46.356117248535156
CSCO,2023-02-02,48.529998779296875,49.560001373291016,48.36000061035156,49.31999969482422,17883800,47.07192611694336
CSCO,2023-02-03,49.29999923706055,49.29999923706055,48.5099983215332,48.630001068115234,17980000,46.41337966918945
CSCO,2023-02-06,48.06999969482422,48.279998779296875,47.52000045776367,47.56999969482422,13991600,45.40169906616211
CSCO,2023-02-07,47.2400016784668,48.150001525878906,46.970001220703125,47.84000015258789,16675200,45.65938949584961
CSCO,2023-02-08,47.380001068115234,47.540000915527344,46.77000045776367,46.959999084472656,18905500,44.81949996948242
CSCO,2023-02-09,47.22999954223633,47.40999984741211,46.43000030517578,46.72999954223633,18598400,44.59998321533203
CSCO,2023-02-10,46.70000076293945,47.31999969482422,46.63999938964844,47.2599983215332,17397300,45.1058235168457
CSCO,2023-02-13,47.45000076293945,47.9900016784668,47.38999938964844,47.86000061035156,19422100,45.67848205566406
CSCO,2023-02-14,47.779998779296875,48,47.18000030517578,47.70000076293945,19134400,45.52577209472656
CSCO,2023-02-15,47.5,48.52000045776367,47.33000183105469,48.45000076293945,27071200,46.2415885925293
CSCO,2023-02-16,49.9900016784668,51.7400016784668,49.79999923706055,50.9900016784668,48125300,48.665809631347656
CSCO,2023-02-17,51.33000183105469,51.439998626708984,50.599998474121094,50.77000045776367,25321400,48.45583724975586
CSCO,2023-02-21,50.709999084472656,50.7599983215332,49.619998931884766,49.689998626708984,25100500,47.42506408691406
CSCO,2023-02-22,49.849998474121094,49.849998474121094,48.88999938964844,49.310001373291016,20301900,47.06239318847656
CSCO,2023-02-23,49.540000915527344,49.68000030517578,48.54999923706055,49.209999084472656,14066200,46.96693801879883
CSCO,2023-02-24,48.810001373291016,48.900001525878906,48.16999816894531,48.47999954223633,17251600,46.27021789550781
CSCO,2023-02-27,48.95000076293945,49.34000015258789,48.54999923706055,48.72999954223633,14776400,46.50882339477539
CSCO,2023-02-28,48.810001373291016,48.93000030517578,48.380001068115234,48.41999816894531,16622400,46.212947845458984
CSCO,2023-03-01,48.439998626708984,48.59000015258789,48.02000045776367,48.34000015258789,13449300,46.1365966796875
CSCO,2023-03-02,48.31999969482422,48.630001068115234,48.119998931884766,48.529998779296875,18281800,46.31793212890625
CSCO,2023-03-03,48.9900016784668,49.36000061035156,48.81999969482422,49.279998779296875,15969900,47.03375244140625
CSCO,2023-03-06,49.459999084472656,49.810001373291016,49.2400016784668,49.41999816894531,13878400,47.1673698425293
CSCO,2023-03-07,49.56999969482422,49.7599983215332,48.630001068115234,48.90999984741211,17506600,46.68061447143555
CSCO,2023-03-08,49.02000045776367,49.27000045776367,48.7400016784668,49.11000061035156,12055500,46.87150192260742
CSCO,2023-03-09,49.29999923706055,49.689998626708984,48.709999084472656,48.810001373291016,12497700,46.58517837524414
CSCO,2023-03-10,48.88999938964844,49.16999816894531,48.29999923706055,48.560001373291016,16338200,46.34657669067383
CSCO,2023-03-13,48.529998779296875,48.880001068115234,48.119998931884766,48.40999984741211,20280800,46.203407287597656
CSCO,2023-03-14,48.68000030517578,49.2599983215332,48.5099983215332,49.04999923706055,17679600,46.81423568725586
CSCO,2023-03-15,48.369998931884766,49.11000061035156,48.369998931884766,49.060001373291016,17354900,46.82378005981445
CSCO,2023-03-16,48.68000030517578,50.290000915527344,48.5099983215332,50.119998931884766,21425100,47.8354606628418
CSCO,2023-03-17,50.2599983215332,50.54999923706055,49.7400016784668,50.189998626708984,47642700,47.90227127075195
CSCO,2023-03-20,50.220001220703125,51.040000915527344,50.0099983215332,50.939998626708984,22699700,48.61808395385742
CSCO,2023-03-21,51.209999084472656,51.33000183105469,50.33000183105469,50.66999816894531,23334000,48.36039733886719
CSCO,2023-03-22,50.7400016784668,50.75,49.41999816894531,49.459999084472656,21399400,47.205543518066406
CSCO,2023-03-23,49.560001373291016,50.25,49.40999984741211,49.72999954223633,17775400,47.4632453918457
CSCO,2023-03-24,49.900001525878906,50.54999923706055,49.5,50.5099983215332,19438800,48.20768356323242
CSCO,2023-03-27,50.70000076293945,50.95000076293945,50.47999954223633,50.540000915527344,15857200,48.23632049560547
CSCO,2023-03-28,50.31999969482422,50.599998474121094,50.27000045776367,50.38999938964844,11124300,48.09315490722656
CSCO,2023-03-29,50.72999954223633,51.27000045776367,50.63999938964844,51.16999816894531,18463400,48.83760070800781
CSCO,2023-03-30,51.58000183105469,51.68000030517578,51.130001068115234,51.43000030517578,11754600,49.085750579833984
CSCO,2023-03-31,51.439998626708984,52.349998474121094,51.38999938964844,52.279998779296875,20588800,49.89700698852539
CSCO,2023-04-03,52.060001373291016,52.560001373291016,51.9900016784668,52.310001373291016,16884600,49.92564010620117
CSCO,2023-04-04,52.029998779296875,52.119998931884766,51.43000030517578,51.81999969482422,13599900,49.8294792175293
CSCO,2023-04-05,52.06999969482422,52.290000915527344,51.68000030517578,51.81999969482422,13797900,49.8294792175293
CSCO,2023-04-06,50.91999816894531,51.560001373291016,50.72999954223633,51.27000045776367,14749000,49.30060958862305
CSCO,2023-04-10,51.11000061035156,51.400001525878906,50.880001068115234,51.33000183105469,10177700,49.35830307006836
CSCO,2023-04-11,51.119998931884766,51.29999923706055,50.52000045776367,50.619998931884766,15957900,48.67557144165039
CSCO,2023-04-12,50.81999969482422,50.95000076293945,50.04999923706055,50.11000061035156,16100700,48.18516540527344
CSCO,2023-04-13,50.209999084472656,50.83000183105469,50.09000015258789,50.79999923706055,15451700,48.848663330078125
CSCO,2023-04-14,50.52000045776367,50.849998474121094,50.20000076293945,50.540000915527344,12360100,48.59865188598633
CSCO,2023-04-17,50.560001373291016,50.68000030517578,50.04999923706055,50.279998779296875,12042300,48.348628997802734
CSCO,2023-04-18,50.380001068115234,50.689998626708984,50.06999969482422,50.310001373291016,15203600,48.37748718261719
CSCO,2023-04-19,49.22999954223633,49.27000045776367,47.9900016784668,48.040000915527344,30466700,46.19467544555664
CSCO,2023-04-20,47.61000061035156,47.650001525878906,46.36000061035156,46.58000183105469,39769400,44.7907600402832
CSCO,2023-04-21,46.56999969482422,47.119998931884766,46.2400016784668,47.029998779296875,20861000,45.22347640991211
CSCO,2023-04-24,47.04999923706055,47.45000076293945,47,47.38999938964844,17359900,45.56964874267578
CSCO,2023-04-25,47.369998931884766,47.43000030517578,46.810001373291016,47.09000015258789,20281600,45.28116989135742
CSCO,2023-04-26,46.7599983215332,46.849998474121094,46.43000030517578,46.540000915527344,22390500,44.752296447753906
CSCO,2023-04-27,46.779998779296875,46.79999923706055,45.970001220703125,46.560001373291016,22845400,44.77153015136719
CSCO,2023-04-28,46.689998626708984,47.2599983215332,46.61000061035156,47.25,19662000,45.43502426147461
CSCO,2023-05-01,47.20000076293945,47.52000045776367,47.130001068115234,47.34000015258789,13122300,45.521568298339844
CSCO,2023-05-02,46.90999984741211,47.08000183105469,46.060001373291016,46.36000061035156,20175100,44.5792121887207
CSCO,2023-05-03,46.41999816894531,46.54999923706055,45.86000061035156,45.959999084472656,20765700,44.194576263427734
CSCO,2023-05-04,45.77000045776367,45.93000030517578,45.560001373291016,45.70000076293945,17748900,43.94456100463867
CSCO,2023-05-05,46.119998931884766,46.36000061035156,45.91999816894531,46.25,14315100,44.47343444824219
CSCO,2023-05-08,46.439998626708984,46.52000045776367,46.09000015258789,46.34000015258789,12000000,44.55997848510742
CSCO,2023-05-09,45.97999954223633,46.52000045776367,45.91999816894531,46.470001220703125,15221900,44.68498992919922
CSCO,2023-05-10,46.70000076293945,46.93000030517578,46.150001525878906,46.709999084472656,15625100,44.915767669677734
CSCO,2023-05-11,46.83000183105469,46.849998474121094,46.20000076293945,46.369998931884766,12521900,44.58882522583008
CSCO,2023-05-12,46.279998779296875,46.810001373291016,46.279998779296875,46.709999084472656,14094800,44.915767669677734
CSCO,2023-05-15,46.79999923706055,47.2599983215332,46.560001373291016,47.099998474121094,13204400,45.29078674316406
CSCO,2023-05-16,47.2400016784668,47.33000183105469,46.79999923706055,46.91999816894531,16496300,45.117698669433594
CSCO,2023-05-17,47.150001525878906,47.7599983215332,47.0099983215332,47.630001068115234,29326000,45.80043029785156
CSCO,2023-05-18,45.7599983215332,48.25,45.70000076293945,48.20000076293945,41475700,46.34852981567383
CSCO,2023-05-19,48.43000030517578,49.34000015258789,48.400001525878906,49.130001068115234,28561700,47.2428092956543
CSCO,2023-05-22,49.11000061035156,49.22999954223633,48.77000045776367,48.81999969482422,18667500,46.9447135925293
CSCO,2023-05-23,48.61000061035156,49.349998474121094,48.599998474121094,48.90999984741211,17645900,47.0312614440918
CSCO,2023-05-24,48.95000076293945,49,48.16999816894531,48.40999984741211,15452900,46.55046463012695
CSCO,2023-05-25,47.77000045776367,49.22999954223633,47.720001220703125,49.029998779296875,21717000,47.14664840698242
CSCO,2023-05-26,49.11000061035156,50.09000015258789,49.11000061035156,49.86000061035156,19825600,47.94477081298828
CSCO,2023-05-30,49.9900016784668,50.4900016784668,49.7400016784668,50.16999816894531,19074800,48.242862701416016
CSCO,2023-05-31,49.90999984741211,50.029998779296875,49.61000061035156,49.66999816894531,51990300,47.762062072753906
CSCO,2023-06-01,49.7599983215332,50.09000015258789,49.2599983215332,49.7400016784668,17817000,47.829376220703125
CSCO,2023-06-02,49.869998931884766,50.25,49.72999954223633,50.02000045776367,19153700,48.09862518310547
CSCO,2023-06-05,50.220001220703125,50.58000183105469,50.040000915527344,50.209999084472656,13964100,48.28132247924805
CSCO,2023-06-06,49.790000915527344,49.90999984741211,49.13999938964844,49.810001373291016,16029600,47.89669418334961
CSCO,2023-06-07,49.70000076293945,50.13999938964844,49.650001525878906,49.779998779296875,15950600,47.86783981323242
CSCO,2023-06-08,49.91999816894531,50,49.56999969482422,49.68000030517578,13289100,47.77168273925781
CSCO,2023-06-09,49.529998779296875,49.970001220703125,49.369998931884766,49.65999984741211,12173400,47.75244903564453
CSCO,2023-06-12,49.91999816894531,50.5099983215332,49.66999816894531,50.47999954223633,15495000,48.54095458984375
CSCO,2023-06-13,50.689998626708984,50.939998626708984,50.45000076293945,50.79999923706055,24035500,48.848663330078125
CSCO,2023-06-14,50.79999923706055,51.220001220703125,50.630001068115234,50.959999084472656,16630700,49.00251007080078
CSCO,2023-06-15,50.90999984741211,52.06999969482422,50.83000183105469,51.93000030517578,22496900,49.93525695800781
CSCO,2023-06-16,52.20000076293945,52.40999984741211,51.93000030517578,52.06999969482422,37133300,50.06987762451172
CSCO,2023-06-20,51.939998626708984,52.08000183105469,51.470001220703125,51.54999923706055,20138000,49.56985092163086
CSCO,2023-06-21,51.380001068115234,51.400001525878906,50.81999969482422,50.849998474121094,16939600,48.89674377441406
CSCO,2023-06-22,50.650001525878906,51.13999938964844,50.43000030517578,51.119998931884766,14993800,49.15636444091797
CSCO,2023-06-23,50.63999938964844,50.720001220703125,50.09000015258789,50.33000183105469,16540300,48.39671325683594
CSCO,2023-06-26,50.310001373291016,50.79999923706055,50.18000030517578,50.209999084472656,13032100,48.28132247924805
CSCO,2023-06-27,50.310001373291016,51.040000915527344,50.25,50.86000061035156,12981000,48.90635681152344
CSCO,2023-06-28,50.779998779296875,51.02000045776367,50.439998626708984,50.869998931884766,11387600,48.91596984863281
CSCO,2023-06-29,50.86000061035156,51.27000045776367,50.81999969482422,51.209999084472656,14246000,49.24291229248047
CSCO,2023-06-30,51.880001068115234,52.2599983215332,51.52000045776367,51.7400016784668,18186300,49.7525520324707
CSCO,2023-07-03,51.36000061035156,51.83000183105469,51.33000183105469,51.81999969482422,7338300,49.8294792175293
CSCO,2023-07-05,50.970001220703125,51.56999969482422,50.93000030517578,51.5099983215332,14950500,49.90699005126953
CSCO,2023-07-06,51.06999969482422,51.189998626708984,50.650001525878906,51.11000061035156,13931100,49.519439697265625
CSCO,2023-07-07,51,51.650001525878906,50.7400016784668,50.9900016784668,15579600,49.403175354003906
CSCO,2023-07-10,51.06999969482422,51.5,51.02000045776367,51.400001525878906,19046500,49.8004150390625
CSCO,2023-07-11,51.56999969482422,52.150001525878906,51.540000915527344,52.119998931884766,15002700,50.49800491333008
CSCO,2023-07-12,51.560001373291016,51.93000030517578,50.529998779296875,50.7400016784668,26332500,49.160953521728516
CSCO,2023-07-13,50.689998626708984,51.619998931884766,50.650001525878906,51.529998779296875,17864800,49.92636489868164
CSCO,2023-07-14,50.41999816894531,50.970001220703125,50.060001373291016,50.380001068115234,19564800,48.81216049194336
CSCO,2023-07-17,50.20000076293945,50.95000076293945,50.13999938964844,50.810001373291016,16140700,49.22877502441406
CSCO,2023-07-18,50.97999954223633,51.369998931884766,50.849998474121094,51.2400016784668,16434200,49.64539337158203
CSCO,2023-07-19,52.209999084472656,52.439998626708984,51.70000076293945,52.43000030517578,21745000,50.79835891723633
CSCO,2023-07-20,52.060001373291016,52.869998931884766,51.91999816894531,52.369998931884766,22784400,50.74022674560547
CSCO,2023-07-21,52.75,53,52.529998779296875,52.630001068115234,51284200,50.99213409423828
CSCO,2023-07-24,52.689998626708984,53.310001373291016,52.66999816894531,53.11000061035156,18390200,51.45719528198242
CSCO,2023-07-25,53.189998626708984,53.7599983215332,53.11000061035156,53.599998474121094,16136600,51.93194580078125
CSCO,2023-07-26,53.540000915527344,53.650001525878906,52.959999084472656,53.220001220703125,13563700,51.56377410888672
CSCO,2023-07-27,53.599998474121094,53.88999938964844,52.86000061035156,53,15795500,51.35062026977539
CSCO,2023-07-28,52.060001373291016,52.41999816894531,51.77000045776367,52.09000015258789,27491300,50.46894073486328
CSCO,2023-07-31,51.84000015258789,52.18000030517578,51.7400016784668,52.040000915527344,14193500,50.420501708984375
CSCO,2023-08-01,52.56999969482422,52.779998779296875,52.310001373291016,52.65999984741211,15286200,51.021202087402344
CSCO,2023-08-02,52.380001068115234,53.11000061035156,52.31999969482422,52.58000183105469,17693700,50.943695068359375
CSCO,2023-08-03,52.4900016784668,53.27000045776367,52.2400016784668,53.150001525878906,15186400,51.49595642089844
CSCO,2023-08-04,52.880001068115234,53.31999969482422,52.540000915527344,52.630001068115234,12266700,50.99213409423828
CSCO,2023-08-07,52.970001220703125,53.06999969482422,52.68000030517578,53.0099983215332,11327900,51.36030578613281
CSCO,2023-08-08,52.65999984741211,53.130001068115234,52.36000061035156,53.060001373291016,12224800,51.408756256103516
CSCO,2023-08-09,52.900001525878906,53.45000076293945,52.65999984741211,52.9900016784668,18765500,51.34093475341797
CSCO,2023-08-10,53.40999984741211,54.13999938964844,53.16999816894531,53.369998931884766,16329500,51.7091064453125
CSCO,2023-08-11,53.349998474121094,53.95000076293945,53.189998626708984,53.790000915527344,14342200,52.11603927612305
CSCO,2023-08-14,53.79999923706055,54.130001068115234,53.720001220703125,53.880001068115234,20707300,52.20323944091797
CSCO,2023-08-15,53.619998931884766,53.72999954223633,53.18000030517578,53.349998474121094,20173400,51.689727783203125
CSCO,2023-08-16,53.189998626708984,53.52000045776367,52.869998931884766,52.959999084472656,26470200,51.311866760253906
CSCO,2023-08-17,54.439998626708984,55.84000015258789,54.369998931884766,54.72999954223633,45278000,53.02677917480469
CSCO,2023-08-18,54.630001068115234,55.459999084472656,54.619998931884766,55.040000915527344,28833600,53.3271369934082
CSCO,2023-08-21,55.20000076293945,55.790000915527344,55.150001525878906,55.439998626708984,18283200,53.714683532714844
CSCO,2023-08-22,55.47999954223633,55.81999969482422,55.279998779296875,55.459999084472656,15666000,53.734066009521484
CSCO,2023-08-23,55.61000061035156,56.20000076293945,55.400001525878906,55.97999954223633,18250000,54.23788070678711
CSCO,2023-08-24,56.31999969482422,56.47999954223633,55.209999084472656,55.2400016784668,17586400,53.520912170410156
CSCO,2023-08-25,55.25,55.869998931884766,55.25,55.70000076293945,15731800,53.96659851074219
CSCO,2023-08-28,55.88999938964844,56.279998779296875,55.68000030517578,56.20000076293945,15189900,54.4510383605957
CSCO,2023-08-29,56.349998474121094,56.79999923706055,56.11000061035156,56.560001373291016,17859100,54.799835205078125
CSCO,2023-08-30,56.630001068115234,56.90999984741211,56.540000915527344,56.810001373291016,12145400,55.04205322265625
CSCO,2023-08-31,57.099998474121094,57.529998779296875,56.88999938964844,57.349998474121094,22619700,55.565242767333984
CSCO,2023-09-01,57.38999938964844,58.189998626708984,57.38999938964844,57.84000015258789,14078200,56.03999710083008
CSCO,2023-09-05,57.81999969482422,57.81999969482422,57.22999954223633,57.2599983215332,13885000,55.47804641723633
CSCO,2023-09-06,57.099998474121094,57.470001220703125,57.06999969482422,57.15999984741211,11380400,55.38116455078125
CSCO,2023-09-07,56.970001220703125,57.09000015258789,56.65999984741211,56.790000915527344,14762000,55.02267837524414
CSCO,2023-09-08,56.7599983215332,57.06999969482422,56.560001373291016,56.66999816894531,13992000,54.90640640258789
CSCO,2023-09-11,56.720001220703125,56.970001220703125,56.439998626708984,56.84000015258789,15842300,55.07111740112305
CSCO,2023-09-12,56.650001525878906,56.86000061035156,56.34000015258789,56.38999938964844,13916100,54.6351203918457
CSCO,2023-09-13,56.31999969482422,56.529998779296875,56.08000183105469,56.279998779296875,13092200,54.52854537963867
CSCO,2023-09-14,56.41999816894531,56.470001220703125,56.08000183105469,56.369998931884766,15760300,54.615745544433594
CSCO,2023-09-15,56.310001373291016,56.38999938964844,55.540000915527344,56.040000915527344,43939000,54.29601287841797
CSCO,2023-09-18,56.0099983215332,56.279998779296875,55.83000183105469,56.11000061035156,11825000,54.36383819580078
CSCO,2023-09-19,56.18000030517578,56.209999084472656,55.459999084472656,55.84000015258789,10748500,54.10223388671875
CSCO,2023-09-20,55.95000076293945,56.04999923706055,55.439998626708984,55.5,12219900,53.772823333740234
CSCO,2023-09-21,53.40999984741211,54.099998474121094,52.849998474121094,53.34000015258789,37436100,51.6800422668457
CSCO,2023-09-22,53.400001525878906,53.83000183105469,53.20000076293945,53.56999969482422,17869500,51.90288162231445
CSCO,2023-09-25,53.459999084472656,53.68000030517578,53.15999984741211,53.47999954223633,14224400,51.81568145751953
CSCO,2023-09-26,53.18000030517578,53.29999923706055,52.58000183105469,52.709999084472656,15618400,51.069644927978516
CSCO,2023-09-27,52.88999938964844,53.369998931884766,52.529998779296875,53.20000076293945,15845500,51.54439926147461
CSCO,2023-09-28,53.369998931884766,54.189998626708984,53.349998474121094,53.880001068115234,17204400,52.20323944091797
CSCO,2023-09-29,54.15999984741211,54.20000076293945,53.5,53.7599983215332,13951200,52.086971282958984
CSCO,2023-10-02,53.84000015258789,54.400001525878906,53.810001373291016,54.38999938964844,13934000,52.69736099243164
CSCO,2023-10-03,53.86000061035156,53.88999938964844,53.349998474121094,53.650001525878906,15700600,52.35580825805664
CSCO,2023-10-04,53.65999984741211,53.849998474121094,53.220001220703125,53.45000076293945,17009000,52.1606330871582
CSCO,2023-10-05,53.400001525878906,53.470001220703125,52.58000183105469,53.06999969482422,14929400,51.789798736572266
CSCO,2023-10-06,52.9900016784668,53.75,52.7400016784668,53.45000076293945,15665500,52.1606330871582
CSCO,2023-10-09,53.349998474121094,53.959999084472656,53.25,53.91999816894531,10163600,52.619293212890625
CSCO,2023-10-10,53.959999084472656,54.09000015258789,53.650001525878906,53.869998931884766,13105600,52.570499420166016
CSCO,2023-10-11,53.93000030517578,54.130001068115234,53.349998474121094,53.65999984741211,12658000,52.36556625366211
CSCO,2023-10-12,54.02000045776367,54.220001220703125,53.5099983215332,53.849998474121094,11846100,52.55097961425781
CSCO,2023-10-13,53.880001068115234,54.119998931884766,53.439998626708984,53.77000045776367,14413800,52.4729118347168
CSCO,2023-10-16,54.06999969482422,54.59000015258789,54.040000915527344,54.15999984741211,11736600,52.8535041809082
CSCO,2023-10-17,53.790000915527344,53.97999954223633,53.16999816894531,53.939998626708984,17105900,52.63880920410156
CSCO,2023-10-18,53.790000915527344,54.189998626708984,53.599998474121094,53.77000045776367,13087300,52.4729118347168
CSCO,2023-10-19,53.7599983215332,53.93000030517578,53.20000076293945,53.31999969482422,16325600,52.03376388549805
CSCO,2023-10-20,53.38999938964844,53.59000015258789,52.79999923706055,52.93000030517578,23887400,51.653175354003906
CSCO,2023-10-23,52.81999969482422,52.849998474121094,52.15999984741211,52.20000076293945,17760000,50.9407844543457
CSCO,2023-10-24,52.2599983215332,53.04999923706055,52.060001373291016,53.0099983215332,14824200,51.73124313354492
CSCO,2023-10-25,53.11000061035156,53.369998931884766,52.33000183105469,52.400001525878906,14384700,51.13595962524414
CSCO,2023-10-26,51.869998931884766,52.130001068115234,51.310001373291016,51.369998931884766,17594500,50.13080596923828
CSCO,2023-10-27,51.63999938964844,52.150001525878906,51.400001525878906,51.560001373291016,13333900,50.316226959228516
CSCO,2023-10-30,51.349998474121094,51.63999938964844,51.09000015258789,51.56999969482422,13322400,50.32598114013672
CSCO,2023-10-31,51.75,52.16999816894531,51.68000030517578,52.130001068115234,13509300,50.872474670410156
CSCO,2023-11-01,52.040000915527344,52.279998779296875,51.79999923706055,52.189998626708984,14300700,50.93102264404297
CSCO,2023-11-02,52.31999969482422,52.79999923706055,52.18000030517578,52.75,17459700,51.47751998901367
CSCO,2023-11-03,53.2599983215332,53.45000076293945,52.630001068115234,53.0099983215332,17644900,51.73124313354492
CSCO,2023-11-06,52.970001220703125,53.29999923706055,52.880001068115234,53.290000915527344,15429600,52.004493713378906
CSCO,2023-11-07,53.34000015258789,53.439998626708984,52.970001220703125,53.130001068115234,15153100,51.848350524902344
CSCO,2023-11-08,53.38999938964844,53.5,52.77000045776367,53,13633800,51.72148513793945
CSCO,2023-11-09,52.119998931884766,52.56999969482422,51.75,52,21039400,50.745609283447266
CSCO,2023-11-10,52.25,52.630001068115234,51.93000030517578,52.59000015258789,17369000,51.32137680053711
CSCO,2023-11-13,52.47999954223633,52.63999938964844,52.09000015258789,52.22999954223633,14931600,50.97005844116211
CSCO,2023-11-14,52.470001220703125,53.369998931884766,52.470001220703125,53.16999816894531,18331000,51.887386322021484
CSCO,2023-11-15,53.27000045776367,53.43000030517578,53.040000915527344,53.279998779296875,32188200,51.99473190307617
CSCO,2023-11-16,47.40999984741211,48.060001373291016,46.20000076293945,48.040000915527344,79057800,46.88113784790039
CSCO,2023-11-17,48.04999923706055,48.36000061035156,47.72999954223633,47.7599983215332,32593700,46.60789108276367
CSCO,2023-11-20,47.560001373291016,48.369998931884766,47.54999923706055,48.27000045776367,27421000,47.1055908203125
CSCO,2023-11-21,48.27000045776367,48.349998474121094,47.65999984741211,47.79999923706055,21510500,46.64692306518555
CSCO,2023-11-22,48.08000183105469,48.349998474121094,47.95000076293945,48.08000183105469,17308400,46.92017364501953
CSCO,2023-11-24,48.09000015258789,48.400001525878906,48.04999923706055,48.36000061035156,8209500,47.19342041015625
CSCO,2023-11-27,48.33000183105469,48.369998931884766,47.90999984741211,47.93000030517578,17651600,46.7737922668457
CSCO,2023-11-28,47.95000076293945,48.189998626708984,47.810001373291016,47.849998474121094,16360900,46.69572067260742
CSCO,2023-11-29,48.11000061035156,48.439998626708984,48.029998779296875,48.04999923706055,16700500,46.89089584350586
CSCO,2023-11-30,48.189998626708984,48.5,47.939998626708984,48.380001068115234,37165000,47.21293640136719
CSCO,2023-12-01,48.279998779296875,48.779998779296875,48.02000045776367,48.470001220703125,18740800,47.30076599121094
CSCO,2023-12-04,48.060001373291016,48.18000030517578,47.779998779296875,48.04999923706055,17812900,46.89089584350586
CSCO,2023-12-05,47.75,47.959999084472656,47.59000015258789,47.93000030517578,20985000,46.7737922668457
CSCO,2023-12-06,48.06999969482422,48.209999084472656,47.650001525878906,47.70000076293945,19535500,46.54933547973633
CSCO,2023-12-07,47.90999984741211,48.36000061035156,47.79999923706055,48.2599983215332,20478500,47.095829010009766
CSCO,2023-12-08,48.279998779296875,48.59000015258789,48.209999084472656,48.380001068115234,16038900,47.21293640136719
CSCO,2023-12-11,48.939998626708984,49.439998626708984,48.849998474121094,49.38999938964844,25618900,48.198570251464844
CSCO,2023-12-12,49.58000183105469,49.59000015258789,49.11000061035156,49.33000183105469,18712200,48.14002227783203
CSCO,2023-12-13,49.2400016784668,49.70000076293945,48.810001373291016,49.689998626708984,18689200,48.4913330078125
CSCO,2023-12-14,50,50.0099983215332,49.16999816894531,49.439998626708984,28418700,48.24736785888672
CSCO,2023-12-15,49.4900016784668,49.93000030517578,49.43000030517578,49.869998931884766,58859300,48.666988372802734
CSCO,2023-12-18,49.91999816894531,50.29999923706055,49.400001525878906,50.2400016784668,20453100,49.02806854248047
CSCO,2023-12-19,50.369998931884766,50.459999084472656,49.84000015258789,50.18000030517578,17035800,48.969512939453125
CSCO,2023-12-20,50.119998931884766,50.33000183105469,49.790000915527344,49.79999923706055,17812200,48.59867858886719
CSCO,2023-12-21,49.93000030517578,49.97999954223633,49.380001068115234,49.70000076293945,18772300,48.50109100341797
CSCO,2023-12-22,49.84000015258789,50.38999938964844,49.84000015258789,50.09000015258789,12900700,48.881683349609375
CSCO,2023-12-26,50.11000061035156,50.400001525878906,50.04999923706055,50.279998779296875,9721200,49.06709671020508
CSCO,2023-12-27,50.29999923706055,50.560001373291016,50.279998779296875,50.439998626708984,10414300,49.223243713378906
CSCO,2023-12-28,50.58000183105469,50.630001068115234,50.41999816894531,50.47999954223633,8549900,49.26227951049805
CSCO,2023-12-29,50.45000076293945,50.59000015258789,50.220001220703125,50.52000045776367,12491200,49.30131149291992
CSCO,2024-01-02,50.4900016784668,50.86000061035156,50.25,50.5099983215332,20242900,49.29154968261719
CSCO,2024-01-03,50.16999816894531,50.68000030517578,49.939998626708984,50.5099983215332,20303900,49.675106048583984
CSCO,2024-01-04,50.439998626708984,50.5099983215332,49.9900016784668,50.08000183105469,18134100,49.25221633911133
CSCO,2024-01-05,50.18000030517578,50.369998931884766,49.869998931884766,50.09000015258789,13988500,49.262046813964844
CSCO,2024-01-08,49.75,50.5,49.689998626708984,50.459999084472656,18070300,49.62593078613281
CSCO,2024-01-09,49.959999084472656,50.040000915527344,49.43000030517578,49.90999984741211,20489200,49.085025787353516
CSCO,2024-01-10,50,50.31999969482422,49.81999969482422,50.2400016784668,15174200,49.40957260131836
CSCO,2024-01-11,50.45000076293945,50.5,50.040000915527344,50.439998626708984,16458300,49.60626220703125
CSCO,2024-01-12,50.5,50.81999969482422,50.29999923706055,50.34000015258789,18785400,49.50791549682617
CSCO,2024-01-16,50.25,50.59000015258789,50.06999969482422,50.59000015258789,17015900,49.7537841796875
CSCO,2024-01-17,50.2400016784668,50.43000030517578,49.90999984741211,50.29999923706055,17370600,49.46857452392578
CSCO,2024-01-18,50.29999923706055,50.79999923706055,50.279998779296875,50.75,18487500,49.911136627197266
CSCO,2024-01-19,50.75,51.38999938964844,50.72999954223633,51.27000045776367,22860900,50.42254638671875
CSCO,2024-01-22,51.54999923706055,51.779998779296875,51.40999984741211,51.56999969482422,20298700,50.717586517333984
CSCO,2024-01-23,51.38999938964844,51.81999969482422,51.29999923706055,51.7599983215332,15044300,50.904441833496094
CSCO,2024-01-24,52,52,51.209999084472656,51.310001373291016,19458500,50.461883544921875
CSCO,2024-01-25,51.75,52.560001373291016,51.75,52.33000183105469,18936600,51.465023040771484
CSCO,2024-01-26,52.41999816894531,52.619998931884766,51.9900016784668,52.13999938964844,13160300,51.27816390991211
CSCO,2024-01-29,51.84000015258789,52.38999938964844,51.83000183105469,52.290000915527344,13492400,51.42568588256836
CSCO,2024-01-30,52.29999923706055,52.41999816894531,52,52.2400016784668,14322100,51.37651443481445
CSCO,2024-01-31,51.849998474121094,51.939998626708984,50.06999969482422,50.18000030517578,29311800,49.350563049316406
CSCO,2024-02-01,50.22999954223633,50.459999084472656,49.81999969482422,50.18000030517578,20635700,49.350563049316406
CSCO,2024-02-02,50.13999938964844,50.380001068115234,49.619998931884766,50.18000030517578,20530400,49.350563049316406
CSCO,2024-02-05,49.939998626708984,50.150001525878906,49.2599983215332,49.5099983215332,19602000,48.69163513183594
CSCO,2024-02-06,50.310001373291016,50.61000061035156,49.790000915527344,49.97999954223633,19265800,49.153865814208984
CSCO,2024-02-07,50.29999923706055,50.349998474121094,49.459999084472656,49.77000045776367,16794400,48.94734191894531
CSCO,2024-02-08,49.900001525878906,49.9900016784668,49.54999923706055,49.95000076293945,19599000,49.12436294555664
CSCO,2024-02-09,49.93000030517578,50.2599983215332,49.630001068115234,50.130001068115234,24076900,49.301387786865234
CSCO,2024-02-12,50.029998779296875,50.20000076293945,49.529998779296875,49.9900016784668,19046300,49.16370391845703
CSCO,2024-02-13,49.619998931884766,49.939998626708984,49.13999938964844,49.63999938964844,23633700,48.81948471069336
CSCO,2024-02-14,49.56999969482422,50.34000015258789,49.54999923706055,50.279998779296875,31176400,49.44890594482422
CSCO,2024-02-15,48.2599983215332,49.689998626708984,48.189998626708984,49.060001373291016,42766500,48.24907684326172
CSCO,2024-02-16,48.75,49.08000183105469,48.38999938964844,48.439998626708984,24909400,47.639320373535156
CSCO,2024-02-20,47.970001220703125,48.470001220703125,47.849998474121094,48.279998779296875,26402500,47.48196792602539
CSCO,2024-02-21,48.45000076293945,48.52000045776367,47.900001525878906,48.47999954223633,15999200,47.67866134643555
CSCO,2024-02-22,48.27000045776367,48.70000076293945,48.150001525878906,48.56999969482422,22020300,47.767173767089844
CSCO,2024-02-23,48.619998931884766,49.13999938964844,48.5,48.86000061035156,13141900,48.0523796081543
CSCO,2024-02-26,48.849998474121094,48.900001525878906,48.36000061035156,48.400001525878906,13018700,47.59998321533203
CSCO,2024-02-27,48.150001525878906,48.45000076293945,48.02000045776367,48.310001373291016,12515400,47.511474609375
CSCO,2024-02-28,48.20000076293945,48.47999954223633,48.0099983215332,48.060001373291016,14635100,47.265602111816406
CSCO,2024-02-29,48.189998626708984,48.47999954223633,48.130001068115234,48.369998931884766,22962500,47.57047653198242
CSCO,2024-03-01,48.11000061035156,48.41999816894531,47.65999984741211,48.400001525878906,18499900,47.59998321533203
CSCO,2024-03-04,48.369998931884766,49.470001220703125,48.22999954223633,49.130001068115234,25214500,48.31792068481445
CSCO,2024-03-05,49.040000915527344,49.06999969482422,48.56999969482422,48.95000076293945,18101300,48.14089584350586
CSCO,2024-03-06,48.97999954223633,49.40999984741211,48.970001220703125,49.16999816894531,20903600,48.35725402832031
CSCO,2024-03-07,49.439998626708984,49.47999954223633,48.83000183105469,48.900001525878906,21224700,48.09172058105469
CSCO,2024-03-08,48.869998931884766,49.779998779296875,48.849998474121094,49.5,19306400,48.681800842285156
CSCO,2024-03-11,49.720001220703125,50.29999923706055,49.58000183105469,50.220001220703125,17715100,49.3899040222168
CSCO,2024-03-12,50.540000915527344,50.54999923706055,49.88999938964844,50.06999969482422,17590400,49.24238204956055
CSCO,2024-03-13,50.029998779296875,50.150001525878906,49.83000183105469,50.11000061035156,16669900,49.28171920776367
CSCO,2024-03-14,50.27000045776367,50.349998474121094,49.599998474121094,49.790000915527344,17239400,48.96700668334961
CSCO,2024-03-15,49.790000915527344,49.959999084472656,48.900001525878906,48.93000030517578,57048600,48.12122344970703
CSCO,2024-03-18,49.220001220703125,49.65999984741211,48.97999954223633,49.27000045776367,17406700,48.455604553222656
CSCO,2024-03-19,49.119998931884766,49.599998474121094,48.970001220703125,49.13999938964844,19601100,48.32775115966797
CSCO,2024-03-20,49.040000915527344,49.58000183105469,48.939998626708984,49.54999923706055,18554100,48.73097610473633
CSCO,2024-03-21,49.709999084472656,50.189998626708984,49.560001373291016,49.880001068115234,26102900,49.05552291870117
CSCO,2024-03-22,50.04999923706055,50.099998474121094,49.720001220703125,49.779998779296875,15021300,48.95716857910156
CSCO,2024-03-25,49.560001373291016,49.7599983215332,49.290000915527344,49.68000030517578,16191200,48.85882568359375
CSCO,2024-03-26,49.54999923706055,49.810001373291016,49.47999954223633,49.54999923706055,13842900,48.73097610473633
CSCO,2024-03-27,49.77000045776367,49.900001525878906,49.40999984741211,49.77000045776367,17231000,48.94734191894531
CSCO,2024-03-28,49.88999938964844,50.20000076293945,49.810001373291016,49.90999984741211,18139700,49.085025787353516
CSCO,2024-04-01,49.959999084472656,50.20000076293945,49.869998931884766,50.040000915527344,15138100,49.21287536621094
CSCO,2024-04-02,49.959999084472656,50.09000015258789,49.150001525878906,49.36000061035156,16414400,48.54411697387695
CSCO,2024-04-03,48.79999923706055,49.220001220703125,48.65999984741211,48.7400016784668,22210000,48.325984954833984
CSCO,2024-04-04,49.09000015258789,49.54999923706055,48.040000915527344,48.11000061035156,17374000,47.70133590698242
CSCO,2024-04-05,47.959999084472656,48.66999816894531,47.88999938964844,48.54999923706055,18660900,48.137596130371094
CSCO,2024-04-08,48.189998626708984,48.65999984741211,48.15999984741211,48.2400016784668,15375700,47.83023452758789
CSCO,2024-04-09,48.84000015258789,50.20000076293945,48.52000045776367,50.0099983215332,26697100,49.5851936340332
CSCO,2024-04-10,49.72999954223633,49.77000045776367,48.810001373291016,49.209999084472656,20026400,48.7919921875
CSCO,2024-04-11,49.31999969482422,49.59000015258789,49,49.529998779296875,15703900,49.10927200317383
CSCO,2024-04-12,49.209999084472656,49.22999954223633,48.439998626708984,48.4900016784668,16415200,48.07810974121094
CSCO,2024-04-15,49.720001220703125,49.790000915527344,48.20000076293945,48.2400016784668,20310800,47.83023452758789
CSCO,2024-04-16,48.470001220703125,48.5099983215332,47.84000015258789,47.91999816894531,14233400,47.51294708251953
CSCO,2024-04-17,48,48.279998779296875,47.709999084472656,47.790000915527344,14407600,47.384056091308594
CSCO,2024-04-18,48.40999984741211,48.40999984741211,47.880001068115234,48.11000061035156,13080900,47.70133590698242
CSCO,2024-04-19,48.38999938964844,48.43000030517578,48.029998779296875,48.31999969482422,20962400,47.909549713134766
CSCO,2024-04-22,48.4900016784668,48.59000015258789,48,48.13999938964844,20135700,47.7310791015625
CSCO,2024-04-23,48.13999938964844,48.459999084472656,48.060001373291016,48.31999969482422,16261700,47.909549713134766
CSCO,2024-04-24,48.04999923706055,48.380001068115234,47.91999816894531,48.349998474121094,14828500,47.93929672241211
CSCO,2024-04-25,48.779998779296875,48.93000030517578,47.849998474121094,48.099998474121094,18790900,47.6914176940918
CSCO,2024-04-26,47.63999938964844,48.279998779296875,47.61000061035156,47.86000061035156,14658900,47.453460693359375
CSCO,2024-04-29,47.9900016784668,48.310001373291016,47.58000183105469,47.779998779296875,11599500,47.37413787841797
CSCO,2024-04-30,47.61000061035156,47.689998626708984,46.970001220703125,46.97999954223633,18535400,46.5809326171875
CSCO,2024-05-01,46.70000076293945,47.56999969482422,46.68000030517578,46.84000015258789,18266400,46.44212341308594
CSCO,2024-05-02,47.029998779296875,47.119998931884766,46.599998474121094,46.790000915527344,15441700,46.392547607421875
CSCO,2024-05-03,47.099998474121094,47.400001525878906,46.84000015258789,47.119998931884766,17935300,46.71974563598633
CSCO,2024-05-06,47.220001220703125,47.439998626708984,46.970001220703125,47.11000061035156,14163000,46.70983123779297
CSCO,2024-05-07,47.209999084472656,47.459999084472656,47.0099983215332,47.279998779296875,14308200,46.87838363647461
CSCO,2024-05-08,47.439998626708984,48.13999938964844,47.25,48,15130200,47.59226989746094
CSCO,2024-05-09,48,48.09000015258789,47.650001525878906,47.790000915527344,12449300,47.384056091308594
CSCO,2024-05-10,48,48.099998474121094,47.70000076293945,48.060001373291016,12096900,47.65176010131836
CSCO,2024-05-13,48.310001373291016,48.81999969482422,48.22999954223633,48.68000030517578,15149100,48.26649475097656
CSCO,2024-05-14,48.97999954223633,49.18000030517578,48.349998474121094,48.95000076293945,17379700,48.534202575683594
CSCO,2024-05-15,49.189998626708984,49.72999954223633,48.72999954223633,49.66999816894531,37342100,49.24808120727539
CSCO,2024-05-16,50.08000183105469,50.11000061035156,48.16999816894531,48.34000015258789,47829400,47.92938232421875
CSCO,2024-05-17,48.2599983215332,48.560001373291016,48.11000061035156,48.16999816894531,22020300,47.76082229614258
CSCO,2024-05-20,48,48.06999969482422,47.0099983215332,47.130001068115234,22040700,46.72966003417969
CSCO,2024-05-21,47.119998931884766,47.150001525878906,46.61000061035156,46.939998626708984,25172200,46.5412712097168
CSCO,2024-05-22,47.099998474121094,47.84000015258789,47.040000915527344,47.43000030517578,19940600,47.0271110534668
CSCO,2024-05-23,47.150001525878906,47.189998626708984,46.5099983215332,46.599998474121094,18837500,46.204158782958984
CSCO,2024-05-24,46.630001068115234,46.79999923706055,46.380001068115234,46.41999816894531,11933600,46.02568817138672
CSCO,2024-05-28,46.150001525878906,46.88999938964844,45.97999954223633,46.279998779296875,18178800,45.886878967285156
CSCO,2024-05-29,45.900001525878906,46.33000183105469,45.849998474121094,46.08000183105469,16001100,45.68857955932617
CSCO,2024-05-30,46.099998474121094,46.459999084472656,46,46.119998931884766,19898100,45.72823715209961
CSCO,2024-05-31,46.13999938964844,46.56999969482422,46.0099983215332,46.5,39269100,46.105010986328125
CSCO,2024-06-03,46.720001220703125,46.77000045776367,46.279998779296875,46.650001525878906,23295000,46.25373840332031
CSCO,2024-06-04,46.650001525878906,47.599998474121094,46.5099983215332,47.41999816894531,23330300,47.01719665527344
CSCO,2024-06-05,47.52000045776367,47.630001068115234,45.63999938964844,46.02000045776367,28746400,45.62908935546875
CSCO,2024-06-06,45.939998626708984,46.38999938964844,45.779998779296875,46.22999954223633,15456100,45.837303161621094
CSCO,2024-06-07,45.95000076293945,46.290000915527344,45.790000915527344,45.84000015258789,15734600,45.450618743896484
CSCO,2024-06-10,45.79999923706055,45.86000061035156,45.27000045776367,45.849998474121094,13404600,45.460533142089844
CSCO,2024-06-11,45.689998626708984,45.93000030517578,45.36000061035156,45.77000045776367,17450700,45.3812141418457
CSCO,2024-06-12,45.9900016784668,46.08000183105469,45.38999938964844,45.619998931884766,16803100,45.232486724853516
CSCO,2024-06-13,45.41999816894531,45.54999923706055,45.119998931884766,45.52000045776367,16149000,45.13333511352539
CSCO,2024-06-14,45.31999969482422,45.709999084472656,44.970001220703125,45.68000030517578,15274200,45.29197692871094
CSCO,2024-06-17,45.400001525878906,45.709999084472656,44.95000076293945,45.689998626708984,16382000,45.3018913269043
CSCO,2024-06-18,45.5,45.9900016784668,45.5,45.970001220703125,17627000,45.57951354980469
CSCO,2024-06-20,45.90999984741211,46.869998931884766,45.86000061035156,46.720001220703125,25613200,46.323143005371094
CSCO,2024-06-21,47.099998474121094,47.84000015258789,47.04999923706055,47.290000915527344,65576300,46.888301849365234
CSCO,2024-06-24,47.4900016784668,47.779998779296875,47.02000045776367,47.279998779296875,19136200,46.87838363647461
CSCO,2024-06-25,47.27000045776367,47.81999969482422,46.9900016784668,47.380001068115234,17793600,46.9775390625
CSCO,2024-06-26,47.060001373291016,47.40999984741211,46.79999923706055,46.86000061035156,13981300,46.461952209472656
CSCO,2024-06-27,46.779998779296875,47.5099983215332,46.77000045776367,47.45000076293945,16541900,47.04694366455078
CSCO,2024-06-28,47.54999923706055,47.86000061035156,47.34000015258789,47.5099983215332,23921100,47.10643005371094
CSCO,2024-07-01,47.47999954223633,47.84000015258789,47.349998474121094,47.52000045776367,17776000,47.11634826660156
CSCO,2024-07-02,47.400001525878906,47.790000915527344,46.959999084472656,47.279998779296875,19794200,46.87838363647461
CSCO,2024-07-03,47.150001525878906,47.52000045776367,47.040000915527344,47.09000015258789,8118300,46.689998626708984
CSCO,2024-07-05,46.43000030517578,46.7599983215332,46.310001373291016,46.650001525878906,14692600,46.650001525878906
CSCO,2024-07-08,46.349998474121094,46.779998779296875,45.95000076293945,46.060001373291016,19320900,46.060001373291016
CSCO,2024-07-09,46,46.099998474121094,45.650001525878906,45.79999923706055,17343400,45.79999923706055
CSCO,2024-07-10,46.060001373291016,46.290000915527344,45.83000183105469,46.27000045776367,18737300,46.27000045776367
CSCO,2024-07-11,46.18000030517578,46.90999984741211,46.18000030517578,46.7599983215332,19741200,46.7599983215332
CSCO,2024-07-12,46.779998779296875,47.86000061035156,46.650001525878906,47.380001068115234,20936100,47.380001068115234
CSCO,2024-07-15,47.40999984741211,47.4900016784668,46.790000915527344,47.400001525878906,15925900,47.400001525878906
CSCO,2024-07-16,47.45000076293945,47.970001220703125,47.220001220703125,47.41999816894531,17037300,47.41999816894531
CSCO,2024-07-17,47.459999084472656,48.7400016784668,47.349998474121094,48.52000045776367,26638700,48.52000045776367
CSCO,2024-07-18,48.150001525878906,48.63999938964844,47.97999954223633,48.040000915527344,18462500,48.040000915527344
CSCO,2024-07-19,48.09000015258789,48.099998474121094,47.13999938964844,47.31999969482422,18289200,47.31999969482422
CSCO,2024-07-22,47.31999969482422,47.380001068115234,46.77000045776367,46.81999969482422,19899400,46.81999969482422
CSCO,2024-07-23,46.75,46.779998779296875,46.34000015258789,46.36000061035156,16372000,46.36000061035156
CSCO,2024-07-24,46.540000915527344,47.040000915527344,46.2400016784668,46.849998474121094,25318200,46.849998474121094
CSCO,2024-07-25,47.369998931884766,48.189998626708984,47.060001373291016,47.2400016784668,20631200,47.2400016784668
CSCO,2024-07-26,47.31999969482422,48.0099983215332,47.2400016784668,47.880001068115234,16104900,47.880001068115234
CSCO,2024-07-29,47.81999969482422,48.209999084472656,47.439998626708984,47.9900016784668,11475700,47.9900016784668
CSCO,2024-07-30,48.189998626708984,48.54999923706055,47.88999938964844,48.13999938964844,20166000,48.13999938964844
CSCO,2024-07-31,48.40999984741211,48.77000045776367,48.2400016784668,48.45000076293945,19953600,48.45000076293945
CSCO,2024-08-01,48.619998931884766,48.720001220703125,47.20000076293945,47.38999938964844,18837500,47.38999938964844
CSCO,2024-08-02,47.68000030517578,47.75,46.349998474121094,46.65999984741211,24000200,46.65999984741211
CSCO,2024-08-05,46.54999923706055,46.68000030517578,44.689998626708984,44.7400016784668,29669600,44.7400016784668
CSCO,2024-08-06,44.75,45.7400016784668,44.63999938964844,45.15999984741211,20524000,45.15999984741211
CSCO,2024-08-07,45.41999816894531,46.209999084472656,45.09000015258789,45.119998931884766,18301100,45.119998931884766
CSCO,2024-08-08,45.279998779296875,46.27000045776367,45.279998779296875,45.83000183105469,18369100,45.83000183105469
CSCO,2024-08-09,45.70000076293945,46.060001373291016,45.2400016784668,45.470001220703125,21217600,45.470001220703125
CSCO,2024-08-12,45.529998779296875,45.7400016784668,44.5,44.86000061035156,20289500,44.86000061035156
CSCO,2024-08-13,44.97999954223633,45.38999938964844,44.88999938964844,45.369998931884766,20976900,45.369998931884766
CSCO,2024-08-14,45.13999938964844,45.7400016784668,45.040000915527344,45.439998626708984,30675600,45.439998626708984
CSCO,2024-08-15,48.75,50.279998779296875,48.15999984741211,48.529998779296875,45976400,48.529998779296875
CSCO,2024-08-16,48.63999938964844,49.72999954223633,48.5,49.459999084472656,27424900,49.459999084472656
CSCO,2024-08-19,49.33000183105469,49.9900016784668,49.29999923706055,49.97999954223633,16436600,49.97999954223633
CSCO,2024-08-20,49.97999954223633,50.369998931884766,49.599998474121094,50.2400016784668,18697300,50.2400016784668
CSCO,2024-08-21,50.290000915527344,50.54999923706055,50.029998779296875,50.45000076293945,21177600,50.45000076293945
CSCO,2024-08-22,50.720001220703125,50.93000030517578,50.18000030517578,50.220001220703125,19143100,50.220001220703125
CSCO,2024-08-23,50.5099983215332,50.77000045776367,50.31999969482422,50.7400016784668,16474100,50.7400016784668
CSCO,2024-08-26,50.790000915527344,51.02000045776367,50.720001220703125,50.790000915527344,12016800,50.790000915527344
CSCO,2024-08-27,50.66999816894531,50.84000015258789,50.400001525878906,50.709999084472656,10243900,50.709999084472656
CSCO,2024-08-28,50.45000076293945,50.56999969482422,49.40999984741211,49.849998474121094,14571400,49.849998474121094
CSCO,2024-08-29,49.970001220703125,50.81999969482422,49.880001068115234,50.38999938964844,16324100,50.38999938964844
CSCO,2024-08-30,50.54999923706055,50.689998626708984,50.06999969482422,50.540000915527344,15615800,50.540000915527344
GOOGL,2004-08-19,2.502502918243408,2.6041040420532227,2.4014010429382324,2.5110108852386475,893181924,2.5048084259033203
GOOGL,2004-08-20,2.527777910232544,2.7297298908233643,2.515014886856079,2.7104599475860596,456686856,2.7037649154663086
GOOGL,2004-08-23,2.771522045135498,2.8398399353027344,2.7289791107177734,2.7377378940582275,365122512,2.730975389480591
GOOGL,2004-08-24,2.7837839126586914,2.792793035507202,2.59184193611145,2.6243739128112793,304946748,2.617891550064087
GOOGL,2004-08-25,2.626626968383789,2.7027029991149902,2.599600076675415,2.6526529788970947,183772044,2.6461007595062256
GOOGL,2004-08-26,2.626375913619995,2.701451063156128,2.6191189289093018,2.7004499435424805,141897960,2.693779706954956
GOOGL,2004-08-27,2.705204963684082,2.7182180881500244,2.644895076751709,2.6564059257507324,124235640,2.6498444080352783
GOOGL,2004-08-30,2.6346349716186523,2.63988995552063,2.5528030395507812,2.5528030395507812,103935960,2.546497344970703
GOOGL,2004-08-31,2.5600600242614746,2.5953450202941895,2.5565569400787354,2.561811923980713,98357544,2.5554840564727783
GOOGL,2004-09-01,2.5700700283050537,2.576827049255371,2.49424409866333,2.508759021759033,182765052,2.5025622844696045
GOOGL,2004-09-02,2.482232093811035,2.561811923980713,2.47597599029541,2.540290117263794,302373324,2.534015655517578
GOOGL,2004-09-03,2.526276111602783,2.546046018600464,2.485485076904297,2.5027530193328857,103048848,2.4965710639953613
GOOGL,2004-09-07,2.527777910232544,2.5525529384613037,2.4927430152893066,2.5420420169830322,116950932,2.5357630252838135
GOOGL,2004-09-08,2.5210208892822266,2.5783278942108154,2.515014886856079,2.5600600242614746,99712188,2.553736686706543
GOOGL,2004-09-09,2.5658159255981445,2.570319890975952,2.5275280475616455,2.560309886932373,81234684,2.553985595703125
GOOGL,2004-09-10,2.5425429344177246,2.6666669845581055,2.5350348949432373,2.6358859539031982,173977848,2.6293752193450928
GOOGL,2004-09-13,2.6684179306030273,2.712963104248047,2.6641640663146973,2.690190076828003,156882960,2.6835451126098633
GOOGL,2004-09-14,2.688939094543457,2.8028030395507812,2.672421932220459,2.7900400161743164,216579204,2.7831485271453857
GOOGL,2004-09-15,2.7667670249938965,2.8586089611053467,2.7577579021453857,2.8028030395507812,214261524,2.79587984085083
GOOGL,2004-09-16,2.8113110065460205,2.897897958755493,2.794044017791748,2.852102041244507,185326488,2.8450570106506348
GOOGL,2004-09-17,2.863363027572632,2.940190076828003,2.8415920734405518,2.940190076828003,189450360,2.9329276084899902
GOOGL,2004-09-20,2.9266769886016846,3.0430428981781006,2.9221720695495605,2.9869871139526367,212575212,2.979609251022339
GOOGL,2004-09-21,2.9982481002807617,3.0135140419006348,2.9406909942626953,2.948949098587036,144575280,2.9416651725769043
GOOGL,2004-09-22,2.9379379749298096,2.9947450160980225,2.923172950744629,2.9624619483947754,151624224,2.9551446437835693
GOOGL,2004-09-23,2.9739739894866943,3.068819046020508,2.9284279346466064,3.023524045944214,170713116,3.0160558223724365
GOOGL,2004-09-24,3.026526927947998,3.1056060791015625,2.996997117996216,2.998749017715454,182469348,2.9913418292999268
GOOGL,2004-09-27,2.9919919967651367,3.025024890899658,2.9479479789733887,2.959459066390991,141322536,2.952148914337158
GOOGL,2004-09-28,3.035536050796509,3.188188076019287,3.008258104324341,3.1746749877929688,338581080,3.1668334007263184
GOOGL,2004-09-29,3.170670986175537,3.3788790702819824,3.1589090824127197,3.280280113220215,610329060,3.2721776962280273
GOOGL,2004-09-30,3.25075101852417,3.3108110427856445,3.2282280921936035,3.2432429790496826,275160564,3.23523211479187
GOOGL,2004-10-01,3.27327299118042,3.3593590259552,3.2257258892059326,3.3178179264068604,302497200,3.3096227645874023
GOOGL,2004-10-04,3.3846349716186523,3.4251749515533447,3.3541040420532227,3.379879951477051,260455284,3.3715314865112305
GOOGL,2004-10-05,3.3698699474334717,3.466717004776001,3.3093090057373047,3.4627130031585693,299464236,3.454159736633301
GOOGL,2004-10-06,3.4421920776367188,3.464715003967285,3.4034030437469482,3.4304299354553223,267628104,3.421956777572632
GOOGL,2004-10-07,3.4264259338378906,3.5005009174346924,3.4171669483184814,3.4747250080108643,282301416,3.466142416000366
GOOGL,2004-10-08,3.471471071243286,3.495495080947876,3.428929090499878,3.4466969966888428,221390388,3.438183307647705
GOOGL,2004-10-11,3.4284279346466064,3.474975109100342,3.349600076675415,3.38488507270813,209442348,3.3765244483947754
GOOGL,2004-10-12,3.3643639087677,3.4436941146850586,3.3383378982543945,3.4384379386901855,233310456,3.4299447536468506
GOOGL,2004-10-13,3.5865869522094727,3.592341899871826,3.5055060386657715,3.5260260105133057,395324280,3.5173165798187256
GOOGL,2004-10-14,3.5287790298461914,3.563062906265259,3.4674670696258545,3.553554058074951,208842948,3.544776678085327
GOOGL,2004-10-15,3.6268770694732666,3.641140937805176,3.5523018836975098,3.606355905532837,263895840,3.5974481105804443
GOOGL,2004-10-18,3.5835840702056885,3.733733892440796,3.5337839126586914,3.7327330112457275,280726992,3.723512887954712
GOOGL,2004-10-19,3.766266107559204,3.8138139247894287,3.687437057495117,3.702202081680298,362197440,3.6930575370788574
GOOGL,2004-10-20,3.704453945159912,3.728477954864502,3.49349308013916,3.515765905380249,454453092,3.5070817470550537
GOOGL,2004-10-21,3.613614082336426,3.757006883621216,3.544044017791748,3.7382380962371826,582996420,3.7290046215057373
GOOGL,2004-10-22,4.267767906188965,4.508759021759033,4.106105804443359,4.315064907073975,1474200324,4.304406642913818
GOOGL,2004-10-25,4.414413928985596,4.8656158447265625,4.318068027496338,4.689690113067627,1309257432,4.678106307983398
GOOGL,2004-10-26,4.663163185119629,4.8208208084106445,4.504505157470703,4.5495500564575195,891391716,4.5383124351501465
GOOGL,2004-10-27,4.572573184967041,4.742743015289307,4.54879903793335,4.653903961181641,533725740,4.64240837097168
GOOGL,2004-10-28,4.6716718673706055,4.864614963531494,4.6446452140808105,4.837337017059326,593278128,4.825388431549072
GOOGL,2004-10-29,4.977227210998535,5.003754138946533,4.76977014541626,4.770771026611328,845653500,4.758986949920654
GOOGL,2004-11-01,4.843594074249268,4.946697235107422,4.786537170410156,4.905655860900879,488507004,4.893538475036621
GOOGL,2004-11-02,4.97447395324707,4.986236095428467,4.8383378982543945,4.876626968383789,453398148,4.86458158493042
GOOGL,2004-11-03,4.959458827972412,5.045044898986816,4.773523807525635,4.796546936035156,554992452,4.784699440002441
GOOGL,2004-11-04,4.7157158851623535,4.764764785766602,4.5883378982543945,4.622121810913086,575807616,4.6107048988342285
GOOGL,2004-11-05,4.554053783416748,4.562061786651611,4.217967987060547,4.237987995147705,792530676,4.227519989013672
GOOGL,2004-11-08,4.277527809143066,4.390389919281006,4.23923921585083,4.318068027496338,447224328,4.30740213394165
GOOGL,2004-11-09,4.356856822967529,4.3843841552734375,4.135886192321777,4.22172212600708,442125432,4.211294174194336
GOOGL,2004-11-10,4.271020889282227,4.317317008972168,4.162412166595459,4.2007012367248535,425334240,4.1903252601623535
GOOGL,2004-11-11,4.232481956481934,4.598348140716553,4.1934428215026855,4.580080032348633,598820580,4.568767070770264
GOOGL,2004-11-12,4.635385036468506,4.749750137329102,4.439438819885254,4.5545549392700195,669174156,4.543304920196533
GOOGL,2004-11-15,4.515766143798828,4.71271276473999,4.4732232093811035,4.626376152038574,475583940,4.614948749542236
GOOGL,2004-11-16,4.44194221496582,4.491240978240967,4.275024890899658,4.3178181648254395,835859304,4.30715274810791
GOOGL,2004-11-17,4.229730129241943,4.44194221496582,4.229228973388672,4.316816806793213,724590684,4.306154251098633
GOOGL,2004-11-18,4.26151180267334,4.364864826202393,4.147397041320801,4.19269323348999,664518816,4.182336807250977
GOOGL,2004-11-19,4.23173189163208,4.253754138946533,4.1671671867370605,4.23923921585083,350421228,4.2287678718566895
GOOGL,2004-11-22,4.115866184234619,4.241742134094238,4.036787033081055,4.131631851196289,494233272,4.121426582336426
GOOGL,2004-11-23,4.203453063964844,4.275024890899658,4.1666669845581055,4.192192077636719,496035468,4.18183708190918
GOOGL,2004-11-24,4.374875068664551,4.434685230255127,4.3170671463012695,4.373373031616211,610628760,4.362570762634277
GOOGL,2004-11-26,4.3993988037109375,4.505255222320557,4.387386798858643,4.48923921585083,258944796,4.478150367736816
GOOGL,2004-11-29,4.513514041900635,4.5783281326293945,4.442192077636719,4.530780792236328,426237336,4.519589424133301
GOOGL,2004-11-30,4.522272109985352,4.579579830169678,4.51076078414917,4.554053783416748,307692000,4.542804718017578
GOOGL,2004-12-01,4.553302764892578,4.5670671463012695,4.493243217468262,4.503503799438477,314249436,4.492380142211914
GOOGL,2004-12-02,4.502001762390137,4.54229211807251,4.468217849731445,4.4894890785217285,250185564,4.478399753570557
GOOGL,2004-12-03,4.503252983093262,4.531031131744385,4.444444179534912,4.514514923095703,234533232,4.503364086151123
GOOGL,2004-12-06,4.482732772827148,4.522021770477295,4.404904842376709,4.4116621017456055,249909840,4.4007649421691895
GOOGL,2004-12-07,4.404404163360596,4.409409046173096,4.268017768859863,4.290040016174316,274561164,4.279443264007568
GOOGL,2004-12-08,4.263012886047363,4.346345901489258,4.222472190856934,4.253754138946533,301370328,4.243247032165527
GOOGL,2004-12-09,4.2605109214782715,4.341842174530029,4.21596622467041,4.340089797973633,305853840,4.32936954498291
GOOGL,2004-12-10,4.340089797973633,4.376376152038574,4.286537170410156,4.295546054840088,172515312,4.28493595123291
GOOGL,2004-12-13,4.308558940887451,4.333834171295166,4.240489959716797,4.2655158042907715,192551256,4.254979610443115
GOOGL,2004-12-14,4.2792792320251465,4.474975109100342,4.24424409866333,4.47172212600708,443092464,4.460676670074463
GOOGL,2004-12-15,4.454204082489014,4.5217719078063965,4.4209208488464355,4.498999118804932,458381160,4.487886428833008
GOOGL,2004-12-16,4.428177833557129,4.5167670249938965,4.403152942657471,4.416165828704834,342569088,4.405257701873779
GOOGL,2004-12-17,4.423422813415527,4.517016887664795,4.418168067932129,4.50650691986084,295152552,4.495375633239746
GOOGL,2004-12-20,4.5545549392700195,4.716216087341309,4.551301002502441,4.630129814147949,392986620,4.6186933517456055
GOOGL,2004-12-21,4.662412166595459,4.701702117919922,4.589590072631836,4.598348140716553,220431348,4.586989879608154
GOOGL,2004-12-22,4.602101802825928,4.675926208496094,4.579830169677734,4.662161827087402,156123720,4.650646209716797
GOOGL,2004-12-23,4.690940856933594,4.719719886779785,4.6546549797058105,4.702201843261719,144439416,4.690587043762207
GOOGL,2004-12-27,4.733482837677002,4.837337017059326,4.732232093811035,4.802553176879883,243919836,4.7906904220581055
GOOGL,2004-12-28,4.807558059692383,4.843594074249268,4.780029773712158,4.823823928833008,165666168,4.811908721923828
GOOGL,2004-12-29,4.7992987632751465,4.842843055725098,4.7992987632751465,4.827326774597168,107016876,4.815403461456299
GOOGL,2004-12-30,4.8290791511535645,4.9607110023498535,4.801051139831543,4.944944858551025,235935828,4.932730674743652
GOOGL,2004-12-31,4.985735893249512,5.002001762390137,4.818819046020508,4.824574947357178,306433260,4.812657833099365
GOOGL,2005-01-03,4.939939975738525,5.096096038818359,4.891390800476074,5.0728230476379395,633134232,5.060292720794678
GOOGL,2005-01-04,5.040040016174316,5.0783281326293945,4.841842174530029,4.867366790771484,549685764,4.855343818664551
GOOGL,2005-01-05,4.841091156005859,4.927426815032959,4.810561180114746,4.842593193054199,329134536,4.830631732940674
GOOGL,2005-01-06,4.881882190704346,4.902401924133301,4.69769811630249,4.718468189239502,415068516,4.706813335418701
GOOGL,2005-01-07,4.770771026611328,4.861111164093018,4.724224090576172,4.851100921630859,386129484,4.839118480682373
GOOGL,2005-01-10,4.867366790771484,4.957457065582275,4.800550937652588,4.881381034851074,301282416,4.869324207305908
GOOGL,2005-01-11,4.895394802093506,4.94769811630249,4.834333896636963,4.8433427810668945,278069652,4.831379413604736
GOOGL,2005-01-12,4.863112926483154,4.903152942657471,4.767267227172852,4.8893890380859375,326784888,4.877311706542969
GOOGL,2005-01-13,4.8893890380859375,4.939690113067627,4.856105804443359,4.8881378173828125,273702024,4.876063823699951
GOOGL,2005-01-14,4.904904842376709,5.005255222320557,4.858108043670654,5.00425386428833,385226388,4.9918928146362305
GOOGL,2005-01-18,5.0292792320251465,5.130630970001221,4.971470832824707,5.102602958679199,526377096,5.089999198913574
GOOGL,2005-01-19,5.121370792388916,5.137638092041016,4.922673225402832,4.937437057495117,449857692,4.925241470336914
GOOGL,2005-01-20,4.817317008972168,4.911160945892334,4.804804801940918,4.852852821350098,359703936,4.8408660888671875
GOOGL,2005-01-21,4.868368148803711,4.888888835906982,4.70770788192749,4.711711883544922,369965664,4.700073719024658
GOOGL,2005-01-24,4.7219719886779785,4.737987995147705,4.512513160705566,4.522522926330566,560347092,4.511352062225342
GOOGL,2005-01-25,4.55305290222168,4.560561180114746,4.4116621017456055,4.432432174682617,425941632,4.421483993530273
GOOGL,2005-01-26,4.486236095428467,4.739990234375,4.4832329750061035,4.735735893249512,491823684,4.724038600921631
GOOGL,2005-01-27,4.723723888397217,4.726225852966309,4.634634971618652,4.706707000732422,264830904,4.695080757141113
GOOGL,2005-01-28,4.755255222320557,4.872372150421143,4.663163185119629,4.76326322555542,487839672,4.751497745513916
GOOGL,2005-01-31,4.847096920013428,4.913914203643799,4.797798156738281,4.895394802093506,383484132,4.883303165435791
GOOGL,2005-02-01,4.864364147186279,4.921421051025391,4.77052116394043,4.80230188369751,752806440,4.790440082550049
GOOGL,2005-02-02,5.394144058227539,5.425425052642822,5.096597194671631,5.154153823852539,1310660028,5.141422748565674
GOOGL,2005-02-03,5.154904842376709,5.339590072631836,5.150400161743164,5.2767767906188965,519004476,5.263742923736572
GOOGL,2005-02-04,5.166916847229004,5.198948860168457,5.070069789886475,5.114113807678223,592179228,5.101481914520264
GOOGL,2005-02-07,5.136637210845947,5.165164947509766,4.892642974853516,4.905655860900879,517897584,4.893538475036621
GOOGL,2005-02-08,4.928928852081299,5.0055060386657715,4.868117809295654,4.97097110748291,458740800,4.95869255065918
GOOGL,2005-02-09,5.02402400970459,5.045044898986816,4.741240978240967,4.7942938804626465,686173140,4.782451629638672
GOOGL,2005-02-10,4.804053783416748,4.810060024261475,4.635886192321777,4.704204082489014,758548692,4.69258451461792
GOOGL,2005-02-11,4.671171188354492,4.812812805175781,4.656405925750732,4.689690113067627,524115360,4.678106307983398
GOOGL,2005-02-14,4.575826168060303,4.831831932067871,4.529530048370361,4.829579830169678,1540945512,4.817650318145752
GOOGL,2005-02-15,4.844844818115234,5.001000881195068,4.831831932067871,4.885635852813721,1030280688,4.873568058013916
GOOGL,2005-02-16,4.872372150421143,4.9882378578186035,4.862361907958984,4.96521520614624,660630708,4.952950954437256
GOOGL,2005-02-17,4.9507012367248535,4.998748779296875,4.925175189971924,4.952452182769775,416159424,4.940219402313232
GOOGL,2005-02-18,4.967718124389648,4.97597599029541,4.921421051025391,4.953703880310059,339096564,4.941468238830566
GOOGL,2005-02-22,4.917417049407959,4.977477073669434,4.764514923095703,4.789039134979248,538808652,4.777210235595703
GOOGL,2005-02-23,4.837337017059326,4.8668670654296875,4.721220970153809,4.853603839874268,622816560,4.841615200042725
GOOGL,2005-02-24,4.588839054107666,4.751000881195068,4.560309886932373,4.7269768714904785,1031539428,4.715301036834717
GOOGL,2005-02-25,4.733482837677002,4.752752780914307,4.642392158508301,4.651401042938232,398541060,4.639911651611328
GOOGL,2005-02-28,4.6546549797058105,4.75150203704834,4.650900840759277,4.704453945159912,312423264,4.69283390045166
GOOGL,2005-03-01,4.736987113952637,4.74849796295166,4.5545549392700195,4.656156063079834,372075552,4.644655227661133
GOOGL,2005-03-02,4.653402805328369,4.696445941925049,4.613614082336426,4.634133815765381,291128580,4.622687339782715
GOOGL,2005-03-03,4.657907962799072,4.698448181152344,4.612361907958984,4.679930210113525,304039656,4.668370723724365
GOOGL,2005-03-04,4.6721720695495605,4.685935974121094,4.631381034851074,4.652152061462402,270693036,4.640661239624023
GOOGL,2005-03-07,4.699199199676514,4.744744777679443,4.680429935455322,4.724975109100342,346349304,4.71330451965332
GOOGL,2005-03-08,4.732232093811035,4.751000881195068,4.628879070281982,4.634634971618652,321522156,4.62318754196167
GOOGL,2005-03-09,4.609859943389893,4.620871067047119,4.508509159088135,4.538288116455078,453961584,4.527078151702881
GOOGL,2005-03-10,4.52977991104126,4.534534931182861,4.439438819885254,4.504004001617432,437981580,4.4928789138793945
GOOGL,2005-03-11,4.5155158042907715,4.52827787399292,4.433183193206787,4.449449062347412,320810868,4.4384589195251465
GOOGL,2005-03-14,4.46271276473999,4.46446418762207,4.318569183349609,4.379128932952881,445418136,4.368312358856201
GOOGL,2005-03-15,4.386887073516846,4.504505157470703,4.359610080718994,4.469719886779785,416467116,4.45867919921875
GOOGL,2005-03-16,4.421922206878662,4.469719886779785,4.379630088806152,4.3943939208984375,283967748,4.383539199829102
GOOGL,2005-03-17,4.432682991027832,4.495494842529297,4.3993988037109375,4.48673677444458,330093576,4.475654125213623
GOOGL,2005-03-18,4.474724769592285,4.514514923095703,4.462212085723877,4.5055060386657715,283316400,4.494377136230469
GOOGL,2005-03-21,4.486236095428467,4.55880880355835,4.435686111450195,4.526526927947998,299048652,4.515346527099609
GOOGL,2005-03-22,4.53403377532959,4.55305290222168,4.4507012367248535,4.46946907043457,225042732,4.458429336547852
GOOGL,2005-03-23,4.453703880310059,4.5105109214782715,4.453703880310059,4.478979110717773,193606200,4.467916011810303
GOOGL,2005-03-24,4.522021770477295,4.526025772094727,4.4844841957092285,4.485735893249512,148059792,4.474656105041504
GOOGL,2005-03-28,4.546546936035156,4.624625205993652,4.52827787399292,4.540040016174316,349170480,4.528825759887695
GOOGL,2005-03-29,4.530780792236328,4.586586952209473,4.45620584487915,4.493743896484375,258661080,4.482644081115723
GOOGL,2005-03-30,4.52052116394043,4.540791034698486,4.4944939613342285,4.515766143798828,249194556,4.504612445831299
GOOGL,2005-03-31,4.453203201293945,4.5392889976501465,4.4454450607299805,4.517267227172852,270473256,4.506109237670898
GOOGL,2005-04-01,4.548549175262451,4.5783281326293945,4.50425386428833,4.5055060386657715,247032720,4.494377136230469
GOOGL,2005-04-04,4.503252983093262,4.637638092041016,4.5005011558532715,4.636887073516846,322732944,4.625433444976807
GOOGL,2005-04-05,4.697947978973389,4.761260986328125,4.693943977355957,4.718968868255615,349118532,4.70731258392334
GOOGL,2005-04-06,4.735735893249512,4.745995998382568,4.6941938400268555,4.735235214233398,209893896,4.723538875579834
GOOGL,2005-04-07,4.724224090576172,4.870369911193848,4.7207207679748535,4.848848819732666,387300312,4.836872100830078
GOOGL,2005-04-08,4.847096920013428,4.882381916046143,4.791040897369385,4.806056022644043,204459336,4.794185161590576
GOOGL,2005-04-11,4.8320817947387695,4.874875068664551,4.812812805175781,4.835586071014404,216203580,4.823642253875732
GOOGL,2005-04-12,4.829830169677734,4.865365028381348,4.739990234375,4.853854179382324,292491216,4.841865062713623
GOOGL,2005-04-13,4.841591835021973,4.862863063812256,4.747998237609863,4.828077793121338,261969768,4.816152572631836
GOOGL,2005-04-14,4.836586952209473,4.863863945007324,4.757256984710693,4.791040897369385,245861892,4.7792067527771
GOOGL,2005-04-15,4.757256984710693,4.76326322555542,4.621120929718018,4.629630088806152,462632904,4.618194580078125
GOOGL,2005-04-18,4.619119167327881,4.701702117919922,4.591842174530029,4.678928852081299,261749988,4.66737174987793
GOOGL,2005-04-19,4.737987995147705,4.804804801940918,4.7054548263549805,4.789790153503418,336862800,4.77795934677124
GOOGL,2005-04-20,4.96946907043457,5.017518043518066,4.902653217315674,4.957457065582275,617441940,4.945211887359619
GOOGL,2005-04-21,5.0155158042907715,5.130129814147949,4.987987995147705,5.1106109619140625,709365924,5.097987174987793
GOOGL,2005-04-22,5.578077793121338,5.6056060791015625,5.3618621826171875,5.400650978088379,1326875796,5.387310981750488
GOOGL,2005-04-25,5.450951099395752,5.624124050140381,5.4434428215026855,5.593843936920166,792806400,5.580027103424072
GOOGL,2005-04-26,5.511011123657227,5.555555820465088,5.46271276473999,5.474224090576172,690189120,5.460702419281006
GOOGL,2005-04-27,5.455204963684082,5.5267767906188965,5.423923969268799,5.5,410181408,5.486414432525635
GOOGL,2005-04-28,5.492992877960205,5.557558059692383,5.448197841644287,5.491742134094238,346964688,5.478177070617676
GOOGL,2005-04-29,5.553302764892578,5.561811923980713,5.450951099395752,5.5055060386657715,366441192,5.491907119750977
GOOGL,2005-05-02,5.556807041168213,5.598097801208496,5.51076078414917,5.562812805175781,390305304,5.549072265625
GOOGL,2005-05-03,5.551802158355713,5.709458827972412,5.538538932800293,5.660409927368164,710496792,5.64642858505249
GOOGL,2005-05-04,5.686436176300049,5.752752780914307,5.680681228637695,5.718217849731445,482856660,5.704093933105469
GOOGL,2005-05-05,5.721220970153809,5.721220970153809,5.652653217315674,5.680180072784424,300083616,5.666149616241455
GOOGL,2005-05-06,5.7157158851623535,5.736987113952637,5.667417049407959,5.70620584487915,270285444,5.692111492156982
GOOGL,2005-05-09,5.7057061195373535,5.718217849731445,5.641390800476074,5.656156063079834,221250528,5.642185211181641
GOOGL,2005-05-10,5.642392158508301,5.7007012367248535,5.623623847961426,5.7007012367248535,253578168,5.686620235443115
GOOGL,2005-05-11,5.729979991912842,5.805305004119873,5.703954219818115,5.7880377769470215,458692848,5.773741245269775
GOOGL,2005-05-12,5.776025772094727,5.8115620613098145,5.7107110023498535,5.723723888397217,357570072,5.709585666656494
GOOGL,2005-05-13,5.735235214233398,5.7830328941345215,5.688689231872559,5.73673677444458,296323380,5.722566604614258
GOOGL,2005-05-16,5.747747898101807,5.796296119689941,5.719970226287842,5.782032012939453,227028744,5.767749786376953
GOOGL,2005-05-17,5.76977014541626,5.842092037200928,5.76076078414917,5.8340840339660645,312043644,5.819673538208008
GOOGL,2005-05-18,5.846096038818359,6.005255222320557,5.843843936920166,5.984984874725342,491987520,5.97020149230957
GOOGL,2005-05-19,6.014514923095703,6.035284996032715,5.96271276473999,5.985485076904297,388271340,5.970700740814209
GOOGL,2005-05-20,6.036285877227783,6.047798156738281,5.997247219085693,6.046296119689941,326213460,6.0313615798950195
GOOGL,2005-05-23,6.085084915161133,6.458959102630615,6.073823928833008,6.392642974853516,854676468,6.376852512359619
GOOGL,2005-05-24,6.430429935455322,6.642642974853516,6.343843936920166,6.406405925750732,1160562276,6.3905816078186035
GOOGL,2005-05-25,6.324574947357178,6.531031131744385,6.272021770477295,6.5267767906188965,721593684,6.510655403137207
GOOGL,2005-05-26,6.53053092956543,6.6006011962890625,6.463963985443115,6.486485958099365,541322136,6.47046422958374
GOOGL,2005-05-27,6.518017768859863,6.657907962799072,6.487738132476807,6.6566572189331055,486876636,6.6402153968811035
GOOGL,2005-05-31,6.742492198944092,6.9669671058654785,6.740991115570068,6.938689231872559,888582528,6.921550750732422
GOOGL,2005-06-01,7.087087154388428,7.329579830169678,7.057558059692383,7.207207202911377,1406260332,7.1894049644470215
GOOGL,2005-06-02,7.225474834442139,7.251751899719238,7.122121810913086,7.204705238342285,718245036,7.186909198760986
GOOGL,2005-06-03,7.176927089691162,7.239739894866943,6.942192077636719,7.013514041900635,750540708,6.996190547943115
GOOGL,2005-06-06,7.066816806793213,7.351100921630859,7.052803039550781,7.280780792236328,900134964,7.262796878814697
GOOGL,2005-06-07,7.434935092926025,7.497247219085693,7.264764785766602,7.335334777832031,971947080,7.317216396331787
GOOGL,2005-06-08,7.328578948974609,7.337087154388428,6.95695686340332,6.995995998382568,1027007964,6.978715896606445
GOOGL,2005-06-09,7.125124931335449,7.219719886779785,7.021020889282227,7.164915084838867,656986356,7.147217750549316
GOOGL,2005-06-10,7.181931972503662,7.1891889572143555,7.007507801055908,7.069570064544678,507356136,7.052107810974121
GOOGL,2005-06-13,7.002502918243408,7.1118621826171875,6.919919967651367,7.075826168060303,511615872,7.058348655700684
GOOGL,2005-06-14,6.97172212600708,7.0380377769470215,6.9507012367248535,6.9657158851623535,403272324,6.948510646820068
GOOGL,2005-06-15,6.881882190704346,6.939438819885254,6.692441940307617,6.8768768310546875,834488676,6.859890460968018
GOOGL,2005-06-16,6.863362789154053,6.96446418762207,6.833583831787109,6.942943096160889,497997504,6.925793647766113
GOOGL,2005-06-17,6.981982231140137,7.014514923095703,6.904404163360596,7.014514923095703,416958624,6.997188568115234
GOOGL,2005-06-20,6.909159183502197,7.198948860168457,6.800049781799316,7.174674987792969,840147012,7.15695333480835
GOOGL,2005-06-21,7.208959102630615,7.264764785766602,7.131381034851074,7.203203201293945,604686708,7.185410976409912
GOOGL,2005-06-22,7.248999118804932,7.315314769744873,7.223974227905273,7.239739894866943,418541040,7.22185754776001
GOOGL,2005-06-23,7.207207202911377,7.377627849578857,7.169670104980469,7.25,561693744,7.232091903686523
GOOGL,2005-06-24,7.27977991104126,7.457457065582275,7.246747016906738,7.438689231872559,710137152,7.420315265655518
GOOGL,2005-06-27,7.479979991912842,7.619369029998779,7.353854179382324,7.610109806060791,711403884,7.591312408447266
GOOGL,2005-06-28,7.664665222167969,7.738988876342773,7.557558059692383,7.557558059692383,760698540,7.538890838623047
GOOGL,2005-06-29,7.570069789886475,7.617116928100586,7.311060905456543,7.325325012207031,731216052,7.3072309494018555
GOOGL,2005-06-30,7.365866184234619,7.480731010437012,7.283283233642578,7.361111164093018,603172224,7.342928886413574
GOOGL,2005-07-01,7.383382797241211,7.413413047790527,7.237738132476807,7.288538932800293,368734896,7.270535469055176
GOOGL,2005-07-05,7.309810161590576,7.406907081604004,7.263012886047363,7.400149822235107,299460240,7.381871223449707
GOOGL,2005-07-06,7.439939975738525,7.447446823120117,7.291791915893555,7.295294761657715,319691988,7.277275085449219
GOOGL,2005-07-07,7.241991996765137,7.402401924133301,7.219970226287842,7.395895957946777,426457116,7.377627372741699
GOOGL,2005-07-08,7.413663864135742,7.444944858551025,7.358609199523926,7.413163185119629,298005696,7.394852638244629
GOOGL,2005-07-11,7.417417049407959,7.422421932220459,7.282783031463623,7.341091156005859,335276388,7.322958469390869
GOOGL,2005-07-12,7.342092037200928,7.367366790771484,7.28053092956543,7.301802158355713,234361404,7.283766746520996
GOOGL,2005-07-13,7.320069789886475,7.48848819732666,7.309810161590576,7.478979110717773,457058484,7.460505962371826
GOOGL,2005-07-14,7.641140937805176,7.676425933837891,7.509259223937988,7.52977991104126,426281292,7.511180877685547
GOOGL,2005-07-15,7.538538932800293,7.592593193054199,7.502001762390137,7.53728723526001,337198464,7.518669605255127
GOOGL,2005-07-18,7.507507801055908,7.555055141448975,7.45120096206665,7.495995998382568,248063688,7.477480888366699
GOOGL,2005-07-19,7.560060024261475,7.766517162322998,7.552553176879883,7.755255222320557,504351144,7.7360992431640625
GOOGL,2005-07-20,7.646896839141846,7.823072910308838,7.552553176879883,7.807807922363281,571843584,7.788522243499756
GOOGL,2005-07-21,7.859108924865723,7.952952861785889,7.7880377769470215,7.856356143951416,790784424,7.836950302124023
GOOGL,2005-07-22,7.666916847229004,7.738988876342773,7.415666103363037,7.567567825317383,934536528,7.54887580871582
GOOGL,2005-07-25,7.567317008972168,7.589839935302734,7.381381034851074,7.403654098510742,385965648,7.385366916656494
GOOGL,2005-07-26,7.382633209228516,7.457457065582275,7.3095598220825195,7.4096598625183105,392283324,7.391357421875
GOOGL,2005-07-27,7.450951099395752,7.463212966918945,7.317317008972168,7.430681228637695,288427284,7.412327289581299
GOOGL,2005-07-28,7.44269323348999,7.44269323348999,7.339338779449463,7.344844818115234,236786976,7.32670259475708
GOOGL,2005-07-29,7.3108110427856445,7.3283281326293945,7.181931972503662,7.20120096206665,334197468,7.183413505554199
GOOGL,2005-08-01,7.210209846496582,7.319819927215576,7.209710121154785,7.297547817230225,226269504,7.27952241897583
GOOGL,2005-08-02,7.29729700088501,7.495494842529297,7.285284996032715,7.487236976623535,291316392,7.468743324279785
GOOGL,2005-08-03,7.457457065582275,7.5005011558532715,7.397397041320801,7.439939975738525,236986776,7.421562671661377
GOOGL,2005-08-04,7.396145820617676,7.482481956481934,7.388638973236084,7.4507012367248535,209250540,7.432297706604004
GOOGL,2005-08-05,7.444944858551025,7.47022008895874,7.290040016174316,7.316065788269043,237350412,7.297994613647461
GOOGL,2005-08-08,7.347346782684326,7.398649215698242,7.269519805908203,7.288538932800293,179092728,7.270535469055176
GOOGL,2005-08-09,7.306305885314941,7.324324131011963,7.219970226287842,7.296546936035156,230940828,7.278523921966553
GOOGL,2005-08-10,7.289790153503418,7.315566062927246,7.129128932952881,7.149148941040039,274884840,7.131490230560303
GOOGL,2005-08-11,7.154404163360596,7.1716718673706055,7.022522926330566,7.108357906341553,300295404,7.0908002853393555
GOOGL,2005-08-12,7.091091156005859,7.262261867523193,7.04804801940918,7.250249862670898,263172564,7.232341289520264
GOOGL,2005-08-15,7.252252101898193,7.326577186584473,7.101350784301758,7.107107162475586,326661012,7.089552402496338
GOOGL,2005-08-16,7.129128932952881,7.20195198059082,7.090590953826904,7.148397922515869,284083632,7.130740642547607
GOOGL,2005-08-17,7.144895076751709,7.171421051025391,7.107107162475586,7.134634971618652,155176668,7.117012023925781
GOOGL,2005-08-18,6.9046549797058105,7.019519805908203,6.881882190704346,7.006756782531738,474437088,6.989449977874756
GOOGL,2005-08-19,7.031782150268555,7.043292999267578,6.997497081756592,7.007007122039795,221494284,6.989699363708496
GOOGL,2005-08-22,7.0380377769470215,7.04379415512085,6.840590953826904,6.857107162475586,272247480,6.840169906616211
GOOGL,2005-08-23,6.9109110832214355,7.0005011558532715,6.859859943389893,6.996496200561523,232635132,6.979214668273926
GOOGL,2005-08-24,6.94619607925415,7.125875949859619,6.918168067932129,7.0713210105896,343380276,7.053854465484619
GOOGL,2005-08-25,7.0708208084106445,7.107107162475586,7.006256103515625,7.071822166442871,174888936,7.054354190826416
GOOGL,2005-08-26,7.0940937995910645,7.132633209228516,7.073574066162109,7.096597194671631,150061788,7.079068183898926
GOOGL,2005-08-29,7.063063144683838,7.235235214233398,7.063063144683838,7.218468189239502,235883880,7.200638294219971
GOOGL,2005-08-30,7.19194221496582,7.2449951171875,7.154153823852539,7.188939094543457,191488320,7.171182155609131
GOOGL,2005-08-31,7.212963104248047,7.219719886779785,7.116116046905518,7.157156944274902,201158640,7.1394782066345215
GOOGL,2005-09-01,7.154904842376709,7.194694995880127,7.132132053375244,7.163413047790527,109574316,7.145719051361084
GOOGL,2005-09-02,7.169919967651367,7.257007122039795,7.168168067932129,7.218468189239502,137242620,7.200638294219971
GOOGL,2005-09-06,7.232232093811035,7.241991996765137,7.1771769523620605,7.184935092926025,168323508,7.1671881675720215
GOOGL,2005-09-07,7.154404163360596,7.394895076751709,7.139139175415039,7.379128932952881,299680020,7.360902309417725
GOOGL,2005-09-08,7.3781280517578125,7.4894890785217285,7.341341018676758,7.392141819000244,264267468,7.37388277053833
GOOGL,2005-09-09,7.439438819885254,7.484984874725342,7.421421051025391,7.484735012054443,175444380,7.46624755859375
GOOGL,2005-09-12,7.551301002502441,7.793292999267578,7.532533168792725,7.751251220703125,415044540,7.732105255126953
GOOGL,2005-09-13,7.732732772827148,7.896145820617676,7.661911964416504,7.799799919128418,411584004,7.780533790588379
GOOGL,2005-09-14,7.72597599029541,7.839839935302734,7.515015125274658,7.582582950592041,450580968,7.563853740692139
GOOGL,2005-09-15,7.495494842529297,7.676425933837891,7.455204963684082,7.573072910308838,618029352,7.5543670654296875
GOOGL,2005-09-16,7.608108043670654,7.620120048522949,7.50425386428833,7.512513160705566,302888808,7.493957042694092
GOOGL,2005-09-19,7.532533168792725,7.657658100128174,7.525275230407715,7.602352142333984,230245524,7.583573818206787
GOOGL,2005-09-20,7.661410808563232,7.790289878845215,7.638388156890869,7.7054548263549805,373665960,7.686421871185303
GOOGL,2005-09-21,7.717967987060547,7.851851940155029,7.6566572189331055,7.805305004119873,404383212,7.786025524139404
GOOGL,2005-09-22,7.795294761657715,7.98848819732666,7.762012004852295,7.792041778564453,519735744,7.7727952003479
GOOGL,2005-09-23,7.8328328132629395,7.938188076019287,7.822573184967041,7.891891956329346,339012648,7.872398853302002
GOOGL,2005-09-26,7.995494842529297,8.031782150268555,7.821822166442871,7.864864826202393,395380224,7.845438480377197
GOOGL,2005-09-27,7.881631851196289,7.968217849731445,7.842341899871826,7.856356143951416,274649076,7.836950302124023
GOOGL,2005-09-28,7.863362789154053,7.885385036468506,7.647647857666016,7.657658100128174,319576104,7.6387434005737305
GOOGL,2005-09-29,7.674674987792969,7.775775909423828,7.6596598625183105,7.748248100280762,224327448,7.729109287261963
GOOGL,2005-09-30,7.863362789154053,7.9454450607299805,7.815064907073975,7.919418811798096,365685948,7.899857521057129
GOOGL,2005-10-03,7.848598957061768,8.010761260986328,7.827578067779541,7.974975109100342,366045588,7.9552764892578125
GOOGL,2005-10-04,8.006756782531738,8.040040016174316,7.776276111602783,7.782783031463623,365406228,7.763558864593506
GOOGL,2005-10-05,7.825075149536133,7.880380153656006,7.70770788192749,7.77552604675293,332802864,7.756320476531982
GOOGL,2005-10-06,7.861361026763916,7.869870185852051,7.760009765625,7.826577186584473,319432248,7.807245254516602
GOOGL,2005-10-07,7.877627849578857,7.924674987792969,7.771271228790283,7.832582950592041,270541188,7.813235759735107
GOOGL,2005-10-10,7.840590953826904,7.878377914428711,7.736485958099365,7.77402400970459,222665112,7.75482177734375
GOOGL,2005-10-11,7.7730231285095215,7.824073791503906,7.629128932952881,7.660160064697266,341362296,7.641239166259766
GOOGL,2005-10-12,7.637638092041016,7.687437057495117,7.482481956481934,7.531782150268555,371875752,7.51317834854126
GOOGL,2005-10-13,7.557558059692383,7.557558059692383,7.274273872375488,7.4434428215026855,422285292,7.4250569343566895
GOOGL,2005-10-14,7.5050048828125,7.51326322555542,7.3208208084106445,7.4109110832214355,340423236,7.392605781555176
GOOGL,2005-10-17,7.444944858551025,7.637638092041016,7.371370792388916,7.632633209228516,302365332,7.6137800216674805
GOOGL,2005-10-18,7.631631851196289,7.706707000732422,7.576076030731201,7.589590072631836,282828888,7.570843696594238
GOOGL,2005-10-19,7.607607841491699,7.754505157470703,7.606606960296631,7.72522497177124,280147572,7.706143379211426
GOOGL,2005-10-20,7.757507801055908,7.786036014556885,7.537787914276123,7.587587833404541,555911532,7.568845748901367
GOOGL,2005-10-21,8.653654098510742,8.669419288635254,8.333333015441895,8.506006240844727,914780304,8.48499584197998
GOOGL,2005-10-24,8.592843055725098,8.741241455078125,8.563312530517578,8.724974632263184,376890732,8.703423500061035
GOOGL,2005-10-25,8.653153419494629,8.693694114685059,8.580080032348633,8.68143081665039,274856868,8.65998649597168
GOOGL,2005-10-26,8.665665626525879,8.90890884399414,8.663413047790527,8.89489459991455,355943700,8.872923851013184
GOOGL,2005-10-27,8.923924446105957,8.936185836791992,8.800801277160645,8.835334777832031,205170624,8.81351089477539
GOOGL,2005-10-28,8.890641212463379,8.982732772827148,8.8843841552734375,8.963212966918945,235903860,8.941073417663574
GOOGL,2005-10-31,9.0150146484375,9.3781280517578125,8.996747016906738,9.312812805175781,573142284,9.289809226989746
GOOGL,2005-11-01,9.305806159973145,9.607107162475586,9.23448371887207,9.493993759155273,653589756,9.47054386138916
GOOGL,2005-11-02,9.552051544189453,9.634634971618652,9.438689231872559,9.50150203704834,422193384,9.478033065795898
GOOGL,2005-11-03,9.569820404052734,9.674174308776855,9.54404354095459,9.658408164978027,297638064,9.634551048278809
GOOGL,2005-11-04,9.759259223937988,9.80455493927002,9.645895957946777,9.77052116394043,352643004,9.746387481689453
GOOGL,2005-11-07,9.8873872756958,9.946697235107422,9.81356430053711,9.885636329650879,383276340,9.861218452453613
GOOGL,2005-11-08,9.86611557006836,9.899649620056152,9.724224090576172,9.757257461547852,315584100,9.733156204223633
GOOGL,2005-11-09,9.67642593383789,9.71696662902832,9.460209846496582,9.488238334655762,418257324,9.464802742004395
GOOGL,2005-11-10,9.468467712402344,9.793543815612793,9.445195198059082,9.787286758422852,364782852,9.76311206817627
GOOGL,2005-11-11,9.887887954711914,9.932432174682617,9.73098087310791,9.769769668579102,282273444,9.745637893676758
GOOGL,2005-11-14,9.812812805175781,9.96546459197998,9.79804801940918,9.934184074401855,312003684,9.909646034240723
GOOGL,2005-11-15,9.869368553161621,9.934934616088867,9.783534049987793,9.829830169677734,344651004,9.805549621582031
GOOGL,2005-11-16,9.914915084838867,9.981230735778809,9.8626127243042,9.963713645935059,347460192,9.939103126525879
GOOGL,2005-11-17,10.055054664611816,10.105355262756348,9.998248100280762,10.096345901489258,368119512,10.07140827178955
GOOGL,2005-11-18,10.097347259521484,10.122623443603516,10.006256103515625,10.015265464782715,280742976,9.990527153015137
GOOGL,2005-11-21,9.989238739013672,10.259759902954102,9.847097396850586,10.244243621826172,412990596,10.218939781188965
GOOGL,2005-11-22,10.226475715637207,10.443193435668945,10.165916442871094,10.422171592712402,383456160,10.396428108215332
GOOGL,2005-11-23,10.43643569946289,10.628628730773926,10.404905319213867,10.58208179473877,402996600,10.555943489074707
GOOGL,2005-11-25,10.655155181884766,10.72947883605957,10.643142700195312,10.726225852966309,193410396,10.69973087310791
GOOGL,2005-11-28,10.756256103515625,10.791791915893555,10.571572303771973,10.5975980758667,439895664,10.57142162322998
GOOGL,2005-11-29,10.622121810913086,10.670671463012695,10.06356430053711,10.098599433898926,858972168,10.073655128479004
GOOGL,2005-11-30,10.116617202758789,10.221470832824707,9.89889907836914,10.132883071899414,623240136,10.107854843139648
GOOGL,2005-12-01,10.240240097045898,10.396395683288574,10.217467308044434,10.3626127243042,389406204,10.337016105651855
GOOGL,2005-12-02,10.433934211730957,10.498748779296875,10.356857299804688,10.452953338623047,301438260,10.42713451385498
GOOGL,2005-12-05,10.43543529510498,10.447948455810547,10.117116928100586,10.15640640258789,411164424,10.131319046020508
GOOGL,2005-12-06,10.227727890014648,10.420671463012695,10.052553176879883,10.123623847961426,604406988,10.098618507385254
GOOGL,2005-12-07,10.164163589477539,10.177678108215332,9.985235214233398,10.115615844726562,466169364,10.090629577636719
GOOGL,2005-12-08,10.142642974853516,10.276527404785156,10.076075553894043,10.276527404785156,356043600,10.251143455505371
GOOGL,2005-12-09,10.385384559631348,10.404905319213867,10.224224090576172,10.240240097045898,305430264,10.214946746826172
GOOGL,2005-12-12,10.376126289367676,10.390641212463379,10.25900936126709,10.325575828552246,277725996,10.300070762634277
GOOGL,2005-12-13,10.322822570800781,10.46045970916748,10.301301002502441,10.447697639465332,326225448,10.421891212463379
GOOGL,2005-12-14,10.43643569946289,10.503753662109375,10.397647857666016,10.48448371887207,264950784,10.458586692810059
GOOGL,2005-12-15,10.488238334655762,10.589089393615723,10.42292308807373,10.574323654174805,241590168,10.54820442199707
GOOGL,2005-12-16,10.644144058227539,10.823323249816895,10.579328536987305,10.764514923095703,652566780,10.73792552947998
GOOGL,2005-12-19,10.815815925598145,11.16641616821289,10.513262748718262,10.625625610351562,876594528,10.599379539489746
GOOGL,2005-12-20,10.707206726074219,10.815815925598145,10.627376556396484,10.754254341125488,402984612,10.727690696716309
GOOGL,2005-12-21,10.849599838256836,10.932432174682617,10.528278350830078,10.66891860961914,448427124,10.642565727233887
GOOGL,2005-12-22,10.805054664611816,10.832331657409668,10.65890884399414,10.811812400817871,301562136,10.785107612609863
GOOGL,2005-12-23,10.81456470489502,10.823323249816895,10.730230331420898,10.78403377532959,183620196,10.757396697998047
GOOGL,2005-12-27,10.807307243347168,10.807307243347168,10.579580307006836,10.626626968383789,267843888,10.60037899017334
GOOGL,2005-12-28,10.619118690490723,10.705204963684082,10.542041778564453,10.67792797088623,284431284,10.651552200317383
GOOGL,2005-12-29,10.710209846496582,10.728979110717773,10.489740371704102,10.514264106750488,277554168,10.488293647766113
GOOGL,2005-12-30,10.442192077636719,10.465716361999512,10.353854179382324,10.381881713867188,303180516,10.356237411499023
GOOGL,2006-01-03,10.57357406616211,10.902652740478516,10.46596622467041,10.891641616821289,524323152,10.864739418029785
GOOGL,2006-01-04,11.108609199523926,11.235235214233398,11.004755020141602,11.142142295837402,610844544,11.114620208740234
GOOGL,2006-01-05,11.161161422729492,11.300049781799316,11.048548698425293,11.292291641235352,431899668,11.264399528503418
GOOGL,2006-01-06,11.433182716369629,11.774273872375488,11.342342376708984,11.653153419494629,709565724,11.624369621276855
GOOGL,2006-01-09,11.671921730041504,11.846846580505371,11.535035133361816,11.684184074401855,511164324,11.65532398223877
GOOGL,2006-01-10,11.622121810913086,11.768017768859863,11.562562942504883,11.755756378173828,363520116,11.72671890258789
GOOGL,2006-01-11,11.793543815612793,11.889639854431152,11.741241455078125,11.802553176879883,359935704,11.77340030670166
GOOGL,2006-01-12,11.854854583740234,11.886636734008789,11.549049377441406,11.602352142333984,404606988,11.57369327545166
GOOGL,2006-01-13,11.619368553161621,11.683934211730957,11.551801681518555,11.66791820526123,305957736,11.639097213745117
GOOGL,2006-01-17,11.588088035583496,11.759259223937988,11.574825286865234,11.689438819885254,330481188,11.660565376281738
GOOGL,2006-01-18,11.193694114685059,11.44544506072998,11.092342376708984,11.13388442993164,818608572,11.106383323669434
GOOGL,2006-01-19,11.29054069519043,11.348599433898926,10.835836410522461,10.922171592712402,580910508,10.895193099975586
GOOGL,2006-01-20,10.97847843170166,11.011761665344238,9.878377914428711,9.996496200561523,1643023332,9.97180461883545
GOOGL,2006-01-23,10.194695472717285,10.720470428466797,10.153403282165527,10.698198318481445,908746344,10.671772956848145
GOOGL,2006-01-24,10.911662101745605,11.13488483428955,10.872873306274414,11.086836814880371,617965416,11.059452056884766
GOOGL,2006-01-25,11.292793273925781,11.367116928100586,10.741241455078125,10.835836410522461,748842408,10.80907154083252
GOOGL,2006-01-26,10.999499320983887,11.010761260986328,10.599599838256836,10.8676176071167,516526956,10.840773582458496
GOOGL,2006-01-27,10.885886192321777,10.966465950012207,10.735235214233398,10.848097801208496,337749912,10.82130241394043
GOOGL,2006-01-30,10.741491317749023,10.842843055725098,10.635636329650879,10.681180953979492,343212444,10.65479850769043
GOOGL,2006-01-31,10.775025367736816,11.001001358032227,10.60986042022705,10.827326774597168,881757360,10.800582885742188
GOOGL,2006-02-01,9.735485076904297,10.060059547424316,9.697697639465332,10.05455493927002,1083815100,10.029720306396484
GOOGL,2006-02-02,10.105606079101562,10.172673225402832,9.9094085693359375,9.910910606384277,471835692,9.886429786682129
GOOGL,2006-02-03,9.850350379943848,9.857357025146484,9.32357406616211,9.548297882080078,730540728,9.524712562561035
GOOGL,2006-02-06,9.6423921585083,9.757257461547852,9.49849796295166,9.637137413024902,357258384,9.613333702087402
GOOGL,2006-02-07,9.584334373474121,9.602102279663086,9.092843055725098,9.207206726074219,664542792,9.184464454650879
GOOGL,2006-02-08,9.221220970153809,9.276527404785156,8.8756256103515625,9.236235618591309,831331836,9.213420867919922
GOOGL,2006-02-09,9.289289474487305,9.369368553161621,8.911662101745605,8.978227615356445,476019504,8.956050872802734
GOOGL,2006-02-10,9.057807922363281,9.121622085571289,8.837336540222168,9.074323654174805,608331060,9.051909446716309
GOOGL,2006-02-13,8.674674987792969,8.773774147033691,8.555806159973145,8.651150703430176,787923288,8.629781723022461
GOOGL,2006-02-14,8.641892433166504,8.801051139831543,8.56856918334961,8.591591835021973,585573840,8.570369720458984
GOOGL,2006-02-15,8.540289878845215,8.658658981323242,8.454203605651855,8.56806755065918,517362120,8.546904563903809
GOOGL,2006-02-16,8.650400161743164,9.184184074401855,8.620870590209961,9.170671463012695,851767380,9.148018836975098
GOOGL,2006-02-17,9.255756378173828,9.312812805175781,9.099599838256836,9.227977752685547,572235192,9.205183982849121
GOOGL,2006-02-21,9.170169830322266,9.347847938537598,9.1368865966796875,9.173924446105957,347092560,9.151264190673828
GOOGL,2006-02-22,9.18793773651123,9.232982635498047,9.1056060791015625,9.146395683288574,258788952,9.12380313873291
GOOGL,2006-02-23,9.1493988037109375,9.54054069519043,9.14389419555664,9.461211204528809,501561936,9.437841415405273
GOOGL,2006-02-24,9.44194221496582,9.511260986328125,9.346596717834473,9.444443702697754,259112628,9.421114921569824
GOOGL,2006-02-27,9.541291236877441,9.802302360534668,9.51651668548584,9.769268989562988,408079512,9.745139122009277
GOOGL,2006-02-28,9.839839935302734,9.948448181152344,8.471220970153809,9.074575424194336,1575926496,9.05216121673584
GOOGL,2006-03-01,9.223222732543945,9.245494842529297,9.041542053222656,9.129129409790039,481965552,9.106579780578613
GOOGL,2006-03-02,9.11611557006836,9.537036895751953,9.064064025878906,9.420671463012695,732478788,9.397401809692383
GOOGL,2006-03-03,9.617116928100586,9.690690994262695,9.403403282165527,9.463964462280273,478001520,9.440587997436523
GOOGL,2006-03-06,9.532281875610352,9.594594955444336,9.187687873840332,9.211711883544922,357230412,9.188958168029785
GOOGL,2006-03-07,9.134634971618652,9.220470428466797,8.962713241577148,9.120369911193848,414736848,9.0978422164917
GOOGL,2006-03-08,8.857107162475586,9.009759902954102,8.772272109985352,8.855855941772461,469354176,8.83398151397705
GOOGL,2006-03-09,8.893644332885742,8.972222328186035,8.546046257019043,8.58358383178711,555859584,8.562381744384766
GOOGL,2006-03-10,8.59609603881836,8.621121406555176,8.297046661376953,8.445945739746094,772250976,8.42508316040039
GOOGL,2006-03-13,8.531782150268555,8.661161422729492,8.394644737243652,8.434934616088867,545150304,8.414100646972656
GOOGL,2006-03-14,8.43693733215332,8.81806755065918,8.323823928833008,8.787788391113281,737289972,8.766082763671875
GOOGL,2006-03-15,8.778027534484863,8.816315650939941,8.521772384643555,8.621121406555176,510241248,8.59982681274414
GOOGL,2006-03-16,8.723974227905273,8.727477073669434,8.45595645904541,8.477727890014648,400267332,8.456787109375
GOOGL,2006-03-17,8.47847843170166,8.55305290222168,8.381631851196289,8.503252983093262,341725932,8.482250213623047
GOOGL,2006-03-20,8.56706714630127,8.761011123657227,8.547046661376953,8.713462829589844,415887696,8.6919403076171875
GOOGL,2006-03-21,8.75900936126709,8.800299644470215,8.485485076904297,8.50650691986084,392850756,8.485495567321777
GOOGL,2006-03-22,8.502251625061035,8.61111068725586,8.445945739746094,8.51401424407959,303536160,8.492984771728516
GOOGL,2006-03-23,8.567317008972168,8.6524019241333,8.513513565063477,8.555806159973145,297090612,8.534672737121582
GOOGL,2006-03-24,9.224724769592285,9.26151180267334,9.071822166442871,9.154153823852539,606616776,9.131542205810547
GOOGL,2006-03-27,9.18643569946289,9.302051544189453,9.134134292602539,9.25150203704834,280667052,9.228650093078613
GOOGL,2006-03-28,9.302051544189453,9.45595645904541,9.288538932800293,9.439438819885254,357474168,9.4161224365234375
GOOGL,2006-03-29,9.508008003234863,9.9849853515625,9.497246742248535,9.8843841552734375,760338900,9.859969139099121
GOOGL,2006-03-30,9.73948860168457,9.847347259521484,9.599849700927734,9.720721244812012,587879532,9.696710586547852
GOOGL,2006-03-31,9.728227615356445,9.806556701660156,9.610360145568848,9.759759902954102,1459395144,9.735652923583984
GOOGL,2006-04-03,9.747998237609863,9.821572303771973,9.707958221435547,9.752251625061035,324583092,9.72816276550293
GOOGL,2006-04-04,9.757257461547852,10.132633209228516,9.713212966918945,10.118618965148926,627999372,10.093626022338867
GOOGL,2006-04-05,10.215214729309082,10.374625205993652,10.080580711364746,10.209959983825684,535883580,10.184741020202637
GOOGL,2006-04-06,10.172422409057617,10.3576078414917,10.145895957946777,10.289790153503418,343596060,10.264373779296875
GOOGL,2006-04-07,10.320570945739746,10.331582069396973,10.110610961914062,10.164163589477539,280754964,10.139057159423828
GOOGL,2006-04-10,10.187187194824219,10.439689636230469,10.141390800476074,10.419919967651367,372431196,10.394182205200195
GOOGL,2006-04-11,10.420921325683594,10.487988471984863,10.165665626525879,10.251751899719238,443843712,10.22642993927002
GOOGL,2006-04-12,10.235235214233398,10.293543815612793,10.13988971710205,10.233983993530273,240439320,10.20870590209961
GOOGL,2006-04-13,10.22597599029541,10.254254341125488,10.022522926330566,10.064064025878906,261853884,10.039204597473145
GOOGL,2006-04-17,10.096345901489258,10.322822570800781,10.031030654907227,10.180681228637695,330049620,10.155534744262695
GOOGL,2006-04-18,10.208457946777344,10.256006240844727,10.047548294067383,10.11611557006836,325178496,10.0911283493042
GOOGL,2006-04-19,10.324575424194336,10.351350784301758,10.178427696228027,10.272772789001465,270996732,10.247398376464844
GOOGL,2006-04-20,10.28553581237793,10.410409927368164,10.215214729309082,10.385384559631348,490369140,10.359731674194336
GOOGL,2006-04-21,11.233734130859375,11.279278755187988,10.915164947509766,10.938438415527344,901149948,10.911419868469238
GOOGL,2006-04-24,10.995996475219727,11.128628730773926,10.923924446105957,11.023524284362793,353102544,10.996295928955078
GOOGL,2006-04-25,11.001751899719238,11.037036895751953,10.660660743713379,10.689689636230469,382377240,10.663285255432129
GOOGL,2006-04-26,10.704203605651855,10.761761665344238,10.598849296569824,10.659910202026367,290820888,10.63357925415039
GOOGL,2006-04-27,10.583333015441895,10.683432579040527,10.495244979858398,10.511260986328125,333182484,10.485298156738281
GOOGL,2006-04-28,10.476225852966309,10.65390396118164,10.41791820526123,10.458958625793457,296555148,10.433124542236328
GOOGL,2006-05-01,10.472222328186035,10.496496200561523,9.973724365234375,9.982481956481934,414033552,9.95782470703125
GOOGL,2006-05-02,10.037036895751953,10.072321891784668,9.719719886779785,9.87987995147705,523647828,9.855476379394531
GOOGL,2006-05-03,9.918668746948242,10.047548294067383,9.781782150268555,9.864113807678223,322565112,9.839749336242676
GOOGL,2006-05-04,9.885636329650879,9.981732368469238,9.815065383911133,9.878628730773926,185893920,9.854228019714355
GOOGL,2006-05-05,9.949950218200684,10.027027130126953,9.804304122924805,9.867366790771484,242357400,9.84299373626709
GOOGL,2006-05-08,9.887638092041016,9.93793773651123,9.761011123657227,9.8793792724609375,204539256,9.854976654052734
GOOGL,2006-05-09,9.9024019241333,10.235235214233398,9.853604316711426,10.230230331420898,365258376,10.204961776733398
GOOGL,2006-05-10,10.217967987060547,10.30305290222168,10.056556701660156,10.084585189819336,247240512,10.059676170349121
GOOGL,2006-05-11,10.095596313476562,10.127878189086914,9.634134292602539,9.684684753417969,355356288,9.660762786865234
GOOGL,2006-05-12,9.598097801208496,9.631381034851074,9.348097801208496,9.3626127243042,403100496,9.339487075805664
GOOGL,2006-05-15,9.407657623291016,9.513262748718262,9.21546459197998,9.414414405822754,343260396,9.391160011291504
GOOGL,2006-05-16,9.409158706665039,9.430931091308594,9.25650691986084,9.291791915893555,259384356,9.268840789794922
GOOGL,2006-05-17,9.274524688720703,9.505505561828613,9.264764785766602,9.3718719482421875,425326248,9.348722457885742
GOOGL,2006-05-18,9.478979110717773,9.554804801940918,9.277027130126953,9.28403377532959,233166600,9.261101722717285
GOOGL,2006-05-19,9.341341018676758,9.3718719482421875,9.023273468017578,9.259759902954102,455472072,9.23688793182373
GOOGL,2006-05-22,9.20545482635498,9.335084915161133,9.140390396118164,9.28303337097168,343831824,9.260103225708008
GOOGL,2006-05-23,9.364615440368652,9.606607437133789,9.348347663879395,9.39889907836914,358960680,9.375683784484863
GOOGL,2006-05-24,9.443193435668945,9.5955963134765625,9.29955005645752,9.540790557861328,381769848,9.517224311828613
GOOGL,2006-05-25,9.486486434936523,9.584585189819336,9.31706714630127,9.584334373474121,327456216,9.560660362243652
GOOGL,2006-05-26,9.623373031616211,9.656657218933105,9.510259628295898,9.543292999267578,146533320,9.519720077514648
GOOGL,2006-05-30,9.466465950012207,9.53453540802002,9.29554557800293,9.307807922363281,172467360,9.28481674194336
GOOGL,2006-05-31,9.354353904724121,9.465716361999512,9.178679466247559,9.304804801940918,318932748,9.281821250915527
GOOGL,2006-06-01,9.347847938537598,9.584334373474121,9.299299240112305,9.575075149536133,250868880,9.551424026489258
GOOGL,2006-06-02,9.680681228637695,9.686687469482422,9.445695877075195,9.495494842529297,255200544,9.472041130065918
GOOGL,2006-06-05,9.41391372680664,9.545796394348145,9.3631134033203125,9.370369911193848,222117660,9.347224235534668
GOOGL,2006-06-06,9.423924446105957,9.759759902954102,9.416916847229004,9.759510040283203,409981608,9.735403060913086
GOOGL,2006-06-07,9.840841293334961,9.881381034851074,9.672171592712402,9.672422409057617,356095548,9.648530960083008
GOOGL,2006-06-08,9.703453063964844,9.866617202758789,9.474224090576172,9.842342376708984,413965620,9.818031311035156
GOOGL,2006-06-09,9.81456470489502,9.895646095275879,9.643392562866211,9.673924446105957,246053700,9.650029182434082
GOOGL,2006-06-12,9.718217849731445,9.772022247314453,9.53453540802002,9.54804801940918,200563236,9.52446460723877
GOOGL,2006-06-13,9.532032012939453,9.684684753417969,9.462462425231934,9.672673225402832,306057636,9.648781776428223
GOOGL,2006-06-14,9.755505561828613,9.787286758422852,9.472472190856934,9.619368553161621,310569120,9.595608711242676
GOOGL,2006-06-15,9.675174713134766,9.816065788269043,9.584585189819336,9.784785270690918,271156572,9.760616302490234
GOOGL,2006-06-16,9.737236976623535,9.78303337097168,9.709710121154785,9.777276992797852,211971816,9.75312614440918
GOOGL,2006-06-19,9.781030654907227,9.87987995147705,9.684184074401855,9.713212966918945,305018676,9.689220428466797
GOOGL,2006-06-20,9.71045970916748,9.806556701660156,9.672422409057617,9.688939094543457,161434404,9.665006637573242
GOOGL,2006-06-21,9.786286354064941,10.11011028289795,9.753503799438477,10.063312530517578,349426224,10.03845500946045
GOOGL,2006-06-22,10.04955005645752,10.160160064697266,9.709710121154785,10.008758544921875,236239524,9.984036445617676
GOOGL,2006-06-23,10.079078674316406,10.254003524780273,10.028529167175293,10.131631851196289,212379408,10.106606483459473
GOOGL,2006-06-26,10.178929328918457,10.217718124389648,10.091341018676758,10.115615844726562,141905952,10.090629577636719
GOOGL,2006-06-27,10.152902603149414,10.210209846496582,10.035284996032715,10.06806755065918,164119716,10.04319953918457
GOOGL,2006-06-28,10.110360145568848,10.172171592712402,10.038288116455078,10.16291332244873,148271580,10.137810707092285
GOOGL,2006-06-29,10.209959983825684,10.46546459197998,10.155655860900879,10.455705642700195,266061672,10.429880142211914
GOOGL,2006-06-30,10.400400161743164,10.493743896484375,10.31856918334961,10.493743896484375,250069680,10.46782398223877
GOOGL,2006-07-03,10.51151180267334,10.604854583740234,10.496747016906738,10.590591430664062,86181732,10.564432144165039
GOOGL,2006-07-05,10.548548698425293,10.580580711364746,10.401400566101074,10.547046661376953,199224576,10.520995140075684
GOOGL,2006-07-06,10.595094680786133,10.645145416259766,10.560059547424316,10.590339660644531,147336516,10.564181327819824
GOOGL,2006-07-07,10.661911964416504,10.707958221435547,10.4074068069458,10.521772384643555,241434324,10.495782852172852
GOOGL,2006-07-10,10.596596717834473,10.641390800476074,10.419919967651367,10.46546459197998,177278544,10.439614295959473
GOOGL,2006-07-11,10.473222732543945,10.636886596679688,10.33608627319336,10.624625205993652,238613148,10.598381996154785
GOOGL,2006-07-12,10.562812805175781,10.579078674316406,10.428679466247559,10.441692352294922,196071732,10.415900230407715
GOOGL,2006-07-13,10.360360145568848,10.468969345092773,10.180931091308594,10.23098087310791,276703020,10.205710411071777
GOOGL,2006-07-14,10.268519401550293,10.297548294067383,9.975225448608398,10.0975980758667,301781916,10.072656631469727
GOOGL,2006-07-17,10.125876426696777,10.285284996032715,10.103102684020996,10.207456588745117,232243524,10.182243347167969
GOOGL,2006-07-18,10.254003524780273,10.274524688720703,9.953453063964844,10.086336135864258,341130528,10.061422348022461
GOOGL,2006-07-19,9.88513469696045,10.038538932800293,9.876376152038574,9.9849853515625,340399260,9.960321426391602
GOOGL,2006-07-20,10.117116928100586,10.121121406555176,9.651150703430176,9.687687873840332,501046452,9.663759231567383
GOOGL,2006-07-21,9.663163185119629,9.803553581237793,9.451702117919922,9.762513160705566,469713816,9.738399505615234
GOOGL,2006-07-24,9.830329895019531,9.857107162475586,9.539790153503418,9.782281875610352,323120556,9.758118629455566
GOOGL,2006-07-25,9.63513469696045,9.792543411254883,9.604604721069336,9.743743896484375,230213556,9.71967601776123
GOOGL,2006-07-26,9.714715003967285,9.807558059692383,9.584585189819336,9.647147178649902,221054724,9.623318672180176
GOOGL,2006-07-27,9.693943977355957,9.69694709777832,9.458208084106445,9.56956958770752,225418356,9.54593276977539
GOOGL,2006-07-28,9.55955982208252,9.748748779296875,9.552803039550781,9.712713241577148,163180656,9.688722610473633
GOOGL,2006-07-31,9.709710121154785,9.738988876342773,9.592342376708984,9.674674987792969,183628188,9.650777816772461
GOOGL,2006-08-01,9.6373872756958,9.65390396118164,9.397147178649902,9.397147178649902,218309472,9.37393569946289
GOOGL,2006-08-02,9.3993988037109375,9.438689231872559,9.139139175415039,9.189940452575684,283628088,9.167241096496582
GOOGL,2006-08-03,9.133633613586426,9.457206726074219,9.093092918395996,9.394144058227539,252826920,9.370940208435059
GOOGL,2006-08-04,9.49849796295166,9.526527404785156,9.30305290222168,9.3556060791015625,203604192,9.332497596740723
GOOGL,2006-08-07,9.296796798706055,9.502753257751465,9.28803825378418,9.458208084106445,157718124,9.434845924377441
GOOGL,2006-08-08,9.580080032348633,9.622121810913086,9.486737251281738,9.53453540802002,229498272,9.510984420776367
GOOGL,2006-08-09,9.579580307006836,9.626626968383789,9.418417930603027,9.43293285369873,172267560,9.409632682800293
GOOGL,2006-08-10,9.356355667114258,9.451201438903809,9.320820808410645,9.364363670349121,170305524,9.341233253479004
GOOGL,2006-08-11,9.369368553161621,9.391390800476074,9.209209442138672,9.221721649169922,150509340,9.198944091796875
GOOGL,2006-08-14,9.296796798706055,9.387638092041016,9.22597599029541,9.2449951171875,198533268,9.222159385681152
GOOGL,2006-08-15,9.362112045288086,9.551301002502441,9.324323654174805,9.533783912658691,267660072,9.510234832763672
GOOGL,2006-08-16,9.596596717834473,9.72097110748291,9.562562942504883,9.702703475952148,233893872,9.67873764038086
GOOGL,2006-08-17,9.669419288635254,9.759759902954102,9.6076078414917,9.654655456542969,203004792,9.63080883026123
GOOGL,2006-08-18,9.6674165725708,9.68693733215332,9.528278350830078,9.59359359741211,197889912,9.569896697998047
GOOGL,2006-08-21,9.46196174621582,9.48448371887207,9.38988971710205,9.44194221496582,160771068,9.418620109558105
GOOGL,2006-08-22,9.452703475952148,9.49099063873291,9.380379676818848,9.466716766357422,166397436,9.44333267211914
GOOGL,2006-08-23,9.45044994354248,9.466216087341309,9.325825691223145,9.345094680786133,145546308,9.322011947631836
GOOGL,2006-08-24,9.370369911193848,9.419419288635254,9.315815925598145,9.3526029586792,139160700,9.32950210571289
GOOGL,2006-08-25,9.336336135864258,9.3923921585083,9.321822166442871,9.340841293334961,98569332,9.317769050598145
GOOGL,2006-08-28,9.399649620056152,9.533283233642578,9.3843841552734375,9.533283233642578,166393440,9.509735107421875
GOOGL,2006-08-29,9.52902889251709,9.567567825317383,9.439438819885254,9.483233451843262,178221600,9.459810256958008
GOOGL,2006-08-30,9.489740371704102,9.625876426696777,9.472222328186035,9.528278350830078,161614224,9.504742622375488
GOOGL,2006-08-31,9.546796798706055,9.563312530517578,9.46446418762207,9.472723007202148,118277604,9.449324607849121
GOOGL,2006-09-01,9.534283638000488,9.541542053222656,9.439188957214355,9.47447395324707,106809084,9.451071739196777
GOOGL,2006-09-05,9.506256103515625,9.644644737243652,9.44544506072998,9.618618965148926,162809028,9.594861030578613
GOOGL,2006-09-06,9.56206226348877,9.589339256286621,9.501001358032227,9.513012886047363,148815036,9.48951530456543
GOOGL,2006-09-07,9.494243621826172,9.553302764892578,9.444443702697754,9.471721649169922,153526320,9.448326110839844
GOOGL,2006-09-08,9.427427291870117,9.529278755187988,9.427427291870117,9.455705642700195,123212664,9.432350158691406
GOOGL,2006-09-11,9.46596622467041,9.6268768310546875,9.453703880310059,9.6118621826171875,180986832,9.588120460510254
GOOGL,2006-09-12,9.634634971618652,9.828078269958496,9.631631851196289,9.807307243347168,217470312,9.783082962036133
GOOGL,2006-09-13,9.888639450073242,10.179179191589355,9.8873872756958,10.174424171447754,390337272,10.149292945861816
GOOGL,2006-09-14,10.1176176071167,10.167166709899902,10.058307647705078,10.109609603881836,214429356,10.084638595581055
GOOGL,2006-09-15,10.197196960449219,10.26151180267334,10.178679466247559,10.257257461547852,313214472,10.231921195983887
GOOGL,2006-09-18,10.260259628295898,10.477727890014648,10.246996879577637,10.377628326416016,283983732,10.351994514465332
GOOGL,2006-09-19,10.396897315979004,10.397647857666016,9.828328132629395,10.105355262756348,571144284,10.080394744873047
GOOGL,2006-09-20,10.187687873840332,10.194945335388184,9.875374794006348,9.934934616088867,365546088,9.910395622253418
GOOGL,2006-09-21,10.017518043518066,10.221470832824707,10.00650691986084,10.18143081665039,427256316,10.156281471252441
GOOGL,2006-09-22,10.134634971618652,10.196446418762207,10.04404354095459,10.104604721069336,185798016,10.079646110534668
GOOGL,2006-09-25,10.149649620056152,10.246496200561523,10.072572708129883,10.109609603881836,229262508,10.084638595581055
GOOGL,2006-09-26,10.147647857666016,10.202201843261719,10.054304122924805,10.18193244934082,211364424,10.156783103942871
GOOGL,2006-09-27,10.167668342590332,10.290790557861328,10.069318771362305,10.083083152770996,234832932,10.058177947998047
GOOGL,2006-09-28,10.112112045288086,10.184684753417969,10.023524284362793,10.099599838256836,204091704,10.074653625488281
GOOGL,2006-09-29,10.138387680053711,10.150650978088379,10.045294761657715,10.057558059692383,132303564,10.03271484375
GOOGL,2006-10-02,10.057558059692383,10.160160064697266,10.030030250549316,10.046046257019043,145929924,10.021231651306152
GOOGL,2006-10-03,10.042291641235352,10.171671867370605,9.964715003967285,10.11111068725586,218369412,10.086135864257812
GOOGL,2006-10-04,10.134384155273438,10.404655456542969,10.086336135864258,10.402902603149414,266205528,10.377206802368164
GOOGL,2006-10-05,10.377878189086914,10.466465950012207,10.281782150268555,10.305556297302246,231360408,10.28010082244873
GOOGL,2006-10-06,10.265766143798828,10.558307647705078,10.254003524780273,10.523022651672363,293166540,10.497030258178711
GOOGL,2006-10-09,10.630631446838379,10.80955982208252,10.59609603881836,10.735735893249512,303028668,10.70921802520752
GOOGL,2006-10-10,10.799799919128418,10.957206726074219,10.570320129394531,10.676926612854004,391152456,10.650554656982422
GOOGL,2006-10-11,10.636136054992676,10.758508682250977,10.604604721069336,10.673172950744629,225190584,10.646809577941895
GOOGL,2006-10-12,10.724724769592285,10.752753257751465,10.610610961914062,10.696697235107422,193566240,10.670275688171387
GOOGL,2006-10-13,10.704705238342285,10.748248100280762,10.649649620056152,10.693193435668945,144755100,10.666780471801758
GOOGL,2006-10-16,10.703203201293945,10.740740776062012,10.54404354095459,10.554304122924805,172603224,10.528234481811523
GOOGL,2006-10-17,10.518017768859863,10.604353904724121,10.42792797088623,10.526527404785156,208231560,10.500526428222656
GOOGL,2006-10-18,10.585334777832031,10.629379272460938,10.447948455810547,10.493243217468262,240451308,10.467324256896973
GOOGL,2006-10-19,10.516265869140625,10.748248100280762,10.499750137329102,10.662161827087402,459679860,10.635825157165527
GOOGL,2006-10-20,11.486235618591309,11.51401424407959,11.35110092163086,11.503252983093262,465450084,11.474839210510254
GOOGL,2006-10-23,11.56856918334961,12.128128051757812,11.520771026611328,12.031532287597656,603575820,12.001813888549805
GOOGL,2006-10-24,11.91891860961914,11.958457946777344,11.797046661376953,11.844594955444336,346061592,11.815338134765625
GOOGL,2006-10-25,11.949198722839355,12.224724769592285,11.889639854431152,12.177177429199219,367132500,12.147098541259766
GOOGL,2006-10-26,12.204203605651855,12.311310768127441,12.117116928100586,12.139639854431152,280986732,12.109654426574707
GOOGL,2006-10-27,12.109609603881836,12.143142700195312,11.824073791503906,11.891892433166504,263895840,11.862518310546875
GOOGL,2006-10-30,11.8823823928833,12.023524284362793,11.762011528015137,11.926176071166992,262261476,11.89671802520752
GOOGL,2006-10-31,11.963462829589844,12.066065788269043,11.857857704162598,11.921671867370605,251164584,11.892224311828613
GOOGL,2006-11-01,11.98098087310791,11.990240097045898,11.643142700195312,11.699198722839355,216834948,11.67030143737793
GOOGL,2006-11-02,11.699198722839355,11.85510540008545,11.671171188354492,11.759510040283203,209258532,11.730463027954102
GOOGL,2006-11-03,11.817567825317383,11.855606079101562,11.638137817382812,11.806806564331055,196111692,11.777643203735352
GOOGL,2006-11-06,11.85610580444336,12.003503799438477,11.820070266723633,11.935686111450195,199460340,11.906205177307129
GOOGL,2006-11-07,11.935686111450195,11.987486839294434,11.806056022644043,11.826075553894043,195688116,11.79686450958252
GOOGL,2006-11-08,11.77052116394043,12.055556297302246,11.726726531982422,11.886886596679688,318281400,11.857524871826172
GOOGL,2006-11-09,11.924424171447754,11.999249458312988,11.808307647705078,11.827577590942383,194972832,11.79836368560791
GOOGL,2006-11-10,11.856355667114258,11.87987995147705,11.76901912689209,11.850601196289062,111756132,11.821330070495605
GOOGL,2006-11-13,11.884384155273438,12.041291236877441,11.865365028381348,12.037788391113281,173502324,12.008054733276367
GOOGL,2006-11-14,12.029529571533203,12.261011123657227,12.024524688720703,12.244745254516602,288647064,12.214500427246094
GOOGL,2006-11-15,12.348097801208496,12.508758544921875,12.310561180114746,12.310561180114746,334493172,12.280153274536133
GOOGL,2006-11-16,12.3873872756958,12.45445442199707,12.326326370239258,12.409910202026367,203500296,12.379257202148438
GOOGL,2006-11-17,12.34359359741211,12.504003524780273,12.337336540222168,12.482232093811035,220219560,12.451400756835938
GOOGL,2006-11-20,12.472472190856934,12.472472190856934,12.32857894897461,12.388639450073242,204775020,12.358038902282715
GOOGL,2006-11-21,12.425926208496094,12.762763023376465,12.408158302307129,12.754003524780273,336762900,12.722500801086426
GOOGL,2006-11-22,12.787036895751953,12.837838172912598,12.657156944274902,12.712963104248047,179847972,12.681561470031738
GOOGL,2006-11-24,12.62512493133545,12.700200080871582,12.6126127243042,12.637638092041016,69238692,12.606422424316406
GOOGL,2006-11-27,12.546796798706055,12.55705738067627,12.130881309509277,12.130881309509277,292695012,12.10091781616211
GOOGL,2006-11-28,12.040289878845215,12.258758544921875,11.937687873840332,12.249750137329102,311592096,12.21949291229248
GOOGL,2006-11-29,12.368368148803711,12.380881309509277,12.068318367004395,12.128377914428711,252359388,12.098420143127441
GOOGL,2006-11-30,12.116867065429688,12.272272109985352,12.050801277160645,12.1323823928833,222876900,12.102415084838867
GOOGL,2006-12-01,12.161662101745605,12.221972465515137,11.97447395324707,12.032032012939453,225030744,12.002312660217285
GOOGL,2006-12-04,12.08708667755127,12.197948455810547,11.995745658874512,12.133382797241211,195800004,12.103412628173828
GOOGL,2006-12-05,12.197196960449219,12.248248100280762,12.134384155273438,12.187187194824219,163955880,12.157084465026855
GOOGL,2006-12-06,12.186185836791992,12.322321891784668,12.12512493133545,12.22998046875,177833988,12.199771881103516
GOOGL,2006-12-07,12.268017768859863,12.307307243347168,12.072572708129883,12.078078269958496,186385428,12.04824447631836
GOOGL,2006-12-08,12.060561180114746,12.227227210998535,12.012011528015137,12.11486530303955,158837004,12.084940910339355
GOOGL,2006-12-11,12.13513469696045,12.234734535217285,12.107107162475586,12.110360145568848,130405464,12.08044719696045
GOOGL,2006-12-12,12.108358383178711,12.171171188354492,12.01901912689209,12.056556701660156,167072760,12.026776313781738
GOOGL,2006-12-13,12.129379272460938,12.149649620056152,11.937437057495117,11.986737251281738,186297516,11.95712947845459
GOOGL,2006-12-14,12.018267631530762,12.105855941772461,11.943443298339844,12.065065383911133,189766044,12.035264015197754
GOOGL,2006-12-15,12.078078269958496,12.11486530303955,12.008008003234863,12.019519805908203,207424368,11.98983097076416
GOOGL,2006-12-18,12.074825286865234,12.080580711364746,11.529529571533203,11.581582069396973,320343336,11.552974700927734
GOOGL,2006-12-19,11.55455493927002,11.744494438171387,11.473974227905273,11.727477073669434,263216520,11.69851016998291
GOOGL,2006-12-20,11.761761665344238,11.799299240112305,11.569820404052734,11.584083557128906,174537288,11.55547046661377
GOOGL,2006-12-21,11.61611557006836,11.642892837524414,11.319820404052734,11.41641616821289,277853868,11.388216972351074
GOOGL,2006-12-22,11.448948860168457,11.477477073669434,11.329580307006836,11.400900840759277,159372468,11.372739791870117
GOOGL,2006-12-26,11.424424171447754,11.498248100280762,11.376126289367676,11.449700355529785,82889028,11.421419143676758
GOOGL,2006-12-27,11.51151180267334,11.713713645935059,11.488988876342773,11.712462425231934,169090740,11.683531761169434
GOOGL,2006-12-28,11.689689636230469,11.726225852966309,11.567817687988281,11.575575828552246,124523352,11.546982765197754
GOOGL,2006-12-29,11.564064025878906,11.623373031616211,11.508008003234863,11.523524284362793,102265632,11.495060920715332
GOOGL,2007-01-03,11.661662101745605,11.928427696228027,11.539289474487305,11.701451301574707,307951740,11.672548294067383
GOOGL,2007-01-04,11.736737251281738,12.110860824584961,11.720470428466797,12.09359359741211,315188496,12.063721656799316
GOOGL,2007-01-05,12.074575424194336,12.199700355529785,11.964715003967285,12.19194221496582,274609116,12.16182804107666
GOOGL,2007-01-08,12.20445442199707,12.25900936126709,12.06706714630127,12.101601600646973,189985824,12.071709632873535
GOOGL,2007-01-09,12.148398399353027,12.218467712402344,12.042041778564453,12.149649620056152,215040744,12.11963939666748
GOOGL,2007-01-10,12.122873306274414,12.35110092163086,12.06306266784668,12.248748779296875,238501260,12.218493461608887
GOOGL,2007-01-11,12.442441940307617,12.556305885314941,12.416916847229004,12.505505561828613,288039672,12.474617004394531
GOOGL,2007-01-12,12.562312126159668,12.637638092041016,12.512513160705566,12.637638092041016,178769052,12.606422424316406
GOOGL,2007-01-16,12.701451301574707,12.837838172912598,12.595094680786133,12.619620323181152,302453244,12.588448524475098
GOOGL,2007-01-17,12.597347259521484,12.70695686340332,12.371871948242188,12.444443702697754,267696036,12.413704872131348
GOOGL,2007-01-18,12.375374794006348,12.424424171447754,12.197948455810547,12.207958221435547,237042720,12.177803993225098
GOOGL,2007-01-19,12.211711883544922,12.281281471252441,12.180681228637695,12.256006240844727,198932868,12.225733757019043
GOOGL,2007-01-22,12.324825286865234,12.32857894897461,11.97447395324707,12.03303337097168,215955828,12.003312110900879
GOOGL,2007-01-23,12.031782150268555,12.130881309509277,11.944193840026855,11.988238334655762,186433380,11.958626747131348
GOOGL,2007-01-24,12.123373031616211,12.501001358032227,12.094344139099121,12.489238739013672,242129628,12.458389282226562
GOOGL,2007-01-25,12.537537574768066,12.62512493133545,12.153654098510742,12.21446418762207,254485260,12.184293746948242
GOOGL,2007-01-26,12.28553581237793,12.459959983825684,12.18793773651123,12.408408164978027,219640140,12.377758979797363
GOOGL,2007-01-29,12.462462425231934,12.481230735778809,12.274774551391602,12.324073791503906,190836972,12.293633460998535
GOOGL,2007-01-30,12.362361907958984,12.462462425231934,12.292793273925781,12.370369911193848,167052780,12.339814186096191
GOOGL,2007-01-31,12.424674987792969,12.637638092041016,12.400150299072266,12.550049781799316,487755756,12.519050598144531
GOOGL,2007-02-01,12.662663459777832,12.66291332244873,12.050299644470215,12.055806159973145,625721652,12.02602767944336
GOOGL,2007-02-02,12.077326774597168,12.137137413024902,11.957206726074219,12.04955005645752,251208540,12.019787788391113
GOOGL,2007-02-05,11.949448585510254,11.96196174621582,11.66641616821289,11.690690994262695,287987724,11.66181468963623
GOOGL,2007-02-06,11.714214324951172,11.844344139099121,11.693193435668945,11.798798561096191,212663124,11.769655227661133
GOOGL,2007-02-07,11.857357025146484,11.870620727539062,11.731230735778809,11.762011528015137,164627208,11.732958793640137
GOOGL,2007-02-08,11.712963104248047,11.855606079101562,11.640390396118164,11.787537574768066,162904932,11.758421897888184
GOOGL,2007-02-09,11.80305290222168,11.828828811645508,11.549049377441406,11.558809280395508,194149656,11.530259132385254
GOOGL,2007-02-12,11.528529167175293,11.571320533752441,11.386886596679688,11.468718528747559,229949820,11.440390586853027
GOOGL,2007-02-13,11.490240097045898,11.58108139038086,11.44294261932373,11.488988876342773,162341496,11.460611343383789
GOOGL,2007-02-14,11.51151180267334,11.739990234375,11.491991996765137,11.659910202026367,227724048,11.631109237670898
GOOGL,2007-02-15,11.661662101745605,11.664915084838867,11.529529571533203,11.548297882080078,161534304,11.51977252960205
GOOGL,2007-02-16,11.581582069396973,11.76551628112793,11.56306266784668,11.760259628295898,246832920,11.731210708618164
GOOGL,2007-02-20,11.723472595214844,11.830580711364746,11.629379272460938,11.814313888549805,162541296,11.785131454467773
GOOGL,2007-02-21,11.757758140563965,11.978979110717773,11.705204963684082,11.908408164978027,225398376,11.878993034362793
GOOGL,2007-02-22,11.979228973388672,12.118118286132812,11.871622085571289,11.908158302307129,229526244,11.878745079040527
GOOGL,2007-02-23,11.905655860900879,11.935686111450195,11.706707000732422,11.777276992797852,155148696,11.748186111450195
GOOGL,2007-02-26,11.8325834274292,11.893142700195312,11.605355262756348,11.63488483428955,158637204,11.606145858764648
GOOGL,2007-02-27,11.386385917663574,11.50650691986084,11.19044017791748,11.230480194091797,372139488,11.202739715576172
GOOGL,2007-02-28,11.27152156829834,11.353102684020996,11.08708667755127,11.247496604919434,320970708,11.219715118408203
GOOGL,2007-03-01,11.077828407287598,11.321822166442871,11.011011123657227,11.21696662902832,347060592,11.189260482788086
GOOGL,2007-03-02,11.13888931274414,11.228729248046875,10.977977752685547,10.977977752685547,263080656,10.950861930847168
GOOGL,2007-03-05,10.93643569946289,11.148649215698242,10.935935974121094,11.034785270690918,253949796,11.007528305053711
GOOGL,2007-03-06,11.197948455810547,11.486486434936523,11.195695877075195,11.450200080871582,301046652,11.421916961669922
GOOGL,2007-03-07,11.578828811645508,11.590089797973633,11.368618965148926,11.4024019241333,261102636,11.374238014221191
GOOGL,2007-03-08,11.491991996765137,11.649148941040039,11.363863945007324,11.379379272460938,214297488,11.351271629333496
GOOGL,2007-03-09,11.461461067199707,11.471470832824707,11.263764381408691,11.335334777832031,198908892,11.30733585357666
GOOGL,2007-03-12,11.325575828552246,11.392642974853516,11.28903865814209,11.38012981414795,138477384,11.352020263671875
GOOGL,2007-03-13,11.26401424407959,11.30955982208252,11.081831932067871,11.086836814880371,254836908,11.059452056884766
GOOGL,2007-03-14,11.091841697692871,11.227727890014648,10.98598575592041,11.211211204528809,320355324,11.183518409729004
GOOGL,2007-03-15,11.207708358764648,11.256756782531738,11.109609603881836,11.165916442871094,157610232,11.138336181640625
GOOGL,2007-03-16,11.1524019241333,11.178679466247559,11.008257865905762,11.032281875610352,226137636,11.005032539367676
GOOGL,2007-03-19,11.092342376708984,11.223724365234375,11.026777267456055,11.19194221496582,207700092,11.164298057556152
GOOGL,2007-03-20,11.155905723571777,11.201201438903809,11.10110092163086,11.143142700195312,136723140,11.115618705749512
GOOGL,2007-03-21,11.143644332885742,11.425676345825195,11.141390800476074,11.425174713134766,231700068,11.396953582763672
GOOGL,2007-03-22,11.401652336120605,11.565815925598145,11.324575424194336,11.562562942504883,227000772,11.534003257751465
GOOGL,2007-03-23,11.547798156738281,11.596345901489258,11.438438415527344,11.557307243347168,164287548,11.528759956359863
GOOGL,2007-03-26,11.525275230407715,11.636636734008789,11.401902198791504,11.636636734008789,188223588,11.607893943786621
GOOGL,2007-03-27,11.600350379943848,11.6423921585083,11.52001953125,11.602102279663086,149498352,11.573445320129395
GOOGL,2007-03-28,11.558307647705078,11.647647857666016,11.515265464782715,11.55855941772461,183480336,11.530009269714355
GOOGL,2007-03-29,11.625374794006348,11.661662101745605,11.386385917663574,11.53453540802002,159380460,11.506044387817383
GOOGL,2007-03-30,11.564064025878906,11.596596717834473,11.414915084838867,11.46546459197998,135072792,11.43714427947998
GOOGL,2007-04-02,11.45545482635498,11.474724769592285,11.314313888549805,11.474724769592285,137802060,11.446381568908691
GOOGL,2007-04-03,11.612862586975098,11.868118286132812,11.611612319946289,11.826827049255371,259811928,11.797614097595215
GOOGL,2007-04-04,11.815315246582031,11.836836814880371,11.751251220703125,11.787286758422852,151000848,11.758172035217285
GOOGL,2007-04-05,11.794294357299805,11.814064025878906,11.752251625061035,11.79955005645752,108523368,11.770404815673828
GOOGL,2007-04-09,11.836336135864258,11.836836814880371,11.651400566101074,11.71696662902832,122361516,11.688024520874023
GOOGL,2007-04-10,11.688939094543457,11.781532287597656,11.640641212463379,11.674174308776855,119052828,11.645339012145996
GOOGL,2007-04-11,11.663163185119629,11.746747016906738,11.576827049255371,11.62487506866455,152327520,11.596160888671875
GOOGL,2007-04-12,11.611612319946289,11.711711883544922,11.567567825317383,11.696446418762207,108207684,11.667555809020996
GOOGL,2007-04-13,11.722972869873047,11.73098087310791,11.595596313476562,11.66891860961914,111680208,11.640095710754395
GOOGL,2007-04-16,11.723222732543945,11.936687469482422,11.71546459197998,11.868618965148926,202912884,11.839303016662598
GOOGL,2007-04-17,11.856857299804688,11.921671867370605,11.801801681518555,11.831831932067871,128275596,11.802606582641602
GOOGL,2007-04-18,11.793292999267578,12.009510040283203,11.75,11.912161827087402,226593180,11.88273811340332
GOOGL,2007-04-19,11.874374389648438,12.060811042785645,11.75150203704834,11.80305290222168,439943616,11.77389907836914
GOOGL,2007-04-20,12.275275230407715,12.324825286865234,12.062562942504883,12.074073791503906,485973540,12.04425048828125
GOOGL,2007-04-23,12.014514923095703,12.137137413024902,11.968467712402344,11.988988876342773,226757016,11.959375381469727
GOOGL,2007-04-24,11.977227210998535,12.01151180267334,11.900650978088379,11.950200080871582,147640212,11.920681953430176
GOOGL,2007-04-25,12.012011528015137,12.046296119689941,11.914665222167969,11.961711883544922,158513328,11.93216609954834
GOOGL,2007-04-26,11.96446418762207,12.123373031616211,11.939689636230469,12.041542053222656,164831004,12.011798858642578
GOOGL,2007-04-27,12.013764381408691,12.07207202911377,11.970219612121582,11.987236976623535,116910972,11.95762825012207
GOOGL,2007-04-30,11.990740776062012,12.045796394348145,11.796296119689941,11.796296119689941,145502352,11.767158508300781
GOOGL,2007-05-01,11.816567420959473,11.83208179473877,11.615865707397461,11.736737251281738,146181672,11.707747459411621
GOOGL,2007-05-02,11.727977752685547,11.788788795471191,11.654905319213867,11.656155586242676,122385492,11.627365112304688
GOOGL,2007-05-03,11.667166709899902,11.863614082336426,11.64389419555664,11.8425931930542,143624232,11.81334114074707
GOOGL,2007-05-04,11.764764785766602,11.882883071899414,11.658658981323242,11.789790153503418,157842000,11.760668754577637
GOOGL,2007-05-07,11.815315246582031,11.832331657409668,11.673422813415527,11.693443298339844,120683196,11.664560317993164
GOOGL,2007-05-08,11.664915084838867,11.71596622467041,11.62987995147705,11.68193244934082,116087796,11.653078079223633
GOOGL,2007-05-09,11.665414810180664,11.805054664611816,11.608609199523926,11.742993354797363,155440404,11.713987350463867
GOOGL,2007-05-10,11.687687873840332,11.748998641967773,11.537036895751953,11.548297882080078,147304548,11.51977252960205
GOOGL,2007-05-11,11.557307243347168,11.686687469482422,11.536537170410156,11.680179595947266,117646236,11.651329040527344
GOOGL,2007-05-14,11.648649215698242,11.699448585510254,11.51151180267334,11.556056022644043,154753092,11.527512550354004
GOOGL,2007-05-15,11.560561180114746,11.575075149536133,11.446697235107422,11.461461067199707,164595240,11.433151245117188
GOOGL,2007-05-16,11.561561584472656,11.840339660644531,11.486987113952637,11.82707691192627,261905832,11.797863006591797
GOOGL,2007-05-17,11.823323249816895,11.8923921585083,11.782032012939453,11.785785675048828,186237576,11.756674766540527
GOOGL,2007-05-18,11.812562942504883,11.829328536987305,11.755505561828613,11.769769668579102,147688164,11.740697860717773
GOOGL,2007-05-21,11.75,11.991991996765137,11.679679870605469,11.776777267456055,246125628,11.747688293457031
GOOGL,2007-05-22,11.836836814880371,11.987236976623535,11.836836814880371,11.908408164978027,153406440,11.878993034362793
GOOGL,2007-05-23,12.032532691955566,12.097347259521484,11.855606079101562,11.86111068725586,202205592,11.831812858581543
GOOGL,2007-05-24,11.890641212463379,11.991991996765137,11.799299240112305,11.87012004852295,166777056,11.840800285339355
GOOGL,2007-05-25,12.004505157470703,12.135886192321777,11.943694114685059,12.100099563598633,213726060,12.070211410522461
GOOGL,2007-05-29,12.137137413024902,12.307307243347168,12.112112045288086,12.189940452575684,208511280,12.159831047058105
GOOGL,2007-05-30,12.124625205993652,12.48348331451416,12.08708667755127,12.477477073669434,289542168,12.446657180786133
GOOGL,2007-05-31,12.526527404785156,12.732232093811035,12.438939094543457,12.460209846496582,356615028,12.42943286895752
GOOGL,2007-06-01,12.537537574768066,12.638137817382812,12.460710525512695,12.522522926330566,191768040,12.491591453552246
GOOGL,2007-06-04,12.460209846496582,12.77552604675293,12.452201843261719,12.689438819885254,283755960,12.658095359802246
GOOGL,2007-06-05,12.75650691986084,12.987988471984863,12.67792797088623,12.983983993530273,417466116,12.951912879943848
GOOGL,2007-06-06,12.931681632995605,13.032532691955566,12.894393920898438,12.969219207763672,315152532,12.93718433380127
GOOGL,2007-06-07,13.006756782531738,13.175676345825195,12.825575828552246,12.889389038085938,424794780,12.857551574707031
GOOGL,2007-06-08,12.91791820526123,13.004003524780273,12.749249458312988,12.900150299072266,254073672,12.8682861328125
GOOGL,2007-06-11,12.863363265991211,12.969219207763672,12.762763023376465,12.796296119689941,185722092,12.764688491821289
GOOGL,2007-06-12,12.730480194091797,12.80455493927002,12.591841697692871,12.631881713867188,256523220,12.600680351257324
GOOGL,2007-06-13,12.689940452575684,12.726225852966309,12.479729652404785,12.643644332885742,281078640,12.612414360046387
GOOGL,2007-06-14,12.647147178649902,12.659660339355469,12.555054664611816,12.58358383178711,184663152,12.552501678466797
GOOGL,2007-06-15,12.717467308044434,12.737737655639648,12.543292999267578,12.659910202026367,246717036,12.628639221191406
GOOGL,2007-06-18,12.667166709899902,12.91291332244873,12.618618965148926,12.892892837524414,193242564,12.86104679107666
GOOGL,2007-06-19,12.863113403320312,12.944193840026855,12.801301002502441,12.870620727539062,174037788,12.83882999420166
GOOGL,2007-06-20,12.93693733215332,12.981732368469238,12.739238739013672,12.762011528015137,173354472,12.730488777160645
GOOGL,2007-06-21,12.787286758422852,12.895145416259766,12.669670104980469,12.865615844726562,176211612,12.833837509155273
GOOGL,2007-06-22,12.923422813415527,13.137887954711914,12.915414810180664,13.137638092041016,287859852,13.10518741607666
GOOGL,2007-06-25,13.237737655639648,13.388137817382812,13.0975980758667,13.198698997497559,316683000,13.166097640991211
GOOGL,2007-06-26,13.331582069396973,13.343342781066895,13.169169425964355,13.269769668579102,227352420,13.236992835998535
GOOGL,2007-06-27,13.138137817382812,13.212963104248047,13.002001762390137,13.170419692993164,244679076,13.137887954711914
GOOGL,2007-06-28,13.13513469696045,13.250750541687012,13.108107566833496,13.138387680053711,166569264,13.105935096740723
GOOGL,2007-06-29,13.163663864135742,13.198198318481445,12.999499320983887,13.080580711364746,155068776,13.048271179199219
GOOGL,2007-07-02,13.150400161743164,13.30955982208252,13.118118286132812,13.272772789001465,139364496,13.239988327026367
GOOGL,2007-07-03,13.289790153503418,13.373373031616211,13.200700759887695,13.371871948242188,74797128,13.338842391967773
GOOGL,2007-07-05,13.4024019241333,13.623623847961426,13.31706714630127,13.554304122924805,197518284,13.520824432373047
GOOGL,2007-07-06,13.544795036315918,13.610360145568848,13.481732368469238,13.49849796295166,109770120,13.465155601501465
GOOGL,2007-07-09,13.58858871459961,13.732232093811035,13.52001953125,13.577577590942383,149042808,13.54404067993164
GOOGL,2007-07-10,13.608358383178711,13.688689231872559,13.554804801940918,13.597097396850586,154085760,13.563511848449707
GOOGL,2007-07-11,13.603854179382324,13.676176071166992,13.513764381408691,13.625374794006348,132239628,13.591718673706055
GOOGL,2007-07-12,13.660160064697266,13.696697235107422,13.51901912689209,13.646897315979004,137526336,13.613189697265625
GOOGL,2007-07-13,13.711461067199707,13.830580711364746,13.694945335388184,13.817817687988281,209274516,13.783686637878418
GOOGL,2007-07-16,13.771270751953125,13.97847843170166,13.746496200561523,13.83858871459961,263716020,13.80440616607666
GOOGL,2007-07-17,13.88988971710205,13.957206726074219,13.823323249816895,13.88888931274414,172970856,13.854583740234375
GOOGL,2007-07-18,13.86111068725586,13.876376152038574,13.608859062194824,13.751251220703125,242956800,13.71728515625
GOOGL,2007-07-19,13.850350379943848,13.851852416992188,13.56956958770752,13.72847843170166,444642912,13.694568634033203
GOOGL,2007-07-20,12.810310363769531,13.0925931930542,12.750249862670898,13.016016006469727,710181108,12.983865737915039
GOOGL,2007-07-23,12.988238334655762,13.013012886047363,12.816567420959473,12.825575828552246,254013732,12.793895721435547
GOOGL,2007-07-24,12.745244979858398,12.980230331420898,12.69044017791748,12.862862586975098,222661116,12.831090927124023
GOOGL,2007-07-25,12.937437057495117,12.938438415527344,12.651652336120605,12.756756782531738,221578200,12.725247383117676
GOOGL,2007-07-26,12.731230735778809,12.827577590942383,12.48448371887207,12.712713241577148,275060664,12.681312561035156
GOOGL,2007-07-27,12.72597599029541,12.928427696228027,12.650150299072266,12.810059547424316,220143636,12.77841854095459
GOOGL,2007-07-30,12.835836410522461,12.996496200561523,12.775275230407715,12.915665626525879,158373468,12.883763313293457
GOOGL,2007-07-31,13.018769264221191,13.02402400970459,12.762763023376465,12.762763023376465,170649180,12.73123836517334
GOOGL,2007-08-01,12.775275230407715,12.925676345825195,12.716216087341309,12.836336135864258,176950872,12.804630279541016
GOOGL,2007-08-02,12.855855941772461,12.887638092041016,12.737737655639648,12.78803825378418,126069804,12.756451606750488
GOOGL,2007-08-03,12.76401424407959,12.842843055725098,12.5875883102417,12.5875883102417,126920952,12.556496620178223
GOOGL,2007-08-06,12.5875883102417,12.76651668548584,12.575075149536133,12.762763023376465,145913940,12.73123836517334
GOOGL,2007-08-07,12.75650691986084,13.010009765625,12.738739013671875,12.913413047790527,170401428,12.881516456604004
GOOGL,2007-08-08,12.996496200561523,13.157657623291016,12.940190315246582,13.157657623291016,162589248,13.125158309936523
GOOGL,2007-08-09,13.03303337097168,13.183684349060059,12.878628730773926,12.881131172180176,193666140,12.849313735961914
GOOGL,2007-08-10,12.767267227172852,12.98098087310791,12.653403282165527,12.906657218933105,234772992,12.874776840209961
GOOGL,2007-08-13,13.00150203704834,13.006756782531738,12.83858871459961,12.900400161743164,127044828,12.868535995483398
GOOGL,2007-08-14,12.905905723571777,12.947948455810547,12.712713241577148,12.727727890014648,145202652,12.6962890625
GOOGL,2007-08-15,12.737737655639648,12.805054664611816,12.430179595947266,12.451201438903809,216163620,12.420446395874023
GOOGL,2007-08-16,12.312812805175781,12.423172950744629,12.023524284362793,12.300299644470215,345478176,12.269917488098145
GOOGL,2007-08-17,12.448448181152344,12.537537574768066,12.303553581237793,12.513513565063477,218956824,12.48260498046875
GOOGL,2007-08-20,12.574073791503906,12.576577186584473,12.4124116897583,12.46045970916748,107784108,12.429681777954102
GOOGL,2007-08-21,12.48598575592041,12.716716766357422,12.456707000732422,12.67792797088623,144279576,12.646612167358398
GOOGL,2007-08-22,12.761761665344238,12.919169425964355,12.743993759155273,12.831582069396973,129977892,12.799887657165527
GOOGL,2007-08-23,12.91291332244873,12.916166305541992,12.687687873840332,12.817567825317383,122944932,12.785907745361328
GOOGL,2007-08-24,12.828078269958496,12.901652336120605,12.725225448608398,12.887887954711914,98809092,12.856054306030273
GOOGL,2007-08-27,12.873623847961426,12.949198722839355,12.797798156738281,12.844344139099121,92910996,12.812617301940918
GOOGL,2007-08-28,12.801051139831543,12.8873872756958,12.6574068069458,12.672673225402832,130825044,12.641371726989746
GOOGL,2007-08-29,12.708708763122559,12.845344543457031,12.693443298339844,12.834835052490234,101870028,12.803133010864258
GOOGL,2007-08-30,12.821822166442871,12.897897720336914,12.777276992797852,12.797798156738281,105961932,12.766186714172363
GOOGL,2007-08-31,12.840339660644531,12.925424575805664,12.79955005645752,12.894144058227539,118984896,12.86229419708252
GOOGL,2007-09-04,12.888387680053711,13.213212966918945,12.878377914428711,13.141892433166504,147600252,13.109431266784668
GOOGL,2007-09-05,13.098097801208496,13.250249862670898,13.069318771362305,13.208208084106445,132383484,13.175582885742188
GOOGL,2007-09-06,13.247246742248535,13.25900936126709,12.968969345092773,13.10110092163086,144890964,13.068740844726562
GOOGL,2007-09-07,12.95945930480957,13.04404354095459,12.93293285369873,12.996747016906738,146397456,12.964644432067871
GOOGL,2007-09-10,13.045044898986816,13.064814567565918,12.784785270690918,12.87487506866455,128902968,12.843073844909668
GOOGL,2007-09-11,12.937687873840332,13.054304122924805,12.906155586242676,13.046296119689941,108035856,13.014071464538574
GOOGL,2007-09-12,13.026275634765625,13.212713241577148,12.987988471984863,13.079328536987305,119320560,13.047021865844727
GOOGL,2007-09-13,13.114615440368652,13.193443298339844,13.09359359741211,13.132633209228516,75568356,13.100194931030273
GOOGL,2007-09-14,13.093092918395996,13.27001953125,13.06856918334961,13.231982231140137,110485404,13.199297904968262
GOOGL,2007-09-17,13.17642593383789,13.245244979858398,13.11486530303955,13.145646095275879,87812100,13.113175392150879
GOOGL,2007-09-18,13.176176071166992,13.444695472717285,13.11987018585205,13.395145416259766,168459372,13.362058639526367
GOOGL,2007-09-19,13.495244979858398,13.75,13.4849853515625,13.684934616088867,220854924,13.651132583618164
GOOGL,2007-09-20,13.688689231872559,13.933934211730957,13.664414405822754,13.834585189819336,220779000,13.800413131713867
GOOGL,2007-09-21,13.922422409057617,14.033783912658691,13.834585189819336,14.01651668548584,320147532,13.981895446777344
GOOGL,2007-09-24,14.03903865814209,14.300801277160645,14.01401424407959,14.214715003967285,211668120,14.179603576660156
GOOGL,2007-09-25,14.114113807678223,14.253252983093262,14.085585594177246,14.239238739013672,109114776,14.20406723022461
GOOGL,2007-09-26,14.274273872375488,14.309059143066406,14.109358787536621,14.218217849731445,133710156,14.183098793029785
GOOGL,2007-09-27,14.307558059692383,14.307807922363281,14.158658981323242,14.201702117919922,82169748,14.16662311553955
GOOGL,2007-09-28,14.189188957214355,14.253003120422363,14.117116928100586,14.195945739746094,105474420,14.160881042480469
GOOGL,2007-10-01,14.263513565063477,14.623373031616211,14.254505157470703,14.578328132629395,188263548,14.542319297790527
GOOGL,2007-10-02,14.599099159240723,14.935185432434082,14.514764785766602,14.624374389648438,282417300,14.588252067565918
GOOGL,2007-10-03,14.670921325683594,14.73948860168457,14.523524284362793,14.61511516571045,155024820,14.579015731811523
GOOGL,2007-10-04,14.641892433166504,14.641892433166504,14.440940856933594,14.490240097045898,119348532,14.454448699951172
GOOGL,2007-10-05,14.692441940307617,14.914915084838867,14.689940452575684,14.86611557006836,202545252,14.829395294189453
GOOGL,2007-10-08,14.88988971710205,15.271772384643555,14.863614082336426,15.255756378173828,200918880,15.218073844909668
GOOGL,2007-10-09,15.393142700195312,15.61011028289795,15.224974632263184,15.39489459991455,350361288,15.356867790222168
GOOGL,2007-10-10,15.54955005645752,15.657657623291016,15.43543529510498,15.650400161743164,215208576,15.611742973327637
GOOGL,2007-10-11,15.856857299804688,16.051300048828125,15.240240097045898,15.565566062927246,471488040,15.527117729187012
GOOGL,2007-10-12,15.61511516571045,15.97597599029541,15.471470832824707,15.950700759887695,272675052,15.911301612854004
GOOGL,2007-10-15,15.977727890014648,16.01251220703125,15.404153823852539,15.518267631530762,277474248,15.479936599731445
GOOGL,2007-10-16,15.477727890014648,15.663663864135742,15.315065383911133,15.415414810180664,240770988,15.377338409423828
GOOGL,2007-10-17,15.777027130126953,15.865865707397461,15.555304527282715,15.852852821350098,240978780,15.813695907592773
GOOGL,2007-10-18,15.901150703430176,16.05030059814453,15.728227615356445,16.006507873535156,491076432,15.966970443725586
GOOGL,2007-10-19,16.380380630493164,16.478729248046875,16.096847534179688,16.13388442993164,630928440,16.094032287597656
GOOGL,2007-10-22,15.982732772827148,16.39139175415039,15.92292308807373,16.2850341796875,266309424,16.244808197021484
GOOGL,2007-10-23,16.54779815673828,16.95695686340332,16.516517639160156,16.911161422729492,271476252,16.8693904876709
GOOGL,2007-10-24,16.834585189819336,16.953704833984375,16.50550651550293,16.912412643432617,295871832,16.870637893676758
GOOGL,2007-10-25,16.983983993530273,16.991241455078125,16.60535430908203,16.72947883605957,231588180,16.688156127929688
GOOGL,2007-10-26,16.867618560791016,16.930429458618164,16.718217849731445,16.881881713867188,134021844,16.840181350708008
GOOGL,2007-10-29,16.961210250854492,17.017017364501953,16.819068908691406,16.99774742126465,122529348,16.95576286315918
GOOGL,2007-10-30,16.95470428466797,17.5152645111084,16.95470428466797,17.38663673400879,275747976,17.343690872192383
GOOGL,2007-10-31,17.5347843170166,17.69269371032715,17.418418884277344,17.69269371032715,274796928,17.64899253845215
GOOGL,2007-11-01,17.587337493896484,17.86086082458496,17.562061309814453,17.597848892211914,260826912,17.554380416870117
GOOGL,2007-11-02,17.78053092956543,17.857357025146484,17.450950622558594,17.799049377441406,233426340,17.755084991455078
GOOGL,2007-11-05,17.692441940307617,18.274023056030273,17.669418334960938,18.159408569335938,354992652,18.11455535888672
GOOGL,2007-11-06,18.457456588745117,18.563312530517578,18.143142700195312,18.563312530517578,337114548,18.517459869384766
GOOGL,2007-11-07,18.546796798706055,18.69969940185547,18.09659767150879,18.341842651367188,330609060,18.296537399291992
GOOGL,2007-11-08,18.38338279724121,18.390640258789062,16.94644546508789,17.36336326599121,659827512,17.32047462463379
GOOGL,2007-11-09,16.91141128540039,17.064064025878906,16.546796798706055,16.61586570739746,455068476,16.5748233795166
GOOGL,2007-11-12,16.4599609375,16.7650146484375,15.670921325683594,15.817567825317383,408682908,15.778497695922852
GOOGL,2007-11-13,16.14089012145996,16.539539337158203,15.817567825317383,16.5302791595459,337478184,16.48944854736328
GOOGL,2007-11-14,16.848848342895508,16.90415382385254,15.922673225402832,16.05805778503418,323464212,16.018394470214844
GOOGL,2007-11-15,15.980230331420898,16.203704833984375,15.615615844726562,15.757006645202637,278429292,15.718086242675781
GOOGL,2007-11-16,15.864363670349121,15.903153419494629,15.415916442871094,15.856607437133789,361350288,15.8174409866333
GOOGL,2007-11-19,15.755505561828613,15.935185432434082,15.477977752685547,15.661911964416504,220874904,15.623226165771484
GOOGL,2007-11-20,15.92792797088623,16.493993759155273,15.8375883102417,16.2297306060791,393230376,16.18964195251465
GOOGL,2007-11-21,16.11035919189453,16.766016006469727,16.06806755065918,16.529529571533203,280259460,16.48870086669922
GOOGL,2007-11-23,16.766767501831055,16.973974227905273,16.71946907043457,16.93443489074707,109438452,16.892606735229492
GOOGL,2007-11-26,17.022022247314453,17.352352142333984,16.64164161682129,16.666667938232422,271332396,16.62550163269043
GOOGL,2007-11-27,16.886886596679688,16.927677154541016,16.27277374267578,16.85610580444336,355823820,16.814470291137695
GOOGL,2007-11-28,17.069820404052734,17.374874114990234,16.82032012939453,17.323823928833008,316343340,17.281034469604492
GOOGL,2007-11-29,17.286035537719727,17.587337493896484,17.21146011352539,17.442441940307617,248071680,17.39935874938965
GOOGL,2007-11-30,17.79279327392578,17.794294357299805,17.069820404052734,17.342342376708984,315504180,17.29950714111328
GOOGL,2007-12-03,17.292543411254883,17.392391204833984,17.04554557800293,17.05530548095703,172830996,17.0131778717041
GOOGL,2007-12-04,16.9747257232666,17.31731605529785,16.944944381713867,17.12112045288086,169102728,17.07883071899414
GOOGL,2007-12-05,17.335586547851562,17.490741729736328,17.20470428466797,17.4802303314209,168215616,17.437053680419922
GOOGL,2007-12-06,17.462461471557617,17.93193244934082,17.44269371032715,17.899398803710938,196163640,17.855186462402344
GOOGL,2007-12-07,17.892642974853516,17.967967987060547,17.7802791595459,17.88964080810547,153929916,17.8454532623291
GOOGL,2007-12-10,17.917667388916016,18.138137817382812,17.867868423461914,17.978477478027344,154093752,17.93406867980957
GOOGL,2007-12-11,18.016517639160156,18.04279327392578,17.48698616027832,17.49749755859375,245318436,17.45427703857422
GOOGL,2007-12-12,17.867868423461914,17.87587547302246,17.2297306060791,17.501251220703125,246117636,17.45802116394043
GOOGL,2007-12-13,17.425174713134766,17.457958221435547,17.04729652404785,17.368619918823242,201430368,17.32571792602539
GOOGL,2007-12-14,17.204954147338867,17.510009765625,17.198699951171875,17.266265869140625,146793060,17.223615646362305
GOOGL,2007-12-17,17.21721649169922,17.402902603149414,16.60835838317871,16.74749755859375,219220560,16.70612907409668
GOOGL,2007-12-18,16.87087059020996,16.93468475341797,16.328828811645508,16.850601196289062,286381332,16.808979034423828
GOOGL,2007-12-19,16.872121810913086,17.004505157470703,16.741741180419922,16.951200485229492,176667156,16.909330368041992
GOOGL,2007-12-20,17.162912368774414,17.29229164123535,17.03228187561035,17.259510040283203,176711112,17.216876983642578
GOOGL,2007-12-21,17.46446418762207,17.498998641967773,17.34834861755371,17.43468475341797,215064720,17.391620635986328
GOOGL,2007-12-24,17.392141342163086,17.535785675048828,17.343843460083008,17.535785675048828,65070864,17.492469787597656
GOOGL,2007-12-26,17.49224281311035,17.84834861755371,17.47272300720215,17.788789749145508,101098800,17.744850158691406
GOOGL,2007-12-27,17.69444465637207,17.917917251586914,17.536035537719727,17.536035537719727,117582300,17.492719650268555
GOOGL,2007-12-28,17.64089012145996,17.716466903686523,17.430931091308594,17.58083152770996,102405492,17.537405014038086
GOOGL,2007-12-31,17.481731414794922,17.579830169677734,17.281782150268555,17.304304122924805,94952952,17.26156234741211
GOOGL,2008-01-02,17.339088439941406,17.451702117919922,16.9602108001709,17.146896362304688,172103724,17.104541778564453
GOOGL,2008-01-03,17.148649215698242,17.188438415527344,16.929929733276367,17.150400161743164,129969900,17.1080379486084
GOOGL,2008-01-04,17.009258270263672,17.041040420532227,16.39139175415039,16.44144058227539,214177608,16.400829315185547
GOOGL,2008-01-07,16.364864349365234,16.57357406616211,15.949700355529785,16.24749755859375,255879864,16.207365036010742
GOOGL,2008-01-08,16.341341018676758,16.51551628112793,15.790790557861328,15.807807922363281,213350436,15.76876163482666
GOOGL,2008-01-09,15.766766548156738,16.349849700927734,15.578328132629395,16.346345901489258,269318412,16.30596923828125
GOOGL,2008-01-10,16.14139175415039,16.44644546508789,16.018768310546875,16.18443489074707,253114632,16.144458770751953
GOOGL,2008-01-11,16.08358383178711,16.253002166748047,15.768519401550293,15.972222328186035,198880920,15.932769775390625
GOOGL,2008-01-14,16.2947940826416,16.45145034790039,16.147396087646484,16.361862182617188,177722100,16.321447372436523
GOOGL,2008-01-15,16.163663864135742,16.24249267578125,15.900400161743164,15.957206726074219,222505272,15.917791366577148
GOOGL,2008-01-16,15.739990234375,16.015766143798828,15.063312530517578,15.414163589477539,421977600,15.376090049743652
GOOGL,2008-01-17,15.53453540802002,15.659158706665039,14.965214729309082,15.034785270690918,328343328,14.997648239135742
GOOGL,2008-01-18,15.224224090576172,15.2650146484375,14.976225852966309,15.021270751953125,341242416,14.984167098999023
GOOGL,2008-01-22,14.064814567565918,14.952451705932617,14.04404354095459,14.623373031616211,379679940,14.587252616882324
GOOGL,2008-01-23,14.031782150268555,14.214214324951172,12.987988471984863,13.729228973388672,677949372,13.695317268371582
GOOGL,2008-01-24,13.983983993530273,14.506756782531738,13.867366790771484,14.376626968383789,375659964,14.341115951538086
GOOGL,2008-01-25,14.810059547424316,14.88988971710205,14.168668746948242,14.174174308776855,278361360,14.139163970947266
GOOGL,2008-01-28,14.288538932800293,14.320320129394531,13.728729248046875,13.913413047790527,232435332,13.879046440124512
GOOGL,2008-01-29,14.025775909423828,14.047296524047852,13.530280113220215,13.776777267456055,251068680,13.74274730682373
GOOGL,2008-01-30,13.74349308013916,14.024774551391602,13.601350784301758,13.720470428466797,317266416,13.686579704284668
GOOGL,2008-01-31,13.488739013671875,14.339339256286621,13.370620727539062,14.121622085571289,594257148,14.08674144744873
GOOGL,2008-02-01,13.22998046875,13.430179595947266,12.762763023376465,12.910409927368164,703315980,12.878520965576172
GOOGL,2008-02-04,12.73948860168457,12.832331657409668,12.326075553894043,12.398147583007812,525757716,12.367524147033691
GOOGL,2008-02-05,12.247998237609863,12.737737655639648,12.225225448608398,12.682682991027832,447683868,12.65135669708252
GOOGL,2008-02-06,12.791291236877441,12.792041778564453,12.460710525512695,12.555304527282715,305150544,12.524292945861816
GOOGL,2008-02-07,12.433934211730957,12.8676176071167,12.381381034851074,12.636385917663574,316838844,12.605173110961914
GOOGL,2008-02-08,12.747998237609863,12.956206321716309,12.730230331420898,12.930179595947266,272882844,12.89824104309082
GOOGL,2008-02-11,13.026025772094727,13.105855941772461,12.847847938537598,13.042041778564453,232806960,13.009827613830566
GOOGL,2008-02-12,13.097847938537598,13.278278350830078,12.83858871459961,12.965214729309082,266225508,12.93319034576416
GOOGL,2008-02-13,13.075575828552246,13.388137817382812,12.980230331420898,13.378878593444824,264723012,13.345832824707031
GOOGL,2008-02-14,13.472222328186035,13.53954029083252,13.288288116455078,13.31956958770752,258808932,13.286669731140137
GOOGL,2008-02-15,13.22097110748291,13.329830169677734,13.121371269226074,13.254254341125488,209394396,13.221515655517578
GOOGL,2008-02-19,13.386886596679688,13.38988971710205,12.675174713134766,12.736486434936523,253761984,12.705026626586914
GOOGL,2008-02-20,12.600350379943848,12.78803825378418,12.482982635498047,12.737737655639648,266221512,12.706274032592773
GOOGL,2008-02-21,12.834083557128906,12.843092918395996,12.5,12.584083557128906,226884888,12.553000450134277
GOOGL,2008-02-22,12.564064025878906,12.737737655639648,12.451201438903809,12.707708358764648,220415364,12.67632007598877
GOOGL,2008-02-25,12.66141128540039,12.675174713134766,12.155655860900879,12.173172950744629,334577088,12.143104553222656
GOOGL,2008-02-26,11.541542053222656,11.673422813415527,11.182432174682617,11.616366386413574,930560508,11.58767318725586
GOOGL,2008-02-27,11.514764785766602,11.899148941040039,11.502503395080566,11.833333015441895,404471124,11.804104804992676
GOOGL,2008-02-28,11.774273872375488,11.989238739013672,11.695695877075195,11.896647453308105,263212524,11.86726188659668
GOOGL,2008-02-29,11.80855941772461,12.005505561828613,11.627878189086914,11.791291236877441,376638984,11.762166023254395
GOOGL,2008-03-03,11.79955005645752,11.829830169677734,11.26401424407959,11.43693733215332,301877820,11.408687591552734
GOOGL,2008-03-04,11.285035133361816,11.345344543457031,10.905405044555664,11.126126289367676,544323132,11.098644256591797
GOOGL,2008-03-05,11.1423921585083,11.365615844726562,11.11111068725586,11.203703880310059,297166536,11.176030158996582
GOOGL,2008-03-06,11.203453063964844,11.343844413757324,10.790289878845215,10.828328132629395,298505196,10.801582336425781
GOOGL,2008-03-07,10.732732772827148,11.011011123657227,10.666666984558105,10.844594955444336,322549128,10.817808151245117
GOOGL,2008-03-10,10.731480598449707,10.785785675048828,10.336336135864258,10.350851058959961,319184496,10.325284004211426
GOOGL,2008-03-11,10.642142295837402,11.014764785766602,10.626876831054688,11.007006645202637,352722924,10.979819297790527
GOOGL,2008-03-12,11.011260986328125,11.208208084106445,10.962713241577148,11.01551628112793,265809924,10.98830795288086
GOOGL,2008-03-13,10.827577590942383,11.185686111450195,10.730230331420898,11.086336135864258,308754936,11.058953285217285
GOOGL,2008-03-14,11.085585594177246,11.244745254516602,10.776275634765625,10.958958625793457,262713024,10.931889533996582
GOOGL,2008-03-17,10.71045970916748,10.853604316711426,10.31306266784668,10.507257461547852,315212472,10.481304168701172
GOOGL,2008-03-18,10.735235214233398,11.032032012939453,10.64889907836914,10.989990234375,289198512,10.962843894958496
GOOGL,2008-03-19,11.038788795471191,11.198698997497559,10.802553176879883,10.810811042785645,246912840,10.78410816192627
GOOGL,2008-03-20,10.693694114685059,10.903403282165527,10.447948455810547,10.849599838256836,396139464,10.822800636291504
GOOGL,2008-03-24,10.971721649169922,11.656155586242676,10.953953742980957,11.52552604675293,270269460,11.497057914733887
GOOGL,2008-03-25,11.447948455810547,11.448198318481445,11.161161422729492,11.280780792236328,233030736,11.252917289733887
GOOGL,2008-03-26,11.326075553894043,11.583333015441895,11.24349308013916,11.466216087341309,208818972,11.437893867492676
GOOGL,2008-03-27,11.161161422729492,11.226475715637207,11.023273468017578,11.113113403320312,233054712,11.085662841796875
GOOGL,2008-03-28,11.197697639465332,11.350601196289062,10.868618965148926,10.962963104248047,174872952,10.935884475708008
GOOGL,2008-03-31,10.901902198791504,11.078328132629395,10.811060905456543,11.022772789001465,177678144,10.995546340942383
GOOGL,2008-04-01,11.204705238342285,11.674174308776855,11.18293285369873,11.654403686523438,243480276,11.625617027282715
GOOGL,2008-04-02,11.759259223937988,11.905405044555664,11.521270751953125,11.654153823852539,239720040,11.625367164611816
GOOGL,2008-04-03,11.554804801940918,11.593844413757324,11.21446418762207,11.389389038085938,270864864,11.36125659942627
GOOGL,2008-04-04,11.436687469482422,11.957708358764648,11.41641616821289,11.78903865814209,235652112,11.759919166564941
GOOGL,2008-04-07,11.937687873840332,12.148147583007812,11.850099563598633,11.932432174682617,237502260,11.902957916259766
GOOGL,2008-04-08,11.837838172912598,11.865365028381348,11.561812400817871,11.70695686340332,181698120,11.678040504455566
GOOGL,2008-04-09,11.739990234375,11.811812400817871,11.449950218200684,11.616366386413574,241682076,11.58767318725586
GOOGL,2008-04-10,11.635636329650879,11.858358383178711,11.557807922363281,11.738739013671875,202693104,11.70974349975586
GOOGL,2008-04-11,11.613363265991211,11.693193435668945,11.386636734008789,11.447697639465332,166621212,11.419421195983887
GOOGL,2008-04-14,11.44044017791748,11.447697639465332,11.2650146484375,11.302803039550781,153550296,11.274884223937988
GOOGL,2008-04-15,11.464715003967285,11.504505157470703,11.104104042053223,11.182182312011719,182920896,11.154561042785645
GOOGL,2008-04-16,11.121121406555176,11.468467712402344,11.036035537719727,11.387137413024902,304922772,11.359010696411133
GOOGL,2008-04-17,11.402152061462402,11.495745658874512,11.174174308776855,11.249750137329102,533585880,11.221962928771973
GOOGL,2008-04-18,13.393644332885742,13.706206321716309,13.1323823928833,13.498748779296875,728694576,13.46540641784668
GOOGL,2008-04-21,13.498248100280762,13.578328132629395,13.27052116394043,13.458208084106445,297290412,13.424964904785156
GOOGL,2008-04-22,13.452703475952148,14.034785270690918,13.452451705932617,13.88888931274414,317222460,13.854583740234375
GOOGL,2008-04-23,13.962462425231934,13.996747016906738,13.537286758422852,13.675926208496094,196663140,13.642146110534668
GOOGL,2008-04-24,13.796046257019043,13.876126289367676,13.51401424407959,13.589590072631836,165238596,13.556022644042969
GOOGL,2008-04-25,13.739238739013672,13.838838577270508,13.581831932067871,13.61511516571045,166409424,13.581485748291016
GOOGL,2008-04-28,13.660660743713379,13.934184074401855,13.48848819732666,13.816817283630371,160183656,13.782689094543457
GOOGL,2008-04-29,13.78453540802002,14.099099159240723,13.76401424407959,13.975726127624512,173666160,13.941205024719238
GOOGL,2008-04-30,14.069318771362305,14.636136054992676,13.975726127624512,14.371622085571289,315803880,14.3361234664917
GOOGL,2008-05-01,14.472222328186035,14.888137817382812,14.438689231872559,14.841841697692871,263847888,14.805181503295898
GOOGL,2008-05-02,14.977227210998535,15.076326370239258,14.496996879577637,14.546796798706055,279672048,14.510865211486816
GOOGL,2008-05-05,14.986486434936523,14.989990234375,14.69294261932373,14.8873872756958,250988760,14.850614547729492
GOOGL,2008-05-06,14.789790153503418,14.814814567565918,14.589590072631836,14.673673629760742,184986828,14.637428283691406
GOOGL,2008-05-07,14.77152156829834,15.002251625061035,14.425174713134766,14.48948860168457,264255480,14.453699111938477
GOOGL,2008-05-08,14.669670104980469,14.747246742248535,14.487236976623535,14.589839935302734,204711084,14.553802490234375
GOOGL,2008-05-09,14.48948860168457,14.639639854431152,14.296796798706055,14.344344139099121,179216604,14.30891227722168
GOOGL,2008-05-12,14.383132934570312,14.683432579040527,14.236987113952637,14.638137817382812,194361444,14.601981163024902
GOOGL,2008-05-13,14.670419692993164,14.713462829589844,14.478227615356445,14.589590072631836,206333460,14.553552627563477
GOOGL,2008-05-14,14.676926612854004,14.79454517364502,14.395646095275879,14.421921730041504,174856968,14.386299133300781
GOOGL,2008-05-15,14.48948860168457,14.588337898254395,14.404655456542969,14.53954029083252,173534292,14.50362777709961
GOOGL,2008-05-16,14.550299644470215,14.631631851196289,14.472472190856934,14.516265869140625,170793036,14.4804105758667
GOOGL,2008-05-19,14.478227615356445,14.736737251281738,14.352352142333984,14.452451705932617,223955820,14.416752815246582
GOOGL,2008-05-20,14.38012981414795,14.576577186584473,14.33708667755127,14.47947883605957,132411456,14.443714141845703
GOOGL,2008-05-21,14.477477073669434,14.549799919128418,13.71096134185791,13.763513565063477,258465276,13.729516983032227
GOOGL,2008-05-22,13.812562942504883,13.869118690490723,13.519769668579102,13.750249862670898,202848948,13.716285705566406
GOOGL,2008-05-23,13.687687873840332,13.838838577270508,13.458708763122559,13.629129409790039,177082740,13.595464706420898
GOOGL,2008-05-27,13.637638092041016,14.079078674316406,13.60986042022705,14.036537170410156,154465380,14.001866340637207
GOOGL,2008-05-28,14.212713241577148,14.301551818847656,14.041542053222656,14.220219612121582,161853984,14.185094833374023
GOOGL,2008-05-29,14.384134292602539,14.661662101745605,14.344344139099121,14.589590072631836,193606200,14.553552627563477
GOOGL,2008-05-30,14.601350784301758,14.762763023376465,14.547046661376953,14.659660339355469,128878992,14.62345027923584
GOOGL,2008-06-02,14.57707691192627,14.611862182617188,14.296046257019043,14.389389038085938,146821032,14.353846549987793
GOOGL,2008-06-03,14.426926612854004,14.527027130126953,14.029278755187988,14.196697235107422,172039788,14.161630630493164
GOOGL,2008-06-04,14.1473970413208,14.46446418762207,14.127878189086914,14.319820404052734,134393472,14.28445053100586
GOOGL,2008-06-05,14.44144058227539,14.715716361999512,14.419670104980469,14.672171592712402,156511332,14.635930061340332
GOOGL,2008-06-06,14.508257865905762,14.532532691955566,14.189188957214355,14.189188957214355,189190620,14.154141426086426
GOOGL,2008-06-09,14.215716361999512,14.264264106750488,13.648649215698242,13.960710525512695,211320468,13.926226615905762
GOOGL,2008-06-10,13.752753257751465,13.98448371887207,13.683182716369629,13.868118286132812,146149704,13.833863258361816
GOOGL,2008-06-11,13.919919967651367,13.947446823120117,13.62512493133545,13.643644332885742,152363484,13.609943389892578
GOOGL,2008-06-12,13.732732772827148,13.963964462280273,13.685686111450195,13.8375883102417,219444336,13.8034086227417
GOOGL,2008-06-13,14.051301002502441,14.406907081604004,14.047548294067383,14.302051544189453,247128624,14.266724586486816
GOOGL,2008-06-16,14.176676750183105,14.491991996765137,14.176676750183105,14.334585189819336,141570288,14.299178123474121
GOOGL,2008-06-17,14.423172950744629,14.466216087341309,14.223724365234375,14.250750541687012,138377484,14.215550422668457
GOOGL,2008-06-18,14.126876831054688,14.238988876342773,13.992993354797363,14.07357406616211,135112752,14.038811683654785
GOOGL,2008-06-19,13.897647857666016,14.108609199523926,13.78403377532959,14.01901912689209,227096676,13.984391212463379
GOOGL,2008-06-20,13.938438415527344,13.938438415527344,13.626376152038574,13.674424171447754,239084676,13.640646934509277
GOOGL,2008-06-23,13.647647857666016,13.8425931930542,13.564064025878906,13.64389419555664,145290564,13.610193252563477
GOOGL,2008-06-24,13.642142295837402,13.793543815612793,13.390891075134277,13.571070671081543,186717096,13.53754997253418
GOOGL,2008-06-25,13.637887954711914,13.958958625793457,13.605355262756348,13.788788795471191,164723112,13.754730224609375
GOOGL,2008-06-26,13.61611557006836,13.636886596679688,13.219719886779785,13.233734130859375,226153620,13.201045989990234
GOOGL,2008-06-27,13.205204963684082,13.263262748718262,12.89013957977295,13.214964866638184,217682100,13.182323455810547
GOOGL,2008-06-30,13.325075149536133,13.463462829589844,13.089590072631836,13.173673629760742,150461388,13.141133308410645
GOOGL,2008-07-01,13.002503395080566,13.43143081665039,12.93793773651123,13.381631851196289,198197604,13.348578453063965
GOOGL,2008-07-02,13.426176071166992,13.523022651672363,13.164665222167969,13.189188957214355,168751080,13.156611442565918
GOOGL,2008-07-03,13.285284996032715,13.494243621826172,13.200700759887695,13.438438415527344,95923980,13.405244827270508
GOOGL,2008-07-07,13.571070671081543,13.738739013671875,13.403403282165527,13.611360549926758,170037792,13.577739715576172
GOOGL,2008-07-08,13.663413047790527,13.893644332885742,13.513513565063477,13.877126693725586,197098704,13.842849731445312
GOOGL,2008-07-09,13.782782554626465,13.905905723571777,13.531782150268555,13.552302360534668,165993840,13.518827438354492
GOOGL,2008-07-10,13.638639450073242,13.751251220703125,13.281281471252441,13.527777671813965,173094732,13.494363784790039
GOOGL,2008-07-11,13.425926208496094,13.501001358032227,12.998748779296875,13.358358383178711,199056744,13.325362205505371
GOOGL,2008-07-14,13.48848819732666,13.5150146484375,12.899148941040039,13.053553581237793,176815008,13.021310806274414
GOOGL,2008-07-15,12.919919967651367,13.200700759887695,12.540040016174316,12.915164947509766,242597160,12.88326358795166
GOOGL,2008-07-16,12.863863945007324,13.425926208496094,12.777777671813965,13.403403282165527,189498312,13.370295524597168
GOOGL,2008-07-17,13.367366790771484,13.439689636230469,13.125625610351562,13.349349021911621,351144504,13.316375732421875
GOOGL,2008-07-18,12.471220970153809,12.486987113952637,11.966716766357422,12.045044898986816,451244304,12.01529312133789
GOOGL,2008-07-21,12.03403377532959,12.114363670349121,11.654153823852539,11.731732368469238,235823940,11.702754974365234
GOOGL,2008-07-22,11.679679870605469,12.018267631530762,11.651652336120605,11.939689636230469,187472340,11.910198211669922
GOOGL,2008-07-23,12.052302360534668,12.443193435668945,11.96446418762207,12.242742538452148,195568236,12.212501525878906
GOOGL,2008-07-24,12.429929733276367,12.434184074401855,11.9024019241333,11.9024019241333,141494364,11.873003005981445
GOOGL,2008-07-25,12.174424171447754,12.340591430664062,12.04955005645752,12.311812400817871,127212660,12.281401634216309
GOOGL,2008-07-28,12.31456470489502,12.31456470489502,11.89013957977295,11.939940452575684,126273600,11.91044807434082
GOOGL,2008-07-29,11.994494438171387,12.193694114685059,11.96196174621582,12.089839935302734,111999888,12.059977531433105
GOOGL,2008-07-30,12.149649620056152,12.162663459777832,11.83208179473877,12.079580307006836,139488372,12.04974365234375
GOOGL,2008-07-31,11.875876426696777,12.034283638000488,11.797798156738281,11.855606079101562,114489396,11.826322555541992
GOOGL,2008-08-01,11.824575424194336,11.842342376708984,11.574073791503906,11.708208084106445,120195684,11.679287910461426
GOOGL,2008-08-04,11.714715003967285,11.83708667755127,11.559059143066406,11.586586952209473,99380520,11.557967185974121
GOOGL,2008-08-05,11.701451301574707,12.01401424407959,11.669919967651367,12.008257865905762,143236620,11.978596687316895
GOOGL,2008-08-06,11.971220970153809,12.25650691986084,11.824575424194336,12.170671463012695,134896968,12.140608787536621
GOOGL,2008-08-07,12.06206226348877,12.112112045288086,11.922171592712402,11.989990234375,110841048,11.960373878479004
GOOGL,2008-08-08,12.015766143798828,12.406155586242676,11.904153823852539,12.387638092041016,149422428,12.357039451599121
GOOGL,2008-08-11,12.324073791503906,12.734734535217285,12.306806564331055,12.533534049987793,169402428,12.502575874328613
GOOGL,2008-08-12,12.562562942504883,12.665916442871094,12.462462425231934,12.577828407287598,110117772,12.546760559082031
GOOGL,2008-08-13,12.552553176879883,12.60110092163086,12.359358787536621,12.513262748718262,144874980,12.482354164123535
GOOGL,2008-08-14,12.454955101013184,12.702953338623047,12.419670104980469,12.649900436401367,116627256,12.618654251098633
GOOGL,2008-08-15,12.687437057495117,12.779278755187988,12.650150299072266,12.76651668548584,141686172,12.73498249053955
GOOGL,2008-08-18,12.758758544921875,12.762763023376465,12.400150299072266,12.469969749450684,133222644,12.439167976379395
GOOGL,2008-08-19,12.273022651672363,12.46946907043457,12.17792797088623,12.274774551391602,121738140,12.244455337524414
GOOGL,2008-08-20,12.380379676818848,12.429679870605469,12.076326370239258,12.137137413024902,159124716,12.107157707214355
GOOGL,2008-08-21,12.085084915161133,12.259759902954102,11.993743896484375,12.175424575805664,140423436,12.145350456237793
GOOGL,2008-08-22,12.299799919128418,12.384384155273438,12.249249458312988,12.277027130126953,91796112,12.246702194213867
GOOGL,2008-08-25,12.164915084838867,12.437437057495117,12.04955005645752,12.087336540222168,80491428,12.057479858398438
GOOGL,2008-08-26,12.098599433898926,12.098599433898926,11.776527404785156,11.865865707397461,132195672,11.836556434631348
GOOGL,2008-08-27,11.85510540008545,11.882633209228516,11.632633209228516,11.726225852966309,175308516,11.697260856628418
GOOGL,2008-08-28,11.824073791503906,11.923172950744629,11.77001953125,11.856355667114258,121066812,11.827070236206055
GOOGL,2008-08-29,11.755505561828613,11.787036895751953,11.569820404052734,11.593844413757324,153774072,11.565206527709961
GOOGL,2008-09-02,11.931180953979492,12.066567420959473,11.547046661376953,11.642892837524414,244215540,11.614134788513184
GOOGL,2008-09-03,11.72998046875,11.869118690490723,11.501001358032227,11.621871948242188,172411416,11.593165397644043
GOOGL,2008-09-04,11.51151180267334,11.5925931930542,11.246246337890625,11.267767906188965,193746060,11.239935874938965
GOOGL,2008-09-05,11.148398399353027,11.322822570800781,11.013012886047363,11.117366790771484,181190628,11.089905738830566
GOOGL,2008-09-08,11.311812400817871,11.334835052490234,10.449198722839355,10.509259223937988,360355284,10.48330020904541
GOOGL,2008-09-09,10.589839935302734,10.820320129394531,10.385384559631348,10.476977348327637,288894816,10.451098442077637
GOOGL,2008-09-10,10.622371673583984,10.622623443603516,10.252251625061035,10.364363670349121,248822928,10.338763236999512
GOOGL,2008-09-11,10.218969345092773,10.888137817382812,10.169670104980469,10.854604721069336,258597144,10.82779312133789
GOOGL,2008-09-12,10.766016006469727,11.060811042785645,10.735735893249512,10.952451705932617,240878880,10.925397872924805
GOOGL,2008-09-15,10.610610961914062,11.060310363769531,10.603352546691895,10.857357025146484,262433304,10.830538749694824
GOOGL,2008-09-16,10.659660339355469,11.243243217468262,10.647897720336914,11.084334373474121,279348372,11.056955337524414
GOOGL,2008-09-17,10.972972869873047,10.98948860168457,10.346345901489258,10.372623443603516,364710924,10.347002029418945
GOOGL,2008-09-18,10.576577186584473,10.990489959716797,10.272772789001465,10.987988471984863,343232424,10.960847854614258
GOOGL,2008-09-19,11.536537170410156,11.563312530517578,11.093092918395996,11.239990234375,399839760,11.212226867675781
GOOGL,2008-09-22,11.364615440368652,11.364615440368652,10.735735893249512,10.764264106750488,176115708,10.737676620483398
GOOGL,2008-09-23,10.84209156036377,11.030780792236328,10.653654098510742,10.742491722106934,207959832,10.715957641601562
GOOGL,2008-09-24,10.769268989562988,11.136136054992676,10.763513565063477,10.888639450073242,169510320,10.861743927001953
GOOGL,2008-09-25,10.981982231140137,11.261260986328125,10.910409927368164,11.001001358032227,200611188,10.973828315734863
GOOGL,2008-09-26,10.710710525512695,10.939940452575684,10.536286354064941,10.786787033081055,211488300,10.760143280029297
GOOGL,2008-09-29,10.498248100280762,10.598347663879395,9.527276992797852,9.53453540802002,430085484,9.510984420776367
GOOGL,2008-09-30,9.9094085693359375,10.637638092041016,9.817817687988281,10.023022651672363,123328548,9.998265266418457
GOOGL,2008-10-01,10.28903865814209,10.434934616088867,10.0875883102417,10.303302764892578,249142608,10.277853012084961
GOOGL,2008-10-02,10.2550048828125,10.259759902954102,9.659660339355469,9.772022247314453,239156604,9.747884750366211
GOOGL,2008-10-03,9.943694114685059,10.322822570800781,9.586336135864258,9.682432174682617,319396284,9.658515930175781
GOOGL,2008-10-06,9.358859062194824,9.409158706665039,8.93793773651123,9.28954029083252,448375176,9.266593933105469
GOOGL,2008-10-07,9.3425931930542,9.38388442993164,8.642892837524414,8.65890884399414,441733824,8.637520790100098
GOOGL,2008-10-08,8.262262344360352,8.983734130859375,8.160910606384277,8.461211204528809,472582944,8.440311431884766
GOOGL,2008-10-09,8.621622085571289,8.722972869873047,8.049799919128418,8.232732772827148,322677000,8.212397575378418
GOOGL,2008-10-10,7.836836814880371,8.555806159973145,7.765264987945557,8.308307647705078,423488088,8.287785530090332
GOOGL,2008-10-13,8.903654098510742,9.558307647705078,8.6524019241333,9.535035133361816,355863780,9.511483192443848
GOOGL,2008-10-14,9.848097801208496,9.872371673583984,8.933934211730957,9.076827049255371,311080608,9.054407119750977
GOOGL,2008-10-15,8.87512493133545,8.983983993530273,8.479228973388672,8.487737655639648,268587144,8.466772079467773
GOOGL,2008-10-16,8.327326774597168,8.92142105102539,7.743743896484375,8.834334373474121,648938412,8.81251335144043
GOOGL,2008-10-17,9.48348331451416,9.659660339355469,9.097847938537598,9.322822570800781,569398032,9.29979419708252
GOOGL,2008-10-20,9.503252983093262,9.53403377532959,8.998748779296875,9.492491722106934,269865864,9.46904468536377
GOOGL,2008-10-21,9.319068908691406,9.604104042053223,9.059059143066406,9.077828407287598,231048720,9.055405616760254
GOOGL,2008-10-22,8.933684349060059,9.25150203704834,8.608609199523926,8.900650978088379,262137600,8.878665924072266
GOOGL,2008-10-23,8.850099563598633,8.958958625793457,8.458208084106445,8.816817283630371,258896844,8.795040130615234
GOOGL,2008-10-24,8.169919967651367,8.77052116394043,8.126626968383789,8.490740776062012,294065640,8.469768524169922
GOOGL,2008-10-27,8.378628730773926,8.58358383178711,8.1481475830078125,8.245494842529297,247779972,8.225128173828125
GOOGL,2008-10-28,8.484734535217285,9.241991996765137,8.22097110748291,9.227977752685547,323891784,9.205183982849121
GOOGL,2008-10-29,9.15390396118164,9.284283638000488,8.81806755065918,8.958958625793457,389873736,8.936829566955566
GOOGL,2008-10-30,9.220721244812012,9.309309005737305,8.968217849731445,9.001251220703125,319236444,8.979018211364746
GOOGL,2008-10-31,8.91291332244873,9.308307647705078,8.8656158447265625,8.992993354797363,296635068,8.970780372619629
GOOGL,2008-11-03,8.948448181152344,9.083833694458008,8.544294357299805,8.670921325683594,237941820,8.649503707885742
GOOGL,2008-11-04,8.844844818115234,9.318318367004395,8.646145820617676,9.182682991027832,293702004,9.160001754760742
GOOGL,2008-11-05,9.062812805175781,9.231230735778809,8.541291236877441,8.56456470489502,277582140,8.543410301208496
GOOGL,2008-11-06,8.507758140563965,8.619118690490723,8.153403282165527,8.288788795471191,342649008,8.268314361572266
GOOGL,2008-11-07,8.336336135864258,8.537286758422852,8.141390800476074,8.286787033081055,187064748,8.266318321228027
GOOGL,2008-11-10,8.208208084106445,8.244243621826172,7.7444939613342285,7.977477073669434,322880796,7.957772254943848
GOOGL,2008-11-11,7.724975109100342,7.915414810180664,7.52052116394043,7.7942938804626465,405458136,7.7750420570373535
GOOGL,2008-11-12,7.55880880355835,7.820069789886475,7.20120096206665,7.282281875610352,401641956,7.264294147491455
GOOGL,2008-11-13,7.301551818847656,7.8328328132629395,7.007007122039795,7.809810161590576,528858612,7.7905192375183105
GOOGL,2008-11-14,7.588839054107666,8.132883071899414,7.5715718269348145,7.758257865905762,380303316,7.7390947341918945
GOOGL,2008-11-17,7.582582950592041,7.7617621421813965,7.45620584487915,7.5105109214782715,301450248,7.491959571838379
GOOGL,2008-11-18,7.546796798706055,7.600851058959961,7.140891075134277,7.442943096160889,333510156,7.424558639526367
GOOGL,2008-11-19,7.392141819000244,7.512261867523193,6.971470832824707,7.01151180267334,313070616,6.994192600250244
GOOGL,2008-11-20,6.879128932952881,7.080581188201904,6.482481956481934,6.495494842529297,390784824,6.479450702667236
GOOGL,2008-11-21,6.569318771362305,6.740991115570068,6.188689231872559,6.567317008972168,409370220,6.551095485687256
GOOGL,2008-11-24,6.7382378578186035,6.7555060386657715,6.231481075286865,6.442441940307617,401785812,6.4265289306640625
GOOGL,2008-11-25,6.723723888397217,7.1736741065979,6.689690113067627,7.058308124542236,430417152,7.040874004364014
GOOGL,2008-11-26,7.014013767242432,7.393894195556641,6.911911964416504,7.3095598220825195,254009736,7.291504859924316
GOOGL,2008-11-28,7.2717719078063965,7.4186692237854,7.214213848114014,7.3313307762146,102517380,7.313222408294678
GOOGL,2008-12-01,7.174173831939697,7.191691875457764,6.656156063079834,6.656405925750732,228219552,6.6399641036987305
GOOGL,2008-12-02,6.75,6.951450824737549,6.571071147918701,6.884634971618652,233354412,6.867629528045654
GOOGL,2008-12-03,6.753003120422363,7.041040897369385,6.640140056610107,6.992743015289307,235955808,6.975471019744873
GOOGL,2008-12-04,6.920169830322266,7.094344139099121,6.72597599029541,6.865365028381348,195268536,6.84840726852417
GOOGL,2008-12-05,6.782281875610352,7.113112926483154,6.607107162475586,7.106856822967529,260587152,7.0893025398254395
GOOGL,2008-12-08,7.257007122039795,7.743743896484375,7.057056903839111,7.560309886932373,325446228,7.541635513305664
GOOGL,2008-12-09,7.449699878692627,7.957958221435547,7.432682991027832,7.656907081604004,275320404,7.637994289398193
GOOGL,2008-12-10,7.738739013671875,7.880380153656006,7.620369911193848,7.7282280921936035,209270520,7.709138870239258
GOOGL,2008-12-11,7.6118621826171875,7.829830169677734,7.452452182769775,7.513012886047363,246920832,7.494455337524414
GOOGL,2008-12-12,7.400149822235107,7.919670104980469,7.357357025146484,7.901902198791504,228655116,7.882384300231934
GOOGL,2008-12-15,7.858108043670654,7.97022008895874,7.635385036468506,7.774525165557861,269246484,7.755321502685547
GOOGL,2008-12-16,7.870871067047119,8.245745658874512,7.789539813995361,8.14013957977295,282101616,8.120033264160156
GOOGL,2008-12-17,7.973974227905273,8.061310768127441,7.818317890167236,7.888888835906982,231356412,7.869402885437012
GOOGL,2008-12-18,7.925425052642822,8.016766548156738,7.735485076904297,7.764764785766602,190349460,7.7455854415893555
GOOGL,2008-12-19,7.782533168792725,7.95270299911499,7.732732772827148,7.762012004852295,224279496,7.742839336395264
GOOGL,2008-12-22,7.72172212600708,7.745244979858398,7.2730231285095215,7.435184955596924,156547296,7.4168195724487305
GOOGL,2008-12-23,7.51826810836792,7.5903401374816895,7.424173831939697,7.457958221435547,150956892,7.4395365715026855
GOOGL,2008-12-24,7.5445451736450195,7.666165828704834,7.4669671058654785,7.5813307762146,76783140,7.562604904174805
GOOGL,2008-12-26,7.609358787536621,7.639139175415039,7.46521520614624,7.516517162322998,78285636,7.497951030731201
GOOGL,2008-12-29,7.513012886047363,7.542041778564453,7.296796798706055,7.442943096160889,147927924,7.424558639526367
GOOGL,2008-12-30,7.527527809143066,7.6779279708862305,7.47522497177124,7.585334777832031,153586260,7.566598892211914
GOOGL,2008-12-31,7.612613201141357,7.782783031463623,7.5728230476379395,7.698948860168457,115356528,7.679932117462158
GOOGL,2009-01-02,7.722723007202148,8.053553581237793,7.645144939422607,8.041041374206543,144275580,8.02117919921875
GOOGL,2009-01-05,8.03303337097168,8.289289474487305,7.882883071899414,8.20945930480957,195364440,8.18918228149414
GOOGL,2009-01-06,8.332833290100098,8.528529167175293,8.16791820526123,8.35986042022705,256750992,8.339211463928223
GOOGL,2009-01-07,8.216216087341309,8.281030654907227,7.97672700881958,8.058307647705078,179600220,8.038402557373047
GOOGL,2009-01-08,7.964964866638184,8.137887954711914,7.941441059112549,8.137887954711914,143883972,8.11778736114502
GOOGL,2009-01-09,8.195695877075195,8.195695877075195,7.842843055725098,7.884634971618652,173446380,7.865159511566162
GOOGL,2009-01-12,7.915666103363037,7.98173189163208,7.763514041900635,7.825075149536133,132039828,7.805747032165527
GOOGL,2009-01-13,7.802052021026611,8.023022651672363,7.767518043518066,7.865866184234619,177122700,7.846436977386475
GOOGL,2009-01-14,7.757758140563965,7.852852821350098,7.45120096206665,7.531782150268555,218497284,7.51317834854126
GOOGL,2009-01-15,7.446697235107422,7.597096920013428,7.176927089691162,7.482232093811035,237142620,7.463750839233398
GOOGL,2009-01-16,7.6331329345703125,7.713963985443115,7.399899959564209,7.49924898147583,208767024,7.4807257652282715
GOOGL,2009-01-20,7.485986232757568,7.4949951171875,7.075826168060303,7.075826168060303,201726072,7.058348655700684
GOOGL,2009-01-21,7.21596622467041,7.595095157623291,7.21596622467041,7.584585189819336,196783020,7.565851211547852
GOOGL,2009-01-22,7.458457946777344,7.741490840911865,7.386136054992676,7.670169830322266,330349320,7.651224136352539
GOOGL,2009-01-23,7.7394890785217285,8.307307243347168,7.613112926483154,8.1256256103515625,428882688,8.105554580688477
GOOGL,2009-01-26,8.1293792724609375,8.208208084106445,8.022022247314453,8.104854583740234,184243572,8.084835052490234
GOOGL,2009-01-27,8.169419288635254,8.35510540008545,8.11486530303955,8.295294761657715,196894908,8.274805068969727
GOOGL,2009-01-28,8.457958221435547,8.81706714630127,8.416166305541992,8.725475311279297,307348344,8.703922271728516
GOOGL,2009-01-29,8.622121810913086,8.63488483428955,8.511260986328125,8.591591835021973,291060648,8.570369720458984
GOOGL,2009-01-30,8.625876426696777,8.728729248046875,8.408408164978027,8.471721649169922,186693120,8.450796127319336
GOOGL,2009-02-02,8.3656158447265625,8.633633613586426,8.308307647705078,8.522772789001465,208067724,8.501721382141113
GOOGL,2009-02-03,8.572822570800781,8.58358383178711,8.354104042053223,8.519769668579102,261997740,8.498725891113281
GOOGL,2009-02-04,8.510259628295898,8.86987018585205,8.487737655639648,8.58358383178711,272423304,8.562381744384766
GOOGL,2009-02-05,8.531281471252441,8.893392562866211,8.433432579040527,8.8518524169921875,290285424,8.829988479614258
GOOGL,2009-02-06,8.920419692993164,9.354604721069336,8.89489459991455,9.291291236877441,281242476,9.268341064453125
GOOGL,2009-02-09,9.291291236877441,9.53453540802002,9.191692352294922,9.478729248046875,198892908,9.455316543579102
GOOGL,2009-02-10,9.40890884399414,9.44694709777832,8.956206321716309,8.971721649169922,283863852,8.94956111907959
GOOGL,2009-02-11,8.982732772827148,9.134134292602539,8.833833694458008,8.959959983825684,209054736,8.93782901763916
GOOGL,2009-02-12,8.837838172912598,9.099599838256836,8.795796394348145,9.085334777832031,221789988,9.062893867492676
GOOGL,2009-02-13,9.063814163208008,9.083833694458008,8.889639854431152,8.950950622558594,165702132,8.928840637207031
GOOGL,2009-02-17,8.67142105102539,8.685935974121094,8.500750541687012,8.575075149536133,226988784,8.55389404296875
GOOGL,2009-02-18,8.689689636230469,8.843342781066895,8.52152156829834,8.836586952209473,240739020,8.814760208129883
GOOGL,2009-02-19,8.945695877075195,9.004003524780273,8.543793678283691,8.574575424194336,199348452,8.553396224975586
GOOGL,2009-02-20,8.459710121154785,8.731732368469238,8.383382797241211,8.669919967651367,248435316,8.648504257202148
GOOGL,2009-02-23,8.683684349060059,8.753753662109375,8.246996879577637,8.259759902954102,208635156,8.239357948303223
GOOGL,2009-02-24,8.283783912658691,8.749249458312988,8.28053092956543,8.64489459991455,243592164,8.623540878295898
GOOGL,2009-02-25,8.562312126159668,8.816315650939941,8.481480598449707,8.54955005645752,257306436,8.52843189239502
GOOGL,2009-02-26,8.657657623291016,8.821070671081543,8.437437057495117,8.43793773651123,223999776,8.417095184326172
GOOGL,2009-02-27,8.33208179473877,8.604104042053223,8.286035537719727,8.458208084106445,216583200,8.437315940856934
GOOGL,2009-03-02,8.341591835021973,8.526025772094727,8.158158302307129,8.187187194824219,231308460,8.166963577270508
GOOGL,2009-03-03,8.260009765625,8.3506011962890625,8.066817283630371,8.145145416259766,260731008,8.12502670288086
GOOGL,2009-03-04,8.08708667755127,8.233233451843262,7.892392158508301,7.98098087310791,312423264,7.961267471313477
GOOGL,2009-03-05,7.919919967651367,7.984984874725342,7.573574066162109,7.648649215698242,260934804,7.629756927490234
GOOGL,2009-03-06,7.688188076019287,7.762513160705566,7.363614082336426,7.7219719886779785,289078632,7.702898025512695
GOOGL,2009-03-09,7.507007122039795,7.671922206878662,7.24349308013916,7.279530048370361,258593148,7.26154899597168
GOOGL,2009-03-10,7.463714122772217,7.770269870758057,7.363614082336426,7.7119622230529785,268938792,7.692913055419922
GOOGL,2009-03-11,7.760260105133057,8.008008003234863,7.650400161743164,7.9557061195373535,236707056,7.936054706573486
GOOGL,2009-03-12,7.946445941925049,8.1331329345703125,7.849099159240723,8.096345901489258,200763036,8.076348304748535
GOOGL,2009-03-13,8.160660743713379,8.194695472717285,7.983734130859375,8.118618965148926,156099744,8.098566055297852
GOOGL,2009-03-16,8.15790843963623,8.25150203704834,7.972723007202148,8.000249862670898,197674128,7.9804887771606445
GOOGL,2009-03-17,8.012513160705566,8.391892433166504,7.985235214233398,8.391892433166504,188311500,8.371163368225098
GOOGL,2009-03-18,8.378628730773926,8.508508682250977,8.20945930480957,8.335836410522461,200287512,8.31524658203125
GOOGL,2009-03-19,8.300299644470215,8.408408164978027,8.192692756652832,8.256756782531738,164283552,8.23636245727539
GOOGL,2009-03-20,8.265766143798828,8.333083152770996,8.166666984558105,8.262262344360352,189326484,8.241853713989258
GOOGL,2009-03-23,8.347347259521484,8.7449951171875,8.334083557128906,8.723724365234375,170689140,8.702177047729492
GOOGL,2009-03-24,8.671171188354492,8.854854583740234,8.608609199523926,8.68793773651123,152647200,8.666478157043457
GOOGL,2009-03-25,8.768769264221191,8.792291641235352,8.414665222167969,8.610360145568848,173278548,8.589092254638672
GOOGL,2009-03-26,8.83708667755127,8.987988471984863,8.721220970153809,8.84109115600586,239891868,8.819252967834473
GOOGL,2009-03-27,8.758758544921875,8.808809280395508,8.645395278930664,8.701201438903809,132779088,8.679709434509277
GOOGL,2009-03-30,8.572321891784668,8.603854179382324,8.409660339355469,8.575825691223145,123640236,8.554642677307129
GOOGL,2009-03-31,8.731982231140137,8.846596717834473,8.663163185119629,8.710209846496582,146065788,8.688694953918457
GOOGL,2009-04-01,8.603102684020996,8.88988971710205,8.523774147033691,8.86111068725586,131915952,8.83922290802002
GOOGL,2009-04-02,9.091841697692871,9.253252983093262,9.017017364501953,9.071572303771973,179340480,9.049164772033691
GOOGL,2009-04-03,9.121622085571289,9.302302360534668,8.958958625793457,9.253753662109375,151440408,9.23089599609375
GOOGL,2009-04-06,9.184184074401855,9.254755020141602,9.04404354095459,9.215214729309082,131080788,9.192453384399414
GOOGL,2009-04-07,9.074073791503906,9.102852821350098,8.891641616821289,8.975225448608398,147056796,8.953056335449219
GOOGL,2009-04-08,9.096596717834473,9.134134292602539,8.914163589477539,9.059059143066406,110497392,9.03668212890625
GOOGL,2009-04-09,9.246747016906738,9.3681182861328125,9.165414810180664,9.321822166442871,135168696,9.298797607421875
GOOGL,2009-04-13,9.292543411254883,9.486987113952637,9.266766548156738,9.462211608886719,121881996,9.43883991241455
GOOGL,2009-04-14,9.43293285369873,9.434184074401855,9.149148941040039,9.231982231140137,137006856,9.209178924560547
GOOGL,2009-04-15,9.186687469482422,9.536035537719727,9.1131134033203125,9.496996879577637,197030772,9.473538398742676
GOOGL,2009-04-16,9.547046661376953,9.832331657409668,9.535035133361816,9.728227615356445,406996596,9.704198837280273
GOOGL,2009-04-17,9.660160064697266,10.005505561828613,9.62987995147705,9.815815925598145,428802768,9.791570663452148
GOOGL,2009-04-20,9.663413047790527,9.776025772094727,9.406657218933105,9.491991996765137,176978844,9.468545913696289
GOOGL,2009-04-21,9.413663864135742,9.617116928100586,9.411911964416504,9.546296119689941,147668184,9.522716522216797
GOOGL,2009-04-22,9.553302764892578,9.759759902954102,9.484734535217285,9.60610580444336,139931928,9.582378387451172
GOOGL,2009-04-23,9.697446823120117,9.753503799438477,9.537286758422852,9.6268768310546875,104255640,9.603097915649414
GOOGL,2009-04-24,9.660910606384277,9.839339256286621,9.522022247314453,9.746996879577637,135280584,9.722921371459961
GOOGL,2009-04-27,9.6181182861328125,9.746996879577637,9.578328132629395,9.658408164978027,91532376,9.634551048278809
GOOGL,2009-04-28,9.603352546691895,9.73598575592041,9.54804801940918,9.602352142333984,117626256,9.578633308410645
GOOGL,2009-04-29,9.65890884399414,9.884134292602539,9.655405044555664,9.796546936035156,144255600,9.77234935760498
GOOGL,2009-04-30,9.90390396118164,10.103854179382324,9.87987995147705,9.909158706665039,174053772,9.884682655334473
GOOGL,2009-05-01,9.885636329650879,9.949700355529785,9.798548698425293,9.852102279663086,97010892,9.827767372131348
GOOGL,2009-05-04,9.964214324951172,10.070070266723633,9.879630088806152,10.05955982208252,127991880,10.034712791442871
GOOGL,2009-05-05,10.009510040283203,10.13513469696045,9.941190719604492,10.084835052490234,95935968,10.059925079345703
GOOGL,2009-05-06,10.179929733276367,10.217217445373535,10.035035133361816,10.096846580505371,105210684,10.071907043457031
GOOGL,2009-05-07,10.1126127243042,10.13488483428955,9.822321891784668,9.925174713134766,119872008,9.90065860748291
GOOGL,2009-05-08,10.081331253051758,10.263513565063477,9.88488483428955,10.193443298339844,154449396,10.168265342712402
GOOGL,2009-05-11,10.080080032348633,10.310310363769531,10.040040016174316,10.209710121154785,102269628,10.184491157531738
GOOGL,2009-05-12,10.26051139831543,10.285035133361816,9.887638092041016,9.985235214233398,151480368,9.9605712890625
GOOGL,2009-05-13,9.862112045288086,9.919670104980469,9.718467712402344,9.748248100280762,113598288,9.724169731140137
GOOGL,2009-05-14,9.729729652404785,9.815065383911133,9.6268768310546875,9.697196960449219,117362520,9.67324447631836
GOOGL,2009-05-15,9.787286758422852,9.8626127243042,9.736987113952637,9.759759902954102,120227652,9.735652923583984
GOOGL,2009-05-18,9.8781280517578125,9.942692756652832,9.644644737243652,9.930931091308594,133933932,9.906400680541992
GOOGL,2009-05-19,9.9124116897583,10.051051139831543,9.834835052490234,9.981982231140137,113386500,9.95732593536377
GOOGL,2009-05-20,10.062312126159668,10.151902198791504,9.88488483428955,9.939438819885254,91268640,9.914887428283691
GOOGL,2009-05-21,9.9174165725708,10.08108139038086,9.855855941772461,9.922422409057617,108683208,9.897913932800293
GOOGL,2009-05-22,9.92642593383789,9.976225852966309,9.809809684753418,9.847347259521484,68675256,9.823023796081543
GOOGL,2009-05-26,9.80855941772461,10.13513469696045,9.759759902954102,10.119118690490723,124055820,10.094123840332031
GOOGL,2009-05-27,10.151150703430176,10.306806564331055,10.130379676818848,10.149148941040039,121250628,10.124079704284668
GOOGL,2009-05-28,10.227227210998535,10.300801277160645,10.125374794006348,10.270270347595215,106645248,10.244901657104492
GOOGL,2009-05-29,10.31306266784668,10.441190719604492,10.277777671813965,10.441190719604492,105822072,10.415400505065918
GOOGL,2009-06-01,10.478729248046875,10.750750541687012,10.473724365234375,10.674674987792969,132763104,10.648307800292969
GOOGL,2009-06-02,10.666916847229004,10.759759902954102,10.595596313476562,10.720721244812012,104839056,10.69424057006836
GOOGL,2009-06-03,10.660660743713379,10.822321891784668,10.610610961914062,10.802051544189453,141170688,10.775369644165039
GOOGL,2009-06-04,10.893392562866211,11.042041778564453,10.873373031616211,11.018017768859863,145378476,10.990802764892578
GOOGL,2009-06-05,11.137887954711914,11.194695472717285,10.997496604919434,11.119118690490723,147084768,11.091653823852539
GOOGL,2009-06-08,10.99849796295166,11.03403377532959,10.863863945007324,10.980230331420898,123824052,10.953108787536621
GOOGL,2009-06-09,10.975475311279297,11.023524284362793,10.804804801940918,10.901400566101074,130065804,10.874473571777344
GOOGL,2009-06-10,10.916666984558105,10.958208084106445,10.677427291870117,10.825825691223145,134221644,10.79908561706543
GOOGL,2009-06-11,10.805054664611816,10.854104042053223,10.719969749450684,10.735735893249512,114493392,10.70921802520752
GOOGL,2009-06-12,10.682182312011719,10.703203201293945,10.540790557861328,10.631631851196289,116619264,10.605371475219727
GOOGL,2009-06-15,10.54804801940918,10.54804801940918,10.360360145568848,10.429679870605469,149326524,10.403918266296387
GOOGL,2009-06-16,10.493243217468262,10.537788391113281,10.395895957946777,10.410409927368164,121866012,10.384696006774902
GOOGL,2009-06-17,10.415164947509766,10.503503799438477,10.299299240112305,10.389389038085938,139464396,10.363726615905762
GOOGL,2009-06-18,10.4024019241333,10.477727890014648,10.335334777832031,10.361862182617188,123284592,10.336267471313477
GOOGL,2009-06-19,10.465716361999512,10.522022247314453,10.37487506866455,10.512763023376465,170193636,10.486796379089355
GOOGL,2009-06-22,10.434184074401855,10.447697639465332,10.057307243347168,10.193943977355957,164811024,10.168764114379883
GOOGL,2009-06-23,10.17642593383789,10.2349853515625,10.073823928833008,10.152152061462402,115868016,10.1270751953125
GOOGL,2009-06-24,10.228729248046875,10.316065788269043,10.174174308776855,10.242491722106934,98213688,10.217192649841309
GOOGL,2009-06-25,10.185185432434082,10.40790843963623,10.17292308807373,10.404655456542969,121658220,10.378955841064453
GOOGL,2009-06-26,10.352352142333984,10.716465950012207,10.338088035583496,10.643644332885742,130137732,10.617354393005371
GOOGL,2009-06-29,10.660660743713379,10.705705642700195,10.566567420959473,10.614113807678223,86685228,10.587896347045898
GOOGL,2009-06-30,10.610610961914062,10.690940856933594,10.46596622467041,10.550299644470215,103652244,10.524240493774414
GOOGL,2009-07-01,10.615615844726562,10.670671463012695,10.464214324951172,10.485235214233398,92339568,10.459336280822754
GOOGL,2009-07-02,10.395646095275879,10.395646095275879,10.18043041229248,10.222472190856934,100603296,10.197222709655762
GOOGL,2009-07-06,10.172673225402832,10.276275634765625,10.051551818847656,10.250500679016113,90413496,10.225181579589844
GOOGL,2009-07-07,10.216216087341309,10.239990234375,9.9094085693359375,9.925676345825195,130241628,9.901159286499023
GOOGL,2009-07-08,10.010009765625,10.160160064697266,9.961461067199707,10.072321891784668,137510352,10.047442436218262
GOOGL,2009-07-09,10.163163185119629,10.371622085571289,10.155155181884766,10.27001953125,130892976,10.24465274810791
GOOGL,2009-07-10,10.249750137329102,10.444695472717285,10.227727890014648,10.370369911193848,116946936,10.344754219055176
GOOGL,2009-07-13,10.414665222167969,10.623623847961426,10.38988971710205,10.618118286132812,161666172,10.591890335083008
GOOGL,2009-07-14,10.603352546691895,10.678929328918457,10.532281875610352,10.627878189086914,115716168,10.601627349853516
GOOGL,2009-07-15,10.752251625061035,10.977977752685547,10.722972869873047,10.965214729309082,150928920,10.938130378723145
GOOGL,2009-07-16,10.92792797088623,11.154905319213867,10.863363265991211,11.076075553894043,261917820,11.048717498779297
GOOGL,2009-07-17,10.835836410522461,10.897897720336914,10.678177833557129,10.767017364501953,273889836,10.740422248840332
GOOGL,2009-07-20,10.757758140563965,10.83208179473877,10.666916847229004,10.7650146484375,126013860,10.738424301147461
GOOGL,2009-07-21,10.784283638000488,10.808307647705078,10.653654098510742,10.708208084106445,118609272,10.681757926940918
GOOGL,2009-07-22,10.710710525512695,10.765766143798828,10.598097801208496,10.702953338623047,103364532,10.67651653289795
GOOGL,2009-07-23,10.727727890014648,11.041291236877441,10.648147583007812,10.944443702697754,138988872,10.917409896850586
GOOGL,2009-07-24,10.906155586242676,11.273524284362793,10.885886192321777,11.179179191589355,144930924,11.151566505432129
GOOGL,2009-07-27,11.162161827087402,11.179929733276367,10.951201438903809,11.131131172180176,100075824,11.103636741638184
GOOGL,2009-07-28,11.036035537719727,11.081331253051758,10.913413047790527,11.007257461547852,101198700,10.980069160461426
GOOGL,2009-07-29,10.941692352294922,10.95595645904541,10.80805778503418,10.916916847229004,79400520,10.889951705932617
GOOGL,2009-07-30,11.076326370239258,11.29804801940918,11.076326370239258,11.152152061462402,127816056,11.124605178833008
GOOGL,2009-07-31,11.260761260986328,11.328828811645508,11.071822166442871,11.087336540222168,114301584,11.05994987487793
GOOGL,2009-08-03,11.229729652404785,11.358859062194824,11.202201843261719,11.316567420959473,103508388,11.288615226745605
GOOGL,2009-08-04,11.245494842529297,11.361360549926758,11.221972465515137,11.354604721069336,95496408,11.326558113098145
GOOGL,2009-08-05,11.41141128540039,11.434184074401855,11.208208084106445,11.289790153503418,93586320,11.261903762817383
GOOGL,2009-08-06,11.368868827819824,11.383382797241211,11.22447395324707,11.270270347595215,84351564,11.242431640625
GOOGL,2009-08-07,11.403153419494629,11.496996879577637,11.386136054992676,11.438939094543457,101622276,11.410684585571289
GOOGL,2009-08-10,11.38988971710205,11.471721649169922,11.35610580444336,11.426676750183105,69610320,11.398451805114746
GOOGL,2009-08-11,11.353102684020996,11.442192077636719,11.320820808410645,11.35986042022705,68431500,11.331801414489746
GOOGL,2009-08-12,11.396647453308105,11.555304527282715,11.384384155273438,11.47597599029541,93562344,11.447629928588867
GOOGL,2009-08-13,11.565315246582031,11.629630088806152,11.484233856201172,11.56856918334961,79728192,11.539994239807129
GOOGL,2009-08-14,11.58108139038086,11.59109115600586,11.433684349060059,11.51151180267334,66936996,11.483077049255371
GOOGL,2009-08-17,11.298798561096191,11.311060905456543,11.089089393615723,11.133382797241211,104703192,11.10588264465332
GOOGL,2009-08-18,11.138639450073242,11.203703880310059,11.069068908691406,11.143142700195312,93949956,11.115618705749512
GOOGL,2009-08-19,11.010761260986328,11.136136054992676,10.974974632263184,11.110360145568848,90109800,11.082917213439941
GOOGL,2009-08-20,11.311310768127441,11.566065788269043,11.292041778564453,11.521772384643555,159796044,11.49331283569336
GOOGL,2009-08-21,11.650150299072266,11.66391372680664,11.577828407287598,11.642642974853516,142277580,11.613884925842285
GOOGL,2009-08-24,11.69544506072998,11.76401424407959,11.622121810913086,11.72998046875,98037864,11.701006889343262
GOOGL,2009-08-25,11.739990234375,11.870620727539062,11.729729652404785,11.796046257019043,93546360,11.766908645629883
GOOGL,2009-08-26,11.830830574035645,11.836836814880371,11.679179191589355,11.711711883544922,79432488,11.682784080505371
GOOGL,2009-08-27,11.726225852966309,11.726225852966309,11.529780387878418,11.663163185119629,79876044,11.634354591369629
GOOGL,2009-08-28,11.743243217468262,11.821070671081543,11.59609603881836,11.630379676818848,70793136,11.601652145385742
GOOGL,2009-08-31,11.506256103515625,11.55805778503418,11.461461067199707,11.553302764892578,78237684,11.524765014648438
GOOGL,2009-09-01,11.503503799438477,11.682182312011719,11.371871948242188,11.405405044555664,103692204,11.377233505249023
GOOGL,2009-09-02,11.406907081604004,11.469719886779785,11.326075553894043,11.336586952209473,72119808,11.308585166931152
GOOGL,2009-09-03,11.406907081604004,11.467718124389648,11.386385917663574,11.449448585510254,65782152,11.421168327331543
GOOGL,2009-09-04,11.450700759887695,11.576577186584473,11.405905723571777,11.54404354095459,59908032,11.515528678894043
GOOGL,2009-09-08,11.618868827819824,11.68643569946289,11.4074068069458,11.476977348327637,106161732,11.448628425598145
GOOGL,2009-09-09,11.487988471984863,11.668417930603027,11.481480598449707,11.610860824584961,87728184,11.582180976867676
GOOGL,2009-09-10,11.67792797088623,11.785284996032715,11.561561584472656,11.785284996032715,101282616,11.756174087524414
GOOGL,2009-09-11,11.771772384643555,11.844344139099121,11.702451705932617,11.815315246582031,76039884,11.786130905151367
GOOGL,2009-09-14,11.774524688720703,11.93193244934082,11.763012886047363,11.88988971710205,78948972,11.86052131652832
GOOGL,2009-09-15,11.88888931274414,11.984734535217285,11.829580307006836,11.95044994354248,95828076,11.920931816101074
GOOGL,2009-09-16,12.007006645202637,12.246496200561523,11.973974227905273,12.21946907043457,103308588,12.189286231994629
GOOGL,2009-09-17,12.276527404785156,12.446697235107422,12.190940856933594,12.305304527282715,179144676,12.274909973144531
GOOGL,2009-09-18,12.431681632995605,12.43693733215332,12.29304313659668,12.298798561096191,131208660,12.268420219421387
GOOGL,2009-09-21,12.205705642700195,12.4849853515625,12.167668342590332,12.437437057495117,84571344,12.406715393066406
GOOGL,2009-09-22,12.53553581237793,12.562312126159668,12.457708358764648,12.488988876342773,121526352,12.45814037322998
GOOGL,2009-09-23,12.532032012939453,12.687687873840332,12.455204963684082,12.473974227905273,108059832,12.443163871765137
GOOGL,2009-09-24,12.524273872375488,12.547798156738281,12.337336540222168,12.431681632995605,101002896,12.40097427368164
GOOGL,2009-09-25,12.369620323181152,12.510761260986328,12.312312126159668,12.324323654174805,81902016,12.2938814163208
GOOGL,2009-09-28,12.383382797241211,12.550049781799316,12.344844818115234,12.475726127624512,73498428,12.444910049438477
GOOGL,2009-09-29,12.500750541687012,12.506256103515625,12.3375883102417,12.475726127624512,83884032,12.444910049438477
GOOGL,2009-09-30,12.512513160705566,12.516016006469727,12.193193435668945,12.408658981323242,125542332,12.378008842468262
GOOGL,2009-10-01,12.337336540222168,12.424174308776855,12.187187194824219,12.192192077636719,112415472,12.162076950073242
GOOGL,2009-10-02,12.105606079101562,12.305806159973145,12.07707691192627,12.126626968383789,103927968,12.096673965454102
GOOGL,2009-10-05,12.203453063964844,12.323073387145996,12.095596313476562,12.225225448608398,85698216,12.195029258728027
GOOGL,2009-10-06,12.304804801940918,12.496747016906738,12.304804801940918,12.48098087310791,109182708,12.450152397155762
GOOGL,2009-10-07,12.487486839294434,12.987737655639648,12.457708358764648,12.951451301574707,194773032,12.919461250305176
GOOGL,2009-10-08,13.002251625061035,13.094344139099121,12.846345901489258,12.867366790771484,171979848,12.835583686828613
GOOGL,2009-10-09,12.929179191589355,13.050801277160645,12.875374794006348,12.919169425964355,109414476,12.887258529663086
GOOGL,2009-10-12,13.098599433898926,13.157156944274902,12.995996475219727,13.114113807678223,132755112,13.081721305847168
GOOGL,2009-10-13,13.122873306274414,13.199700355529785,13.047548294067383,13.165916442871094,121374504,13.13339614868164
GOOGL,2009-10-14,13.324825286865234,13.402902603149414,13.263262748718262,13.396395683288574,130205664,13.363306045532227
GOOGL,2009-10-15,13.357107162475586,13.435935974121094,13.194945335388184,13.261011123657227,243771984,13.228255271911621
GOOGL,2009-10-16,13.69694709777832,13.882633209228516,13.626876831054688,13.760009765625,353322324,13.726022720336914
GOOGL,2009-10-19,13.83108139038086,13.853854179382324,13.731982231140137,13.816065788269043,128587284,13.781939506530762
GOOGL,2009-10-20,13.804804801940918,13.8375883102417,13.531030654907227,13.806806564331055,161586252,13.772703170776367
GOOGL,2009-10-21,13.76151180267334,13.997748374938965,13.738739013671875,13.791291236877441,146677176,13.75722599029541
GOOGL,2009-10-22,13.763764381408691,13.88888931274414,13.713713645935059,13.86611557006836,93366540,13.831865310668945
GOOGL,2009-10-23,13.895145416259766,13.961211204528809,13.793793678283691,13.85610580444336,95612292,13.821880340576172
GOOGL,2009-10-26,13.907657623291016,14.055054664611816,13.786035537719727,13.869118690490723,118697184,13.834860801696777
GOOGL,2009-10-27,13.78803825378418,13.877878189086914,13.6176176071167,13.72097110748291,128531340,13.687080383300781
GOOGL,2009-10-28,13.71045970916748,13.763764381408691,13.469719886779785,13.521020889282227,102609288,13.48762321472168
GOOGL,2009-10-29,13.588838577270508,13.80955982208252,13.538538932800293,13.790040016174316,100803096,13.75597858428955
GOOGL,2009-10-30,13.763764381408691,13.768017768859863,13.369368553161621,13.41641616821289,138601260,13.38327693939209
GOOGL,2009-11-02,13.44044017791748,13.5,13.219219207763672,13.363113403320312,127955916,13.330105781555176
GOOGL,2009-11-03,13.263513565063477,13.450950622558594,13.220721244812012,13.445695877075195,95112792,13.412484169006348
GOOGL,2009-11-04,13.533534049987793,13.651150703430176,13.423924446105957,13.521772384643555,93214692,13.488372802734375
GOOGL,2009-11-05,13.600851058959961,13.758008003234863,13.580080032348633,13.72998046875,73834092,13.696066856384277
GOOGL,2009-11-06,13.706707000732422,13.808307647705078,13.651150703430176,13.791291236877441,72994932,13.75722599029541
GOOGL,2009-11-09,13.900150299072266,14.07857894897461,13.869620323181152,14.076827049255371,105890004,14.042057037353516
GOOGL,2009-11-10,14.082331657409668,14.233734130859375,14.064064025878906,14.183182716369629,89142768,14.148149490356445
GOOGL,2009-11-11,14.276275634765625,14.351852416992188,14.160660743713379,14.278278350830078,92695212,14.243010520935059
GOOGL,2009-11-12,14.253252983093262,14.336836814880371,14.151652336120605,14.21045970916748,75376548,14.175358772277832
GOOGL,2009-11-13,14.246496200561523,14.32707691192627,14.179429054260254,14.315566062927246,66605328,14.280205726623535
GOOGL,2009-11-16,14.389389038085938,14.439188957214355,14.333833694458008,14.42142105102539,87880032,14.3858003616333
GOOGL,2009-11-17,14.386136054992676,14.45195198059082,14.357357025146484,14.451702117919922,76591332,14.41600513458252
GOOGL,2009-11-18,14.430681228637695,14.483983993530273,14.316065788269043,14.430681228637695,61922016,14.395036697387695
GOOGL,2009-11-19,14.358609199523926,14.364363670349121,14.264264106750488,14.339089393615723,86633280,14.303671836853027
GOOGL,2009-11-20,14.251751899719238,14.304304122924805,14.249249458312988,14.263262748718262,80167752,14.228032112121582
GOOGL,2009-11-23,14.426676750183105,14.679679870605469,14.410910606384277,14.573323249816895,101798100,14.53732681274414
GOOGL,2009-11-24,14.577577590942383,14.621871948242188,14.42792797088623,14.591841697692871,64143792,14.55579948425293
GOOGL,2009-11-25,14.674924850463867,14.691190719604492,14.581831932067871,14.658158302307129,58389552,14.621952056884766
GOOGL,2009-11-27,14.314313888549805,14.576075553894043,14.288538932800293,14.508508682250977,55328616,14.472672462463379
GOOGL,2009-11-30,14.530280113220215,14.606355667114258,14.442192077636719,14.589590072631836,68934996,14.553552627563477
GOOGL,2009-12-01,14.717967987060547,14.795294761657715,14.589590072631836,14.76151180267334,92719188,14.72504997253418
GOOGL,2009-12-02,14.789790153503418,14.840089797973633,14.670169830322266,14.702451705932617,66461472,14.666135787963867
GOOGL,2009-12-03,14.740740776062012,14.801051139831543,14.639639854431152,14.658158302307129,57090852,14.621952056884766
GOOGL,2009-12-04,14.840339660644531,14.885636329650879,14.493993759155273,14.63988971710205,100443456,14.603728294372559
GOOGL,2009-12-07,14.61987018585205,14.731982231140137,14.53954029083252,14.670921325683594,65382552,14.634683609008789
GOOGL,2009-12-08,14.602102279663086,14.781281471252441,14.56456470489502,14.690940856933594,60899040,14.654653549194336
GOOGL,2009-12-09,14.702201843261719,14.747998237609863,14.604104042053223,14.740240097045898,71168760,14.70383071899414
GOOGL,2009-12-10,14.775775909423828,14.882633209228516,14.775025367736816,14.802302360534668,66665268,14.765740394592285
GOOGL,2009-12-11,14.881881713867188,14.883633613586426,14.707958221435547,14.777527809143066,68731200,14.741025924682617
GOOGL,2009-12-14,14.898649215698242,14.947697639465332,14.830080032348633,14.908158302307129,76459464,14.871334075927734
GOOGL,2009-12-15,14.847347259521484,14.924424171447754,14.78954029083252,14.843342781066895,91124784,14.806678771972656
GOOGL,2009-12-16,14.97998046875,15.024273872375488,14.930931091308594,14.958958625793457,112263624,14.922008514404297
GOOGL,2009-12-17,14.925926208496094,14.95595645904541,14.858859062194824,14.863363265991211,105446448,14.82664966583252
GOOGL,2009-12-18,14.915665626525879,14.988238334655762,14.88988971710205,14.925424575805664,141118740,14.888558387756348
GOOGL,2009-12-21,14.955204963684082,15.011011123657227,14.906657218933105,14.981982231140137,102745152,14.944975852966309
GOOGL,2009-12-22,15.048548698425293,15.052553176879883,14.986235618591309,15.04304313659668,75156768,15.00588607788086
GOOGL,2009-12-23,15.1026029586792,15.33708667755127,15.086336135864258,15.307307243347168,82825092,15.269497871398926
GOOGL,2009-12-24,15.33858871459961,15.503503799438477,15.32207202911377,15.477477073669434,34313652,15.439247131347656
GOOGL,2009-12-28,15.55705738067627,15.665414810180664,15.477477073669434,15.587336540222168,67848084,15.548834800720215
GOOGL,2009-12-29,15.634134292602539,15.636636734008789,15.472723007202148,15.500500679016113,56935008,15.462213516235352
GOOGL,2009-12-30,15.477977752685547,15.583833694458008,15.465716361999512,15.583833694458008,58565376,15.545340538024902
GOOGL,2009-12-31,15.634384155273438,15.650650978088379,15.5150146484375,15.5150146484375,48743208,15.476692199707031
GOOGL,2010-01-04,15.689438819885254,15.753503799438477,15.621622085571289,15.684433937072754,78169752,15.645691871643066
GOOGL,2010-01-05,15.695195198059082,15.711711883544922,15.554054260253906,15.615365028381348,120067812,15.576793670654297
GOOGL,2010-01-06,15.662161827087402,15.662161827087402,15.174174308776855,15.221721649169922,158988852,15.184123992919922
GOOGL,2010-01-07,15.250249862670898,15.265265464782715,14.83108139038086,14.867366790771484,256315428,14.830643653869629
GOOGL,2010-01-08,14.814814567565918,15.096345901489258,14.742491722106934,15.065566062927246,188783028,15.028352737426758
GOOGL,2010-01-11,15.126626968383789,15.126626968383789,14.865865707397461,15.042793273925781,288227484,15.005637168884277
GOOGL,2010-01-12,14.956206321716309,14.968969345092773,14.714715003967285,14.776777267456055,193937868,14.740277290344238
GOOGL,2010-01-13,14.426676750183105,14.724224090576172,14.361862182617188,14.69194221496582,259604136,14.655652046203613
GOOGL,2010-01-14,14.612112045288086,14.86987018585205,14.584835052490234,14.761011123657227,169434396,14.724550247192383
GOOGL,2010-01-15,14.848347663879395,14.853854179382324,14.46546459197998,14.514514923095703,217162620,14.478663444519043
GOOGL,2010-01-19,14.54454517364502,14.775275230407715,14.421671867370605,14.705204963684082,172495332,14.668882369995117
GOOGL,2010-01-20,14.664163589477539,14.664163589477539,14.396647453308105,14.524774551391602,129897972,14.488897323608398
GOOGL,2010-01-21,14.600601196289062,14.685185432434082,14.320570945739746,14.589089393615723,252055692,14.553053855895996
GOOGL,2010-01-22,14.126626968383789,14.279278755187988,13.38488483428955,13.76401424407959,271743984,13.730016708374023
GOOGL,2010-01-25,13.678427696228027,13.760761260986328,13.401150703430176,13.513513565063477,176619204,13.480134963989258
GOOGL,2010-01-26,13.462713241577148,13.753753662109375,13.420671463012695,13.574073791503906,174045780,13.540545463562012
GOOGL,2010-01-27,13.545294761657715,13.704955101013184,13.396145820617676,13.566065788269043,158417424,13.532557487487793
GOOGL,2010-01-28,13.625876426696777,13.688689231872559,13.278278350830078,13.370620727539062,129034836,13.337594985961914
GOOGL,2010-01-29,13.475726127624512,13.538288116455078,13.153403282165527,13.261761665344238,165454380,13.229004859924316
GOOGL,2010-02-01,13.378377914428711,13.408658981323242,13.270771026611328,13.338838577270508,89941968,13.305891036987305
GOOGL,2010-02-02,13.3873872756958,13.3873872756958,13.203453063964844,13.291291236877441,163684152,13.258460998535156
GOOGL,2010-02-03,13.22998046875,13.566065788269043,13.218969345092773,13.53403377532959,119844036,13.500603675842285
GOOGL,2010-02-04,13.438438415527344,13.463462829589844,13.152152061462402,13.182682991027832,134972892,13.150121688842773
GOOGL,2010-02-05,13.223222732543945,13.350851058959961,13.074575424194336,13.29554557800293,126113760,13.262704849243164
GOOGL,2010-02-08,13.325825691223145,13.56356430053711,13.301551818847656,13.350099563598633,107664228,13.317123413085938
GOOGL,2010-02-09,13.502001762390137,13.551801681518555,13.39013957977295,13.424424171447754,112671216,13.391264915466309
GOOGL,2010-02-10,13.36511516571045,13.458208084106445,13.20545482635498,13.374625205993652,106873020,13.341588973999023
GOOGL,2010-02-11,13.346345901489258,13.525775909423828,13.250750541687012,13.423422813415527,96303600,13.390266418457031
GOOGL,2010-02-12,13.3375883102417,13.442192077636719,13.275775909423828,13.341341018676758,91096812,13.308387756347656
GOOGL,2010-02-16,13.435185432434082,13.616867065429688,13.370870590209961,13.546046257019043,146029824,13.512587547302246
GOOGL,2010-02-17,13.56356430053711,13.598599433898926,13.453703880310059,13.468718528747559,81106812,13.435450553894043
GOOGL,2010-02-18,13.45195198059082,13.63888931274414,13.416916847229004,13.594094276428223,93382524,13.560516357421875
GOOGL,2010-02-19,13.526777267456055,13.614363670349121,13.506006240844727,13.532532691955566,102021876,13.499106407165527
GOOGL,2010-02-22,13.697446823120117,13.701201438903809,13.538538932800293,13.58358383178711,85698216,13.550031661987305
GOOGL,2010-02-23,13.58858871459961,13.604353904724121,13.320570945739746,13.39013957977295,114789096,13.357065200805664
GOOGL,2010-02-24,13.362862586975098,13.47447395324707,13.276025772094727,13.300049781799316,92970936,13.26719856262207
GOOGL,2010-02-25,13.191190719604492,13.225475311279297,13.013012886047363,13.173924446105957,132235632,13.14138412475586
GOOGL,2010-02-26,13.198698997497559,13.30705738067627,13.100099563598633,13.183182716369629,81890028,13.150619506835938
GOOGL,2010-03-01,13.243243217468262,13.345596313476562,13.206707000732422,13.330580711364746,89426484,13.297654151916504
GOOGL,2010-03-02,13.400400161743164,13.655155181884766,13.388639450073242,13.540040016174316,174097728,13.506595611572266
GOOGL,2010-03-03,13.572572708129883,13.716716766357422,13.494745254516602,13.646647453308105,123452424,13.612939834594727
GOOGL,2010-03-04,13.676176071166992,13.917166709899902,13.668668746948242,13.878628730773926,127224648,13.844347953796387
GOOGL,2010-03-05,14.047798156738281,14.20595645904541,14.01151180267334,14.119368553161621,156331512,14.084493637084961
GOOGL,2010-03-08,14.133633613586426,14.143644332885742,14.039289474487305,14.076075553894043,95360544,14.04130744934082
GOOGL,2010-03-09,14.010259628295898,14.130631446838379,13.92642593383789,14.018769264221191,126936936,13.984142303466797
GOOGL,2010-03-10,14.108107566833496,14.476977348327637,14.069318771362305,14.425676345825195,225969804,14.390044212341309
GOOGL,2010-03-11,14.370870590209961,14.669919967651367,14.369368553161621,14.54304313659668,169162668,14.507121086120605
GOOGL,2010-03-12,14.718217849731445,14.721721649169922,14.49349308013916,14.503003120422363,110025864,14.467179298400879
GOOGL,2010-03-15,14.181180953979492,14.250500679016113,13.91391372680664,14.09359359741211,185969844,14.058782577514648
GOOGL,2010-03-16,14.059809684753418,14.224724769592285,14.03303337097168,14.144144058227539,137122740,14.109207153320312
GOOGL,2010-03-17,14.221721649169922,14.300551414489746,14.120369911193848,14.153153419494629,132731136,14.118194580078125
GOOGL,2010-03-18,14.132131576538086,14.225225448608398,14.088088035583496,14.174174308776855,71016912,14.139163970947266
GOOGL,2010-03-19,14.01401424407959,14.214214324951172,13.945945739746094,14.01401424407959,191576232,13.979398727416992
GOOGL,2010-03-22,13.916666984558105,14.18543529510498,13.870870590209961,13.951451301574707,160031808,13.916990280151367
GOOGL,2010-03-23,13.939940452575684,13.971721649169922,13.56356430053711,13.738739013671875,219831948,13.704803466796875
GOOGL,2010-03-24,13.651400566101074,14.010259628295898,13.506006240844727,13.947196960449219,262345392,13.912747383117676
GOOGL,2010-03-25,13.98948860168457,14.314313888549805,13.980480194091797,14.08608627319336,157078764,14.05129337310791
GOOGL,2010-03-26,14.145895957946777,14.198948860168457,14.014514923095703,14.081331253051758,107740152,14.046549797058105
GOOGL,2010-03-29,14.089089393615723,14.132131576538086,14.028278350830078,14.075325012207031,124055820,14.040558815002441
GOOGL,2010-03-30,14.084835052490234,14.204955101013184,14.021020889282227,14.18193244934082,79036884,14.146902084350586
GOOGL,2010-03-31,14.140390396118164,14.257758140563965,14.084334373474121,14.192192077636719,121110768,14.157136917114258
GOOGL,2010-04-01,14.29804801940918,14.350601196289062,14.152902603149414,14.234233856201172,84023892,14.199074745178223
GOOGL,2010-04-05,14.286787033081055,14.386385917663574,14.239238739013672,14.28954029083252,75983940,14.254244804382324
GOOGL,2010-04-06,14.250750541687012,14.286537170410156,14.149148941040039,14.219719886779785,82321596,14.184596061706543
GOOGL,2010-04-07,14.196697235107422,14.232982635498047,14.060561180114746,14.1026029586792,103136760,14.067769050598145
GOOGL,2010-04-08,14.097097396850586,14.26051139831543,14.015265464782715,14.201451301574707,77822100,14.166373252868652
GOOGL,2010-04-09,14.201451301574707,14.23348331451416,14.114113807678223,14.169670104980469,82181736,14.13467025756836
GOOGL,2010-04-12,14.197948455810547,14.364363670349121,14.169670104980469,14.3325834274292,94001904,14.297181129455566
GOOGL,2010-04-13,14.327577590942383,14.736737251281738,14.292543411254883,14.683934211730957,156335508,14.647664070129395
GOOGL,2010-04-14,14.766265869140625,14.823323249816895,14.61486530303955,14.739740371704102,135971892,14.703332901000977
GOOGL,2010-04-15,14.819068908691406,14.96096134185791,14.721972465515137,14.8973970413208,270201528,14.860599517822266
GOOGL,2010-04-16,14.089089393615723,14.23448371887207,13.754505157470703,13.767518043518066,488930580,13.733511924743652
GOOGL,2010-04-19,13.732481956481934,13.863614082336426,13.638639450073242,13.766265869140625,155604240,13.73226261138916
GOOGL,2010-04-20,13.868118286132812,14.005505561828613,13.790289878845215,13.88988971710205,118976904,13.85558032989502
GOOGL,2010-04-21,13.925424575805664,14.020270347595215,13.817817687988281,13.871371269226074,95564340,13.837108612060547
GOOGL,2010-04-22,13.813814163208008,13.826326370239258,13.597347259521484,13.690190315246582,131096772,13.65637493133545
GOOGL,2010-04-23,13.694945335388184,13.746747016906738,13.570320129394531,13.638387680053711,83492424,13.604700088500977
GOOGL,2010-04-26,13.637887954711914,13.638387680053711,13.24349308013916,13.304304122924805,174577248,13.271441459655762
GOOGL,2010-04-27,13.236987113952637,13.471721649169922,13.193943977355957,13.239740371704102,153634212,13.207037925720215
GOOGL,2010-04-28,13.315815925598145,13.384134292602539,13.038788795471191,13.242993354797363,136107756,13.210282325744629
GOOGL,2010-04-29,13.3475980758667,13.425926208496094,13.179929733276367,13.313312530517578,122233644,13.280428886413574
GOOGL,2010-04-30,13.291542053222656,13.45545482635498,13.149148941040039,13.155655860900879,97318584,13.123160362243652
GOOGL,2010-05-03,13.175676345825195,13.336336135864258,13.14013957977295,13.278278350830078,74237688,13.24548053741455
GOOGL,2010-05-04,13.176176071166992,13.181681632995605,12.617868423461914,12.671921730041504,242808948,12.64062213897705
GOOGL,2010-05-05,12.537036895751953,12.905905723571777,12.524273872375488,12.756756782531738,183104712,12.725247383117676
GOOGL,2010-05-06,12.731480598449707,12.950950622558594,11.51151180267334,12.479228973388672,199803996,12.448404312133789
GOOGL,2010-05-07,12.511761665344238,12.645646095275879,12.045294761657715,12.340841293334961,203356440,12.310359001159668
GOOGL,2010-05-10,12.862112045288086,13.08358383178711,12.827828407287598,13.054304122924805,164954880,13.022059440612793
GOOGL,2010-05-11,12.904655456542969,13.010009765625,12.718217849731445,12.738988876342773,132771096,12.707523345947266
GOOGL,2010-05-12,12.813814163208008,12.813814163208008,12.562562942504883,12.6473970413208,153917928,12.616157531738281
GOOGL,2010-05-13,12.925424575805664,13.06306266784668,12.772022247314453,12.784785270690918,132898968,12.753206253051758
GOOGL,2010-05-14,12.757006645202637,12.787537574768066,12.418668746948242,12.700950622558594,164475360,12.669578552246094
GOOGL,2010-05-17,12.682182312011719,12.721721649169922,12.471220970153809,12.71196174621582,111640248,12.680562019348145
GOOGL,2010-05-18,12.762763023376465,12.787036895751953,12.439188957214355,12.471721649169922,112906980,12.440916061401367
GOOGL,2010-05-19,12.41891860961914,12.49849796295166,12.205705642700195,12.373123168945312,137690172,12.342560768127441
GOOGL,2010-05-20,12.13888931274414,12.151652336120605,11.856857299804688,11.887137413024902,196335468,11.857775688171387
GOOGL,2010-05-21,11.738238334655762,12.137137413024902,11.621622085571289,11.81306266784668,387244368,11.783884048461914
GOOGL,2010-05-24,12.030280113220215,12.257006645202637,11.93193244934082,11.940940856933594,173650176,11.911445617675781
GOOGL,2010-05-25,11.71546459197998,11.948198318481445,11.611862182617188,11.938689231872559,120575304,11.909199714660645
GOOGL,2010-05-26,12.063814163208008,12.256256103515625,11.886886596679688,11.898649215698242,138884976,11.869258880615234
GOOGL,2010-05-27,12.135886192321777,12.320070266723633,12.038288116455078,12.273774147033691,112251636,12.243456840515137
GOOGL,2010-05-28,12.330830574035645,12.348599433898926,12.08708667755127,12.152902603149414,115676208,12.122883796691895
GOOGL,2010-06-01,12.022772789001465,12.288788795471191,12.0150146484375,12.071320533752441,106565328,12.04150390625
GOOGL,2010-06-02,12.179179191589355,12.359108924865723,12.048548698425293,12.346596717834473,101530368,12.316100120544434
GOOGL,2010-06-03,12.39013957977295,12.712713241577148,12.37987995147705,12.652652740478516,145881972,12.621400833129883
GOOGL,2010-06-04,12.505505561828613,12.743993759155273,12.429929733276367,12.480480194091797,156655188,12.449652671813965
GOOGL,2010-06-07,12.488988876342773,12.535284996032715,12.090841293334961,12.150150299072266,145162692,12.120139122009277
GOOGL,2010-06-08,12.208457946777344,12.233233451843262,11.95044994354248,12.131631851196289,107296596,12.101666450500488
GOOGL,2010-06-09,12.192692756652832,12.234233856201172,11.811812400817871,11.862361907958984,109050840,11.833061218261719
GOOGL,2010-06-10,12.021270751953125,12.224724769592285,11.90790843963623,12.187437057495117,103012884,12.157333374023438
GOOGL,2010-06-11,12.074575424194336,12.22998046875,12.052553176879883,12.224724769592285,71196732,12.194528579711914
GOOGL,2010-06-14,12.374374389648438,12.37487506866455,12.091841697692871,12.091841697692871,81534384,12.06197452545166
GOOGL,2010-06-15,12.089089393615723,12.522522926330566,12.066567420959473,12.462211608886719,170213616,12.431429862976074
GOOGL,2010-06-16,12.416666984558105,12.6126127243042,12.415164947509766,12.544294357299805,91480428,12.513309478759766
GOOGL,2010-06-17,12.598849296569824,12.659408569335938,12.429679870605469,12.514514923095703,79012908,12.483603477478027
GOOGL,2010-06-18,12.575325012207031,12.599349021911621,12.465716361999512,12.513262748718262,114801084,12.482354164123535
GOOGL,2010-06-21,12.510009765625,12.536787033081055,12.134384155273438,12.226225852966309,119220660,12.196025848388672
GOOGL,2010-06-22,12.259759902954102,12.427427291870117,12.155405044555664,12.168417930603027,88699212,12.138361930847168
GOOGL,2010-06-23,12.184433937072754,12.184433937072754,11.96596622467041,12.063312530517578,81082836,12.033514976501465
GOOGL,2010-06-24,12.003503799438477,12.080830574035645,11.843342781066895,11.889389038085938,75668256,11.860021591186523
GOOGL,2010-06-25,11.938438415527344,11.953203201293945,11.775775909423828,11.828828811645508,89718192,11.79961109161377
GOOGL,2010-06-28,11.826577186584473,11.950700759887695,11.736987113952637,11.813814163208008,70421508,11.78463363647461
GOOGL,2010-06-29,11.5975980758667,11.625374794006348,11.289289474487305,11.367868423461914,139943916,11.339789390563965
GOOGL,2010-06-30,11.385384559631348,11.457206726074219,11.129129409790039,11.13488483428955,143983872,11.107380867004395
GOOGL,2010-07-01,11.143392562866211,11.221220970153809,10.851601600646973,10.998248100280762,140403456,10.971081733703613
GOOGL,2010-07-02,11.051551818847656,11.06806755065918,10.910910606384277,10.924674987792969,77362560,10.897690773010254
GOOGL,2010-07-06,11.11111068725586,11.202953338623047,10.851601600646973,10.912663459777832,102301596,10.885708808898926
GOOGL,2010-07-07,10.968718528747559,11.293543815612793,10.895395278930664,11.266265869140625,125062812,11.23843765258789
GOOGL,2010-07-08,11.350099563598633,11.444695472717285,11.252753257751465,11.425424575805664,106649244,11.39720344543457
GOOGL,2010-07-09,11.810811042785645,11.843342781066895,11.58108139038086,11.698948860168457,173086740,11.670051574707031
GOOGL,2010-07-12,11.821070671081543,11.997998237609863,11.788788795471191,11.907657623291016,133242624,11.87824535369873
GOOGL,2010-07-13,12.068318367004395,12.33708667755127,12.01901912689209,12.242241859436035,158892948,12.212002754211426
GOOGL,2010-07-14,12.259259223937988,12.358107566833496,12.173673629760742,12.295796394348145,124595280,12.265425682067871
GOOGL,2010-07-15,12.305556297302246,12.37987995147705,12.079078674316406,12.362862586975098,194133672,12.33232593536377
GOOGL,2010-07-16,11.739740371704102,11.775775909423828,11.499499320983887,11.501751899719238,312679008,11.473341941833496
GOOGL,2010-07-19,11.536787033081055,11.753003120422363,11.449448585510254,11.666166305541992,181829988,11.637351036071777
GOOGL,2010-07-20,11.537286758422852,12.086836814880371,11.526527404785156,12.051801681518555,162017820,12.022032737731934
GOOGL,2010-07-21,12.112112045288086,12.154655456542969,11.897647857666016,11.949448585510254,131052816,11.919933319091797
GOOGL,2010-07-22,12.092843055725098,12.236737251281738,12.074073791503906,12.1323823928833,85822092,12.102415084838867
GOOGL,2010-07-23,12.031281471252441,12.277027130126953,12.012262344360352,12.263764381408691,90485424,12.233471870422363
GOOGL,2010-07-26,12.23948860168457,12.281030654907227,12.134134292602539,12.236486434936523,79728192,12.20626163482666
GOOGL,2010-07-27,12.276777267456055,12.449950218200684,12.26651668548584,12.328078269958496,97949952,12.297627449035645
GOOGL,2010-07-28,12.385886192321777,12.393644332885742,12.078828811645508,12.120870590209961,99740160,12.09093189239502
GOOGL,2010-07-29,12.160910606384277,12.234233856201172,11.995244979858398,12.136886596679688,106912980,12.106907844543457
GOOGL,2010-07-30,12.003252983093262,12.196195602416992,11.990489959716797,12.133382797241211,85678236,12.103412628173828
GOOGL,2010-08-02,12.236987113952637,12.344344139099121,12.185686111450195,12.272522926330566,74273652,12.242209434509277
GOOGL,2010-08-03,12.274774551391602,12.323823928833008,12.181180953979492,12.258008003234863,72019908,12.227729797363281
GOOGL,2010-08-04,12.316817283630371,12.687687873840332,12.288538932800293,12.670671463012695,152347500,12.639373779296875
GOOGL,2010-08-05,12.659910202026367,12.727727890014648,12.601601600646973,12.715214729309082,96719184,12.683808326721191
GOOGL,2010-08-06,12.647647857666016,12.656155586242676,12.413663864135742,12.518017768859863,132647220,12.48709774017334
GOOGL,2010-08-09,12.568819046020508,12.650150299072266,12.546546936035156,12.646395683288574,74813112,12.615158081054688
GOOGL,2010-08-10,12.571320533752441,12.662663459777832,12.476726531982422,12.605355262756348,82877040,12.574219703674316
GOOGL,2010-08-11,12.455705642700195,12.462462425231934,12.299799919128418,12.305806159973145,88831080,12.275410652160645
GOOGL,2010-08-12,12.110610961914062,12.381131172180176,12.074825286865234,12.312562942504883,88095816,12.282151222229004
GOOGL,2010-08-13,12.237236976623535,12.292041778564453,12.1624116897583,12.170921325683594,77310612,12.14085865020752
GOOGL,2010-08-16,12.104104042053223,12.25900936126709,12.024524688720703,12.151902198791504,52147800,12.12188720703125
GOOGL,2010-08-17,12.225475311279297,12.37987995147705,12.16291332244873,12.275275230407715,75552372,12.244954109191895
GOOGL,2010-08-18,12.273273468017578,12.28403377532959,12.050801277160645,12.065815925598145,107348544,12.036012649536133
GOOGL,2010-08-19,12.037286758422852,12.074825286865234,11.69294261932373,11.71096134185791,156843000,11.682035446166992
GOOGL,2010-08-20,11.71096134185791,11.801551818847656,11.537036895751953,11.56206226348877,156547296,11.533503532409668
GOOGL,2010-08-23,11.549049377441406,11.717967987060547,11.454705238342285,11.613363265991211,119328552,11.584677696228027
GOOGL,2010-08-24,11.453953742980957,11.470721244812012,11.284283638000488,11.296046257019043,110397492,11.268143653869629
GOOGL,2010-08-25,11.261260986328125,11.456707000732422,11.261260986328125,11.376876831054688,103580316,11.348774909973145
GOOGL,2010-08-26,11.41291332244873,11.44294261932373,11.272272109985352,11.285785675048828,71008920,11.257909774780273
GOOGL,2010-08-27,11.325325012207031,11.511260986328125,11.202451705932617,11.482232093811035,92403504,11.45387077331543
GOOGL,2010-08-30,11.490240097045898,11.505505561828613,11.321822166442871,11.32857894897461,49206744,11.300596237182617
GOOGL,2010-08-31,11.26401424407959,11.383132934570312,11.211211204528809,11.261761665344238,77794128,11.2339448928833
GOOGL,2010-09-01,11.385886192321777,11.63513469696045,11.323823928833008,11.519769668579102,129002868,11.491315841674805
GOOGL,2010-09-02,11.5825834274292,11.622371673583984,11.519268989562988,11.59109115600586,67300632,11.562460899353027
GOOGL,2010-09-03,11.774774551391602,11.808809280395508,11.697697639465332,11.769268989562988,101514384,11.740199089050293
GOOGL,2010-09-07,11.624123573303223,11.701451301574707,11.58708667755127,11.621622085571289,68327604,11.592916488647461
GOOGL,2010-09-08,11.641390800476074,11.824323654174805,11.624374389648438,11.776275634765625,95975928,11.747187614440918
GOOGL,2010-09-09,11.957708358764648,12.022022247314453,11.776275634765625,11.91641616821289,97126776,11.886981964111328
GOOGL,2010-09-10,11.987486839294434,12.006756782531738,11.88888931274414,11.915414810180664,78893028,11.88598346710205
GOOGL,2010-09-13,12.03453540802002,12.120870590209961,12.000249862670898,12.068819046020508,89570340,12.039009094238281
GOOGL,2010-09-14,12.062312126159668,12.130881309509277,12.01401424407959,12.022772789001465,88571340,11.99307632446289
GOOGL,2010-09-15,12.010761260986328,12.059309005737305,11.97447395324707,12.028027534484863,96015888,11.99831771850586
GOOGL,2010-09-16,12.010761260986328,12.073323249816895,11.997246742248535,12.038538932800293,78701220,12.008803367614746
GOOGL,2010-09-17,12.105855941772461,12.292291641235352,12.041542053222656,12.266016006469727,225438336,12.2357177734375
GOOGL,2010-09-20,12.324825286865234,12.773022651672363,12.313814163208008,12.719719886779785,175963860,12.688301086425781
GOOGL,2010-09-21,12.754755020141602,13.012513160705566,12.735485076904297,12.849349021911621,178473348,12.817609786987305
GOOGL,2010-09-22,12.834334373474121,12.957456588745117,12.804804801940918,12.91291332244873,101382516,12.881017684936523
GOOGL,2010-09-23,12.878128051757812,13.005254745483398,12.795294761657715,12.849849700927734,92603304,12.818110466003418
GOOGL,2010-09-24,13.056556701660156,13.208958625793457,12.96946907043457,13.19544506072998,134141724,13.162851333618164
GOOGL,2010-09-27,13.23448371887207,13.434684753417969,13.23448371887207,13.273524284362793,124171704,13.240737915039062
GOOGL,2010-09-28,13.350350379943848,13.353102684020996,12.974224090576172,13.192441940307617,146041812,13.159855842590332
GOOGL,2010-09-29,13.20945930480957,13.336836814880371,13.130881309509277,13.20545482635498,86801112,13.172836303710938
GOOGL,2010-09-30,13.242241859436035,13.310059547424316,12.98598575592041,13.15790843963623,129634236,13.125407218933105
GOOGL,2010-10-01,13.263262748718262,13.278779029846191,13.088088035583496,13.153654098510742,88911000,13.121163368225098
GOOGL,2010-10-04,13.136886596679688,13.21946907043457,12.984233856201172,13.071822166442871,77542380,13.039534568786621
GOOGL,2010-10-05,13.222723007202148,13.513513565063477,13.176926612854004,13.469219207763672,140143716,13.435949325561523
GOOGL,2010-10-06,13.4949951171875,13.512262344360352,13.261761665344238,13.372121810913086,110381508,13.339092254638672
GOOGL,2010-10-07,13.418668746948242,13.443443298339844,13.241742134094238,13.263513565063477,95736168,13.230751991271973
GOOGL,2010-10-08,13.3325834274292,13.453453063964844,13.203703880310059,13.422171592712402,114253632,13.389018058776855
GOOGL,2010-10-11,13.475475311279297,13.628628730773926,13.442692756652832,13.48448371887207,104946948,13.451176643371582
GOOGL,2010-10-12,13.51651668548584,13.663413047790527,13.458208084106445,13.548297882080078,149993856,13.514832496643066
GOOGL,2010-10-13,13.688689231872559,13.700950622558594,13.571822166442871,13.59609603881836,122101776,13.56251335144043
GOOGL,2010-10-14,13.618118286132812,13.64489459991455,13.441190719604492,13.536787033081055,265098636,13.503350257873535
GOOGL,2010-10-15,14.996747016906738,15.056056022644043,14.804804801940918,15.051301002502441,592399008,15.01412296295166
GOOGL,2010-10-18,15.028779029846191,15.507758140563965,15.028779029846191,15.458208084106445,283644072,15.420024871826172
GOOGL,2010-10-19,15.236486434936523,15.385886192321777,15.086586952209473,15.21096134185791,183332484,15.173389434814453
GOOGL,2010-10-20,15.218718528747559,15.449950218200684,15.202703475952148,15.214715003967285,140862996,15.177133560180664
GOOGL,2010-10-21,15.30305290222168,15.415414810180664,15.165164947509766,15.315065383911133,116703180,15.277235984802246
GOOGL,2010-10-22,15.313312530517578,15.385886192321777,15.26651668548584,15.32857894897461,90153756,15.290716171264648
GOOGL,2010-10-25,15.405155181884766,15.634134292602539,15.389639854431152,15.42792797088623,126209664,15.38982105255127
GOOGL,2010-10-26,15.342843055725098,15.546296119689941,15.291041374206543,15.480480194091797,100415484,15.442242622375488
GOOGL,2010-10-27,15.409660339355469,15.51551628112793,15.32357406616211,15.427177429199219,89586324,15.38907241821289
GOOGL,2010-10-28,15.516766548156738,15.54054069519043,15.347847938537598,15.47998046875,87284628,15.441743850708008
GOOGL,2010-10-29,15.442192077636719,15.490489959716797,15.340089797973633,15.357857704162598,91040868,15.319923400878906
GOOGL,2010-11-01,15.408658981323242,15.532032012939453,15.29554557800293,15.390390396118164,123360516,15.352375984191895
GOOGL,2010-11-02,15.482232093811035,15.51551628112793,15.37987995147705,15.405405044555664,79824096,15.367353439331055
GOOGL,2010-11-03,15.452953338623047,15.561310768127441,15.352852821350098,15.52001953125,135084780,15.481684684753418
GOOGL,2010-11-04,15.631631851196289,15.763764381408691,15.56806755065918,15.622371673583984,142689168,15.583784103393555
GOOGL,2010-11-05,15.595094680786133,15.652902603149414,15.543292999267578,15.642642974853516,70557372,15.604004859924316
GOOGL,2010-11-08,15.61611557006836,15.753003120422363,15.593844413757324,15.684934616088867,83967948,15.64619255065918
GOOGL,2010-11-09,15.765766143798828,15.787036895751953,15.528278350830078,15.636136054992676,89398512,15.597514152526855
GOOGL,2010-11-10,15.567567825317383,15.590591430664062,15.453203201293945,15.5875883102417,99780120,15.549086570739746
GOOGL,2010-11-11,15.508008003234863,15.511761665344238,15.370620727539062,15.445195198059082,90373536,15.407045364379883
GOOGL,2010-11-12,15.36511516571045,15.43793773651123,15.045294761657715,15.097347259521484,135584280,15.06005573272705
GOOGL,2010-11-15,15.09209156036377,15.11511516571045,14.86611557006836,14.901652336120605,139016844,14.86484432220459
GOOGL,2010-11-16,14.833833694458008,14.962211608886719,14.600851058959961,14.6076078414917,132163704,14.571526527404785
GOOGL,2010-11-17,14.639639854431152,14.752251625061035,14.548798561096191,14.603352546691895,97602300,14.567281723022461
GOOGL,2010-11-18,14.739740371704102,15.014514923095703,14.728729248046875,14.928929328918457,103496400,14.892053604125977
GOOGL,2010-11-19,14.939940452575684,14.962211608886719,14.773273468017578,14.78553581237793,91808100,14.749014854431152
GOOGL,2010-11-22,14.701451301574707,14.850851058959961,14.583333015441895,14.795294761657715,87376536,14.758749961853027
GOOGL,2010-11-23,14.689940452575684,14.739990234375,14.46946907043457,14.589839935302734,86417496,14.553802490234375
GOOGL,2010-11-24,14.697446823120117,14.929929733276367,14.690940856933594,14.889139175415039,95760144,14.852361679077148
GOOGL,2010-11-26,14.776275634765625,14.839339256286621,14.689689636230469,14.764764785766602,52391556,14.72829532623291
GOOGL,2010-11-29,14.743993759155273,14.759759902954102,14.513262748718262,14.567317008972168,114273612,14.53133487701416
GOOGL,2010-11-30,14.372371673583984,14.372371673583984,13.846596717834473,13.906657218933105,284411304,13.872306823730469
GOOGL,2010-12-01,14.089089393615723,14.303553581237793,14.074073791503906,14.122873306274414,150013836,14.08798885345459
GOOGL,2010-12-02,14.230731010437012,14.3475980758667,14.147897720336914,14.309809684753418,101814084,14.274463653564453
GOOGL,2010-12-03,14.250500679016113,14.42642593383789,14.214214324951172,14.339339256286621,105142752,14.303919792175293
GOOGL,2010-12-06,14.528779029846191,14.56456470489502,14.429679870605469,14.473472595214844,83668248,14.437722206115723
GOOGL,2010-12-07,14.796546936035156,14.839839935302734,14.664665222167969,14.693193435668945,121566312,14.656900405883789
GOOGL,2010-12-08,14.814064025878906,14.827828407287598,14.606857299804688,14.778278350830078,70205724,14.741775512695312
GOOGL,2010-12-09,14.861862182617188,14.904403686523438,14.739740371704102,14.802302360534668,74681244,14.765740394592285
GOOGL,2010-12-10,14.843342781066895,14.864615440368652,14.772022247314453,14.820070266723633,68119812,14.783463478088379
GOOGL,2010-12-13,14.94294261932373,15.090089797973633,14.867116928100586,14.880379676818848,95844060,14.843624114990234
GOOGL,2010-12-14,14.942192077636719,14.972222328186035,14.826827049255371,14.887638092041016,65666268,14.85086441040039
GOOGL,2010-12-15,14.86987018585205,14.926176071166992,14.74349308013916,14.772272109985352,86621292,14.735784530639648
GOOGL,2010-12-16,14.83608627319336,14.859108924865723,14.716465950012207,14.807558059692383,63812124,14.77098274230957
GOOGL,2010-12-17,14.789790153503418,14.828828811645508,14.706456184387207,14.784785270690918,123360516,14.748266220092773
GOOGL,2010-12-20,14.881131172180176,14.96196174621582,14.731230735778809,14.891390800476074,78853068,14.854608535766602
GOOGL,2010-12-21,14.979228973388672,15.133132934570312,14.955204963684082,15.091841697692871,75104820,15.054564476013184
GOOGL,2010-12-22,15.11511516571045,15.190190315246582,15.097097396850586,15.1524019241333,48251700,15.114974975585938
GOOGL,2010-12-23,15.148649215698242,15.165164947509766,15.065815925598145,15.120870590209961,44387568,15.083521842956543
GOOGL,2010-12-27,15.08358383178711,15.109609603881836,15.002503395080566,15.074575424194336,48275676,15.03734016418457
GOOGL,2010-12-28,15.066315650939941,15.111862182617188,14.965214729309082,14.987988471984863,42549408,14.950967788696289
GOOGL,2010-12-29,15.065065383911133,15.075325012207031,14.987988471984863,15.040040016174316,40727232,15.002890586853027
GOOGL,2010-12-30,14.964964866638184,15.048297882080078,14.949700355529785,14.986486434936523,39540420,14.949468612670898
GOOGL,2010-12-31,14.933432579040527,14.975475311279297,14.815566062927246,14.864113807678223,61510428,14.827398300170898
GOOGL,2011-01-03,14.926926612854004,15.154905319213867,14.926926612854004,15.123873710632324,94513392,15.086517333984375
GOOGL,2011-01-04,15.155655860900879,15.169670104980469,15.018017768859863,15.06806755065918,72907020,15.030848503112793
GOOGL,2011-01-05,15.016766548156738,15.273524284362793,15.016265869140625,15.241991996765137,101190708,15.204343795776367
GOOGL,2011-01-06,15.282281875610352,15.476225852966309,15.26651668548584,15.352852821350098,82229688,15.31493091583252
GOOGL,2011-01-07,15.413163185119629,15.471721649169922,15.268519401550293,15.42642593383789,83963952,15.388321876525879
GOOGL,2011-01-10,15.385384559631348,15.400150299072266,15.229228973388672,15.370620727539062,63104832,15.33265495300293
GOOGL,2011-01-11,15.458208084106445,15.485485076904297,15.377878189086914,15.415665626525879,57514428,15.377588272094727
GOOGL,2011-01-12,15.499249458312988,15.499249458312988,15.384634971618652,15.437187194824219,65242692,15.399057388305664
GOOGL,2011-01-13,15.439689636230469,15.507257461547852,15.369368553161621,15.432682991027832,53306640,15.394563674926758
GOOGL,2011-01-14,15.45044994354248,15.622371673583984,15.442441940307617,15.62012004852295,94529376,15.581538200378418
GOOGL,2011-01-18,15.667166709899902,16.06581687927246,15.6473970413208,16.006757736206055,144535320,15.967220306396484
GOOGL,2011-01-19,16.069068908691406,16.090089797973633,15.757257461547852,15.80955982208252,136107756,15.770509719848633
GOOGL,2011-01-20,15.821070671081543,15.867868423461914,15.597847938537598,15.684934616088867,219212568,15.64619255065918
GOOGL,2011-01-21,16.00550651550293,16.059309005737305,15.299299240112305,15.311060905456543,355819824,15.273241996765137
GOOGL,2011-01-24,15.20445442199707,15.327577590942383,15.045796394348145,15.292291641235352,183784032,15.25451946258545
GOOGL,2011-01-25,15.220219612121582,15.532782554626465,15.178177833557129,15.513262748718262,145726128,15.474944114685059
GOOGL,2011-01-26,15.523774147033691,15.577828407287598,15.3973970413208,15.42792797088623,81442476,15.38982105255127
GOOGL,2011-01-27,15.462713241577148,15.508008003234863,15.346596717834473,15.435185432434082,80687232,15.397059440612793
GOOGL,2011-01-28,15.492241859436035,15.524524688720703,15.00900936126709,15.039790153503418,169074756,15.002640724182129
GOOGL,2011-01-31,15.10510540008545,15.126876831054688,14.903654098510742,15.02402400970459,112083804,14.986913681030273
GOOGL,2011-02-01,15.127376556396484,15.349099159240723,15.092843055725098,15.291291236877441,109702188,15.253520965576172
GOOGL,2011-02-02,15.290289878845215,15.373873710632324,15.203453063964844,15.315315246582031,70357572,15.277485847473145
GOOGL,2011-02-03,15.252251625061035,15.301551818847656,15.168417930603027,15.26901912689209,59744196,15.231304168701172
GOOGL,2011-02-04,15.26901912689209,15.301301002502441,15.18043041229248,15.289790153503418,61969968,15.252023696899414
GOOGL,2011-02-07,15.269268989562988,15.475225448608398,15.245494842529297,15.372623443603516,71912016,15.334651947021484
GOOGL,2011-02-08,15.388639450073242,15.506256103515625,15.378128051757812,15.474974632263184,67728204,15.436750411987305
GOOGL,2011-02-09,15.437187194824219,15.501751899719238,15.323823928833008,15.42792797088623,73626300,15.38982105255127
GOOGL,2011-02-10,15.362862586975098,15.452953338623047,15.304304122924805,15.42642593383789,93282624,15.388321876525879
GOOGL,2011-02-11,15.36011028289795,15.640641212463379,15.340339660644531,15.628128051757812,103492404,15.589526176452637
GOOGL,2011-02-14,15.599099159240723,15.756756782531738,15.51651668548584,15.71946907043457,85034880,15.680641174316406
GOOGL,2011-02-15,15.698698997497559,15.768017768859863,15.593092918395996,15.619368553161621,83596320,15.580788612365723
GOOGL,2011-02-16,15.65640640258789,15.678177833557129,15.56806755065918,15.621121406555176,67292640,15.582535743713379
GOOGL,2011-02-17,15.546796798706055,15.69694709777832,15.522522926330566,15.647147178649902,59092848,15.608497619628906
GOOGL,2011-02-18,15.665665626525879,15.795294761657715,15.62012004852295,15.767767906188965,128587284,15.72882080078125
GOOGL,2011-02-22,15.516265869140625,15.63888931274414,15.20945930480957,15.27052116394043,145450404,15.232802391052246
GOOGL,2011-02-23,15.273524284362793,15.382883071899414,15.11511516571045,15.298297882080078,115468416,15.260509490966797
GOOGL,2011-02-24,15.300049781799316,15.3425931930542,15.048798561096191,15.235735893249512,108359532,15.198102951049805
GOOGL,2011-02-25,15.311812400817871,15.383382797241211,15.252753257751465,15.266265869140625,77218704,15.228557586669922
GOOGL,2011-02-28,15.265265464782715,15.427678108215332,15.21546459197998,15.350350379943848,91168740,15.312434196472168
GOOGL,2011-03-01,15.459959983825684,15.495996475219727,14.997496604919434,15.03403377532959,132795072,14.996898651123047
GOOGL,2011-03-02,15.010009765625,15.165164947509766,14.894644737243652,15.034785270690918,80986932,14.997648239135742
GOOGL,2011-03-03,15.174674987792969,15.302553176879883,15.14013957977295,15.254254341125488,77734188,15.216575622558594
GOOGL,2011-03-04,15.223472595214844,15.239740371704102,15.02001953125,15.03053092956543,120319560,14.993404388427734
GOOGL,2011-03-07,15.028779029846191,15.107357025146484,14.689689636230469,14.806305885314941,138369492,14.769733428955078
GOOGL,2011-03-08,14.838088035583496,14.96446418762207,14.769769668579102,14.822572708129883,91304604,14.78596019744873
GOOGL,2011-03-09,14.789790153503418,14.877628326416016,14.658408164978027,14.809059143066406,85953960,14.772480010986328
GOOGL,2011-03-10,14.650650978088379,14.680179595947266,14.500750541687012,14.522022247314453,124998876,14.486152648925781
GOOGL,2011-03-11,14.469969749450684,14.514514923095703,14.3475980758667,14.432182312011719,121158720,14.39653491973877
GOOGL,2011-03-14,14.334334373474121,14.471721649169922,14.214715003967285,14.26401424407959,112531356,14.228781700134277
GOOGL,2011-03-15,13.951451301574707,14.289289474487305,13.901400566101074,14.253252983093262,160063776,14.218047142028809
GOOGL,2011-03-16,14.21446418762207,14.25900936126709,13.795796394348145,13.94144058227539,151788060,13.907005310058594
GOOGL,2011-03-17,14.126126289367676,14.239238739013672,14.027527809143066,14.04804801940918,115856028,14.013348579406738
GOOGL,2011-03-18,14.13012981414795,14.213964462280273,14.007508277893066,14.04054069519043,131812056,14.005859375
GOOGL,2011-03-21,14.269769668579102,14.509510040283203,14.239740371704102,14.426926612854004,120715164,14.391291618347168
GOOGL,2011-03-22,14.446195602416992,14.495244979858398,14.32707691192627,14.447446823120117,75400524,14.411760330200195
GOOGL,2011-03-23,14.394144058227539,14.575825691223145,14.314313888549805,14.56856918334961,72575352,14.532584190368652
GOOGL,2011-03-24,14.650400161743164,14.72447395324707,14.48448371887207,14.68693733215332,83864052,14.650659561157227
GOOGL,2011-03-25,14.686687469482422,14.687437057495117,14.495494842529297,14.508008003234863,114221664,14.472171783447266
GOOGL,2011-03-28,14.566315650939941,14.639389038085938,14.382131576538086,14.398398399353027,88647264,14.362833023071289
GOOGL,2011-03-29,14.414414405822754,14.561812400817871,14.339590072631836,14.557807922363281,64127808,14.521849632263184
GOOGL,2011-03-30,14.624123573303223,14.652152061462402,14.52902889251709,14.560561180114746,56835108,14.524595260620117
GOOGL,2011-03-31,14.589590072631836,14.718718528747559,14.55805778503418,14.683684349060059,81094824,14.647414207458496
GOOGL,2011-04-01,14.733734130859375,14.894644737243652,14.733734130859375,14.809809684753418,104423472,14.773228645324707
GOOGL,2011-04-04,14.839839935302734,14.883382797241211,14.59209156036377,14.706707000732422,82097820,14.670381546020508
GOOGL,2011-04-05,14.541542053222656,14.551801681518555,14.156155586242676,14.241491317749023,241658100,14.206314086914062
GOOGL,2011-04-06,14.318819046020508,14.393392562866211,14.214214324951172,14.368868827819824,106625268,14.33337688446045
GOOGL,2011-04-07,14.407657623291016,14.53053092956543,14.369118690490723,14.514514923095703,101158740,14.478663444519043
GOOGL,2011-04-08,14.636886596679688,14.636886596679688,14.46596622467041,14.468467712402344,75995928,14.432729721069336
GOOGL,2011-04-11,14.419419288635254,14.46696662902832,14.339339256286621,14.448698997497559,74253672,14.413010597229004
GOOGL,2011-04-12,14.389389038085938,14.437187194824219,14.21546459197998,14.279529571533203,83340576,14.244257926940918
GOOGL,2011-04-13,14.402152061462402,14.45445442199707,14.30805778503418,14.42142105102539,82693224,14.3858003616333
GOOGL,2011-04-14,14.394144058227539,14.500750541687012,14.316817283630371,14.477227210998535,218033748,14.44146728515625
GOOGL,2011-04-15,13.645895957946777,13.6574068069458,13.264764785766602,13.280780792236328,561186252,13.247977256774902
GOOGL,2011-04-18,13.173673629760742,13.204705238342285,12.987988471984863,13.184184074401855,201390408,13.151618957519531
GOOGL,2011-04-19,13.262011528015137,13.285284996032715,13.03553581237793,13.051301002502441,107256636,13.019063949584961
GOOGL,2011-04-20,13.160660743713379,13.183684349060059,13.047798156738281,13.15640640258789,122277600,13.123908996582031
GOOGL,2011-04-21,13.20044994354248,13.220219612121582,13.072822570800781,13.140641212463379,98705196,13.108182907104492
GOOGL,2011-04-25,13.144393920898438,13.188187599182129,13.063312530517578,13.139389038085938,65166768,13.106934547424316
GOOGL,2011-04-26,13.176176071166992,13.449448585510254,13.143392562866211,13.333833694458008,139860000,13.300898551940918
GOOGL,2011-04-27,13.463462829589844,13.466216087341309,13.372121810913086,13.457456588745117,91844064,13.424215316772461
GOOGL,2011-04-28,13.464964866638184,13.494745254516602,13.365365028381348,13.462713241577148,79920000,13.429459571838379
GOOGL,2011-04-29,13.513513565063477,13.61611557006836,13.476225852966309,13.61611557006836,168970860,13.582483291625977
GOOGL,2011-05-02,13.656155586242676,13.656907081604004,13.44144058227539,13.477477073669434,85262652,13.44418716430664
GOOGL,2011-05-03,13.441692352294922,13.563814163208008,13.254003524780273,13.360610961914062,83176740,13.32761001586914
GOOGL,2011-05-04,13.392642974853516,13.48848819732666,13.338838577270508,13.408158302307129,84595320,13.375040054321289
GOOGL,2011-05-05,13.35986042022705,13.498998641967773,13.300801277160645,13.37012004852295,79832088,13.337095260620117
GOOGL,2011-05-06,13.467217445373535,13.550049781799316,13.392892837524414,13.395895957946777,82161756,13.362807273864746
GOOGL,2011-05-09,13.388387680053711,13.475726127624512,13.290790557861328,13.45545482635498,77870052,13.422219276428223
GOOGL,2011-05-10,13.513513565063477,13.624374389648438,13.45195198059082,13.580080032348633,81634284,13.546536445617676
GOOGL,2011-05-11,13.517017364501953,13.602352142333984,13.355606079101562,13.399649620056152,93458448,13.366552352905273
GOOGL,2011-05-12,13.394393920898438,13.43693733215332,13.286035537719727,13.389639854431152,57874068,13.3565673828125
GOOGL,2011-05-13,13.378628730773926,13.41141128540039,13.23948860168457,13.252001762390137,84263652,13.219268798828125
GOOGL,2011-05-16,13.170921325683594,13.194945335388184,12.92292308807373,12.973472595214844,118209672,12.941427230834961
GOOGL,2011-05-17,12.898649215698242,13.293793678283691,12.888639450073242,13.274774551391602,132011856,13.241985321044922
GOOGL,2011-05-18,13.251751899719238,13.27152156829834,13.155655860900879,13.258508682250977,78049872,13.225759506225586
GOOGL,2011-05-19,13.331582069396973,13.426926612854004,13.256256103515625,13.29454517364502,98649252,13.261707305908203
GOOGL,2011-05-20,13.308307647705078,13.31306266784668,13.091341018676758,13.113863945007324,92607300,13.08147144317627
GOOGL,2011-05-23,12.92792797088623,13.013012886047363,12.847847938537598,12.972723007202148,91908000,12.940679550170898
GOOGL,2011-05-24,13.022272109985352,13.112112045288086,12.966716766357422,12.96946907043457,75924000,12.937434196472168
GOOGL,2011-05-25,12.946195602416992,13.082331657409668,12.944193840026855,13.004755020141602,52011936,12.97263240814209
GOOGL,2011-05-26,12.95545482635498,13.066065788269043,12.887887954711914,12.966216087341309,84655260,12.934188842773438
GOOGL,2011-05-27,12.974974632263184,13.057807922363281,12.920419692993164,13.03553581237793,69762168,13.003336906433105
GOOGL,2011-05-31,13.138137817382812,13.23948860168457,13.100601196289062,13.238739013671875,107384508,13.206038475036621
GOOGL,2011-06-01,13.214214324951172,13.343342781066895,13.145895957946777,13.153153419494629,118117764,13.120664596557617
GOOGL,2011-06-02,13.202451705932617,13.270771026611328,13.075075149536133,13.214715003967285,88091820,13.182073593139648
GOOGL,2011-06-03,13.06306266784668,13.203203201293945,13.050551414489746,13.090089797973633,69870060,13.057756423950195
GOOGL,2011-06-06,13.101601600646973,13.183684349060059,12.994243621826172,13.03954029083252,77606316,13.007332801818848
GOOGL,2011-06-07,13.085334777832031,13.128878593444824,12.987737655639648,12.988739013671875,76227696,12.956656455993652
GOOGL,2011-06-08,12.926176071166992,13.04404354095459,12.9074068069458,12.992241859436035,66069864,12.960150718688965
GOOGL,2011-06-09,13.013012886047363,13.013012886047363,12.90390396118164,12.931180953979492,67496436,12.899240493774414
GOOGL,2011-06-10,12.86486530303955,12.930179595947266,12.7449951171875,12.750500679016113,97498404,12.719006538391113
GOOGL,2011-06-13,12.762763023376465,12.767767906188965,12.566817283630371,12.630881309509277,96994908,12.599682807922363
GOOGL,2011-06-14,12.716465950012207,12.86486530303955,12.687437057495117,12.721972465515137,93566340,12.690547943115234
GOOGL,2011-06-15,12.638387680053711,12.721470832824707,12.527777671813965,12.586336135864258,82849068,12.55524730682373
GOOGL,2011-06-16,12.582833290100098,12.676926612854004,12.429179191589355,12.521772384643555,110169720,12.490842819213867
GOOGL,2011-06-17,12.667166709899902,12.679929733276367,12.132131576538086,12.137638092041016,209606184,12.107657432556152
GOOGL,2011-06-20,12.137137413024902,12.16791820526123,11.992742538452148,12.126626968383789,121022856,12.096673965454102
GOOGL,2011-06-21,12.19194221496582,12.360860824584961,12.130379676818848,12.337336540222168,110505384,12.306862831115723
GOOGL,2011-06-22,12.298548698425293,12.321070671081543,12.18043041229248,12.187437057495117,96187716,12.157333374023438
GOOGL,2011-06-23,12.065315246582031,12.08358383178711,11.85510540008545,12.017518043518066,191875932,11.987833976745605
GOOGL,2011-06-24,12.02902889251709,12.030780792236328,11.837336540222168,11.88388442993164,152071776,11.854531288146973
GOOGL,2011-06-27,11.861862182617188,12.222222328186035,11.851852416992188,12.08208179473877,137650212,12.052238464355469
GOOGL,2011-06-28,12.1126127243042,12.417668342590332,12.1126127243042,12.353604316711426,108495396,12.323090553283691
GOOGL,2011-06-29,12.425926208496094,12.518769264221191,12.321822166442871,12.451702117919922,93626280,12.420945167541504
GOOGL,2011-06-30,12.562312126159668,12.679429054260254,12.550049781799316,12.672171592712402,97038864,12.640870094299316
GOOGL,2011-07-01,12.681180953979492,13.042543411254883,12.672171592712402,13.038788795471191,145322532,13.006583213806152
GOOGL,2011-07-05,13.145646095275879,13.398398399353027,13.145646095275879,13.324323654174805,153814032,13.291411399841309
GOOGL,2011-07-06,13.350851058959961,13.476225852966309,13.339339256286621,13.3973970413208,107716176,13.364304542541504
GOOGL,2011-07-07,13.538538932800293,13.780780792236328,13.410409927368164,13.678679466247559,157262580,13.644891738891602
GOOGL,2011-07-08,13.33708667755127,13.454705238342285,13.194945335388184,13.31306266784668,190617192,13.280179023742676
GOOGL,2011-07-11,13.217718124389648,13.41291332244873,13.150650978088379,13.195195198059082,113458428,13.162602424621582
GOOGL,2011-07-12,13.217217445373535,13.498998641967773,13.163163185119629,13.363614082336426,113534352,13.330605506896973
GOOGL,2011-07-13,13.438438415527344,13.613614082336426,13.425424575805664,13.469969749450684,111496392,13.436697959899902
GOOGL,2011-07-14,13.491491317749023,13.56356430053711,13.18143081665039,13.236737251281738,265714020,13.204042434692383
GOOGL,2011-07-15,14.952451705932617,15.021270751953125,14.718718528747559,14.95545482635498,548734716,14.918514251708984
GOOGL,2011-07-18,14.82707691192627,15.066315650939941,14.814814567565918,14.888387680053711,178553268,14.851612091064453
GOOGL,2011-07-19,14.918417930603027,15.132131576538086,14.903153419494629,15.078828811645508,118581300,15.041583061218262
GOOGL,2011-07-20,15.06956958770752,15.085836410522461,14.898649215698242,14.898649215698242,89022888,14.861848831176758
GOOGL,2011-07-21,14.865615844726562,15.216716766357422,14.86511516571045,15.189940452575684,138641220,15.152420997619629
GOOGL,2011-07-22,15.149900436401367,15.503003120422363,15.121871948242188,15.471220970153809,140986872,15.433006286621094
GOOGL,2011-07-25,15.349349021911621,15.650900840759277,15.340339660644531,15.489990234375,125138736,15.451728820800781
GOOGL,2011-07-26,15.466716766357422,15.703203201293945,15.445945739746094,15.57857894897461,93622284,15.540099143981934
GOOGL,2011-07-27,15.444945335388184,15.539289474487305,15.13388442993164,15.195695877075195,157218624,15.158162117004395
GOOGL,2011-07-28,15.14489459991455,15.414915084838867,15.090089797973633,15.288788795471191,124211664,15.251025199890137
GOOGL,2011-07-29,15.120870590209961,15.389389038085938,15.107357025146484,15.107357025146484,165330504,15.070040702819824
GOOGL,2011-08-01,15.295796394348145,15.402902603149414,14.994494438171387,15.184433937072754,158485356,15.146926879882812
GOOGL,2011-08-02,15.165164947509766,15.257006645202637,14.804054260253906,14.824825286865234,127895976,14.7882080078125
GOOGL,2011-08-03,14.871622085571289,15.090089797973633,14.605355262756348,15.044294357299805,152874972,15.007134437561035
GOOGL,2011-08-04,14.877376556396484,14.986235618591309,14.451201438903809,14.452451705932617,196387416,14.416752815246582
GOOGL,2011-08-05,14.578078269958496,14.764764785766602,14.064064025878906,14.490489959716797,236926836,14.45469856262207
GOOGL,2011-08-08,14.08858871459961,14.239238739013672,13.622371673583984,13.664163589477539,299564136,13.630413055419922
GOOGL,2011-08-09,14.03903865814209,14.379630088806152,13.538788795471191,14.349599838256836,258529212,14.314155578613281
GOOGL,2011-08-10,14.048548698425293,14.117116928100586,13.70695686340332,13.738988876342773,214569216,13.705053329467773
GOOGL,2011-08-11,13.859358787536621,14.226726531982422,13.723974227905273,14.067317008972168,193030776,14.032569885253906
GOOGL,2011-08-12,14.251751899719238,14.276777267456055,14.02402400970459,14.108358383178711,126045828,14.07351016998291
GOOGL,2011-08-15,13.849599838256836,14.13888931274414,13.664915084838867,13.944695472717285,285510204,13.91025161743164
GOOGL,2011-08-16,13.824575424194336,13.824825286865234,13.270771026611328,13.48848819732666,277298424,13.455170631408691
GOOGL,2011-08-17,13.514264106750488,13.605855941772461,13.282532691955566,13.34209156036377,163000836,13.309136390686035
GOOGL,2011-08-18,13.099849700927734,13.135384559631348,12.524774551391602,12.634634971618652,251376372,12.603426933288574
GOOGL,2011-08-19,12.495996475219727,12.884634971618652,12.283783912658691,12.285284996032715,216183600,12.254939079284668
GOOGL,2011-08-22,12.6126127243042,12.687687873840332,12.375625610351562,12.466716766357422,196039764,12.43592357635498
GOOGL,2011-08-23,12.600099563598633,13.048297882080078,12.488988876342773,12.98348331451416,173698128,12.95141315460205
GOOGL,2011-08-24,12.996246337890625,13.263262748718262,12.943694114685059,13.095344543457031,143636220,13.06299877166748
GOOGL,2011-08-25,13.272772789001465,13.445195198059082,12.970470428466797,13.01401424407959,131588280,12.981868743896484
GOOGL,2011-08-26,13.012763023376465,13.274524688720703,12.841341018676758,13.184684753417969,143708148,13.152117729187012
GOOGL,2011-08-29,13.377376556396484,13.499750137329102,13.352352142333984,13.490489959716797,93338568,13.457168579101562
GOOGL,2011-08-30,13.468217849731445,13.588337898254395,13.283534049987793,13.531030654907227,119440440,13.497608184814453
GOOGL,2011-08-31,13.632131576538086,13.671171188354492,13.413413047790527,13.537537574768066,107624268,13.504098892211914
GOOGL,2011-09-01,13.532281875610352,13.609358787536621,13.293793678283691,13.325825691223145,96523380,13.2929105758667
GOOGL,2011-09-02,13.12487506866455,13.211211204528809,13.031281471252441,13.134134292602539,95951952,13.101692199707031
GOOGL,2011-09-06,12.782782554626465,13.08208179473877,12.775275230407715,13.067567825317383,108523368,13.035290718078613
GOOGL,2011-09-07,13.274524688720703,13.411911964416504,13.198198318481445,13.364113807678223,110121768,13.331103324890137
GOOGL,2011-09-08,13.358358383178711,13.49099063873291,13.310811042785645,13.3873872756958,95124780,13.354320526123047
GOOGL,2011-09-09,13.298297882080078,13.379630088806152,13.042793273925781,13.134384155273438,130621248,13.10194206237793
GOOGL,2011-09-12,12.96196174621582,13.31306266784668,12.95044994354248,13.266265869140625,106709184,13.233497619628906
GOOGL,2011-09-13,13.313312530517578,13.360360145568848,13.098097801208496,13.251251220703125,94073832,13.218520164489746
GOOGL,2011-09-14,13.328078269958496,13.437187194824219,13.158658981323242,13.315065383911133,107668224,13.28217601776123
GOOGL,2011-09-15,13.400900840759277,13.638137817382812,13.377376556396484,13.577577590942383,118313568,13.54404067993164
GOOGL,2011-09-16,13.633633613586426,13.684684753417969,13.59209156036377,13.680681228637695,141230628,13.646889686584473
GOOGL,2011-09-19,13.522272109985352,13.761260986328125,13.397897720336914,13.68043041229248,98637264,13.646638870239258
GOOGL,2011-09-20,13.748748779296875,13.976977348327637,13.580329895019531,13.679429054260254,111052836,13.645639419555664
GOOGL,2011-09-21,13.70595645904541,13.88888931274414,13.4849853515625,13.49349308013916,100471428,13.460163116455078
GOOGL,2011-09-22,13.169419288635254,13.232732772827148,12.862862586975098,13.029529571533203,175835988,12.997345924377441
GOOGL,2011-09-23,12.926926612854004,13.173673629760742,12.875374794006348,13.150900840759277,110980908,13.118417739868164
GOOGL,2011-09-26,13.194443702697754,13.336586952209473,12.844094276428223,13.310561180114746,105262632,13.27768325805664
GOOGL,2011-09-27,13.468467712402344,13.689940452575684,13.414665222167969,13.496996879577637,120315564,13.463659286499023
GOOGL,2011-09-28,13.551051139831543,13.614113807678223,13.205705642700195,13.234233856201172,90441468,13.201544761657715
GOOGL,2011-09-29,13.414414405822754,13.445945739746094,12.998248100280762,13.200700759887695,116147736,13.168094635009766
GOOGL,2011-09-30,13.018267631530762,13.113113403320312,12.872371673583984,12.88888931274414,108835056,12.857053756713867
GOOGL,2011-10-03,12.75900936126709,12.812812805175781,12.3873872756958,12.400400161743164,178797024,12.369771003723145
GOOGL,2011-10-04,12.263012886047363,12.598599433898926,12.027027130126953,12.560059547424316,166185648,12.529035568237305
GOOGL,2011-10-05,12.421171188354492,12.707708358764648,12.031281471252441,12.63012981414795,181182636,12.598933219909668
GOOGL,2011-10-06,12.700200080871582,12.893644332885742,12.577577590942383,12.880631446838379,136835028,12.84881591796875
GOOGL,2011-10-07,12.933684349060059,13.02552604675293,12.770270347595215,12.890891075134277,114121764,12.859049797058105
GOOGL,2011-10-10,13.142642974853516,13.450200080871582,13.093092918395996,13.442692756652832,92795112,13.409488677978516
GOOGL,2011-10-11,13.349849700927734,13.683684349060059,13.349849700927734,13.593092918395996,114021864,13.559516906738281
GOOGL,2011-10-12,13.71696662902832,13.894644737243652,13.629379272460938,13.726225852966309,126984888,13.692320823669434
GOOGL,2011-10-13,13.764514923095703,13.988988876342773,13.714214324951172,13.988739013671875,227276496,13.95418643951416
GOOGL,2011-10-14,15.001751899719238,15.0050048828125,14.703953742980957,14.806806564331055,340854804,14.770233154296875
GOOGL,2011-10-17,14.6076078414917,14.810561180114746,14.46446418762207,14.574825286865234,160167672,14.538825035095215
GOOGL,2011-10-18,14.519268989562988,14.828828811645508,14.449448585510254,14.777527809143066,151879968,14.741025924682617
GOOGL,2011-10-19,14.698198318481445,14.816315650939941,14.4949951171875,14.532032012939453,117142740,14.496137619018555
GOOGL,2011-10-20,14.56206226348877,14.736987113952637,14.502251625061035,14.606355667114258,135024840,14.570277214050293
GOOGL,2011-10-21,14.752503395080566,14.83358383178711,14.682182312011719,14.777027130126953,135504360,14.740527153015137
GOOGL,2011-10-24,14.682682991027832,15.014264106750488,14.677177429199219,14.925424575805664,136938924,14.888558387756348
GOOGL,2011-10-25,14.842342376708984,14.88988971710205,14.585836410522461,14.59359359741211,101518380,14.557547569274902
GOOGL,2011-10-26,14.753503799438477,14.769268989562988,14.335836410522461,14.672422409057617,114809076,14.636180877685547
GOOGL,2011-10-27,14.975475311279297,15.0825834274292,14.847347259521484,14.981732368469238,151060788,14.944726943969727
GOOGL,2011-10-28,14.877878189086914,15.072572708129883,14.871121406555176,15.018519401550293,100219680,14.981423377990723
GOOGL,2011-10-31,14.892142295837402,15.007257461547852,14.806556701660156,14.830830574035645,102209688,14.794197082519531
GOOGL,2011-11-01,14.517017364501953,14.6524019241333,14.433182716369629,14.480731010437012,124878996,14.444962501525879
GOOGL,2011-11-02,14.637137413024902,14.713713645935059,14.526527404785156,14.63513469696045,84751164,14.59898567199707
GOOGL,2011-11-03,14.689689636230469,14.952451705932617,14.6076078414917,14.952451705932617,106685208,14.915517807006836
GOOGL,2011-11-04,14.852352142333984,15.008508682250977,14.825575828552246,14.918417930603027,113278608,14.881568908691406
GOOGL,2011-11-07,14.847847938537598,15.234734535217285,14.820570945739746,15.223472595214844,134161704,15.185869216918945
GOOGL,2011-11-08,15.240240097045898,15.374625205993652,15.10510540008545,15.323823928833008,121054824,15.28597354888916
GOOGL,2011-11-09,15.121622085571289,15.25,14.981480598449707,15.038788795471191,148291560,15.001642227172852
GOOGL,2011-11-10,15.163413047790527,15.16391372680664,14.803804397583008,14.891892433166504,114621264,14.855109214782715
GOOGL,2011-11-11,15.047548294067383,15.317567825317383,14.97998046875,15.223974227905273,158920920,15.186370849609375
GOOGL,2011-11-14,15.215214729309082,15.467467308044434,15.209710121154785,15.340339660644531,127420452,15.302448272705078
GOOGL,2011-11-15,15.335334777832031,15.467467308044434,15.277777671813965,15.429429054260254,106932960,15.391317367553711
GOOGL,2011-11-16,15.317317008972168,15.472972869873047,15.28053092956543,15.302051544189453,104235660,15.264254570007324
GOOGL,2011-11-17,15.26651668548584,15.322572708129883,14.934433937072754,15.036787033081055,139592268,14.999645233154297
GOOGL,2011-11-18,15.065065383911133,15.127628326416016,14.858609199523926,14.886886596679688,131376492,14.850114822387695
GOOGL,2011-11-21,14.708708763122559,14.727227210998535,14.316567420959473,14.53803825378418,119931948,14.502128601074219
GOOGL,2011-11-22,14.514514923095703,14.63888931274414,14.395395278930664,14.514514923095703,96115788,14.478663444519043
GOOGL,2011-11-23,14.398147583007812,14.520771026611328,14.267017364501953,14.267017364501953,92938968,14.23177719116211
GOOGL,2011-11-25,14.14389419555664,14.371121406555176,14.047296524047852,14.089089393615723,62433504,14.054288864135742
GOOGL,2011-11-28,14.498748779296875,14.735235214233398,14.426926612854004,14.71946907043457,113042844,14.683111190795898
GOOGL,2011-11-29,14.711711883544922,14.773774147033691,14.547798156738281,14.587838172912598,73198728,14.551806449890137
GOOGL,2011-11-30,14.963713645935059,15.002753257751465,14.81706714630127,14.999750137329102,135744120,14.962699890136719
GOOGL,2011-12-01,15.0150146484375,15.415414810180664,14.989990234375,15.359609603881836,144679176,15.321670532226562
GOOGL,2011-12-02,15.441692352294922,15.615615844726562,15.421921730041504,15.524524688720703,163264572,15.486178398132324
GOOGL,2011-12-05,15.706707000732422,15.813312530517578,15.575575828552246,15.656907081604004,127772100,15.618233680725098
GOOGL,2011-12-06,15.590339660644531,15.731230735778809,15.52152156829834,15.60986042022705,92966940,15.571303367614746
GOOGL,2011-12-07,15.557558059692383,15.657156944274902,15.467967987060547,15.600350379943848,90201708,15.561816215515137
GOOGL,2011-12-08,15.541542053222656,15.70195198059082,15.397897720336914,15.416666984558105,96427476,15.378586769104004
GOOGL,2011-12-09,15.46546459197998,15.743993759155273,15.440690994262695,15.701201438903809,110537352,15.662418365478516
GOOGL,2011-12-12,15.562562942504883,15.670169830322266,15.522772789001465,15.650400161743164,87268644,15.611742973327637
GOOGL,2011-12-13,15.734734535217285,15.929929733276367,15.586836814880371,15.65640640258789,160966872,15.6177339553833
GOOGL,2011-12-14,15.561812400817871,15.623623847961426,15.327577590942383,15.467217445373535,155991852,15.429012298583984
GOOGL,2011-12-15,15.57857894897461,15.615615844726562,15.482732772827148,15.504003524780273,96247656,15.465707778930664
GOOGL,2011-12-16,15.623623847961426,15.748748779296875,15.552302360534668,15.664665222167969,178193628,15.625972747802734
GOOGL,2011-12-19,15.71596622467041,15.728227615356445,15.51551628112793,15.561310768127441,85654260,15.522872924804688
GOOGL,2011-12-20,15.715716361999512,15.811812400817871,15.71546459197998,15.775025367736816,95432472,15.73606014251709
GOOGL,2011-12-21,15.766016006469727,15.811310768127441,15.48948860168457,15.661161422729492,99816084,15.622477531433105
GOOGL,2011-12-22,15.71446418762207,15.809059143066406,15.690940856933594,15.758257865905762,72819108,15.719334602355957
GOOGL,2011-12-23,15.815815925598145,15.882883071899414,15.779780387878418,15.844344139099121,58089852,15.805208206176758
GOOGL,2011-12-27,15.81706714630127,16.12837791442871,15.815815925598145,16.02227210998535,64191744,15.982696533203125
GOOGL,2011-12-28,16.084835052490234,16.141141891479492,15.968467712402344,16.008508682250977,85002912,15.96896743774414
GOOGL,2011-12-29,16.053302764892578,16.09109115600586,15.895895957946777,16.07607650756836,62952984,16.036367416381836
GOOGL,2011-12-30,16.066566467285156,16.185184478759766,16.066566467285156,16.163663864135742,71220708,16.12373924255371
GOOGL,2012-01-03,16.339839935302734,16.720470428466797,16.325576782226562,16.651901245117188,146912940,16.61077117919922
GOOGL,2012-01-04,16.642391204833984,16.77302360534668,16.532032012939453,16.723724365234375,114445440,16.682416915893555
GOOGL,2012-01-05,16.569820404052734,16.61586570739746,16.42217254638672,16.491741180419922,131184684,16.451005935668945
GOOGL,2012-01-06,16.4952449798584,16.516517639160156,16.261011123657227,16.266767501831055,107608284,16.226587295532227
GOOGL,2012-01-09,16.178678512573242,16.191190719604492,15.546296119689941,15.57707691192627,232671096,15.538599967956543
GOOGL,2012-01-10,15.759510040283203,15.860860824584961,15.438187599182129,15.594094276428223,175648176,15.55557632446289
GOOGL,2012-01-11,15.603102684020996,15.750500679016113,15.543543815612793,15.664665222167969,95904000,15.625972747802734
GOOGL,2012-01-12,15.796296119689941,15.838088035583496,15.678177833557129,15.756756782531738,74932992,15.717836380004883
GOOGL,2012-01-13,15.672171592712402,15.689438819885254,15.542041778564453,15.640390396118164,92199708,15.601758003234863
GOOGL,2012-01-17,15.815315246582031,15.815315246582031,15.657657623291016,15.730230331420898,76295628,15.691375732421875
GOOGL,2012-01-18,15.68143081665039,15.865865707397461,15.56856918334961,15.83858871459961,110357532,15.799467086791992
GOOGL,2012-01-19,16.040790557861328,16.040790557861328,15.802302360534668,16.0052547454834,251959788,15.965721130371094
GOOGL,2012-01-20,14.778027534484863,14.789790153503418,14.55705738067627,14.664414405822754,422628948,14.628191947937012
GOOGL,2012-01-23,14.664665222167969,14.731230735778809,14.59359359741211,14.652652740478516,136379484,14.616460800170898
GOOGL,2012-01-24,14.672673225402832,14.706707000732422,14.46446418762207,14.537788391113281,122109768,14.501879692077637
GOOGL,2012-01-25,14.452201843261719,14.482232093811035,14.173673629760742,14.25150203704834,199308492,14.216300010681152
GOOGL,2012-01-26,14.313814163208008,14.376376152038574,14.127878189086914,14.216716766357422,128918952,14.181601524353027
GOOGL,2012-01-27,14.283783912658691,14.522522926330566,14.247496604919434,14.51401424407959,144555300,14.478163719177246
GOOGL,2012-01-30,14.465716361999512,14.514514923095703,14.349349021911621,14.456707000732422,93126780,14.420998573303223
GOOGL,2012-01-31,14.589590072631836,14.614615440368652,14.393142700195312,14.517267227172852,85610304,14.48140811920166
GOOGL,2012-02-01,14.638137817382812,14.652152061462402,14.492993354797363,14.535284996032715,92735172,14.499382019042969
GOOGL,2012-02-02,14.636385917663574,14.674924850463867,14.566567420959473,14.6423921585083,96491412,14.60622501373291
GOOGL,2012-02-03,14.781281471252441,14.941692352294922,14.71596622467041,14.923172950744629,126613260,14.886311531066895
GOOGL,2012-02-06,14.89013957977295,15.286035537719727,14.86511516571045,15.242491722106934,147036816,15.204842567443848
GOOGL,2012-02-07,15.193943977355957,15.25,15.109108924865723,15.184433937072754,83600316,15.146926879882812
GOOGL,2012-02-08,15.231230735778809,15.299049377441406,15.133633613586426,15.26151180267334,73382544,15.223814964294434
GOOGL,2012-02-09,15.315815925598145,15.377878189086914,15.240240097045898,15.301801681518555,90497412,15.264005661010742
GOOGL,2012-02-10,15.212211608886719,15.218467712402344,15.11511516571045,15.16291332244873,92914992,15.125459671020508
GOOGL,2012-02-13,15.277777671813965,15.361360549926758,15.265766143798828,15.320320129394531,72579348,15.282478332519531
GOOGL,2012-02-14,15.303804397583008,15.315315246582031,15.134134292602539,15.259259223937988,72075852,15.22156810760498
GOOGL,2012-02-15,15.33858871459961,15.33858871459961,15.079078674316406,15.154153823852539,96938964,15.116722106933594
GOOGL,2012-02-16,15.085585594177246,15.235485076904297,14.958208084106445,15.178177833557129,101134764,15.140686988830566
GOOGL,2012-02-17,15.139389038085938,15.20595645904541,15.075075149536133,15.131131172180176,97866036,15.093755722045898
GOOGL,2012-02-21,15.111862182617188,15.462462425231934,15.08708667755127,15.365365028381348,99132768,15.327411651611328
GOOGL,2012-02-22,15.314313888549805,15.434934616088867,15.18293285369873,15.213713645935059,78601320,15.176135063171387
GOOGL,2012-02-23,15.190190315246582,15.213713645935059,15.023774147033691,15.16791820526123,82117800,15.130452156066895
GOOGL,2012-02-24,15.198948860168457,15.306556701660156,15.152902603149414,15.262763023376465,77346576,15.22506332397461
GOOGL,2012-02-27,15.179929733276367,15.324323654174805,15.141641616821289,15.247998237609863,72483444,15.210334777832031
GOOGL,2012-02-28,15.265265464782715,15.509759902954102,15.207206726074219,15.475225448608398,113790096,15.43700122833252
GOOGL,2012-02-29,15.480480194091797,15.655655860900879,15.402902603149414,15.471721649169922,125350524,15.43350601196289
GOOGL,2012-03-01,15.57207202911377,15.658158302307129,15.469219207763672,15.575575828552246,89418492,15.537103652954102
GOOGL,2012-03-02,15.565566062927246,15.615615844726562,15.523524284362793,15.546796798706055,62869068,15.50839614868164
GOOGL,2012-03-05,15.526275634765625,15.577828407287598,15.299799919128418,15.371622085571289,63668268,15.333653450012207
GOOGL,2012-03-06,15.216465950012207,15.235485076904297,14.860860824584961,15.139139175415039,126849024,15.101744651794434
GOOGL,2012-03-07,15.241491317749023,15.295044898986816,15.161662101745605,15.185185432434082,50529420,15.147676467895508
GOOGL,2012-03-08,15.266265869140625,15.302803039550781,15.173924446105957,15.193694114685059,53766180,15.15616512298584
GOOGL,2012-03-09,15.213964462280273,15.312812805175781,15.0150146484375,15.021270751953125,106717176,14.984167098999023
GOOGL,2012-03-12,15.0150146484375,15.190190315246582,14.996496200561523,15.14389419555664,66693240,15.106488227844238
GOOGL,2012-03-13,15.233983993530273,15.461711883544922,15.15390396118164,15.459959983825684,89742168,15.421772956848145
GOOGL,2012-03-14,15.390390396118164,15.585084915161133,15.351852416992188,15.415164947509766,117358524,15.37708854675293
GOOGL,2012-03-15,15.43043041229248,15.603102684020996,15.386136054992676,15.543793678283691,97306596,15.505399703979492
GOOGL,2012-03-16,15.537788391113281,15.663413047790527,15.516766548156738,15.641641616821289,121897980,15.603006362915039
GOOGL,2012-03-19,15.59359359741211,15.947697639465332,15.546546936035156,15.865365028381348,86825088,15.826176643371582
GOOGL,2012-03-20,15.788788795471191,15.9174165725708,15.697446823120117,15.853102684020996,61558380,15.813944816589355
GOOGL,2012-03-21,15.881131172180176,16.200950622558594,15.82857894897461,16.01551628112793,98685216,15.975956916809082
GOOGL,2012-03-22,15.97847843170166,16.236236572265625,15.790790557861328,16.167417526245117,96311592,16.127483367919922
GOOGL,2012-03-23,16.181180953979492,16.228729248046875,16.03853988647461,16.08083152770996,77530392,16.04111099243164
GOOGL,2012-03-26,16.141141891479492,16.253503799438477,16.004505157470703,16.24949836730957,72695232,16.209362030029297
GOOGL,2012-03-27,16.19194221496582,16.353853225708008,16.13613510131836,16.191692352294922,80207712,16.151697158813477
GOOGL,2012-03-28,16.317066192626953,16.481231689453125,16.293292999267578,16.410409927368164,101454444,16.369874954223633
GOOGL,2012-03-29,16.352352142333984,16.431180953979492,16.123624801635742,16.226476669311523,76895028,16.1863956451416
GOOGL,2012-03-30,16.310060501098633,16.35360336303711,16.041040420532227,16.047046661376953,92335572,16.007410049438477
GOOGL,2012-04-02,16.03528594970703,16.203704833984375,15.886886596679688,16.189189910888672,91276632,16.149202346801758
GOOGL,2012-04-03,16.15140151977539,16.2149658203125,15.981982231140137,16.081581115722656,81714204,16.041858673095703
GOOGL,2012-04-04,15.977227210998535,15.99099063873291,15.793292999267578,15.894644737243652,65038896,15.855384826660156
GOOGL,2012-04-05,15.821822166442871,15.926676750183105,15.72998046875,15.823823928833008,92655252,15.784738540649414
GOOGL,2012-04-09,15.727727890014648,15.899148941040039,15.647897720336914,15.786787033081055,87220692,15.74779224395752
GOOGL,2012-04-10,15.853854179382324,15.878377914428711,15.629379272460938,15.687187194824219,99180720,15.648439407348633
GOOGL,2012-04-11,15.86511516571045,15.915916442871094,15.798297882080078,15.914915084838867,87872040,15.875604629516602
GOOGL,2012-04-12,16.074825286865234,16.344844818115234,16.022523880004883,16.291542053222656,230033736,16.251300811767578
GOOGL,2012-04-13,16.204954147338867,16.240991592407227,15.604104042053223,15.630631446838379,326045628,15.592022895812988
GOOGL,2012-04-16,15.590591430664062,15.610860824584961,15.056556701660156,15.166916847229004,227456316,15.129453659057617
GOOGL,2012-04-17,15.229228973388672,15.457708358764648,15.19044017791748,15.254505157470703,120835044,15.216825485229492
GOOGL,2012-04-18,15.216465950012207,15.335334777832031,15.085334777832031,15.201451301574707,106673220,15.16390323638916
GOOGL,2012-04-19,15.1574068069458,15.421921730041504,14.989990234375,14.997496604919434,131652216,14.96045207977295
GOOGL,2012-04-20,15.121371269226074,15.236486434936523,14.910660743713379,14.91641616821289,122213664,14.879571914672852
GOOGL,2012-04-23,14.837336540222168,14.976225852966309,14.769769668579102,14.954955101013184,87824088,14.918015480041504
GOOGL,2012-04-24,14.97097110748291,15.180931091308594,14.947948455810547,15.046796798706055,77086836,15.009631156921387
GOOGL,2012-04-25,15.11511516571045,15.299049377441406,15.08708667755127,15.258257865905762,72771156,15.220569610595703
GOOGL,2012-04-26,15.28803825378418,15.46546459197998,15.257758140563965,15.402152061462402,83616300,15.364108085632324
GOOGL,2012-04-27,15.390891075134277,15.433934211730957,15.280280113220215,15.38988971710205,65390544,15.351875305175781
GOOGL,2012-04-30,15.340089797973633,15.4174165725708,15.030280113220215,15.136385917663574,96195708,15.098998069763184
GOOGL,2012-05-01,15.10986042022705,15.305304527282715,15.019769668579102,15.125876426696777,80011908,15.088515281677246
GOOGL,2012-05-02,15.045044898986816,15.217967987060547,15.030280113220215,15.196697235107422,64395540,15.159160614013672
GOOGL,2012-05-03,15.255756378173828,15.386136054992676,15.238988876342773,15.290790557861328,74645280,15.253022193908691
GOOGL,2012-05-04,15.163163185119629,15.212462425231934,14.935185432434082,14.939188957214355,88207704,14.902288436889648
GOOGL,2012-05-07,14.88988971710205,15.279529571533203,14.88988971710205,15.203953742980957,79700220,15.166399002075195
GOOGL,2012-05-08,15.153403282165527,15.43793773651123,15.032532691955566,15.335084915161133,106984908,15.297205924987793
GOOGL,2012-05-09,15.185686111450195,15.424924850463867,15.060310363769531,15.243993759155273,93058848,15.206340789794922
GOOGL,2012-05-10,15.339339256286621,15.420169830322266,15.271020889282227,15.356857299804688,61374564,15.318924903869629
GOOGL,2012-05-11,15.27402400970459,15.379129409790039,15.134384155273438,15.145895957946777,83892024,15.108485221862793
GOOGL,2012-05-14,15.03453540802002,15.227727890014648,15.029529571533203,15.11511516571045,72903024,15.077780723571777
GOOGL,2012-05-15,15.14889907836914,15.390390396118164,15.108859062194824,15.29304313659668,83999916,15.255269050598145
GOOGL,2012-05-16,15.46446418762207,15.768267631530762,15.41391372680664,15.738988876342773,193210596,15.700113296508789
GOOGL,2012-05-17,15.861612319946289,15.962211608886719,15.546296119689941,15.591841697692871,134017848,15.553329467773438
GOOGL,2012-05-18,15.643142700195312,15.826326370239258,14.932432174682617,15.025025367736816,238701060,14.987913131713867
GOOGL,2012-05-21,15.027777671813965,15.407657623291016,15.0150146484375,15.368118286132812,122892984,15.330159187316895
GOOGL,2012-05-22,15.351350784301758,15.360610961914062,14.914915084838867,15.035035133361816,121953924,14.99789810180664
GOOGL,2012-05-23,15.056305885314941,15.255254745483398,14.94294261932373,15.251751899719238,126996876,15.214078903198242
GOOGL,2012-05-24,15.244243621826172,15.313312530517578,14.986737251281738,15.106607437133789,75576348,15.069293022155762
GOOGL,2012-05-25,15.040040016174316,15.058307647705078,14.721721649169922,14.80305290222168,143132724,14.766489028930664
GOOGL,2012-05-29,14.910160064697266,14.993243217468262,14.722723007202148,14.873373031616211,104123772,14.836634635925293
GOOGL,2012-05-30,14.718718528747559,14.812312126159668,14.602852821350098,14.720470428466797,76191732,14.684109687805176
GOOGL,2012-05-31,14.732732772827148,14.764764785766602,14.48948860168457,14.536035537719727,118613268,14.500130653381348
GOOGL,2012-06-01,14.309059143066406,14.330580711364746,14.222972869873047,14.288788795471191,122193684,14.253495216369629
GOOGL,2012-06-04,14.269769668579102,14.526777267456055,14.264514923095703,14.479228973388672,97210692,14.443464279174805
GOOGL,2012-06-05,14.400650978088379,14.467718124389648,14.175926208496094,14.274524688720703,93502404,14.239265441894531
GOOGL,2012-06-06,14.42642593383789,14.563814163208008,14.354604721069336,14.528779029846191,83748168,14.492891311645508
GOOGL,2012-06-07,14.704705238342285,14.71196174621582,14.445695877075195,14.470219612121582,70269660,14.434477806091309
GOOGL,2012-06-08,14.410660743713379,14.53954029083252,14.378878593444824,14.525775909423828,56359584,14.489896774291992
GOOGL,2012-06-11,14.61987018585205,14.647647857666016,14.18143081665039,14.226726531982422,106337556,14.1915864944458
GOOGL,2012-06-12,14.258508682250977,14.271772384643555,13.97847843170166,14.141641616821289,128839032,14.106711387634277
GOOGL,2012-06-13,14.05705738067627,14.189188957214355,13.98098087310791,14.041291236877441,78089832,14.006608009338379
GOOGL,2012-06-14,14.046546936035156,14.140891075134277,13.926926612854004,13.990240097045898,93702204,13.955683708190918
GOOGL,2012-06-15,14.022522926330566,14.127126693725586,13.941190719604492,14.126876831054688,119927952,14.0919828414917
GOOGL,2012-06-18,14.079580307006836,14.369620323181152,13.995244979858398,14.28553581237793,99776124,14.250249862670898
GOOGL,2012-06-19,14.354104042053223,14.621622085571289,14.342342376708984,14.552803039550781,82964952,14.516857147216797
GOOGL,2012-06-20,14.509759902954102,14.514514923095703,14.352102279663086,14.452201843261719,93774132,14.416504859924316
GOOGL,2012-06-21,14.51051139831543,14.51051139831543,14.107357025146484,14.144393920898438,80371548,14.109457015991211
GOOGL,2012-06-22,14.214214324951172,14.301301002502441,14.159660339355469,14.301301002502441,89026884,14.265975952148438
GOOGL,2012-06-25,14.197446823120117,14.216465950012207,13.947697639465332,14.031532287597656,63200736,13.99687385559082
GOOGL,2012-06-26,14.083083152770996,14.179179191589355,14.001001358032227,14.131131172180176,53953992,14.09622573852539
GOOGL,2012-06-27,14.206707000732422,14.364113807678223,14.164665222167969,14.246747016906738,67624308,14.211557388305664
GOOGL,2012-06-28,14.161662101745605,14.169919967651367,13.944193840026855,14.121871948242188,76759164,14.086990356445312
GOOGL,2012-06-29,14.388387680053711,14.517767906188965,14.319318771362305,14.516265869140625,100679220,14.4804105758667
GOOGL,2012-07-02,14.560059547424316,14.589590072631836,14.426926612854004,14.526275634765625,66153780,14.490395545959473
GOOGL,2012-07-03,14.514764785766602,14.724974632263184,14.46446418762207,14.71045970916748,47532420,14.674123764038086
GOOGL,2012-07-05,14.733734130859375,15.01651668548584,14.728227615356445,14.91291332244873,93742164,14.876077651977539
GOOGL,2012-07-06,14.826075553894043,14.852852821350098,14.585084915161133,14.664163589477539,86385528,14.62794303894043
GOOGL,2012-07-09,14.638387680053711,14.729729652404785,14.545796394348145,14.664915084838867,68535396,14.628692626953125
GOOGL,2012-07-10,14.769519805908203,14.825575828552246,14.482982635498047,14.55705738067627,76847076,14.521100997924805
GOOGL,2012-07-11,14.421921730041504,14.460710525512695,14.137638092041016,14.29404354095459,139832028,14.258736610412598
GOOGL,2012-07-12,14.192192077636719,14.312562942504883,14.066315650939941,14.276275634765625,92299608,14.241012573242188
GOOGL,2012-07-13,14.31806755065918,14.493243217468262,14.227977752685547,14.427427291870117,78960960,14.391790390014648
GOOGL,2012-07-16,14.423673629760742,14.494243621826172,14.308809280395508,14.3873872756958,58445496,14.351849555969238
GOOGL,2012-07-17,14.475225448608398,14.531281471252441,14.224224090576172,14.432682991027832,67136796,14.39703369140625
GOOGL,2012-07-18,14.438939094543457,14.606857299804688,14.417668342590332,14.533534049987793,61866072,14.497635841369629
GOOGL,2012-07-19,14.668168067932129,14.976977348327637,14.664665222167969,14.841341018676758,186801012,14.804682731628418
GOOGL,2012-07-20,15.234233856201172,15.338838577270508,14.96946907043457,15.285785675048828,258289452,15.248029708862305
GOOGL,2012-07-23,15.027027130126953,15.474224090576172,14.971220970153809,15.403153419494629,142325532,15.365106582641602
GOOGL,2012-07-24,15.390390396118164,15.463713645935059,15.123623847961426,15.20445442199707,80295624,15.166898727416992
GOOGL,2012-07-25,15.223222732543945,15.349849700927734,15.149398803710938,15.214964866638184,72847080,15.177383422851562
GOOGL,2012-07-26,15.390390396118164,15.437187194824219,15.266016006469727,15.349349021911621,67340592,15.31143569946289
GOOGL,2012-07-27,15.487737655639648,15.890891075134277,15.452953338623047,15.88988971710205,141846012,15.850640296936035
GOOGL,2012-07-30,15.917166709899902,16.08108139038086,15.753252983093262,15.823323249816895,87380532,15.784238815307617
GOOGL,2012-07-31,15.722222328186035,15.928427696228027,15.721220970153809,15.840089797973633,74549376,15.800963401794434
GOOGL,2012-08-01,15.948448181152344,16.003753662109375,15.800299644470215,15.832833290100098,73710216,15.793725967407227
GOOGL,2012-08-02,15.653403282165527,15.966716766357422,15.600851058959961,15.73448371887207,79028892,15.695618629455566
GOOGL,2012-08-03,16.016016006469727,16.10910987854004,15.919419288635254,16.049299240112305,75808116,16.00965690612793
GOOGL,2012-08-06,16.006256103515625,16.250751495361328,15.996496200561523,16.08658790588379,71224704,16.046852111816406
GOOGL,2012-08-07,16.060810089111328,16.122623443603516,15.927678108215332,16.029529571533203,79192728,15.989936828613281
GOOGL,2012-08-08,15.992241859436035,16.162912368774414,15.97847843170166,16.071821212768555,52835112,16.032121658325195
GOOGL,2012-08-09,16.12887954711914,16.175424575805664,16.054054260253906,16.074825286865234,42769188,16.035120010375977
GOOGL,2012-08-10,15.980731010437012,16.072071075439453,15.919169425964355,16.06606674194336,57326616,16.026382446289062
GOOGL,2012-08-13,16.201702117919922,16.5202693939209,16.183183670043945,16.516767501831055,130585284,16.475971221923828
GOOGL,2012-08-14,16.49774742126465,16.83808708190918,16.491491317749023,16.733232498168945,146321532,16.6919002532959
GOOGL,2012-08-15,16.773773193359375,16.873123168945312,16.61911964416504,16.7052059173584,96331572,16.663944244384766
GOOGL,2012-08-16,16.70445442199707,16.882883071899414,16.693693161010742,16.83858871459961,68639292,16.796995162963867
GOOGL,2012-08-17,16.869869232177734,16.948198318481445,16.809309005737305,16.945444107055664,87020892,16.903587341308594
GOOGL,2012-08-20,16.904403686523438,16.988739013671875,16.833332061767578,16.905405044555664,70253676,16.8636474609375
GOOGL,2012-08-21,16.844594955444336,16.96696662902832,16.57082176208496,16.754505157470703,88799112,16.71312141418457
GOOGL,2012-08-22,16.701200485229492,17.032032012939453,16.68418312072754,16.94644546508789,76291632,16.904586791992188
GOOGL,2012-08-23,16.873624801635742,17.029029846191406,16.791791915893555,16.93693733215332,71296632,16.89510154724121
GOOGL,2012-08-24,16.906906127929688,17.028278350830078,16.86886978149414,16.98273277282715,57006936,16.940784454345703
GOOGL,2012-08-27,16.591341018676758,16.816816329956055,16.49749755859375,16.74724769592285,104443452,16.705881118774414
GOOGL,2012-08-28,16.64164161682129,16.957456588745117,16.635135650634766,16.948198318481445,82261656,16.906335830688477
GOOGL,2012-08-29,16.951200485229492,17.241992950439453,16.920671463012695,17.217466354370117,119492388,17.174938201904297
GOOGL,2012-08-30,17.123123168945312,17.20195198059082,17.021522521972656,17.059059143066406,65010924,17.016921997070312
GOOGL,2012-08-31,17.117116928100586,17.231731414794922,17.01801872253418,17.144393920898438,84998916,17.102046966552734
GOOGL,2012-09-04,17.13088035583496,17.142141342163086,16.854354858398438,17.04304313659668,75508416,17.000946044921875
GOOGL,2012-09-05,17.017017364501953,17.17967987060547,16.995494842529297,17.0350341796875,68259672,16.992956161499023
GOOGL,2012-09-06,17.166166305541992,17.5147647857666,17.135385513305664,17.50250244140625,121618260,17.459270477294922
GOOGL,2012-09-07,17.51751708984375,17.824073791503906,17.459209442138672,17.67142105102539,129190680,17.627771377563477
GOOGL,2012-09-10,17.761762619018555,17.83808708190918,17.47722625732422,17.536787033081055,102297600,17.493471145629883
GOOGL,2012-09-11,17.466466903686523,17.533784866333008,17.29229164123535,17.322071075439453,74877048,17.279285430908203
GOOGL,2012-09-12,17.25250244140625,17.390140533447266,17.039039611816406,17.289289474487305,105586308,17.246583938598633
GOOGL,2012-09-13,17.344594955444336,17.74274253845215,17.280780792236328,17.668668746948242,106253640,17.62502670288086
GOOGL,2012-09-14,17.75775718688965,17.84284210205078,17.692943572998047,17.7597599029541,104635260,17.715892791748047
GOOGL,2012-09-17,17.720470428466797,17.839839935302734,17.642642974853516,17.76726722717285,60271668,17.72338104248047
GOOGL,2012-09-18,17.71221160888672,17.98448371887207,17.68718719482422,17.9749755859375,82589328,17.93057632446289
GOOGL,2012-09-19,17.955455780029297,18.23223114013672,17.928178787231445,18.205705642700195,123808068,18.160737991333008
GOOGL,2012-09-20,18.129880905151367,18.30280303955078,18.04854965209961,18.221221923828125,116179704,18.17621421813965
GOOGL,2012-09-21,18.32357406616211,18.39139175415039,18.271270751953125,18.368118286132812,254109636,18.3227481842041
GOOGL,2012-09-24,18.293292999267578,18.7697696685791,18.274524688720703,18.753253936767578,142409448,18.706933975219727
GOOGL,2012-09-25,18.845094680786133,19.14139175415039,18.7102108001709,18.74774742126465,242097660,18.701438903808594
GOOGL,2012-09-26,18.7650146484375,19.050050735473633,18.54354476928711,18.85535430908203,226689084,18.808780670166016
GOOGL,2012-09-27,19.01776885986328,19.090089797973633,18.810060501098633,18.93143081665039,157086756,18.88467025756836
GOOGL,2012-09-28,18.872623443603516,19.001501083374023,18.797548294067383,18.881380081176758,111228660,18.83474349975586
GOOGL,2012-10-01,18.9952449798584,19.14414405822754,18.92417335510254,19.06356430053711,126593280,19.016475677490234
GOOGL,2012-10-02,19.14914894104004,19.16891860961914,18.77552604675293,18.943693161010742,111496392,18.896900177001953
GOOGL,2012-10-03,18.91191291809082,19.117116928100586,18.823823928833008,19.081581115722656,88243668,19.034448623657227
GOOGL,2012-10-04,19.08783721923828,19.266517639160156,19.004003524780273,19.220470428466797,98069832,19.17299461364746
GOOGL,2012-10-05,19.287036895751953,19.37887954711914,19.144393920898438,19.210460662841797,109326564,19.163009643554688
GOOGL,2012-10-08,19.044044494628906,19.10860824584961,18.872623443603516,18.9649658203125,78265656,18.918121337890625
GOOGL,2012-10-09,19.010761260986328,19.052051544189453,18.581832885742188,18.62087059020996,120007872,18.574874877929688
GOOGL,2012-10-10,18.565065383911133,18.70695686340332,18.475725173950195,18.632633209228516,81514404,18.58660888671875
GOOGL,2012-10-11,18.841341018676758,18.981481552124023,18.776025772094727,18.805805206298828,95260644,18.759353637695312
GOOGL,2012-10-12,18.815065383911133,18.890640258789062,18.62112045288086,18.637386322021484,96071832,18.591350555419922
GOOGL,2012-10-15,18.567066192626953,18.614364624023438,18.285785675048828,18.54304313659668,120643236,18.49724006652832
GOOGL,2012-10-16,18.521772384643555,18.693443298339844,18.429929733276367,18.63613510131836,82245672,18.590103149414062
GOOGL,2012-10-17,18.617366790771484,18.927427291870117,18.5250244140625,18.906156539916992,91624284,18.85945701599121
GOOGL,2012-10-18,18.907407760620117,19.004505157470703,16.91691780090332,17.392391204833984,497198304,17.34943199157715
GOOGL,2012-10-19,17.65715789794922,17.685184478759766,16.816816329956055,17.061811447143555,458828712,17.01966667175293
GOOGL,2012-10-22,17.04229164123535,17.132883071899414,16.759258270263672,16.983734130859375,162061776,16.941783905029297
GOOGL,2012-10-23,16.817066192626953,17.200450897216797,16.816816329956055,17.025775909423828,116547336,16.983720779418945
GOOGL,2012-10-24,17.18718719482422,17.19219207763672,16.898649215698242,16.94944953918457,99760140,16.907583236694336
GOOGL,2012-10-25,17.017017364501953,17.067066192626953,16.854604721069336,16.960960388183594,95947956,16.919065475463867
GOOGL,2012-10-26,16.929428100585938,17.09284210205078,16.796796798706055,16.895645141601562,77953968,16.853912353515625
GOOGL,2012-10-31,17.013513565063477,17.042041778564453,16.891891479492188,17.024524688720703,61418520,16.982473373413086
GOOGL,2012-11-01,17.004505157470703,17.2897891998291,16.9849853515625,17.20695686340332,81921996,17.16445541381836
GOOGL,2012-11-02,17.387136459350586,17.406156539916992,17.20145034790039,17.2152156829834,92883024,17.172693252563477
GOOGL,2012-11-05,17.129629135131836,17.188688278198242,16.905906677246094,17.09109115600586,65370564,17.04887580871582
GOOGL,2012-11-06,17.15415382385254,17.17967987060547,16.955705642700195,17.060060501098633,63248688,17.017921447753906
GOOGL,2012-11-07,16.891891479492188,16.97272300720215,16.67892837524414,16.69469451904297,89202708,16.653457641601562
GOOGL,2012-11-08,16.771772384643555,16.804054260253906,16.297046661376953,16.32357406616211,103776120,16.283254623413086
GOOGL,2012-11-09,16.382633209228516,16.7252254486084,16.273773193359375,16.592342376708984,124439436,16.55135726928711
GOOGL,2012-11-12,16.61035919189453,16.761762619018555,16.538288116455078,16.66416358947754,56179764,16.623001098632812
GOOGL,2012-11-13,16.59159278869629,16.706707000732422,16.47222137451172,16.49274253845215,63704232,16.452003479003906
GOOGL,2012-11-14,16.53303337097168,16.57107162475586,16.278778076171875,16.330080032348633,66669264,16.289743423461914
GOOGL,2012-11-15,16.266265869140625,16.516517639160156,16.11361312866211,16.19769859313965,73882044,16.157690048217773
GOOGL,2012-11-16,16.165916442871094,16.341842651367188,15.915916442871094,16.195695877075195,137390472,16.155691146850586
GOOGL,2012-11-19,16.40890884399414,16.7397403717041,16.40465545654297,16.72197151184082,94633272,16.680667877197266
GOOGL,2012-11-20,16.754505157470703,16.96696662902832,16.63088035583496,16.766016006469727,83464452,16.7246036529541
GOOGL,2012-11-21,16.741491317749023,16.761762619018555,16.526527404785156,16.66341209411621,84403512,16.62225341796875
GOOGL,2012-11-23,16.766016006469727,16.766767501831055,16.66916847229004,16.715965270996094,36863100,16.67467498779297
GOOGL,2012-11-26,16.677677154541016,16.691692352294922,16.491992950439453,16.54529571533203,88095816,16.50442886352539
GOOGL,2012-11-27,16.520771026611328,16.891891479492188,16.466466903686523,16.784534454345703,100247652,16.74307632446289
GOOGL,2012-11-28,16.71696662902832,17.139890670776367,16.61386489868164,17.108858108520508,121558320,17.066598892211914
GOOGL,2012-11-29,17.211711883544922,17.364864349365234,17.067066192626953,17.314565658569336,110948940,17.27179718017578
GOOGL,2012-11-30,17.300050735473633,17.497997283935547,17.159408569335938,17.476726531982422,126417456,17.433557510375977
GOOGL,2012-12-03,17.57357406616211,17.664915084838867,17.370119094848633,17.398649215698242,87612300,17.355674743652344
GOOGL,2012-12-04,17.392391204833984,17.405155181884766,17.15966033935547,17.29304313659668,79588332,17.250328063964844
GOOGL,2012-12-05,17.32107162475586,17.379880905151367,17.07532501220703,17.21271324157715,74421504,17.170198440551758
GOOGL,2012-12-06,17.20695686340332,17.407657623291016,17.129880905151367,17.29554557800293,58433508,17.252824783325195
GOOGL,2012-12-07,17.392391204833984,17.43943977355957,17.077577590942383,17.122371673583984,76695228,17.080078125
GOOGL,2012-12-10,17.151901245117188,17.30855941772461,17.111862182617188,17.152652740478516,54613332,17.11028480529785
GOOGL,2012-12-11,17.26726722717285,17.56556510925293,17.2102108001709,17.43943977355957,107396496,17.3963623046875
GOOGL,2012-12-12,17.498247146606445,17.60535430908203,17.354354858398438,17.45645523071289,96942960,17.4133358001709
GOOGL,2012-12-13,17.915916442871094,17.92967987060547,17.506256103515625,17.585084915161133,137658204,17.541648864746094
GOOGL,2012-12-14,17.496746063232422,17.713212966918945,17.478227615356445,17.566566467285156,85118796,17.523176193237305
GOOGL,2012-12-17,17.655155181884766,18.06606674194336,17.618118286132812,18.037538528442383,121294584,17.992984771728516
GOOGL,2012-12-18,17.932933807373047,18.245746612548828,17.89414405822754,18.0447940826416,120075804,18.00022315979004
GOOGL,2012-12-19,18.035785675048828,18.093093872070312,17.934934616088867,18.020771026611328,76667256,17.976259231567383
GOOGL,2012-12-20,18.099599838256836,18.134384155273438,17.94219207763672,18.077077865600586,66213720,18.032426834106445
GOOGL,2012-12-21,17.867116928100586,17.988487243652344,17.780780792236328,17.908658981323242,140898960,17.864423751831055
GOOGL,2012-12-24,17.880630493164062,17.897396087646484,17.70445442199707,17.7552547454834,33602364,17.71139907836914
GOOGL,2012-12-26,17.71946907043457,17.839839935302734,17.57782745361328,17.73948860168457,47248704,17.69567108154297
GOOGL,2012-12-27,17.696195602416992,17.738739013671875,17.48273277282715,17.674924850463867,65830104,17.631267547607422
GOOGL,2012-12-28,17.559810638427734,17.690439224243164,17.51776885986328,17.51776885986328,56023920,17.474498748779297
GOOGL,2012-12-31,17.51751708984375,17.782032012939453,17.417417526245117,17.70220184326172,79816104,17.658475875854492
GOOGL,2013-01-02,18.003503799438477,18.193193435668945,17.931682586669922,18.099348068237305,101550348,18.054641723632812
GOOGL,2013-01-03,18.14139175415039,18.316566467285156,18.036035537719727,18.109859466552734,92635272,18.065126419067383
GOOGL,2013-01-04,18.251752853393555,18.55530548095703,18.2102108001709,18.46771812438965,110429460,18.422101974487305
GOOGL,2013-01-07,18.40465545654297,18.503002166748047,18.28278350830078,18.387136459350586,66161772,18.341720581054688
GOOGL,2013-01-08,18.406906127929688,18.425926208496094,18.12887954711914,18.35085105895996,66976956,18.305524826049805
GOOGL,2013-01-09,18.325075149536133,18.47722625732422,18.233232498168945,18.471471786499023,80907012,18.425846099853516
GOOGL,2013-01-10,18.589338302612305,18.643644332885742,18.35585594177246,18.55555534362793,73354572,18.509723663330078
GOOGL,2013-01-11,18.56856918334961,18.579328536987305,18.425926208496094,18.518268585205078,51356592,18.4725284576416
GOOGL,2013-01-14,18.443443298339844,18.57357406616211,18.076826095581055,18.099348068237305,114441444,18.054641723632812
GOOGL,2013-01-15,18.001251220703125,18.39339256286621,17.82032012939453,18.14139175415039,156950892,18.096580505371094
GOOGL,2013-01-16,18.07807731628418,18.12662696838379,17.859609603881836,17.897647857666016,80855064,17.853439331054688
GOOGL,2013-01-17,17.960710525512695,18.009008407592773,17.793292999267578,17.800800323486328,88371540,17.756832122802734
GOOGL,2013-01-18,17.776777267456055,17.837087631225586,17.550800323486328,17.630380630493164,128942928,17.586833953857422
GOOGL,2013-01-22,17.63413429260254,17.651151657104492,17.405405044555664,17.589338302612305,151544304,17.54589080810547
GOOGL,2013-01-23,18.418167114257812,18.743743896484375,18.413162231445312,18.556055068969727,236127636,18.51021957397461
GOOGL,2013-01-24,18.549549102783203,18.93968963623047,18.531280517578125,18.87412452697754,135172692,18.827505111694336
GOOGL,2013-01-25,18.78803825378418,18.980981826782227,18.7750244140625,18.860610961914062,88946964,18.814023971557617
GOOGL,2013-01-28,18.81281280517578,18.90890884399414,18.715965270996094,18.787036895751953,65018916,18.740631103515625
GOOGL,2013-01-29,18.687437057495117,18.94269371032715,18.68218231201172,18.86086082458496,69814116,18.814273834228516
GOOGL,2013-01-30,18.862361907958984,19.04279327392578,18.84159278869629,18.864614486694336,69250680,18.818017959594727
GOOGL,2013-01-31,18.781532287597656,18.95945930480957,18.7750244140625,18.911161422729492,65302632,18.864450454711914
GOOGL,2013-02-01,18.973974227905273,19.43443489074707,18.971471786499023,19.409408569335938,149694156,19.361465454101562
GOOGL,2013-02-04,19.21146011352539,19.281030654907227,18.975725173950195,18.99449348449707,121498380,18.94757652282715
GOOGL,2013-02-05,19.04729652404785,19.297046661376953,19.005756378173828,19.162662506103516,74753172,19.11532974243164
GOOGL,2013-02-06,18.995746612548828,19.34334373474121,18.981481552124023,19.273523330688477,83040876,19.225915908813477
GOOGL,2013-02-07,19.261762619018555,19.4897403717041,19.15665626525879,19.368118286132812,113494392,19.32027816772461
GOOGL,2013-02-08,19.52277374267578,19.68643569946289,19.508508682250977,19.65390396118164,120683196,19.605356216430664
GOOGL,2013-02-11,19.47947883605957,19.594594955444336,19.363113403320312,19.580080032348633,86625288,19.53171730041504
GOOGL,2013-02-12,19.563312530517578,19.71721649169922,19.503753662109375,19.537036895751953,74285640,19.488780975341797
GOOGL,2013-02-13,19.52277374267578,19.65340232849121,19.518768310546875,19.59109115600586,47880072,19.542699813842773
GOOGL,2013-02-14,19.51276206970215,19.738237380981445,19.463714599609375,19.7152156829834,69342588,19.666519165039062
GOOGL,2013-02-15,19.70470428466797,19.851350784301758,19.69644546508789,19.842092514038086,109082808,19.793081283569336
GOOGL,2013-02-19,19.91967010498047,20.195194244384766,19.901901245117188,20.19144058227539,117154728,20.141565322875977
GOOGL,2013-02-20,20.152652740478516,20.24449348449707,19.814565658569336,19.831331253051758,110457432,19.782346725463867
GOOGL,2013-02-21,19.969970703125,20.15640640258789,19.80030059814453,19.908157348632812,140115744,19.858983993530273
GOOGL,2013-02-22,20.001501083374023,20.051300048828125,19.864864349365234,20.01276206970215,82073844,19.963329315185547
GOOGL,2013-02-25,20.077577590942383,20.230480194091797,19.782032012939453,19.789039611816406,92063844,19.74015998840332
GOOGL,2013-02-26,19.894895553588867,19.918668746948242,19.629629135131836,19.77302360534668,88011900,19.724184036254883
GOOGL,2013-02-27,19.889890670776367,20.13888931274414,19.797548294067383,20.014514923095703,80962956,19.965078353881836
GOOGL,2013-02-28,20.047548294067383,20.194944381713867,20.045795440673828,20.050050735473633,90541368,20.000526428222656
GOOGL,2013-03-01,19.9649658203125,20.198699951171875,19.923673629760742,20.174924850463867,86928984,20.125091552734375
GOOGL,2013-03-04,20.152652740478516,20.59159278869629,20.145145416259766,20.55805778503418,110912976,20.507278442382812
GOOGL,2013-03-05,20.743993759155273,21.0247745513916,20.743242263793945,20.985986709594727,161602236,20.93415069580078
GOOGL,2013-03-06,21.046796798706055,21.12112045288086,20.740991592407227,20.80530548095703,114805080,20.75391387939453
GOOGL,2013-03-07,20.872371673583984,20.93643569946289,20.7602596282959,20.83583641052246,82025892,20.78437042236328
GOOGL,2013-03-08,20.88338279724121,20.89389419555664,20.646896362304688,20.808809280395508,116359524,20.757410049438477
GOOGL,2013-03-11,20.81306266784668,21.013513565063477,20.808307647705078,20.89139175415039,63724212,20.83979034423828
GOOGL,2013-03-12,20.78853988647461,20.81806755065918,20.612361907958984,20.710960388183594,80251668,20.65980339050293
GOOGL,2013-03-13,20.718217849731445,20.78803825378418,20.578327178955078,20.65340232849121,65586348,20.602388381958008
GOOGL,2013-03-14,20.695444107055664,20.695444107055664,20.4552059173584,20.559059143066406,65981952,20.508275985717773
GOOGL,2013-03-15,20.482982635498047,20.52802848815918,20.353853225708008,20.377878189086914,123864012,20.327543258666992
GOOGL,2013-03-18,20.145145416259766,20.339338302612305,20.056806564331055,20.2149658203125,73458468,20.1650333404541
GOOGL,2013-03-19,20.301300048828125,20.501752853393555,20.18143081665039,20.303302764892578,83844072,20.25315284729004
GOOGL,2013-03-20,20.441190719604492,20.458208084106445,20.306306838989258,20.388137817382812,58493448,20.337778091430664
GOOGL,2013-03-21,20.302553176879883,20.443443298339844,20.266517639160156,20.301801681518555,59044896,20.25165557861328
GOOGL,2013-03-22,20.38888931274414,20.40140151977539,20.261260986328125,20.27802848815918,59468472,20.22793960571289
GOOGL,2013-03-25,20.330581665039062,20.501251220703125,20.190690994262695,20.261260986328125,68411520,20.211214065551758
GOOGL,2013-03-26,20.357858657836914,20.370370864868164,20.2149658203125,20.33083152770996,47628324,20.280614852905273
GOOGL,2013-03-27,20.18718719482422,20.195194244384766,20.053302764892578,20.08658790588379,86441472,20.036972045898438
GOOGL,2013-03-28,20.119869232177734,20.154403686523438,19.852352142333984,19.874624252319336,91420488,19.825532913208008
GOOGL,2013-04-01,19.895145416259766,20.076326370239258,19.85110092163086,20.049800872802734,72219708,20.000276565551758
GOOGL,2013-04-02,20.133634567260742,20.391141891479492,20.120119094848633,20.346345901489258,81578340,20.29608917236328
GOOGL,2013-04-03,20.356857299804688,20.375375747680664,20.036787033081055,20.175174713134766,69470460,20.125341415405273
GOOGL,2013-04-04,20.126375198364258,20.16391372680664,19.80230140686035,19.89664649963379,97806096,19.84749984741211
GOOGL,2013-04-05,19.671171188354492,19.69444465637207,19.429428100585938,19.59584617614746,137218644,19.547443389892578
GOOGL,2013-04-08,19.488237380981445,19.508258819580078,19.229228973388672,19.390640258789062,113170716,19.342744827270508
GOOGL,2013-04-09,19.406906127929688,19.61336326599121,19.347097396850586,19.460710525512695,86205708,19.412643432617188
GOOGL,2013-04-10,19.592592239379883,19.82857894897461,19.419418334960938,19.774274826049805,79064856,19.725431442260742
GOOGL,2013-04-11,19.841842651367188,19.847347259521484,19.62112045288086,19.779529571533203,81066852,19.73067283630371
GOOGL,2013-04-12,19.819570541381836,19.822322845458984,19.59284210205078,19.771020889282227,65402532,19.722185134887695
GOOGL,2013-04-15,19.668418884277344,19.944944381713867,19.444944381713867,19.56781768798828,98025876,19.51948356628418
GOOGL,2013-04-16,19.68443489074707,19.919919967651367,19.617618560791016,19.854103088378906,69610320,19.805063247680664
GOOGL,2013-04-17,19.688438415527344,19.790790557861328,19.47197151184082,19.58358383178711,81398520,19.53521156311035
GOOGL,2013-04-18,19.65340232849121,19.66466522216797,19.05055046081543,19.16691780090332,132767100,19.11957359313965
GOOGL,2013-04-19,19.248247146606445,20.10610580444336,19.175676345825195,20.016767501831055,231895872,19.96732521057129
GOOGL,2013-04-22,20.0350341796875,20.11911964416504,19.394393920898438,20.02277374267578,115220664,19.973316192626953
GOOGL,2013-04-23,20.045045852661133,20.407907485961914,20.029029846191406,20.21771812438965,91600308,20.16777992248535
GOOGL,2013-04-24,20.222972869873047,20.470470428466797,20.2202205657959,20.35660743713379,73090836,20.306325912475586
GOOGL,2013-04-25,20.426677703857422,20.43218231201172,20.210960388183594,20.24774742126465,79608312,20.19773292541504
GOOGL,2013-04-26,20.2102108001709,20.213714599609375,19.93443489074707,20.05555534362793,99408492,20.006017684936523
GOOGL,2013-04-29,20.101350784301758,20.58808708190918,20.095094680786133,20.496997833251953,91939968,20.446369171142578
GOOGL,2013-04-30,20.495494842529297,20.711711883544922,20.462461471557617,20.634885787963867,92175732,20.58391761779785
GOOGL,2013-05-01,20.602102279663086,20.638639450073242,20.429428100585938,20.531280517578125,58141800,20.480567932128906
GOOGL,2013-05-02,20.52302360534668,20.88463592529297,20.496746063232422,20.761011123657227,80651268,20.70973014831543
GOOGL,2013-05-03,20.944944381713867,21.191190719604492,20.920921325683594,21.16416358947754,100403496,21.111886978149414
GOOGL,2013-05-06,21.22772789001465,21.56781768798828,21.22772789001465,21.56031036376953,85566348,21.507055282592773
GOOGL,2013-05-07,21.596847534179688,21.61836814880371,21.28803825378418,21.45220184326172,78281640,21.399213790893555
GOOGL,2013-05-08,21.44644546508789,21.86886978149414,21.344093322753906,21.862613677978516,98633268,21.808612823486328
GOOGL,2013-05-09,21.79279327392578,22.013513565063477,21.727476119995117,21.808809280395508,87935976,21.754940032958984
GOOGL,2013-05-10,21.90465545654297,22.03553581237793,21.82582664489746,22.02777862548828,75832092,21.973369598388672
GOOGL,2013-05-13,21.994243621826172,22.083833694458008,21.856355667114258,21.9602108001709,57882060,21.905967712402344
GOOGL,2013-05-14,21.95945930480957,22.23948860168457,21.950450897216797,22.19969940185547,63108828,22.144865036010742
GOOGL,2013-05-15,22.409910202026367,22.932432174682617,22.372873306274414,22.920169830322266,159276564,22.863555908203125
GOOGL,2013-05-16,22.997997283935547,23.022523880004883,22.57282257080078,22.619369506835938,128255616,22.563499450683594
GOOGL,2013-05-17,22.773273468017578,22.860109329223633,22.53553581237793,22.75225257873535,111568320,22.69605255126953
GOOGL,2013-05-20,22.647647857666016,23.03803825378418,22.647647857666016,22.735986709594727,90817092,22.679828643798828
GOOGL,2013-05-21,22.723222732543945,22.814313888549805,22.46271324157715,22.69694709777832,79240680,22.640884399414062
GOOGL,2013-05-22,22.58658790588379,22.75550651550293,22.194194793701172,22.25775718688965,102321576,22.202777862548828
GOOGL,2013-05-23,21.94694709777832,22.271270751953125,21.871871948242188,22.091842651367188,90912996,22.037275314331055
GOOGL,2013-05-24,21.90340232849121,21.99249267578125,21.797046661376953,21.854854583740234,91780128,21.800872802734375
GOOGL,2013-05-28,22.109609603881836,22.32582664489746,22.032032012939453,22.053804397583008,90209700,21.999330520629883
GOOGL,2013-05-29,21.91466522216797,21.971721649169922,21.62887954711914,21.72947883605957,80455464,21.675806045532227
GOOGL,2013-05-30,21.7697696685791,21.99449348449707,21.68193244934082,21.790790557861328,84743172,21.736967086791992
GOOGL,2013-05-31,21.7247257232666,21.94694709777832,21.70970916748047,21.80230140686035,78697224,21.748449325561523
GOOGL,2013-06-03,21.846847534179688,21.87112045288086,21.396896362304688,21.712461471557617,98928972,21.658830642700195
GOOGL,2013-06-04,21.717967987060547,21.786537170410156,21.373123168945312,21.498998641967773,74669256,21.445894241333008
GOOGL,2013-06-05,21.584333419799805,21.758007049560547,21.44969940185547,21.514013290405273,84187728,21.460872650146484
GOOGL,2013-06-06,21.62912940979004,21.679929733276367,21.201702117919922,21.637638092041016,103060836,21.584192276000977
GOOGL,2013-06-07,21.78228187561035,22.022022247314453,21.65465545654297,22.0152645111084,106877016,21.960886001586914
GOOGL,2013-06-10,22.074575424194336,22.29729652404785,22.024274826049805,22.27777862548828,93418488,22.22275161743164
GOOGL,2013-06-11,22.121370315551758,22.19719696044922,22.010009765625,22.01726722717285,70233696,21.96288299560547
GOOGL,2013-06-12,22.158658981323242,22.17217254638672,21.76301383972168,21.821321487426758,88103808,21.76742172241211
GOOGL,2013-06-13,21.746246337890625,22.013513565063477,21.65915870666504,21.94694709777832,82713204,21.892736434936523
GOOGL,2013-06-14,22.024524688720703,22.13964080810547,21.875125885009766,21.897897720336914,89710200,21.843809127807617
GOOGL,2013-06-17,22.00275230407715,22.258007049560547,21.978979110717773,22.178428649902344,85766148,22.123647689819336
GOOGL,2013-06-18,22.238487243652344,22.547548294067383,22.230981826782227,22.53803825378418,86589324,22.48236846923828
GOOGL,2013-06-19,22.556806564331055,22.793794631958008,22.4599609375,22.539539337158203,116519364,22.48386573791504
GOOGL,2013-06-20,22.372121810913086,22.547548294067383,22.104854583740234,22.140640258789062,134745120,22.085952758789062
GOOGL,2013-06-21,22.230730056762695,22.269269943237305,21.84859848022461,22.04529571533203,159132708,21.990842819213867
GOOGL,2013-06-24,21.818819046020508,21.929929733276367,21.602853775024414,21.766517639160156,120555324,21.712753295898438
GOOGL,2013-06-25,21.953453063964844,22.014013290405273,21.634384155273438,21.676677703857422,102025872,21.623136520385742
GOOGL,2013-06-26,21.865615844726562,21.97197151184082,21.786035537719727,21.863113403320312,73182744,21.809110641479492
GOOGL,2013-06-27,21.991992950439453,22.139389038085938,21.938188552856445,21.948699951171875,76982940,21.894485473632812
GOOGL,2013-06-28,21.894393920898438,22.06806755065918,21.87662696838379,22.031280517578125,93878028,21.976863861083984
GOOGL,2013-07-01,22.183433532714844,22.324323654174805,22.147146224975586,22.219219207763672,68923008,22.164337158203125
GOOGL,2013-07-02,22.27727699279785,22.29729652404785,21.953704833984375,22.079830169677734,75584340,22.025291442871094
GOOGL,2013-07-03,22.019519805908203,22.251501083374023,21.98448371887207,22.182933807373047,41838120,22.12813949584961
GOOGL,2013-07-05,22.272523880004883,22.407657623291016,22.205705642700195,22.359609603881836,68007924,22.304380416870117
GOOGL,2013-07-08,22.50275230407715,22.679428100585938,22.44944953918457,22.649900436401367,78701220,22.59395408630371
GOOGL,2013-07-09,22.79779815673828,22.84659767150879,22.47197151184082,22.653654098510742,79096824,22.597698211669922
GOOGL,2013-07-10,22.608858108520508,22.801300048828125,22.532032012939453,22.672422409057617,68267664,22.61642074584961
GOOGL,2013-07-11,22.847848892211914,23.043292999267578,22.735736846923828,23.029029846191406,103264632,22.97214698791504
GOOGL,2013-07-12,23.02302360534668,23.098098754882812,22.90390396118164,23.098098754882812,102625272,23.041044235229492
GOOGL,2013-07-15,23.130630493164062,23.223222732543945,22.93193244934082,23.140390396118164,78341580,23.083232879638672
GOOGL,2013-07-16,23.20145034790039,23.222471237182617,22.870370864868164,23.013263702392578,79240680,22.956418991088867
GOOGL,2013-07-17,23.04804801940918,23.19469451904297,22.930429458618164,22.986736297607422,60183756,22.92995834350586
GOOGL,2013-07-18,22.99774742126465,23.02302360534668,22.602352142333984,22.7897891998291,145234620,22.733497619628906
GOOGL,2013-07-19,22.187437057495117,22.596345901489258,21.91216278076172,22.437437057495117,294077628,22.382015228271484
GOOGL,2013-07-22,22.572572708129883,22.839590072631836,22.447446823120117,22.79029083251953,116011872,22.733997344970703
GOOGL,2013-07-23,22.79029083251953,22.847848892211914,22.511762619018555,22.617618560791016,81746172,22.561752319335938
GOOGL,2013-07-24,22.704204559326172,22.7802791595459,22.5400390625,22.595094680786133,83056860,22.539283752441406
GOOGL,2013-07-25,22.36911964416504,22.443693161010742,22.17417335510254,22.21471405029297,119923956,22.159841537475586
GOOGL,2013-07-26,22.19694709777832,22.272022247314453,22.072071075439453,22.155906677246094,71036892,22.101181030273438
GOOGL,2013-07-29,22.14464569091797,22.392892837524414,22.044294357299805,22.078828811645508,75600324,22.024293899536133
GOOGL,2013-07-30,22.158658981323242,22.412662506103516,22.043794631958008,22.29529571533203,70153776,22.240224838256836
GOOGL,2013-07-31,22.347097396850586,22.435184478759766,22.176677703857422,22.215965270996094,86853060,22.161090850830078
GOOGL,2013-08-01,22.397396087646484,22.63638687133789,22.397396087646484,22.628128051757812,85450464,22.572235107421875
GOOGL,2013-08-02,22.60860824584961,22.69769859313965,22.54304313659668,22.68693733215332,68487444,22.63089942932129
GOOGL,2013-08-05,22.657407760620117,22.660661697387695,22.50250244140625,22.647647857666016,52335612,22.591707229614258
GOOGL,2013-08-06,22.639890670776367,22.76551628112793,22.415666580200195,22.436687469482422,60183756,22.381267547607422
GOOGL,2013-08-07,22.39839744567871,22.483734130859375,22.24949836730957,22.28853988647461,55112832,22.23348617553711
GOOGL,2013-08-08,22.40966033935547,22.418418884277344,22.154403686523438,22.338838577270508,59460480,22.283660888671875
GOOGL,2013-08-09,22.286285400390625,22.410409927368164,22.27227210998535,22.282533645629883,52895052,22.227495193481445
GOOGL,2013-08-12,22.19469451904297,22.19719696044922,22.063312530517578,22.159910202026367,55024920,22.105173110961914
GOOGL,2013-08-13,22.192943572998047,22.2347354888916,21.92692756652832,22.053302764892578,56735208,21.998828887939453
GOOGL,2013-08-14,21.981231689453125,22.02777862548828,21.700700759887695,21.767017364501953,83204712,21.7132511138916
GOOGL,2013-08-15,21.632633209228516,21.64464569091797,21.471471786499023,21.51301383972168,74693232,21.459875106811523
GOOGL,2013-08-16,21.55355453491211,21.582582473754883,21.434934616088867,21.444194793701172,66936996,21.391225814819336
GOOGL,2013-08-19,21.464214324951172,21.821821212768555,21.45770835876465,21.662912368774414,72363564,21.609403610229492
GOOGL,2013-08-20,21.730480194091797,21.824575424194336,21.610109329223633,21.65715789794922,49270680,21.603662490844727
GOOGL,2013-08-21,21.78803825378418,21.94469451904297,21.68418312072754,21.7550048828125,70221708,21.701269149780273
GOOGL,2013-08-22,21.839338302612305,21.890640258789062,21.77802848815918,21.864614486694336,34761204,21.81060791015625
GOOGL,2013-08-23,21.96771812438965,21.97197151184082,21.76551628112793,21.777027130126953,43040916,21.723236083984375
GOOGL,2013-08-26,21.771772384643555,21.894393920898438,21.672922134399414,21.68143081665039,42057900,21.62787628173828
GOOGL,2013-08-27,21.512012481689453,21.614864349365234,21.218719482421875,21.2750244140625,69294636,21.22247314453125
GOOGL,2013-08-28,21.277528762817383,21.40665626525879,21.215465545654297,21.2349853515625,53142804,21.182533264160156
GOOGL,2013-08-29,21.247997283935547,21.531030654907227,21.235986709594727,21.40715789794922,59080860,21.35428237915039
GOOGL,2013-08-30,21.415414810180664,21.472471237182617,21.160160064697266,21.193693161010742,74389536,21.14134407043457
GOOGL,2013-09-03,21.380380630493164,21.67642593383789,21.370119094848633,21.531030654907227,81822096,21.477848052978516
GOOGL,2013-09-04,21.5302791595459,21.859359741210938,21.400651931762695,21.812562942504883,81566352,21.758684158325195
GOOGL,2013-09-05,21.859359741210938,22.019018173217773,21.812061309814453,22.011011123657227,51600348,21.95664405822754
GOOGL,2013-09-06,22.08308219909668,22.11661720275879,21.86536407470703,22.011512756347656,62401536,21.957141876220703
GOOGL,2013-09-09,22.11536407470703,22.266016006469727,22.082582473754883,22.223472595214844,49334616,22.1685791015625
GOOGL,2013-09-10,22.27277374267578,22.322322845458984,22.122121810913086,22.238988876342773,51452496,22.184057235717773
GOOGL,2013-09-11,22.235736846923828,22.446697235107422,22.17417335510254,22.42717742919922,64359576,22.371782302856445
GOOGL,2013-09-12,22.457456588745117,22.469970703125,22.272523880004883,22.348848342895508,43776180,22.29364585876465
GOOGL,2013-09-13,22.384885787963867,22.414413452148438,22.143142700195312,22.248998641967773,52962984,22.19404411315918
GOOGL,2013-09-16,22.427427291870117,22.447446823120117,22.14389419555664,22.216215133666992,53406540,22.161338806152344
GOOGL,2013-09-17,22.207456588745117,22.23198127746582,22.047046661376953,22.174924850463867,50325624,22.12015151977539
GOOGL,2013-09-18,22.180931091308594,22.621871948242188,22.098848342895508,22.605606079101562,77310612,22.549768447875977
GOOGL,2013-09-19,22.672422409057617,22.672422409057617,22.407407760620117,22.48223114013672,63852084,22.426698684692383
GOOGL,2013-09-20,22.48223114013672,22.62587547302246,22.412912368774414,22.60034942626953,173638188,22.544525146484375
GOOGL,2013-09-23,22.426176071166992,22.56231117248535,22.152151107788086,22.18468475341797,71024904,22.129886627197266
GOOGL,2013-09-24,22.18468475341797,22.2747745513916,22.057056427001953,22.193193435668945,59412528,22.13837432861328
GOOGL,2013-09-25,22.185935974121094,22.185935974121094,21.91191291809082,21.95270347595215,65894040,21.898479461669922
GOOGL,2013-09-26,21.97947883605957,22.09084129333496,21.896896362304688,21.976226806640625,50345604,21.921945571899414
GOOGL,2013-09-27,21.892391204833984,21.9599609375,21.804555892944336,21.931682586669922,50301648,21.87751007080078
GOOGL,2013-09-30,21.748748779296875,22.04304313659668,21.72947883605957,21.91967010498047,68827104,21.865528106689453
GOOGL,2013-10-01,22.028278350830078,22.213964462280273,22.023273468017578,22.19719696044922,67324608,22.14236831665039
GOOGL,2013-10-02,22.09033966064453,22.256256103515625,21.967466354370117,22.22197151184082,59752188,22.167081832885742
GOOGL,2013-10-03,22.22222137451172,22.374874114990234,21.824323654174805,21.92417335510254,84595320,21.870019912719727
GOOGL,2013-10-04,21.896896362304688,21.95970916748047,21.771772384643555,21.830581665039062,54265680,21.77665901184082
GOOGL,2013-10-07,21.707958221435547,21.87162208557129,21.624374389648438,21.665164947509766,51692256,21.611652374267578
GOOGL,2013-10-08,21.65465545654297,21.671171188354492,21.312061309814453,21.363113403320312,77670252,21.310344696044922
GOOGL,2013-10-09,21.428428649902344,21.58783721923828,21.095596313476562,21.417917251586914,105945948,21.365013122558594
GOOGL,2013-10-10,21.617618560791016,21.74249267578125,21.526777267456055,21.72772789001465,90121788,21.67405891418457
GOOGL,2013-10-11,21.672422409057617,21.858858108520508,21.65415382385254,21.821571350097656,56299644,21.767671585083008
GOOGL,2013-10-14,21.688188552856445,21.928178787231445,21.65640640258789,21.92467498779297,49694256,21.870521545410156
GOOGL,2013-10-15,21.915916442871094,22.162912368774414,21.871871948242188,22.072322845458984,63612324,22.017803192138672
GOOGL,2013-10-16,22.16891860961914,22.480730056762695,22.122371673583984,22.473222732543945,80223696,22.417713165283203
GOOGL,2013-10-17,22.347097396850586,22.444944381713867,22.165414810180664,22.241992950439453,170093736,22.187053680419922
GOOGL,2013-10-18,24.43893814086914,25.41191291809082,24.374374389648438,25.31056022644043,462193344,25.248043060302734
GOOGL,2013-10-21,25.311811447143555,25.50050163269043,25.013763427734375,25.107608795166016,144986868,25.04559326171875
GOOGL,2013-10-22,25.150150299072266,25.35034942626953,24.91967010498047,25.200199127197266,88255656,25.13795280456543
GOOGL,2013-10-23,25.050050735473633,25.89464569091797,25.040790557861328,25.81106185913086,106421472,25.7473087310791
GOOGL,2013-10-24,25.822572708129883,26.04029083251953,25.645645141601562,25.664413452148438,83600316,25.60102081298828
GOOGL,2013-10-25,25.746246337890625,25.746246337890625,25.293794631958008,25.405405044555664,81138780,25.342653274536133
GOOGL,2013-10-28,25.405405044555664,25.611360549926758,25.350099563598633,25.400400161743164,46301652,25.337661743164062
GOOGL,2013-10-29,25.503002166748047,25.94944953918457,25.362863540649414,25.93193244934082,64135800,25.86787986755371
GOOGL,2013-10-30,25.961711883544922,25.963714599609375,25.675676345825195,25.786285400390625,52911036,25.722593307495117
GOOGL,2013-10-31,25.748998641967773,26.064064025878906,25.624874114990234,25.79029083251953,65534400,25.726587295532227
GOOGL,2013-11-01,25.820571899414062,25.925926208496094,25.653152465820312,25.701702117919922,51280668,25.638216018676758
GOOGL,2013-11-04,25.813312530517578,25.835084915161133,25.576326370239258,25.678428649902344,45506448,25.615001678466797
GOOGL,2013-11-05,25.534284591674805,25.817066192626953,25.460960388183594,25.56356430053711,47208744,25.50041961669922
GOOGL,2013-11-06,25.665666580200195,25.700700759887695,25.40966033935547,25.594343185424805,36479484,25.531124114990234
GOOGL,2013-11-07,25.59084129333496,25.62387466430664,25.216215133666992,25.223974227905273,67116816,25.161670684814453
GOOGL,2013-11-08,25.243993759155273,25.487987518310547,25.23773765563965,25.426176071166992,51580368,25.363372802734375
GOOGL,2013-11-11,25.26301383972168,25.423673629760742,25.2252254486084,25.2900390625,44459496,25.227571487426758
GOOGL,2013-11-12,25.21771812438965,25.46446418762207,25.150150299072266,25.319820404052734,48675276,25.257278442382812
GOOGL,2013-11-13,25.193944931030273,25.847097396850586,25.18768882751465,25.837587356567383,63112824,25.773767471313477
GOOGL,2013-11-14,25.87387466430664,26.0197696685791,25.784534454345703,25.90665626525879,46621332,25.84266471862793
GOOGL,2013-11-15,25.897647857666016,25.975976943969727,25.783533096313477,25.864864349365234,51000948,25.800975799560547
GOOGL,2013-11-18,25.91967010498047,26.2447452545166,25.756757736206055,25.814565658569336,70317612,25.750802993774414
GOOGL,2013-11-19,25.818819046020508,25.89464569091797,25.601852416992188,25.655656814575195,45218736,25.59228515625
GOOGL,2013-11-20,25.774524688720703,25.859859466552734,25.534534454345703,25.583332061767578,38509452,25.5201416015625
GOOGL,2013-11-21,25.700700759887695,25.983734130859375,25.675676345825195,25.877628326416016,43628328,25.813709259033203
GOOGL,2013-11-22,25.861360549926758,25.930179595947266,25.756256103515625,25.82307243347168,50117832,25.759288787841797
GOOGL,2013-11-25,25.954954147338867,26.35610580444336,25.90140151977539,26.174423217773438,64455480,26.109769821166992
GOOGL,2013-11-26,26.241241455078125,26.564064025878906,26.099599838256836,26.486736297607422,91360548,26.421314239501953
GOOGL,2013-11-27,26.577327728271484,26.726726531982422,26.526527404785156,26.604354858398438,44899056,26.53864097595215
GOOGL,2013-11-29,26.580581665039062,26.69219207763672,26.51276206970215,26.516265869140625,47664288,26.450769424438477
GOOGL,2013-12-02,26.614364624023438,26.685434341430664,26.29529571533203,26.38838768005371,54873072,26.32320785522461
GOOGL,2013-12-03,26.300050735473633,26.612613677978516,26.251752853393555,26.357858657836914,66976956,26.292753219604492
GOOGL,2013-12-04,26.31056022644043,26.62612533569336,26.276275634765625,26.480981826782227,47616336,26.415573120117188
GOOGL,2013-12-05,26.45645523071289,26.51801872253418,26.30355453491211,26.4599609375,45302652,26.394603729248047
GOOGL,2013-12-06,26.771522521972656,26.776777267456055,26.528528213500977,26.773523330688477,57094848,26.7073917388916
GOOGL,2013-12-09,26.801551818847656,27.084835052490234,26.72722625732422,26.980480194091797,59244696,26.913837432861328
GOOGL,2013-12-10,26.930681228637695,27.335084915161133,26.918167114257812,27.143644332885742,74081844,27.07659912109375
GOOGL,2013-12-11,27.21221160888672,27.31031036376953,26.906156539916992,26.959209442138672,68403528,26.892620086669922
GOOGL,2013-12-12,27.016265869140625,27.100601196289062,26.751752853393555,26.775775909423828,63796140,26.709638595581055
GOOGL,2013-12-13,26.91191291809082,26.93418312072754,26.473724365234375,26.546295166015625,86409504,26.480724334716797
GOOGL,2013-12-16,26.62662696838379,26.89414405822754,26.576826095581055,26.851350784301758,64015920,26.78502655029297
GOOGL,2013-12-17,26.847347259521484,27.046045303344727,26.736236572265625,26.773273468017578,61366572,26.707141876220703
GOOGL,2013-12-18,26.82307243347168,27.150901794433594,26.50250244140625,27.145896911621094,88323588,27.07884407043457
GOOGL,2013-12-19,27.046295166015625,27.327077865600586,27.004003524780273,27.18268394470215,66561372,27.115541458129883
GOOGL,2013-12-20,27.2347354888916,27.556806564331055,27.22722625732422,27.54304313659668,130333536,27.475011825561523
GOOGL,2013-12-23,27.723724365234375,27.922922134399414,27.655656814575195,27.905405044555664,68795136,27.836477279663086
GOOGL,2013-12-24,27.902151107788086,27.90890884399414,27.7302303314209,27.823823928833008,29338632,27.755098342895508
GOOGL,2013-12-26,27.878128051757812,28.003002166748047,27.7449951171875,27.96446418762207,53458488,27.895389556884766
GOOGL,2013-12-27,28.02802848815918,28.0350341796875,27.851350784301758,27.987987518310547,62725212,27.918855667114258
GOOGL,2013-12-30,28.036537170410156,28.04054069519043,27.753253936767578,27.764263153076172,49394556,27.6956844329834
GOOGL,2013-12-31,27.833833694458008,28.05305290222168,27.68418312072754,28.045795440673828,54261684,27.97652244567871
GOOGL,2014-01-02,27.914413452148438,27.971721649169922,27.734233856201172,27.85585594177246,72783144,27.787050247192383
GOOGL,2014-01-03,27.902902603149414,27.951200485229492,27.650901794433594,27.652652740478516,66601332,27.584348678588867
GOOGL,2014-01-06,27.853103637695312,27.99949836730957,27.688688278198242,27.960960388183594,70701228,27.891897201538086
GOOGL,2014-01-07,28.153152465820312,28.520771026611328,28.057056427001953,28.5,102001896,28.429603576660156
GOOGL,2014-01-08,28.678678512573242,28.711711883544922,28.360610961914062,28.559309005737305,89610300,28.488765716552734
GOOGL,2014-01-09,28.614614486694336,28.63413429260254,28.16716766357422,28.284284591674805,83296620,28.214420318603516
GOOGL,2014-01-10,28.50550651550293,28.50550651550293,28.084333419799805,28.28278350830078,85654260,28.212923049926758
GOOGL,2014-01-13,28.189939498901367,28.70145034790039,27.95720672607422,28.102603912353516,96659244,28.033187866210938
GOOGL,2014-01-14,28.47722625732422,28.803804397583008,28.230480194091797,28.763763427734375,99204696,28.69271469116211
GOOGL,2014-01-15,28.85360336303711,28.90390396118164,28.62337303161621,28.744243621826172,77929992,28.67324447631836
GOOGL,2014-01-16,28.756256103515625,28.97722625732422,28.728729248046875,28.93443489074707,67288644,28.862966537475586
GOOGL,2014-01-17,28.950199127197266,29.0447940826416,28.633634567260742,28.792041778564453,107943948,28.720924377441406
GOOGL,2014-01-21,29.05230140686035,29.12912940979004,28.811311721801758,29.12162208557129,79116804,29.04969024658203
GOOGL,2014-01-22,29.19444465637207,29.226476669311523,29.00050163269043,29.15465545654297,62793144,29.0826416015625
GOOGL,2014-01-23,29.029029846191406,29.091341018676758,28.888137817382812,29.031532287597656,77886036,28.959823608398438
GOOGL,2014-01-24,28.804054260253906,28.867618560791016,28.103103637695312,28.12387466430664,155544300,28.054407119750977
GOOGL,2014-01-27,28.180681228637695,28.190690994262695,27.083833694458008,27.558307647705078,173969856,27.490238189697266
GOOGL,2014-01-28,27.785785675048828,28.17192268371582,27.776275634765625,28.10335350036621,88319592,28.033937454223633
GOOGL,2014-01-29,28.006006240844727,28.071821212768555,27.51301383972168,27.700700759887695,95100804,27.632278442382812
GOOGL,2014-01-30,28.653654098510742,28.84109115600586,28.20945930480957,28.413162231445312,203452344,28.342981338500977
GOOGL,2014-01-31,29.31306266784668,29.693193435668945,28.807056427001953,29.553804397583008,222429348,29.480804443359375
GOOGL,2014-02-03,29.509510040283203,29.572572708129883,28.32857894897461,28.36411476135254,182581236,28.29405403137207
GOOGL,2014-02-04,28.478227615356445,28.90390396118164,28.453704833984375,28.48248291015625,112363524,28.41213035583496
GOOGL,2014-02-05,28.613113403320312,28.79804801940918,28.228729248046875,28.60860824584961,95684220,28.53794288635254
GOOGL,2014-02-06,28.807056427001953,29.03303337097168,28.717466354370117,29.02802848815918,77786136,28.956327438354492
GOOGL,2014-02-07,29.219970703125,29.47697639465332,29.04304313659668,29.465465545654297,105342552,29.392683029174805
GOOGL,2014-02-10,29.324323654174805,29.589590072631836,29.2547550201416,29.352603912353516,77730192,29.280101776123047
GOOGL,2014-02-11,29.533784866333008,29.826576232910156,29.334585189819336,29.784284591674805,81949968,29.710716247558594
GOOGL,2014-02-12,29.7547550201416,29.7797794342041,29.564064025878906,29.69694709777832,68911020,29.623594284057617
GOOGL,2014-02-13,29.548297882080078,30.027528762817383,29.521020889282227,30.027528762817383,73382544,29.953359603881836
GOOGL,2014-02-14,29.920169830322266,30.139890670776367,29.849849700927734,30.100099563598633,87380532,30.0257511138916
GOOGL,2014-02-18,30.06531524658203,30.352102279663086,30.030029296875,30.30230140686035,84271644,30.227453231811523
GOOGL,2014-02-19,30.162662506103516,30.260761260986328,29.967466354370117,30.08858871459961,84059856,30.01426887512207
GOOGL,2014-02-20,30.10860824584961,30.202451705932617,30.03553581237793,30.132883071899414,67963968,30.058452606201172
GOOGL,2014-02-21,30.225475311279297,30.277027130126953,30.10110092163086,30.124874114990234,74417508,30.050464630126953
GOOGL,2014-02-24,30.16416358947754,30.534534454345703,30.157657623291016,30.343093872070312,66905028,30.268144607543945
GOOGL,2014-02-25,30.42892837524414,30.643142700195312,30.290790557861328,30.53053092956543,57490452,30.45511817932129
GOOGL,2014-02-26,30.630630493164062,30.75275230407715,30.374374389648438,30.5347843170166,79208712,30.459362030029297
GOOGL,2014-02-27,30.4902400970459,30.63638687133789,30.455705642700195,30.510761260986328,50349600,30.43539810180664
GOOGL,2014-02-28,30.539039611816406,30.635385513305664,30.185686111450195,30.421672821044922,92451456,30.34653091430664
GOOGL,2014-03-03,30.198949813842773,30.226226806640625,29.833332061767578,30.097347259521484,84107808,30.023006439208984
GOOGL,2014-03-04,30.405405044555664,30.430429458618164,30.26776885986328,30.403152465820312,58649292,30.32805633544922
GOOGL,2014-03-05,30.40665626525879,30.607608795166016,30.31556510925293,30.48698616027832,49362588,30.411680221557617
GOOGL,2014-03-06,30.587587356567383,30.68443489074707,30.495494842529297,30.520771026611328,50673276,30.445383071899414
GOOGL,2014-03-07,30.700700759887695,30.705455780029297,30.316316604614258,30.400150299072266,60543396,30.325061798095703
GOOGL,2014-03-10,30.422672271728516,30.471471786499023,30.132381439208984,30.319570541381836,48535416,30.244680404663086
GOOGL,2014-03-11,30.374624252319336,30.38838768005371,29.945945739746094,30.0297794342041,68451480,29.955604553222656
GOOGL,2014-03-12,29.939939498901367,30.226476669311523,29.634384155273438,30.21271324157715,78493428,30.138086318969727
GOOGL,2014-03-13,30.228979110717773,30.29279327392578,29.648649215698242,29.756256103515625,93730176,29.682758331298828
GOOGL,2014-03-14,29.579328536987305,29.801551818847656,29.342592239379883,29.349348068237305,91664244,29.276853561401367
GOOGL,2014-03-17,29.510761260986328,29.956707000732422,29.48223114013672,29.832332611083984,86397516,29.75864601135254
GOOGL,2014-03-18,29.89664649963379,30.31856918334961,29.856355667114258,30.311811447143555,72527400,30.236940383911133
GOOGL,2014-03-19,30.32532501220703,30.330080032348633,29.890140533447266,30.011260986328125,64451484,29.937131881713867
GOOGL,2014-03-20,30.028778076171875,30.27052116394043,29.91391372680664,29.958959579467773,67320612,29.884960174560547
GOOGL,2014-03-21,30.187938690185547,30.271020889282227,29.59084129333496,29.605606079101562,128211660,29.53247833251953
GOOGL,2014-03-24,29.634384155273438,29.652151107788086,28.677427291870117,28.97722625732422,121362516,28.905651092529297
GOOGL,2014-03-25,29.17917823791504,29.2752742767334,28.703704833984375,28.996997833251953,96311592,28.92537498474121
GOOGL,2014-03-26,29.079328536987305,29.31856918334961,28.31581687927246,28.327577590942383,103096800,28.257606506347656
GOOGL,2014-03-27,28.299549102783203,28.326826095581055,27.580080032348633,27.884885787963867,152735112,27.816007614135742
GOOGL,2014-03-28,28.003002166748047,28.358108520507812,27.97222137451172,28.031782150268555,90265644,27.962541580200195
GOOGL,2014-03-31,28.288288116455078,28.40340232849121,27.849098205566406,27.890640258789062,77614308,27.821748733520508
GOOGL,2014-04-01,28.0347843170166,28.465965270996094,27.977977752685547,28.400651931762695,87152760,28.33049964904785
GOOGL,2014-04-02,28.57607650756836,28.648649215698242,28.128128051757812,28.405906677246094,83360556,28.335742950439453
GOOGL,2014-04-03,28.66950035095215,29.415000915527344,28.300500869750977,28.575000762939453,80366000,28.504419326782227
GOOGL,2014-04-04,28.927499771118164,28.986000061035156,27.22450065612793,27.262500762939453,107274000,27.195159912109375
GOOGL,2014-04-07,27.239500045776367,27.49250030517578,26.526500701904297,27.0314998626709,79232000,26.964731216430664
GOOGL,2014-04-08,27.252500534057617,27.993999481201172,27.235000610351562,27.875499725341797,69650000,27.8066463470459
GOOGL,2014-04-09,28.29199981689453,28.389999389648438,27.768999099731445,28.351999282836914,60632000,28.28196907043457
GOOGL,2014-04-10,28.399999618530273,28.410499572753906,27.274999618530273,27.33449935913086,65890000,27.26698112487793
GOOGL,2014-04-11,26.89699935913086,27.379499435424805,26.670000076293945,26.88800048828125,63494000,26.821584701538086
GOOGL,2014-04-14,27.183000564575195,27.650999069213867,27.025999069213867,27.260000228881836,50824000,27.19266700744629
GOOGL,2014-04-15,27.549999237060547,27.644500732421875,26.531999588012695,27.434999465942383,79956000,27.36723518371582
GOOGL,2014-04-16,27.885000228881836,28.200000762939453,27.655000686645508,28.19499969482422,91644000,28.125356674194336
GOOGL,2014-04-17,27.81599998474121,27.850000381469727,26.969999313354492,27.16699981689453,112294000,27.099897384643555
GOOGL,2014-04-21,27.200000762939453,27.200000762939453,26.700000762939453,26.9685001373291,48502000,26.901885986328125
GOOGL,2014-04-22,26.799999237060547,27.399999618530273,26.799999237060547,27.274999618530273,46622000,27.207630157470703
GOOGL,2014-04-23,27.183500289916992,27.239999771118164,26.4064998626709,26.875499725341797,39114000,26.80911636352539
GOOGL,2014-04-24,27.08449935913086,27.125,26.549999237060547,26.722000122070312,41348000,26.655994415283203
GOOGL,2014-04-25,26.613000869750977,26.69300079345703,26.125,26.155000686645508,47400000,26.090396881103516
GOOGL,2014-04-28,26.290000915527344,26.295000076293945,25.549999237060547,26.14900016784668,75056000,26.08441162109375
GOOGL,2014-04-29,26.194499969482422,26.88800048828125,26.149999618530273,26.816499710083008,50704000,26.750261306762695
GOOGL,2014-04-30,26.756000518798828,26.816999435424805,26.454500198364258,26.743999481201172,40770000,26.677940368652344
GOOGL,2014-05-01,26.712499618530273,26.995500564575195,26.64299964904785,26.92650032043457,40086000,26.859989166259766
GOOGL,2014-05-02,27.07200050354004,27.1200008392334,26.66349983215332,26.693500518798828,35616000,26.627565383911133
GOOGL,2014-05-05,26.511999130249023,26.785999298095703,26.378999710083008,26.76650047302246,24568000,26.70038414001465
GOOGL,2014-05-06,26.670499801635742,26.727500915527344,26.113000869750977,26.12849998474121,36700000,26.063961029052734
GOOGL,2014-05-07,26.162500381469727,26.221500396728516,25.554500579833984,25.899999618530273,61486000,25.83602523803711
GOOGL,2014-05-08,25.785999298095703,26.36750030517578,25.722999572753906,26.008499145507812,49040000,25.944255828857422
GOOGL,2014-05-09,25.9325008392334,26.36750030517578,25.714000701904297,26.33099937438965,45224000,26.265960693359375
GOOGL,2014-05-12,26.591999053955078,26.9375,26.375499725341797,26.921499252319336,38968000,26.85500144958496
GOOGL,2014-05-13,26.979000091552734,27.199499130249023,26.895000457763672,27.07699966430664,40240000,27.01011848449707
GOOGL,2014-05-14,27.090999603271484,27.090999603271484,26.655500411987305,26.720500946044922,25618000,26.654499053955078
GOOGL,2014-05-15,26.656999588012695,26.700000762939453,26.265499114990234,26.45599937438965,36658000,26.39065170288086
GOOGL,2014-05-16,26.479999542236328,26.54199981689453,26.178499221801758,26.415000915527344,38154000,26.349754333496094
GOOGL,2014-05-19,26.444000244140625,26.967500686645508,26.283000946044922,26.941499710083008,39530000,26.87495231628418
GOOGL,2014-05-20,27,27.3174991607666,26.828500747680664,27.019500732421875,48506000,26.952760696411133
GOOGL,2014-05-21,27.145000457763672,27.487499237060547,27.105499267578125,27.485000610351562,31294000,27.417112350463867
GOOGL,2014-05-22,27.610000610351562,27.898000717163086,27.549999237060547,27.772499084472656,42994000,27.703899383544922
GOOGL,2014-05-23,27.9064998626709,28.25,27.708499908447266,28.190000534057617,53450000,28.120370864868164
GOOGL,2014-05-27,28.388999938964844,28.743499755859375,28.207500457763672,28.743499755859375,43716000,28.672500610351562
GOOGL,2014-05-28,28.728500366210938,28.882999420166016,28.497499465942383,28.522499084472656,31632000,28.45204734802246
GOOGL,2014-05-29,28.66950035095215,28.673999786376953,28.422500610351562,28.527999877929688,28222000,28.457534790039062
GOOGL,2014-05-30,28.582000732421875,28.628999710083008,28.289499282836914,28.582500457763672,37434000,28.511899948120117
GOOGL,2014-06-02,28.487499237060547,28.52050018310547,27.834999084472656,28.216999053955078,33210000,28.147302627563477
GOOGL,2014-06-03,28.045000076293945,28.1200008392334,27.62649917602539,27.725500106811523,40626000,27.65701675415039
GOOGL,2014-06-04,27.576000213623047,27.929000854492188,27.42799949645996,27.687999725341797,34582000,27.619609832763672
GOOGL,2014-06-05,27.855499267578125,28.25,27.752500534057617,28.24650001525879,35868000,28.176729202270508
GOOGL,2014-06-06,28.408000946044922,28.440000534057617,27.979000091552734,28.30150032043457,34804000,28.23159408569336
GOOGL,2014-06-09,28.337499618530273,28.600000381469727,28.26099967956543,28.536500930786133,30594000,28.466014862060547
GOOGL,2014-06-10,28.43899917602539,28.600000381469727,28.306499481201172,28.415000915527344,29676000,28.34481430053711
GOOGL,2014-06-11,28.29599952697754,28.44849967956543,28.18400001525879,28.375,22580000,28.304912567138672
GOOGL,2014-06-12,28.350000381469727,28.350000381469727,27.857500076293945,27.975000381469727,30930000,27.905900955200195
GOOGL,2014-06-13,28.003999710083008,28.032499313354492,27.68600082397461,28.017499923706055,27066000,27.94829559326172
GOOGL,2014-06-16,27.862499237060547,27.899499893188477,27.5,27.614999771118164,39436000,27.546791076660156
GOOGL,2014-06-17,27.618000030517578,27.687000274658203,27.37350082397461,27.5310001373291,29552000,27.462997436523438
GOOGL,2014-06-18,27.639999389648438,28.06999969482422,27.57900047302246,28.033000946044922,41212000,27.96375846862793
GOOGL,2014-06-19,28.0575008392334,28.25,27.833499908447266,28.249500274658203,52548000,28.17972183227539
GOOGL,2014-06-20,28.322500228881836,28.338499069213867,27.9685001373291,28.326000213623047,63212000,28.256032943725586
GOOGL,2014-06-23,28.217500686645508,28.722000122070312,28.174999237060547,28.714500427246094,34456000,28.64357566833496
GOOGL,2014-06-24,28.711000442504883,29.112499237060547,28.45800018310547,28.62700080871582,56886000,28.556289672851562
GOOGL,2014-06-25,28.677499771118164,29.364999771118164,28.663000106811523,29.296499252319336,42294000,29.224136352539062
GOOGL,2014-06-26,29.46500015258789,29.479999542236328,28.979999542236328,29.238500595092773,40248000,29.16628074645996
GOOGL,2014-06-27,29.272499084472656,29.393999099731445,29.131000518798828,29.284500122070312,40426000,29.21216583251953
GOOGL,2014-06-30,29.33799934387207,29.385499954223633,29.164499282836914,29.23349952697754,29578000,29.161291122436523
GOOGL,2014-07-01,29.38249969482422,29.683000564575195,29.31450080871582,29.574499130249023,32864000,29.501449584960938
GOOGL,2014-07-02,29.613000869750977,29.707500457763672,29.45549964904785,29.538999557495117,23916000,29.466035842895508
GOOGL,2014-07-03,29.584999084472656,29.712499618530273,29.450000762939453,29.65399932861328,17978000,29.580753326416016
GOOGL,2014-07-07,29.675500869750977,29.782499313354492,29.39699935913086,29.538000106811523,26734000,29.46504020690918
GOOGL,2014-07-08,29.318500518798828,29.398500442504883,28.700000762939453,28.920000076293945,42504000,28.84856605529785
GOOGL,2014-07-09,28.947500228881836,29.204999923706055,28.850000381469727,29.167999267578125,27456000,29.0959529876709
GOOGL,2014-07-10,28.649999618530273,29.262500762939453,28.604999542236328,29.00200080871582,28724000,28.93036460876465
GOOGL,2014-07-11,29.049999237060547,29.411500930786133,29.02899932861328,29.332500457763672,30232000,29.260047912597656
GOOGL,2014-07-14,29.530000686645508,29.743000030517578,29.33449935913086,29.71299934387207,39032000,29.63960838317871
GOOGL,2014-07-15,29.75749969482422,29.764999389648438,29.265499114990234,29.652999877929688,33476000,29.579755783081055
GOOGL,2014-07-16,29.844499588012695,29.850000381469727,29.512500762939453,29.5310001373291,28816000,29.458057403564453
GOOGL,2014-07-17,29.44849967956543,29.475000381469727,28.842500686645508,29.041000366210938,58706000,28.969266891479492
GOOGL,2014-07-18,30.15049934387207,30.334999084472656,29.54599952697754,30.25550079345703,97432000,30.180767059326172
GOOGL,2014-07-21,30.0674991607666,30.20800018310547,29.72249984741211,29.922000885009766,44758000,29.848093032836914
GOOGL,2014-07-22,29.985000610351562,30.444499969482422,29.96299934387207,30.178499221801758,37632000,30.103958129882812
GOOGL,2014-07-23,30.102500915527344,30.352500915527344,30.0674991607666,30.25950050354004,22120000,30.184757232666016
GOOGL,2014-07-24,30.276500701904297,30.445499420166016,30.049999237060547,30.15049934387207,27100000,30.076026916503906
GOOGL,2014-07-25,29.962499618530273,30.049999237060547,29.787500381469727,29.90399932861328,27200000,29.830135345458984
GOOGL,2014-07-28,29.887500762939453,30.05500030517578,29.629499435424805,29.951000213623047,27162000,29.87701988220215
GOOGL,2014-07-29,29.885000228881836,29.92449951171875,29.60849952697754,29.697500228881836,27332000,29.6241455078125
GOOGL,2014-07-30,29.79050064086914,29.922500610351562,29.635000228881836,29.77199935913086,24302000,29.698461532592773
GOOGL,2014-07-31,29.447999954223633,29.59950065612793,28.884000778198242,28.977500915527344,46190000,28.905925750732422
GOOGL,2014-08-01,28.927499771118164,29.171499252319336,28.514999389648438,28.68000030517578,44266000,28.609159469604492
GOOGL,2014-08-04,28.82550048828125,29.19099998474121,28.613000869750977,29.113500595092773,30388000,29.041589736938477
GOOGL,2014-08-05,28.9689998626709,29.010000228881836,28.515499114990234,28.656999588012695,32876000,28.586214065551758
GOOGL,2014-08-06,28.475000381469727,28.93199920654297,28.372499465942383,28.72450065612793,26456000,28.65355110168457
GOOGL,2014-08-07,28.802499771118164,28.91550064086914,28.471500396728516,28.590499877929688,23260000,28.519880294799805
GOOGL,2014-08-08,28.60099983215332,28.97800064086914,28.451000213623047,28.89699935913086,29866000,28.82562255859375
GOOGL,2014-08-11,28.950000762939453,28.984500885009766,28.764999389648438,28.862499237060547,24068000,28.791208267211914
GOOGL,2014-08-12,28.75,28.795000076293945,28.495500564575195,28.606000900268555,27890000,28.535343170166016
GOOGL,2014-08-13,28.822500228881836,29.306499481201172,28.760000228881836,29.22800064086914,37988000,29.155805587768555
GOOGL,2014-08-14,29.33449935913086,29.389999389648438,29.04599952697754,29.232500076293945,25458000,29.160293579101562
GOOGL,2014-08-15,29.375,29.473499298095703,29.038000106811523,29.18549919128418,34468000,29.11341094970703
GOOGL,2014-08-18,29.354999542236328,29.752500534057617,29.327499389648438,29.635000228881836,29320000,29.561800003051758
GOOGL,2014-08-19,29.779499053955078,29.890499114990234,29.722000122070312,29.855499267578125,20864000,29.781755447387695
GOOGL,2014-08-20,29.84749984741211,29.84950065612793,29.649999618530273,29.77050018310547,19346000,29.69696617126465
GOOGL,2014-08-21,29.7450008392334,29.762500762939453,29.55500030517578,29.621000289916992,22640000,29.547834396362305
GOOGL,2014-08-22,29.66349983215332,29.749500274658203,29.489999771118164,29.62700080871582,17544000,29.55381965637207
GOOGL,2014-08-25,29.738500595092773,29.77899932861328,29.46299934387207,29.528499603271484,25912000,29.455562591552734
GOOGL,2014-08-26,29.600000381469727,29.602500915527344,29.372499465942383,29.4060001373291,29434000,29.33336639404297
GOOGL,2014-08-27,29.390499114990234,29.4685001373291,29.045000076293945,29.149999618530273,27292000,29.0779972076416
GOOGL,2014-08-28,29.000999450683594,29.23550033569336,28.893999099731445,29.016000747680664,28116000,28.94432830810547
GOOGL,2014-08-29,29.11750030517578,29.145000457763672,28.91200065612793,29.118000030517578,24122000,29.046077728271484
GOOGL,2014-09-02,29.147499084472656,29.46500015258789,29.1200008392334,29.431499481201172,31660000,29.358802795410156
GOOGL,2014-09-03,29.58650016784668,29.72450065612793,29.325000762939453,29.47599983215332,31580000,29.4031925201416
GOOGL,2014-09-04,29.60650062561035,29.899999618530273,29.530000686645508,29.656999588012695,32616000,29.583744049072266
GOOGL,2014-09-05,29.756500244140625,29.924999237060547,29.677499771118164,29.888999938964844,35982000,29.81517219543457
GOOGL,2014-09-08,29.957000732421875,30.176000595092773,29.900999069213867,30.081499099731445,31984000,30.0071964263916
GOOGL,2014-09-09,30.013500213623047,30.030000686645508,29.52400016784668,29.598499298095703,31424000,29.525388717651367
GOOGL,2014-09-10,29.586999893188477,29.68600082397461,29.35700035095215,29.67099952697754,23202000,29.59771156311035
GOOGL,2014-09-11,29.5,29.59749984741211,29.302000045776367,29.555500030517578,30028000,29.48249626159668
GOOGL,2014-09-12,29.519500732421875,29.573999404907227,29.163999557495117,29.2450008392334,37030000,29.17276382446289
GOOGL,2014-09-15,29.11199951171875,29.195999145507812,28.850500106811523,29.082000732421875,30908000,29.010168075561523
GOOGL,2014-09-16,29.047500610351562,29.50749969482422,29.047500610351562,29.43899917602539,31592000,29.366283416748047
GOOGL,2014-09-17,29.475500106811523,29.803499221801758,29.356000900268555,29.664499282836914,34390000,29.59122657775879
GOOGL,2014-09-18,29.752500534057617,29.878000259399414,29.650999069213867,29.863500595092773,29890000,29.789735794067383
GOOGL,2014-09-19,29.97450065612793,30.270000457763672,29.88800048828125,30.270000457763672,83832000,30.195232391357422
GOOGL,2014-09-22,30.125,30.190000534057617,29.6560001373291,29.863500595092773,35644000,29.789735794067383
GOOGL,2014-09-23,29.75,29.832500457763672,29.511999130249023,29.55900001525879,28074000,29.48598861694336
GOOGL,2014-09-24,29.578500747680664,30.00550079345703,29.514999389648438,29.92099952697754,35160000,29.84709358215332
GOOGL,2014-09-25,29.84950065612793,29.903499603271484,29.23699951171875,29.262500762939453,33420000,29.19021987915039
GOOGL,2014-09-26,29.296499252319336,29.478500366210938,29.25,29.395000457763672,25782000,29.3223934173584
GOOGL,2014-09-29,29.09149932861328,29.465499877929688,29.078500747680664,29.390499114990234,22874000,29.317901611328125
GOOGL,2014-09-30,29.374500274658203,29.549999237060547,29.225000381469727,29.420499801635742,31430000,29.347829818725586
GOOGL,2014-10-01,29.34000015258789,29.43600082397461,28.900999069213867,28.98150062561035,28954000,28.909914016723633
GOOGL,2014-10-02,28.899999618530273,29.16200065612793,28.702499389648438,29.04400062561035,30726000,28.972261428833008
GOOGL,2014-10-03,29.204999923706055,29.414499282836914,29.174999237060547,29.3125,24290000,29.240097045898438
GOOGL,2014-10-06,29.497499465942383,29.6200008392334,29.270000457763672,29.388999938964844,25722000,29.31640625
GOOGL,2014-10-07,29.2450008392334,29.292499542236328,28.704999923706055,28.704999923706055,30914000,28.634096145629883
GOOGL,2014-10-08,28.739500045776367,29.234500885009766,28.381999969482422,29.187000274658203,44158000,29.11490821838379
GOOGL,2014-10-09,29.08049964904785,29.12649917602539,28.451499938964844,28.54050064086914,48234000,28.470003128051758
GOOGL,2014-10-10,28.37350082397461,28.761499404907227,27.750499725341797,27.75950050354004,59574000,27.690933227539062
GOOGL,2014-10-13,27.756500244140625,28.04400062561035,27.221500396728516,27.237499237060547,55116000,27.17022132873535
GOOGL,2014-10-14,27.506999969482422,27.931499481201172,27.225000381469727,27.434499740600586,52198000,27.366735458374023
GOOGL,2014-10-15,27.104000091552734,27.195999145507812,26.42099952697754,27.036500930786133,76720000,26.96971893310547
GOOGL,2014-10-16,26.350000381469727,27.04949951171875,26.247499465942383,26.84600067138672,76100000,26.77968978881836
GOOGL,2014-10-17,27.022499084472656,27.172500610351562,25.920499801635742,26.148500442504883,119930000,26.083911895751953
GOOGL,2014-10-20,26.022499084472656,26.658000946044922,25.957000732421875,26.618999481201172,54964000,26.55324935913086
GOOGL,2014-10-21,26.863500595092773,26.938499450683594,26.510000228881836,26.901500701904297,49190000,26.835052490234375
GOOGL,2014-10-22,27.052499771118164,27.538000106811523,27.011499404907227,27.13450050354004,59474000,27.067476272583008
GOOGL,2014-10-23,27.413999557495117,27.8700008392334,27.274999618530273,27.6825008392334,43026000,27.614124298095703
GOOGL,2014-10-24,27.749000549316406,27.75,27.257999420166016,27.44499969482422,43508000,27.37721061706543
GOOGL,2014-10-27,27.38800048828125,27.700000762939453,27.360000610351562,27.493999481201172,31934000,27.426088333129883
GOOGL,2014-10-28,27.585500717163086,27.959999084472656,27.521499633789062,27.94700050354004,34774000,27.87796974182129
GOOGL,2014-10-29,28.042499542236328,28.24850082397461,27.798999786376953,27.922500610351562,41066000,27.853530883789062
GOOGL,2014-10-30,27.912500381469727,28.125,27.60650062561035,28.013500213623047,32250000,27.944305419921875
GOOGL,2014-10-31,28.415000915527344,28.436500549316406,28.24049949645996,28.39349937438965,46810000,28.323366165161133
GOOGL,2014-11-03,28.17650032043457,28.357500076293945,28.081499099731445,28.188499450683594,30834000,28.118873596191406
GOOGL,2014-11-04,28.058000564575195,28.239500045776367,27.915000915527344,28.20949935913086,27726000,28.139820098876953
GOOGL,2014-11-05,28.339500427246094,28.344999313354492,27.707500457763672,27.797500610351562,32906000,27.728839874267578
GOOGL,2014-11-06,27.774999618530273,27.84000015258789,27.52899932861328,27.58449935913086,33014000,27.51636505126953
GOOGL,2014-11-07,27.780000686645508,27.780000686645508,27.467500686645508,27.590999603271484,31782000,27.52284812927246
GOOGL,2014-11-10,27.6200008392334,28.0314998626709,27.58099937438965,27.911500930786133,26090000,27.842557907104492
GOOGL,2014-11-11,27.926000595092773,28.125,27.812000274658203,28.06450080871582,21966000,27.995180130004883
GOOGL,2014-11-12,28.0575008392334,28.0625,27.774999618530273,27.912500381469727,21882000,27.843555450439453
GOOGL,2014-11-13,28.04050064086914,28.041000366210938,27.704500198364258,27.82200050354004,30220000,27.753278732299805
GOOGL,2014-11-14,27.899999618530273,27.899999618530273,27.625499725341797,27.75950050354004,28502000,27.690933227539062
GOOGL,2014-11-17,27.75950050354004,27.75950050354004,27.222000122070312,27.332000732421875,33612000,27.264490127563477
GOOGL,2014-11-18,27.396499633789062,27.63949966430664,27.190000534057617,27.225500106811523,36440000,27.158252716064453
GOOGL,2014-11-19,27.237499237060547,27.410999298095703,26.95949935913086,27.360000610351562,30346000,27.292421340942383
GOOGL,2014-11-20,27.10449981689453,27.268999099731445,27.075000762939453,27.187999725341797,35016000,27.1208438873291
GOOGL,2014-11-21,27.552000045776367,27.552000045776367,27.25,27.29450035095215,50120000,27.227081298828125
GOOGL,2014-11-24,27.328500747680664,27.559499740600586,27.207500457763672,27.374000549316406,33076000,27.306385040283203
GOOGL,2014-11-25,27.36050033569336,27.625,27.345500946044922,27.46150016784668,38072000,27.39366912841797
GOOGL,2014-11-26,27.46150016784668,27.493999481201172,27.261499404907227,27.386499404907227,29604000,27.3188533782959
GOOGL,2014-11-28,27.350000381469727,27.479999542236328,27.224000930786133,27.45400047302246,24202000,27.386186599731445
GOOGL,2014-12-01,27.254499435424805,27.43950080871582,26.930999755859375,26.982500076293945,39888000,26.91585350036621
GOOGL,2014-12-02,26.97249984741211,27.092500686645508,26.732999801635742,26.929500579833984,41480000,26.86298370361328
GOOGL,2014-12-03,26.875,27.070499420166016,26.760499954223633,26.848499298095703,32476000,26.782182693481445
GOOGL,2014-12-04,26.881999969482422,27.13450050354004,26.74449920654297,27.128999710083008,32598000,27.06199073791504
GOOGL,2014-12-05,26.834999084472656,26.90999984741211,26.363000869750977,26.40399932861328,61402000,26.33877944946289
GOOGL,2014-12-08,26.461000442504883,26.69099998474121,26.350000381469727,26.536500930786133,64566000,26.47095489501953
GOOGL,2014-12-09,26.29400062561035,26.832500457763672,26.170499801635742,26.805500030517578,43322000,26.739288330078125
GOOGL,2014-12-10,26.795000076293945,26.968000411987305,26.374500274658203,26.402000427246094,46222000,26.3367862701416
GOOGL,2014-12-11,26.500499725341797,26.851999282836914,26.45800018310547,26.605499267578125,41426000,26.53978157043457
GOOGL,2014-12-12,26.371999740600586,26.61199951171875,26.072999954223633,26.07550048828125,47314000,26.011093139648438
GOOGL,2014-12-15,26.187999725341797,26.26849937438965,25.770000457763672,25.79199981689453,52352000,25.72829246520996
GOOGL,2014-12-16,25.68000030517578,25.77899932861328,24.859500885009766,24.908000946044922,86998000,24.846477508544922
GOOGL,2014-12-17,24.993000030517578,25.453500747680664,24.95549964904785,25.322500228881836,72788000,25.259952545166016
GOOGL,2014-12-18,25.79949951171875,25.8125,25.327999114990234,25.731000900268555,77534000,25.667444229125977
GOOGL,2014-12-19,25.84950065612793,26.04050064086914,25.44300079345703,26.00200080871582,97442000,25.937774658203125
GOOGL,2014-12-22,26.030500411987305,26.648500442504883,26.029499053955078,26.614999771118164,66390000,26.54926109313965
GOOGL,2014-12-23,26.725500106811523,27.114999771118164,26.68600082397461,26.938499450683594,57544000,26.871959686279297
GOOGL,2014-12-24,26.94099998474121,27.01449966430664,26.7549991607666,26.846500396728516,14754000,26.780187606811523
GOOGL,2014-12-26,26.846500396728516,27.162500381469727,26.774499893188477,27.076000213623047,22270000,27.00912094116211
GOOGL,2014-12-29,27.024999618530273,27.196500778198242,26.857999801635742,26.86549949645996,44300000,26.79914093017578
GOOGL,2014-12-30,26.74799919128418,26.892000198364258,26.680500030517578,26.763999938964844,20972000,26.697891235351562
GOOGL,2014-12-31,26.886999130249023,26.920000076293945,26.510000228881836,26.533000946044922,24648000,26.467464447021484
GOOGL,2015-01-02,26.6299991607666,26.790000915527344,26.393999099731445,26.477500915527344,26480000,26.412099838256836
GOOGL,2015-01-05,26.357500076293945,26.399499893188477,25.887500762939453,25.972999572753906,41182000,25.908843994140625
GOOGL,2015-01-06,26.024999618530273,26.06049919128418,25.27750015258789,25.332000732421875,54456000,25.26943016052246
GOOGL,2015-01-07,25.547500610351562,25.574499130249023,25.1825008392334,25.25749969482422,46918000,25.195112228393555
GOOGL,2015-01-08,25.07550048828125,25.375,24.750999450683594,25.345500946044922,73054000,25.28289794921875
GOOGL,2015-01-09,25.409000396728516,25.43000030517578,24.9325008392334,25.035999298095703,42000000,24.974159240722656
GOOGL,2015-01-12,24.961999893188477,25.013999938964844,24.545499801635742,24.85300064086914,57138000,24.79161262512207
GOOGL,2015-01-13,25.12849998474121,25.43000030517578,24.863000869750977,25.09000015258789,60958000,25.028026580810547
GOOGL,2015-01-14,25.020999908447266,25.413000106811523,24.908000946044922,25.296499252319336,52800000,25.23401641845703
GOOGL,2015-01-15,25.444499969482422,25.487499237060547,25.100500106811523,25.20050048828125,51068000,25.138254165649414
GOOGL,2015-01-16,25.157499313354492,25.542499542236328,25.154499053955078,25.523000717163086,49658000,25.459957122802734
GOOGL,2015-01-20,25.638500213623047,25.780500411987305,25.4685001373291,25.496999740600586,46796000,25.43402099609375
GOOGL,2015-01-21,25.54199981689453,26.092500686645508,25.47949981689453,26.019500732421875,46356000,25.955230712890625
GOOGL,2015-01-22,26.149999618530273,26.941999435424805,26.095500946044922,26.864999771118164,56068000,26.798641204833984
GOOGL,2015-01-23,26.901500701904297,27.27050018310547,26.787500381469727,27.09749984741211,45966000,27.030569076538086
GOOGL,2015-01-26,27.075000762939453,27.075000762939453,26.603500366210938,26.836000442504883,30932000,26.76971435546875
GOOGL,2015-01-27,26.56999969482422,26.638999938964844,26.042999267578125,26.059499740600586,39148000,25.99513053894043
GOOGL,2015-01-28,26.25,26.284500122070312,25.61750030517578,25.62150001525879,35822000,25.55821418762207
GOOGL,2015-01-29,25.645000457763672,25.75950050354004,25.173999786376953,25.661500930786133,79018000,25.598115921020508
GOOGL,2015-01-30,25.950000762939453,27.155000686645508,25.909000396728516,26.877500534057617,121108000,26.811111450195312
GOOGL,2015-02-02,26.715999603271484,26.825000762939453,26.086000442504883,26.610000610351562,75378000,26.544273376464844
GOOGL,2015-02-03,26.496999740600586,26.872499465942383,26.340499877929688,26.665000915527344,47062000,26.599138259887695
GOOGL,2015-02-04,26.656999588012695,26.837499618530273,26.25149917602539,26.30500030517578,33896000,26.240026473999023
GOOGL,2015-02-05,26.396499633789062,26.534500122070312,26.281999588012695,26.491500854492188,33176000,26.42606544494629
GOOGL,2015-02-06,26.550500869750977,27.01099967956543,26.4325008392334,26.694000244140625,42938000,26.62806510925293
GOOGL,2015-02-09,26.55299949645996,26.694000244140625,26.377500534057617,26.464000701904297,30314000,26.398632049560547
GOOGL,2015-02-10,26.607500076293945,27.049999237060547,26.458499908447266,27.007999420166016,47430000,26.941287994384766
GOOGL,2015-02-11,26.986499786376953,27.09749984741211,26.799999237060547,26.899999618530273,38306000,26.833555221557617
GOOGL,2015-02-12,26.982999801635742,27.41699981689453,26.850000381469727,27.300500869750977,48590000,27.233068466186523
GOOGL,2015-02-13,27.375499725341797,27.62700080871582,27.329999923706055,27.558000564575195,47382000,27.489931106567383
GOOGL,2015-02-17,27.558000564575195,27.649999618530273,27.163000106811523,27.250499725341797,39174000,27.183191299438477
GOOGL,2015-02-18,27.19099998474121,27.377500534057617,26.977500915527344,27.13249969482422,31164000,27.065481185913086
GOOGL,2015-02-19,27.12350082397461,27.343000411987305,27.037500381469727,27.322500228881836,30834000,27.25501251220703
GOOGL,2015-02-20,27.378999710083008,27.378999710083008,26.905000686645508,27.09000015258789,38234000,27.023086547851562
GOOGL,2015-02-23,26.950000762939453,26.96500015258789,26.600000381469727,26.75,32906000,26.68392562866211
GOOGL,2015-02-24,26.577499389648438,26.969999313354492,26.549999237060547,26.9325008392334,28406000,26.865976333618164
GOOGL,2015-02-25,26.922000885009766,27.478500366210938,26.90049934387207,27.366500854492188,40836000,27.298904418945312
GOOGL,2015-02-26,27.28700065612793,28.006500244140625,27.254499435424805,27.964500427246094,54032000,27.89542579650879
GOOGL,2015-02-27,27.907499313354492,28.47100067138672,27.851499557495117,28.131500244140625,68328000,28.062013626098633
GOOGL,2015-03-02,28.350000381469727,28.79949951171875,28.157499313354492,28.750999450683594,50406000,28.679983139038086
GOOGL,2015-03-03,28.8174991607666,29.042499542236328,28.524999618530273,28.93950080871582,50526000,28.868017196655273
GOOGL,2015-03-04,28.848499298095703,29.081499099731445,28.625999450683594,28.916500091552734,37964000,28.845073699951172
GOOGL,2015-03-05,28.981000900268555,29.15999984741211,28.911500930786133,29.071500778198242,35918000,28.999692916870117
GOOGL,2015-03-06,29.100000381469727,29.138999938964844,28.60300064086914,28.645000457763672,37592000,28.57424545288086
GOOGL,2015-03-09,28.54599952697754,28.772499084472656,28.452499389648438,28.704999923706055,23478000,28.634096145629883
GOOGL,2015-03-10,28.423999786376953,28.488000869750977,27.990999221801758,27.99250030517578,40080000,27.923358917236328
GOOGL,2015-03-11,27.989999771118164,28.208999633789062,27.77050018310547,27.784500122070312,40524000,27.715871810913086
GOOGL,2015-03-12,27.923999786376953,28.091999053955078,27.776500701904297,28.058500289916992,35602000,27.989194869995117
GOOGL,2015-03-13,27.96150016784668,28.218000411987305,27.51650047302246,27.649999618530273,35428000,27.581701278686523
GOOGL,2015-03-16,27.846500396728516,28.1875,27.56599998474121,28.082000732421875,36856000,28.012638092041016
GOOGL,2015-03-17,27.914499282836914,28.031999588012695,27.720500946044922,27.88050079345703,28892000,27.811634063720703
GOOGL,2015-03-18,27.886499404907227,28.32550048828125,27.674999237060547,28.308000564575195,35324000,28.238079071044922
GOOGL,2015-03-19,28.22599983215332,28.347999572753906,28.106000900268555,28.183500289916992,24660000,28.1138858795166
GOOGL,2015-03-20,28.335500717163086,28.354999542236328,28.224000930786133,28.247499465942383,44320000,28.17772674560547
GOOGL,2015-03-23,28.299999237060547,28.48200035095215,28.152999877929688,28.26849937438965,30234000,28.19867515563965
GOOGL,2015-03-24,28.427000045776367,29.0939998626709,28.404499053955078,28.87700080871582,79156000,28.805673599243164
GOOGL,2015-03-25,28.87849998474121,29.00349998474121,28.350000381469727,28.350000381469727,53070000,28.27997589111328
GOOGL,2015-03-26,28.232500076293945,28.359500885009766,27.91550064086914,28.18199920654297,49842000,28.112388610839844
GOOGL,2015-03-27,28.09149932861328,28.203500747680664,27.846500396728516,27.877500534057617,34552000,27.80864143371582
GOOGL,2015-03-30,28.012500762939453,28.107999801635742,27.839500427246094,28.05699920654297,24788000,27.98769760131836
GOOGL,2015-03-31,27.89699935913086,28.122499465942383,27.73349952697754,27.735000610351562,34932000,27.666492462158203
GOOGL,2015-04-01,27.741500854492188,27.924999237060547,27.30150032043457,27.47450065612793,38902000,27.40663719177246
GOOGL,2015-04-02,27.370500564575195,27.399999618530273,27.02199935913086,27.065500259399414,47760000,26.998647689819336
GOOGL,2015-04-06,26.941999435424805,27.277000427246094,26.78499984741211,27.197500228881836,33718000,27.130319595336914
GOOGL,2015-04-07,27.249500274658203,27.507999420166016,27.179500579833984,27.243000030517578,27318000,27.175708770751953
GOOGL,2015-04-08,27.299999237060547,27.575000762939453,27.299999237060547,27.441999435424805,28386000,27.374217987060547
GOOGL,2015-04-09,27.460500717163086,27.4685001373291,27.09749984741211,27.400999069213867,32366000,27.333316802978516
GOOGL,2015-04-10,27.478500366210938,27.49250030517578,27.249000549316406,27.427000045776367,26104000,27.359254837036133
GOOGL,2015-04-13,27.352500915527344,27.66349983215332,27.315000534057617,27.43199920654297,29326000,27.364242553710938
GOOGL,2015-04-14,27.328500747680664,27.328500747680664,26.78700065612793,26.98900032043457,47206000,26.92233657836914
GOOGL,2015-04-15,26.898000717163086,27.159500122070312,26.618499755859375,27.052000045776367,46962000,26.985179901123047
GOOGL,2015-04-16,26.917499542236328,27.261499404907227,26.905000686645508,27.176000595092773,31722000,27.10887336730957
GOOGL,2015-04-17,26.86549949645996,26.989999771118164,26.450000762939453,26.636999130249023,49234000,26.571203231811523
GOOGL,2015-04-20,26.6875,27.290000915527344,26.667499542236328,27.226499557495117,38508000,27.15924835205078
GOOGL,2015-04-21,27.315500259399414,27.388500213623047,27.11050033569336,27.145999908447266,29128000,27.078947067260742
GOOGL,2015-04-22,27.152999877929688,27.549999237060547,27.06599998474121,27.458999633789062,31806000,27.39117431640625
GOOGL,2015-04-23,27.52050018310547,28.058500289916992,27.503999710083008,27.87299919128418,78184000,27.80415153503418
GOOGL,2015-04-24,29.002500534057617,29.235000610351562,28.417499542236328,28.683000564575195,92168000,28.612152099609375
GOOGL,2015-04-27,28.638500213623047,28.775999069213867,28.114999771118164,28.305999755859375,48062000,28.236082077026367
GOOGL,2015-04-28,28.215999603271484,28.39150047302246,28.04800033569336,28.2185001373291,37178000,28.148799896240234
GOOGL,2015-04-29,28.02549934387207,28.29199981689453,27.950000762939453,28.069499969482422,33622000,28.000165939331055
GOOGL,2015-04-30,27.92799949645996,28.055500030517578,27.336000442504883,27.438499450683594,47240000,27.370725631713867
GOOGL,2015-05-01,27.52549934387207,27.56100082397461,27.1924991607666,27.558000564575195,36572000,27.489931106567383
GOOGL,2015-05-04,27.54949951171875,27.83449935913086,27.36949920654297,27.642000198364258,35260000,27.57372283935547
GOOGL,2015-05-05,27.507999420166016,27.63050079345703,27.118499755859375,27.152000427246094,28528000,27.08493423461914
GOOGL,2015-05-06,27.131999969482422,27.196500778198242,26.61199951171875,26.753999710083008,39034000,26.687915802001953
GOOGL,2015-05-07,26.795000076293945,27.260000228881836,26.672500610351562,27.101999282836914,31844000,27.035057067871094
GOOGL,2015-05-08,27.443500518798828,27.639999389648438,27.401500701904297,27.447500228881836,28226000,27.379703521728516
GOOGL,2015-05-11,27.42449951171875,27.668500900268555,27.280000686645508,27.288999557495117,21858000,27.221593856811523
GOOGL,2015-05-12,27.140499114990234,27.148000717163086,26.75,26.936500549316406,35282000,26.869964599609375
GOOGL,2015-05-13,27.023500442504883,27.191999435424805,26.948999404907227,26.97450065612793,24238000,26.90787124633789
GOOGL,2015-05-14,27.19849967956543,27.484500885009766,27.125,27.459999084472656,31736000,27.39217185974121
GOOGL,2015-05-15,27.519500732421875,27.530000686645508,27.125,27.324499130249023,33440000,27.25700569152832
GOOGL,2015-05-18,27.19099998474121,27.41699981689453,27.112499237060547,27.333499908447266,26706000,27.2659854888916
GOOGL,2015-05-19,27.399999618530273,27.670000076293945,27.356000900268555,27.464000701904297,47126000,27.396162033081055
GOOGL,2015-05-20,27.54599952697754,27.803499221801758,27.2549991607666,27.625499725341797,30840000,27.557262420654297
GOOGL,2015-05-21,27.510000228881836,27.88050079345703,27.46500015258789,27.840499877929688,34170000,27.771732330322266
GOOGL,2015-05-22,27.722999572753906,27.91200065612793,27.680999755859375,27.72599983215332,24266000,27.657516479492188
GOOGL,2015-05-26,27.628999710083008,27.666500091552734,27.148500442504883,27.359500885009766,37474000,27.291921615600586
GOOGL,2015-05-27,27.43400001525879,27.76449966430664,27.32900047302246,27.712499618530273,34844000,27.6440486907959
GOOGL,2015-05-28,27.68950080871582,27.788000106811523,27.540000915527344,27.708999633789062,23544000,27.64055633544922
GOOGL,2015-05-29,27.65999984741211,27.69700050354004,27.25200080871582,27.266000747680664,43446000,27.198652267456055
GOOGL,2015-06-01,27.436500549316406,27.528499603271484,27.179000854492188,27.460500717163086,33210000,27.392671585083008
GOOGL,2015-06-02,27.37150001525879,27.93950080871582,27.327499389648438,27.697500228881836,31842000,27.629085540771484
GOOGL,2015-06-03,27.7549991607666,27.899499893188477,27.607500076293945,27.76449966430664,26710000,27.695920944213867
GOOGL,2015-06-04,27.608999252319336,27.79800033569336,27.45599937438965,27.58449935913086,26866000,27.51636505126953
GOOGL,2015-06-05,27.600000381469727,27.666500091552734,27.368999481201172,27.476499557495117,24396000,27.408632278442383
GOOGL,2015-06-08,27.480499267578125,27.493499755859375,27.147499084472656,27.173999786376953,27336000,27.10688018798828
GOOGL,2015-06-09,27.17099952697754,27.242000579833984,26.9424991607666,27.107999801635742,30016000,27.041040420532227
GOOGL,2015-06-10,27.28499984741211,27.73900032043457,27.25550079345703,27.6299991607666,30316000,27.561752319335938
GOOGL,2015-06-11,27.72450065612793,27.741500854492188,27.458499908447266,27.50200080871582,25872000,27.43406867980957
GOOGL,2015-06-12,27.357500076293945,27.4424991607666,27.2814998626709,27.37350082397461,25468000,27.30588722229004
GOOGL,2015-06-15,27.136499404907227,27.202499389648438,26.960500717163086,27.149999618530273,27150000,27.082937240600586
GOOGL,2015-06-16,27.224000930786133,27.33449935913086,27.078500747680664,27.243499755859375,32526000,27.176206588745117
GOOGL,2015-06-17,27.270999908447266,27.417999267578125,27.090499877929688,27.329999923706055,24440000,27.262493133544922
GOOGL,2015-06-18,27.399999618530273,27.862499237060547,27.399999618530273,27.80900001525879,41192000,27.740310668945312
GOOGL,2015-06-19,27.826000213623047,27.89550018310547,27.613000869750977,27.875999450683594,59290000,27.807144165039062
GOOGL,2015-06-22,27.970500946044922,28.280500411987305,27.945499420166016,27.983999252319336,34752000,27.914878845214844
GOOGL,2015-06-23,27.989500045776367,28.2450008392334,27.857500076293945,28.16950035095215,31396000,28.09992027282715
GOOGL,2015-06-24,28.124000549316406,28.131999969482422,27.840499877929688,27.928499221801758,28924000,27.859514236450195
GOOGL,2015-06-25,28.014999389648438,28.156999588012695,27.87299919128418,27.897499084472656,26684000,27.82859230041504
GOOGL,2015-06-26,27.98550033569336,28,27.592500686645508,27.652999877929688,43676000,27.58469581604004
GOOGL,2015-06-29,27.337499618530273,27.545000076293945,27.011999130249023,27.0625,37756000,26.995655059814453
GOOGL,2015-06-30,27.254499435424805,27.295000076293945,26.976999282836914,27.00200080871582,34510000,26.935304641723633
GOOGL,2015-07-01,27.183000564575195,27.29050064086914,26.988000869750977,27.165000915527344,30760000,27.097902297973633
GOOGL,2015-07-02,27.23699951171875,27.399999618530273,27.178499221801758,27.367000579833984,28124000,27.29940414428711
GOOGL,2015-07-06,27.112499237060547,27.429000854492188,27.104999542236328,27.2810001373291,25614000,27.213613510131836
GOOGL,2015-07-07,27.37150001525879,27.549999237060547,26.99250030517578,27.50149917602539,33578000,27.433568954467773
GOOGL,2015-07-08,27.280000686645508,27.413999557495117,27.059999465942383,27.084999084472656,27662000,27.018096923828125
GOOGL,2015-07-09,27.4325008392334,27.444000244140625,27.231000900268555,27.232500076293945,29766000,27.165233612060547
GOOGL,2015-07-10,27.68549919128418,27.964500427246094,27.600000381469727,27.805500030517578,43436000,27.736818313598633
GOOGL,2015-07-13,27.975500106811523,28.642499923706055,27.934999465942383,28.58650016784668,41792000,28.51589012145996
GOOGL,2015-07-14,28.725000381469727,29.48550033569336,28.708499908447266,29.208999633789062,74832000,29.136850357055664
GOOGL,2015-07-15,29.187000274658203,29.434499740600586,29.010499954223633,29.197999954223633,41466000,29.125879287719727
GOOGL,2015-07-16,29.475000381469727,30.225000381469727,29.395999908447266,30.089000701904297,112642000,30.014680862426758
GOOGL,2015-07-17,34,35.150001525878906,33.900001525878906,34.98099899291992,257162000,34.894596099853516
GOOGL,2015-07-20,34.44900131225586,34.88999938964844,34.0885009765625,34.641998291015625,102436000,34.55643081665039
GOOGL,2015-07-21,34.24399948120117,35.279998779296875,34.20750045776367,34.76750183105469,75604000,34.68162536621094
GOOGL,2015-07-22,34.70100021362305,35.666500091552734,34.58100128173828,34.755001068115234,83100000,34.66915512084961
GOOGL,2015-07-23,34.592498779296875,34.80350112915039,33.579498291015625,33.73649978637695,76232000,33.65317153930664
GOOGL,2015-07-24,33.8385009765625,33.88949966430664,32.659000396728516,32.73849868774414,82622000,32.65763473510742
GOOGL,2015-07-27,32.57849884033203,33.35350036621094,32.57749938964844,32.91350173950195,58382000,32.83220291137695
GOOGL,2015-07-28,33.0880012512207,33.20500183105469,32.670501708984375,32.983001708984375,34364000,32.90153121948242
GOOGL,2015-07-29,33.112998962402344,33.166500091552734,32.641998291015625,33.07149887084961,36756000,32.98980712890625
GOOGL,2015-07-30,32.87200164794922,33.40250015258789,32.58449935913086,33.22800064086914,39606000,33.14592361450195
GOOGL,2015-07-31,33.23500061035156,33.25,32.86000061035156,32.875,34922000,32.793800354003906
GOOGL,2015-08-03,32.882999420166016,33.333499908447266,32.882999420166016,33.236000061035156,31348000,33.15390396118164
GOOGL,2015-08-04,33.21699905395508,33.400001525878906,33.0255012512207,33.06399917602539,26188000,32.982330322265625
GOOGL,2015-08-05,33.287498474121094,33.99549865722656,33.27899932861328,33.66450119018555,36448000,33.58134841918945
GOOGL,2015-08-06,33.699501037597656,33.73749923706055,33.0364990234375,33.50749969482422,40660000,33.42473220825195
GOOGL,2015-08-07,33.388999938964844,33.439998626708984,32.94350051879883,33.21950149536133,27544000,33.137447357177734
GOOGL,2015-08-10,33.35449981689453,33.58100128173828,33.01150131225586,33.15700149536133,34458000,33.075103759765625
GOOGL,2015-08-11,34.979000091552734,35.20000076293945,34.215999603271484,34.51499938964844,109880000,34.42974853515625
GOOGL,2015-08-12,34.7244987487793,34.79999923706055,34.0255012512207,34.57350158691406,58498000,34.488101959228516
GOOGL,2015-08-13,34.459999084472656,34.701499938964844,34.10900115966797,34.32550048828125,36354000,34.24071502685547
GOOGL,2015-08-14,34.20199966430664,34.612998962402344,34.14500045776367,34.46849822998047,27598000,34.38336181640625
GOOGL,2015-08-17,34.402000427246094,34.73699951171875,34.15299987792969,34.705501556396484,24680000,34.619773864746094
GOOGL,2015-08-18,34.55350112915039,34.78799819946289,34.26599884033203,34.436500549316406,27710000,34.3514404296875
GOOGL,2015-08-19,34.50550079345703,35.0099983215332,34.34000015258789,34.70199966430664,50194000,34.61628723144531
GOOGL,2015-08-20,34.45500183105469,34.80799865722656,33.763999938964844,33.9739990234375,57798000,33.890079498291016
GOOGL,2015-08-21,33.551998138427734,33.644500732421875,32.154998779296875,32.201499938964844,91880000,32.1219596862793
GOOGL,2015-08-24,30.030000686645508,31.384000778198242,29.654499053955078,30.905500411987305,129788000,30.82916259765625
GOOGL,2015-08-25,32.32350158691406,32.349998474121094,30.583499908447266,30.62350082397461,71430000,30.54785919189453
GOOGL,2015-08-26,32.154998779296875,33.124000549316406,31.51849937438965,32.98699951171875,87740000,32.905521392822266
GOOGL,2015-08-27,33.5994987487793,33.69900131225586,32.55500030517578,33.39799880981445,58974000,33.31550216674805
GOOGL,2015-08-28,33.28799819946289,33.349998474121094,32.6875,32.984500885009766,38836000,32.90303039550781
GOOGL,2015-08-31,32.71699905395508,33.22050094604492,32.317501068115234,32.39099884033203,38936000,32.31099319458008
GOOGL,2015-09-01,31.690500259399414,32.22200012207031,31.253000259399414,31.47800064086914,51458000,31.400249481201172
GOOGL,2015-09-02,31.899999618530273,32.25299835205078,31.531999588012695,32.24549865722656,37630000,32.16585159301758
GOOGL,2015-09-03,32.39649963378906,32.5625,31.690500259399414,31.852500915527344,34572000,31.77382469177246
GOOGL,2015-09-04,31.485000610351562,31.725000381469727,31.325000762939453,31.447999954223633,40478000,31.370323181152344
GOOGL,2015-09-08,32.04999923706055,32.25199890136719,31.645000457763672,32.194000244140625,39092000,32.114479064941406
GOOGL,2015-09-09,32.59400177001953,32.86800003051758,32.04499816894531,32.170501708984375,40978000,32.09103775024414
GOOGL,2015-09-10,32.19499969482422,32.744998931884766,32.084999084472656,32.55400085449219,27850000,32.47359085083008
GOOGL,2015-09-11,32.510501861572266,32.765499114990234,32.37049865722656,32.76499938964844,34892000,32.6840705871582
GOOGL,2015-09-14,32.78150177001953,32.79600143432617,32.474998474121094,32.62350082397461,29942000,32.54291915893555
GOOGL,2015-09-15,32.83549880981445,33.442501068115234,32.66699981689453,33.253501892089844,35546000,33.171363830566406
GOOGL,2015-09-16,33.27750015258789,33.403499603271484,33.11000061035156,33.2760009765625,26252000,33.19380569458008
GOOGL,2015-09-17,33.3745002746582,34.0994987487793,33.25,33.583499908447266,47752000,33.50054931640625
GOOGL,2015-09-18,33.25299835205078,33.492000579833984,33.00149917602539,33.04600143432617,72544000,32.96437454223633
GOOGL,2015-09-21,33.2755012512207,33.45000076293945,32.900001525878906,33.3489990234375,39094000,33.266624450683594
GOOGL,2015-09-22,32.87350082397461,32.941001892089844,32.25149917602539,32.65999984741211,54362000,32.57932662963867
GOOGL,2015-09-23,32.64500045776367,33.013999938964844,32.5364990234375,32.66450119018555,29160000,32.58382034301758
GOOGL,2015-09-24,32.44850158691406,32.8385009765625,32.10850143432617,32.74549865722656,38692000,32.664615631103516
GOOGL,2015-09-25,32.92900085449219,32.92900085449219,31.982999801635742,32.00749969482422,48480000,31.928438186645508
GOOGL,2015-09-28,31.952499389648438,32.14250183105469,30.892000198364258,31.212499618530273,47646000,31.13540267944336
GOOGL,2015-09-29,31.274999618530273,31.733999252319336,30.901500701904297,31.13050079345703,42130000,31.053607940673828
GOOGL,2015-09-30,31.59149932861328,31.965499877929688,31.457500457763672,31.918500900268555,52954000,31.83966064453125
GOOGL,2015-10-01,31.89699935913086,32.19200134277344,31.555999755859375,32.099998474121094,42506000,32.02070999145508
GOOGL,2015-10-02,31.90049934387207,32.849998474121094,31.674999237060547,32.8494987487793,48788000,32.76835632324219
GOOGL,2015-10-05,33.08000183105469,33.6515007019043,32.79349899291992,33.58399963378906,37960000,33.50104522705078
GOOGL,2015-10-06,33.467498779296875,33.939998626708984,33.15399932861328,33.582000732421875,42774000,33.49905014038086
GOOGL,2015-10-07,33.869998931884766,33.9370002746582,32.90549850463867,33.5,44354000,33.41725540161133
GOOGL,2015-10-08,33.47249984741211,33.59450149536133,32.7244987487793,33.349998474121094,39308000,33.26762390136719
GOOGL,2015-10-09,33.3745002746582,33.704498291015625,33.11800003051758,33.5620002746582,32124000,33.47909927368164
GOOGL,2015-10-12,33.45949935913086,33.89899826049805,33.36199951171875,33.82149887084961,26684000,33.73795700073242
GOOGL,2015-10-13,33.7130012512207,34.42300033569336,33.65549850463867,34.15850067138672,42446000,34.074127197265625
GOOGL,2015-10-14,34.186500549316406,34.50199890136719,33.94499969482422,34.02050018310547,31292000,33.936466217041016
GOOGL,2015-10-15,34.26250076293945,34.70800018310547,34.21950149536133,34.6510009765625,47156000,34.56541061401367
GOOGL,2015-10-16,34.77000045776367,34.81100082397461,34.45500183105469,34.76599884033203,36316000,34.68012237548828
GOOGL,2015-10-19,34.70000076293945,35.012001037597656,34.61050033569336,34.997501373291016,30172000,34.91105651855469
GOOGL,2015-10-20,34.894500732421875,34.900001525878906,33.683998107910156,34,52434000,33.916015625
GOOGL,2015-10-21,34.160499572753906,34.244998931884766,33.53499984741211,33.59000015258789,31952000,33.50703430175781
GOOGL,2015-10-22,33.77199935913086,34.40250015258789,33.584999084472656,34.05699920654297,88632000,33.97287368774414
GOOGL,2015-10-23,37.50299835205078,37.625,35.89699935913086,35.96649932861328,126726000,35.877662658691406
GOOGL,2015-10-26,36.000999450683594,36.747501373291016,36.000999450683594,36.555999755859375,48776000,36.465702056884766
GOOGL,2015-10-27,36.32849884033203,36.79800033569336,36.207000732421875,36.64099884033203,38778000,36.55049514770508
GOOGL,2015-10-28,36.650001525878906,36.868499755859375,36.36349868774414,36.84600067138672,39604000,36.75498962402344
GOOGL,2015-10-29,36.83150100708008,37.339500427246094,36.757999420166016,37.24250030517578,36520000,37.150508880615234
GOOGL,2015-10-30,37.27799987792969,37.31549835205078,36.826499938964844,36.86949920654297,39984000,36.7784309387207
GOOGL,2015-11-02,36.72650146484375,37.409000396728516,36.5724983215332,37.387001037597656,39914000,37.294654846191406
GOOGL,2015-11-03,37.27149963378906,37.584999084472656,37.05799865722656,37.441001892089844,36306000,37.34851837158203
GOOGL,2015-11-04,37.494998931884766,37.994998931884766,37.459999084472656,37.765499114990234,41840000,37.672218322753906
GOOGL,2015-11-05,37.94049835205078,38.317501068115234,37.87350082397461,38.03350067138672,45486000,37.93955612182617
GOOGL,2015-11-06,37.96950149536133,38.1510009765625,37.75149917602539,38.08000183105469,33544000,37.98594284057617
GOOGL,2015-11-09,37.92599868774414,38.165000915527344,37.455501556396484,37.73849868774414,35538000,37.64528274536133
GOOGL,2015-11-10,37.67399978637695,38.029998779296875,37.420501708984375,37.91299819946289,29798000,37.81935119628906
GOOGL,2015-11-11,38.11899948120117,38.45399856567383,37.98749923706055,38.26250076293945,41866000,38.167991638183594
GOOGL,2015-11-12,38.00899887084961,38.290000915527344,37.792999267578125,37.826499938964844,35452000,37.73306655883789
GOOGL,2015-11-13,37.70199966430664,37.76649856567383,36.9734992980957,37.003501892089844,48188000,36.91210174560547
GOOGL,2015-11-16,37.010501861572266,37.58549880981445,36.71649932861328,37.520999908447266,50704000,37.42831802368164
GOOGL,2015-11-17,37.62350082397461,37.747501373291016,37.20249938964844,37.29899978637695,38864000,37.206871032714844
GOOGL,2015-11-18,37.47850036621094,38.05500030517578,37.36949920654297,38.0004997253418,36266000,37.90663528442383
GOOGL,2015-11-19,37.98899841308594,38.1614990234375,37.86149978637695,37.99700164794922,28078000,37.90314483642578
GOOGL,2015-11-20,38.46500015258789,38.965999603271484,38.20500183105469,38.849998474121094,55478000,38.75403594970703
GOOGL,2015-11-23,38.87350082397461,39.14500045776367,38.675498962402344,38.834999084472656,34648000,38.73907470703125
GOOGL,2015-11-24,38.64799880981445,38.79949951171875,37.90549850463867,38.48149871826172,47880000,38.38644790649414
GOOGL,2015-11-25,38.58449935913086,38.650001525878906,38.326499938964844,38.4630012512207,23612000,38.36799621582031
GOOGL,2015-11-27,38.45800018310547,38.70000076293945,38.349998474121094,38.5984992980957,14434000,38.5031623840332
GOOGL,2015-11-30,38.59349822998047,38.75149917602539,38.055999755859375,38.14250183105469,33586000,38.04829025268555
GOOGL,2015-12-01,38.34700012207031,39.25,38.29750061035156,39.18949890136719,40398000,39.09270095825195
GOOGL,2015-12-02,39.26250076293945,39.65250015258789,38.82149887084961,38.89250183105469,46876000,38.79643630981445
GOOGL,2015-12-03,39.02799987792969,39.2239990234375,38.122501373291016,38.40999984741211,41950000,38.31512451171875
GOOGL,2015-12-04,38.48550033569336,39.12099838256836,38.2755012512207,38.96049880981445,49800000,38.86426544189453
GOOGL,2015-12-07,39.00299835205078,39.04999923706055,38.33599853515625,38.64950180053711,36626000,38.55403518676758
GOOGL,2015-12-08,38.224998474121094,38.932498931884766,38.125999450683594,38.75699996948242,31082000,38.66127014160156
GOOGL,2015-12-09,38.55500030517578,38.804500579833984,37.60049819946289,38.127498626708984,46550000,38.033321380615234
GOOGL,2015-12-10,38.179500579833984,38.30350112915039,37.75,38.00199890136719,32458000,37.90813446044922
GOOGL,2015-12-11,37.45000076293945,37.87200164794922,37.432498931884766,37.520999908447266,43184000,37.42831802368164
GOOGL,2015-12-14,37.5629997253418,38.20750045776367,36.8129997253418,38.12699890136719,53864000,38.03282165527344
GOOGL,2015-12-15,38.38949966430664,38.73749923706055,37.900001525878906,38.00450134277344,49386000,37.91062927246094
GOOGL,2015-12-16,38.32849884033203,39.07500076293945,37.852500915527344,38.829498291015625,53120000,38.733585357666016
GOOGL,2015-12-17,39.05799865722656,39.079498291015625,38.46500015258789,38.49150085449219,36510000,38.396427154541016
GOOGL,2015-12-18,38.36149978637695,38.707000732421875,37.829498291015625,37.842498779296875,67794000,37.749027252197266
GOOGL,2015-12-21,38.15250015258789,38.317501068115234,37.70750045776367,38.040000915527344,34848000,37.94603729248047
GOOGL,2015-12-22,38.2135009765625,38.516998291015625,38.060001373291016,38.35649871826172,36338000,38.261756896972656
GOOGL,2015-12-23,38.53450012207031,38.595001220703125,37.88249969482422,38.425498962402344,30594000,38.330589294433594
GOOGL,2015-12-24,38.42599868774414,38.459999084472656,38.21950149536133,38.29199981689453,10412000,38.197418212890625
GOOGL,2015-12-28,38.5,39.14099884033203,38.38650131225586,39.11199951171875,31156000,39.01538848876953
GOOGL,2015-12-29,39.3494987487793,39.93450164794922,39.310001373291016,39.698001861572266,38430000,39.599945068359375
GOOGL,2015-12-30,39.698001861572266,39.823001861572266,39.36000061035156,39.51499938964844,28566000,39.417396545410156
GOOGL,2015-12-31,39.39099884033203,39.416500091552734,38.86600112915039,38.9005012512207,32752000,38.80441665649414
GOOGL,2016-01-04,38.11000061035156,38.11000061035156,37.37699890136719,37.97200012207031,67382000,37.87820816040039
GOOGL,2016-01-05,38.20500183105469,38.459999084472656,37.782501220703125,38.076499938964844,45216000,37.98244857788086
GOOGL,2016-01-06,37.51850128173828,38.2864990234375,37.400001525878906,37.96649932861328,48206000,37.872718811035156
GOOGL,2016-01-07,37.324501037597656,37.765499114990234,36.763999938964844,37.04999923706055,63132000,36.9584846496582
GOOGL,2016-01-08,37.38999938964844,37.50600051879883,36.44599914550781,36.545501708984375,47506000,36.45523452758789
GOOGL,2016-01-11,36.59749984741211,36.75400161743164,35.97800064086914,36.653499603271484,50896000,36.562965393066406
GOOGL,2016-01-12,37.037498474121094,37.41699981689453,36.82149887084961,37.266998291015625,46816000,37.174949645996094
GOOGL,2016-01-13,37.46699905395508,37.650001525878906,35.8390007019043,35.97850036621094,51728000,35.88963317871094
GOOGL,2016-01-14,36.22200012207031,36.99449920654297,35.25,36.56949996948242,55558000,36.47917175292969
GOOGL,2016-01-15,35.4995002746582,36.20800018310547,35.07550048828125,35.52450180053711,76676000,35.43675231933594
GOOGL,2016-01-19,36.00749969482422,36.26750183105469,35.49250030517578,35.95399856567383,48724000,35.86518859863281
GOOGL,2016-01-20,35.29499816894531,36.34749984741211,34.388999938964844,35.928001403808594,82440000,35.839256286621094
GOOGL,2016-01-21,36.00849914550781,36.88349914550781,35.55550003051758,36.333499908447266,51938000,36.24375534057617
GOOGL,2016-01-22,37.099998474121094,37.428001403808594,37.025001525878906,37.27299880981445,47146000,37.18093490600586
GOOGL,2016-01-25,37.19200134277344,37.62300109863281,36.625,36.680999755859375,45340000,36.590396881103516
GOOGL,2016-01-26,36.760501861572266,36.972999572753906,36.3484992980957,36.68949890136719,30940000,36.598873138427734
GOOGL,2016-01-27,36.794498443603516,36.794498443603516,35.67250061035156,35.87900161743164,42428000,35.79037857055664
GOOGL,2016-01-28,36.90950012207031,37.55799865722656,36.529998779296875,37.415000915527344,62104000,37.32258224487305
GOOGL,2016-01-29,37.448001861572266,38.25550079345703,37.209999084472656,38.067501068115234,75808000,37.973472595214844
GOOGL,2016-02-01,38.5629997253418,38.87950134277344,38.069000244140625,38.53850173950195,111522000,38.44330978393555
GOOGL,2016-02-02,40.025001525878906,40.51750183105469,39.029998779296875,39.045501708984375,135846000,38.949058532714844
GOOGL,2016-02-03,39.31399917602539,39.57149887084961,36.8129997253418,37.46900177001953,131114000,37.3764533996582
GOOGL,2016-02-04,37.22949981689453,37.262001037597656,36.130001068115234,36.50149917602539,104922000,36.411338806152344
GOOGL,2016-02-05,36.275001525878906,36.33599853515625,35.00699996948242,35.1879997253418,109556000,35.10108184814453
GOOGL,2016-02-08,34.38399887084961,35.22600173950195,34.10049819946289,35.20800018310547,89410000,35.12103271484375
GOOGL,2016-02-09,34.647499084472656,36.04800033569336,34.42499923706055,35.05099868774414,84300000,34.96442413330078
GOOGL,2016-02-10,35.589500427246094,36.1609992980957,35.269500732421875,35.342498779296875,60314000,35.25519943237305
GOOGL,2016-02-11,34.81700134277344,35.61600112915039,34.55950164794922,35.31800079345703,65004000,35.23076248168945
GOOGL,2016-02-12,35.61050033569336,35.79999923706055,35.07899856567383,35.34450149536133,46538000,35.257198333740234
GOOGL,2016-02-16,35.932498931884766,36.14400100708008,35.50899887084961,35.88199996948242,43444000,35.79336929321289
GOOGL,2016-02-17,36.349998474121094,36.6879997253418,35.830501556396484,36.5984992980957,49154000,36.50810241699219
GOOGL,2016-02-18,36.698001861572266,36.79999923706055,35.77750015258789,35.8754997253418,47276000,35.78688430786133
GOOGL,2016-02-19,35.79499816894531,36.201499938964844,35.65599822998047,36.105499267578125,34918000,36.016319274902344
GOOGL,2016-02-22,36.47549819946289,36.74250030517578,36.17250061035156,36.45249938964844,37516000,36.362457275390625
GOOGL,2016-02-23,36.30500030517578,36.54499816894531,35.78350067138672,35.864498138427734,41332000,35.775909423828125
GOOGL,2016-02-24,35.53049850463867,36.06100082397461,35.10100173950195,36.04499816894531,37092000,35.95596694946289
GOOGL,2016-02-25,36.14649963378906,36.47549819946289,35.6614990234375,36.45600128173828,36146000,36.36595153808594
GOOGL,2016-02-26,36.68000030517578,36.80799865722656,36.09700012207031,36.24300003051758,42474000,36.15347671508789
GOOGL,2016-02-29,36.04999923706055,36.529998779296875,35.84199905395508,35.861000061035156,45068000,35.772422790527344
GOOGL,2016-03-01,36.064998626708984,37.11650085449219,35.93199920654297,37.10850143432617,60112000,37.016841888427734
GOOGL,2016-03-02,37.14350128173828,37.15599822998047,36.662498474121094,36.9739990234375,36292000,36.88267135620117
GOOGL,2016-03-03,36.9739990234375,37.04999923706055,36.48149871826172,36.579498291015625,40534000,36.48914337158203
GOOGL,2016-03-04,36.7400016784668,36.75,36.28099822998047,36.51100158691406,48516000,36.42081832885742
GOOGL,2016-03-07,36.25749969482422,36.36050033569336,35.25699996948242,35.63999938964844,61690000,35.55196762084961
GOOGL,2016-03-08,35.419498443603516,36.11249923706055,35.20000076293945,35.67649841308594,52530000,35.58837890625
GOOGL,2016-03-09,35.75849914550781,36.3120002746582,35.632999420166016,36.27050018310547,39544000,36.180908203125
GOOGL,2016-03-10,36.38949966430664,36.82699966430664,36.16450119018555,36.60850143432617,44616000,36.5180778503418
GOOGL,2016-03-11,36.997501373291016,37.244998931884766,36.834999084472656,37.243499755859375,35380000,37.15150833129883
GOOGL,2016-03-14,37.24850082397461,37.7130012512207,37.18299865722656,37.512001037597656,32824000,37.41934585571289
GOOGL,2016-03-15,37.30099868774414,37.6505012512207,37.141998291015625,37.528499603271484,29832000,37.4358024597168
GOOGL,2016-03-16,37.45249938964844,37.95000076293945,37.32500076293945,37.86800003051758,29306000,37.77446365356445
GOOGL,2016-03-17,37.88249969482422,38.266998291015625,37.86800003051758,37.92399978637695,44564000,37.830326080322266
GOOGL,2016-03-18,38.08150100708008,38.106998443603516,37.590999603271484,37.77050018310547,56222000,37.67720413208008
GOOGL,2016-03-21,37.695499420166016,38.16699981689453,37.563499450683594,38.108001708984375,28774000,38.01387405395508
GOOGL,2016-03-22,37.922000885009766,38.25,37.89400100708008,38.002498626708984,22096000,37.90863037109375
GOOGL,2016-03-23,38.16749954223633,38.269500732421875,37.80149841308594,37.87799835205078,24678000,37.78443908691406
GOOGL,2016-03-24,37.560001373291016,37.87799835205078,37.525001525878906,37.742000579833984,31116000,37.64877700805664
GOOGL,2016-03-28,37.80849838256836,37.915000915527344,37.60200119018555,37.66400146484375,21676000,37.57096862792969
GOOGL,2016-03-29,37.683998107910156,38.35900115966797,37.41450119018555,38.294498443603516,40062000,38.19990921020508
GOOGL,2016-03-30,38.410499572753906,38.865501403808594,38.37900161743164,38.41699981689453,40396000,38.32210922241211
GOOGL,2016-03-31,38.41699981689453,38.45399856567383,37.912498474121094,38.14500045776367,32554000,38.05078125
GOOGL,2016-04-01,37.858001708984375,38.50199890136719,37.7599983215332,38.48350143432617,31674000,38.38844680786133
GOOGL,2016-04-04,38.47549819946289,38.62200164794922,38.089500427246094,38.25600051879883,26924000,38.161502838134766
GOOGL,2016-04-05,37.90650177001953,38.14350128173828,37.779998779296875,37.92850112915039,24478000,37.834815979003906
GOOGL,2016-04-06,37.891998291015625,38.42100143432617,37.814998626708984,38.403499603271484,25312000,38.30863952636719
GOOGL,2016-04-07,38.26599884033203,38.46799850463867,37.875,38.00600051879883,25498000,37.91212463378906
GOOGL,2016-04-08,38.29349899291992,38.35649871826172,37.78850173950195,37.9734992980957,23434000,37.87969970703125
GOOGL,2016-04-11,38.272499084472656,38.361000061035156,37.867000579833984,37.87699890136719,31774000,37.78343963623047
GOOGL,2016-04-12,37.92150115966797,38.24599838256836,37.57849884033203,38.215999603271484,27388000,38.12160110473633
GOOGL,2016-04-13,38.515499114990234,38.787498474121094,38.22949981689453,38.59550094604492,35426000,38.50016784667969
GOOGL,2016-04-14,38.768001556396484,38.980499267578125,38.6609992980957,38.769500732421875,26992000,38.673736572265625
GOOGL,2016-04-15,38.775001525878906,39.04650115966797,38.746498107910156,39,31712000,38.90366744995117
GOOGL,2016-04-18,39.009498596191406,39.4275016784668,38.88050079345703,39.38399887084961,33540000,39.28671646118164
GOOGL,2016-04-19,39.525001525878906,39.54750061035156,38.51350021362305,38.8125,43952000,38.71662902832031
GOOGL,2016-04-20,38.95800018310547,38.983001708984375,38.563499450683594,38.74599838256836,34262000,38.650291442871094
GOOGL,2016-04-21,38.865501403808594,39.08399963378906,38.57749938964844,39,77628000,38.90366744995117
GOOGL,2016-04-22,37.195499420166016,37.69599914550781,36.51850128173828,36.88850021362305,140798000,36.79738235473633
GOOGL,2016-04-25,36.76750183105469,37.24399948120117,36.755001068115234,37.11050033569336,49442000,37.018836975097656
GOOGL,2016-04-26,37.22100067138672,37.27949905395508,36.01599884033203,36.26850128173828,55864000,36.178916931152344
GOOGL,2016-04-27,36.26599884033203,36.35749816894531,35.45399856567383,36.073001861572266,66262000,35.9838981628418
GOOGL,2016-04-28,36.16450119018555,36.4630012512207,35.15999984741211,35.25299835205078,62590000,35.16592025756836
GOOGL,2016-04-29,35.20600128173828,35.605499267578125,35.18899917602539,35.39400100708008,58278000,35.30657958984375
GOOGL,2016-05-02,35.59600067138672,35.77050018310547,35.31800079345703,35.72050094604492,33476000,35.632266998291016
GOOGL,2016-05-03,35.625,35.66849899291992,35.36650085449219,35.422000885009766,38620000,35.33450698852539
GOOGL,2016-05-04,35.3385009765625,35.752498626708984,35.20249938964844,35.56850051879883,34172000,35.48064422607422
GOOGL,2016-05-05,35.75,35.877498626708984,35.47249984741211,35.73550033569336,29668000,35.64723205566406
GOOGL,2016-05-06,35.61000061035156,36.29949951171875,35.59749984741211,36.25899887084961,39952000,36.169437408447266
GOOGL,2016-05-09,36.334999084472656,36.714500427246094,36.17499923706055,36.45650100708008,38074000,36.366451263427734
GOOGL,2016-05-10,36.74800109863281,37,36.580501556396484,36.96900177001953,32634000,36.877685546875
GOOGL,2016-05-11,37.0260009765625,37.040000915527344,36.39500045776367,36.52750015258789,29834000,36.43727493286133
GOOGL,2016-05-12,36.599998474121094,36.76850128173828,36.2135009765625,36.403499603271484,27094000,36.31357955932617
GOOGL,2016-05-13,36.33100128173828,36.56449890136719,36.175498962402344,36.24150085449219,25244000,36.151981353759766
GOOGL,2016-05-16,36.215999603271484,36.63399887084961,36,36.51499938964844,22538000,36.424808502197266
GOOGL,2016-05-17,36.553001403808594,36.79249954223633,35.900001525878906,36.009498596191406,33404000,35.920555114746094
GOOGL,2016-05-18,35.92499923706055,36.278499603271484,35.750999450683594,36.0890007019043,32536000,35.99985885620117
GOOGL,2016-05-19,35.915000915527344,36.025001525878906,35.515499114990234,35.765499114990234,30598000,35.67715835571289
GOOGL,2016-05-20,35.823001861572266,36.3849983215332,35.7504997253418,36.08549880981445,34798000,35.996368408203125
GOOGL,2016-05-23,35.999000549316406,36.17499923706055,35.84700012207031,35.86249923706055,24816000,35.77391815185547
GOOGL,2016-05-24,35.99250030517578,36.709999084472656,35.98249816894531,36.6515007019043,37884000,36.560970306396484
GOOGL,2016-05-25,36.75,36.99449920654297,36.630001068115234,36.904998779296875,32216000,36.813838958740234
GOOGL,2016-05-26,36.79999923706055,37.05500030517578,36.650001525878906,36.846500396728516,27202000,36.755489349365234
GOOGL,2016-05-27,36.8754997253418,37.39550018310547,36.85049819946289,37.380001068115234,34802000,37.28767013549805
GOOGL,2016-05-31,37.4379997253418,37.67399978637695,37.278499603271484,37.442501068115234,42484000,37.35001754760742
GOOGL,2016-06-01,37.423500061035156,37.56850051879883,37.21699905395508,37.42300033569336,20788000,37.33056640625
GOOGL,2016-06-02,37.30500030517578,37.3650016784668,36.849998474121094,37.2135009765625,33916000,37.12158203125
GOOGL,2016-06-03,37.074501037597656,37.074501037597656,36.695499420166016,36.792999267578125,24608000,36.702117919921875
GOOGL,2016-06-06,36.92499923706055,36.92499923706055,36.41450119018555,36.50299835205078,29992000,36.41283416748047
GOOGL,2016-06-07,36.66350173950195,36.83549880981445,36.540000915527344,36.554500579833984,24314000,36.464210510253906
GOOGL,2016-06-08,36.974998474121094,37.19049835205078,36.78850173950195,37.14649963378906,32314000,37.054744720458984
GOOGL,2016-06-09,36.85350036621094,37.19649887084961,36.82500076293945,37.125999450683594,19180000,37.034297943115234
GOOGL,2016-06-10,36.79750061035156,36.981998443603516,36.5255012512207,36.65950012207031,29050000,36.568946838378906
GOOGL,2016-06-13,36.49100112915039,36.95000076293945,36.49100112915039,36.59400177001953,23354000,36.50361251831055
GOOGL,2016-06-14,36.46549987792969,36.79999923706055,36.32500076293945,36.662498474121094,26584000,36.571937561035156
GOOGL,2016-06-15,36.74599838256836,36.85749816894531,36.56549835205078,36.609500885009766,23234000,36.519073486328125
GOOGL,2016-06-16,36.39799880981445,36.519500732421875,35.777000427246094,36.212501525878906,45002000,36.1230583190918
GOOGL,2016-06-17,36.06949996948242,36.06949996948242,35.055999755859375,35.212501525878906,82262000,35.125526428222656
GOOGL,2016-06-20,35.515499114990234,35.79349899291992,35.27050018310547,35.30649948120117,45654000,35.21929168701172
GOOGL,2016-06-21,35.502498626708984,35.76900100708008,35.233001708984375,35.444000244140625,30318000,35.35645294189453
GOOGL,2016-06-22,35.70249938964844,35.71049880981445,35.29399871826172,35.52349853515625,29058000,35.43575668334961
GOOGL,2016-06-23,35.52750015258789,35.74399948120117,35.01250076293945,35.743499755859375,42500000,35.65521240234375
GOOGL,2016-06-24,34.50849914550781,35.25,34.24549865722656,34.2599983215332,95436000,34.17537307739258
GOOGL,2016-06-27,34.1245002746582,34.166500091552734,33.632999420166016,34.05699920654297,58146000,33.97287368774414
GOOGL,2016-06-28,34.56850051879883,34.637001037597656,34.24250030517578,34.5629997253418,38246000,34.47762680053711
GOOGL,2016-06-29,34.7130012512207,34.974998474121094,34.63399887084961,34.759498596191406,43124000,34.673641204833984
GOOGL,2016-06-30,34.88249969482422,35.188499450683594,34.744998931884766,35.17649841308594,42250000,35.0896110534668
GOOGL,2016-07-01,35.255001068115234,35.62649917602539,35.186500549316406,35.51250076293945,30984000,35.424781799316406
GOOGL,2016-07-05,35.2504997253418,35.40599822998047,34.95650100708008,35.24449920654297,28440000,35.157440185546875
GOOGL,2016-07-06,34.992000579833984,35.650001525878906,34.95000076293945,35.44850158691406,28902000,35.36094284057617
GOOGL,2016-07-07,35.50550079345703,35.50849914550781,35.03350067138672,35.362998962402344,21174000,35.27565002441406
GOOGL,2016-07-08,35.52799987792969,35.89500045776367,35.40549850463867,35.888999938964844,29946000,35.80035400390625
GOOGL,2016-07-11,35.97100067138672,36.44649887084961,35.94350051879883,36.36000061035156,28822000,36.27018737792969
GOOGL,2016-07-12,36.59600067138672,36.779998779296875,36.375,36.6254997253418,26468000,36.535030364990234
GOOGL,2016-07-13,36.7760009765625,36.7760009765625,36.45100021362305,36.4739990234375,20436000,36.383907318115234
GOOGL,2016-07-14,36.696998596191406,36.80699920654297,36.52949905395508,36.790000915527344,21408000,36.699127197265625
GOOGL,2016-07-15,37.04999923706055,37.04999923706055,36.731998443603516,36.78150177001953,32342000,36.690650939941406
GOOGL,2016-07-18,36.89550018310547,37.75699996948242,36.82550048828125,37.65999984741211,38698000,37.566978454589844
GOOGL,2016-07-19,37.493499755859375,37.829498291015625,37.42449951171875,37.670501708984375,30436000,37.57745361328125
GOOGL,2016-07-20,37.70249938964844,38.03200149536133,37.70249938964844,37.854000091552734,22502000,37.760498046875
GOOGL,2016-07-21,37.849998474121094,37.907501220703125,37.57600021362305,37.72050094604492,19062000,37.62732696533203
GOOGL,2016-07-22,37.86600112915039,37.97249984741211,37.632999420166016,37.9640007019043,20920000,37.8702278137207
GOOGL,2016-07-25,37.88399887084961,37.99100112915039,37.70349884033203,37.875999450683594,21466000,37.78244400024414
GOOGL,2016-07-26,37.875999450683594,37.9630012512207,37.63750076293945,37.88249969482422,23792000,37.7889289855957
GOOGL,2016-07-27,37.94850158691406,38.22249984741211,37.79650115966797,38.0984992980957,32172000,38.00439453125
GOOGL,2016-07-28,38.44200134277344,38.44850158691406,37.954498291015625,38.29199981689453,73464000,38.197418212890625
GOOGL,2016-07-29,39.885501861572266,40.196998596191406,39.5,39.56700134277344,101810000,39.469268798828125
GOOGL,2016-08-01,39.333499908447266,40.3745002746582,39.25199890136719,40.047000885009766,60594000,39.948081970214844
GOOGL,2016-08-02,39.86650085449219,40.11600112915039,39.72650146484375,40.00600051879883,39928000,39.90718460083008
GOOGL,2016-08-03,39.82350158691406,39.97700119018555,39.6510009765625,39.94599914550781,29206000,39.84733200073242
GOOGL,2016-08-04,39.9119987487793,40.0099983215332,39.69599914550781,39.86249923706055,21520000,39.7640380859375
GOOGL,2016-08-05,40.00550079345703,40.361000061035156,39.890499114990234,40.346500396728516,36146000,40.24684143066406
GOOGL,2016-08-08,40.29999923706055,40.380001068115234,40.08449935913086,40.26150131225586,24426000,40.16205596923828
GOOGL,2016-08-09,40.2244987487793,40.666500091552734,40.202999114990234,40.374000549316406,32154000,40.27427673339844
GOOGL,2016-08-10,40.352500915527344,40.54399871826172,40.324501037597656,40.42449951171875,18370000,40.324649810791016
GOOGL,2016-08-11,40.52349853515625,40.694000244140625,40.29999923706055,40.40999984741211,25646000,40.310184478759766
GOOGL,2016-08-12,40.25450134277344,40.359500885009766,40.18199920654297,40.352500915527344,17946000,40.25282669067383
GOOGL,2016-08-15,40.36050033569336,40.56800079345703,40.201499938964844,40.29800033569336,18596000,40.198463439941406
GOOGL,2016-08-16,40.17499923706055,40.2130012512207,39.849998474121094,40.05950164794922,21158000,39.96055221557617
GOOGL,2016-08-17,40,40.28150177001953,39.814998626708984,40.270999908447266,21322000,40.17152786254883
GOOGL,2016-08-18,40.268001556396484,40.400001525878906,40.08150100708008,40.13750076293945,17292000,40.038360595703125
GOOGL,2016-08-19,39.989498138427734,40.061500549316406,39.84400177001953,39.98249816894531,22416000,39.88373947143555
GOOGL,2016-08-22,39.925498962402344,39.96500015258789,39.71649932861328,39.84749984741211,17056000,39.74907302856445
GOOGL,2016-08-23,40.02399826049805,40.04999923706055,39.79949951171875,39.829498291015625,18350000,39.731117248535156
GOOGL,2016-08-24,39.84299850463867,39.92300033569336,39.53799819946289,39.68000030517578,25672000,39.58198928833008
GOOGL,2016-08-25,39.599998474121094,39.736000061035156,39.36149978637695,39.564998626708984,24054000,39.46726989746094
GOOGL,2016-08-26,39.6245002746582,39.970001220703125,39.47050094604492,39.6609992980957,24978000,39.56303405761719
GOOGL,2016-08-29,39.65250015258789,39.92599868774414,39.51599884033203,39.79100036621094,15474000,39.69271469116211
GOOGL,2016-08-30,39.64400100708008,39.900001525878906,39.4734992980957,39.59600067138672,23348000,39.49819564819336
GOOGL,2016-08-31,39.47999954223633,39.57849884033203,39.36000061035156,39.49250030517578,21428000,39.39495086669922
GOOGL,2016-09-01,39.5989990234375,39.644500732421875,39.31650161743164,39.56999969482422,26070000,39.47226333618164
GOOGL,2016-09-02,39.76350021362305,39.85499954223633,39.66299819946289,39.84349822998047,26998000,39.74508285522461
GOOGL,2016-09-06,39.919498443603516,40.544498443603516,39.77149963378906,40.4010009765625,39790000,40.30120849609375
GOOGL,2016-09-07,40.39649963378906,40.529998779296875,40.18600082397461,40.39950180053711,22906000,40.299713134765625
GOOGL,2016-09-08,40.26100158691406,40.42100143432617,40.050498962402344,40.141998291015625,23554000,40.0428466796875
GOOGL,2016-09-09,39.938499450683594,40.087501525878906,39.40250015258789,39.42399978637695,37752000,39.32661819458008
GOOGL,2016-09-12,39.22600173950195,40.00849914550781,39.17499923706055,39.941001892089844,37274000,39.84234619140625
GOOGL,2016-09-13,39.70050048828125,39.78950119018555,39.21649932861328,39.43600082397461,36180000,39.338592529296875
GOOGL,2016-09-14,39.37649917602539,39.81650161743164,39.37649917602539,39.52299880981445,25842000,39.425376892089844
GOOGL,2016-09-15,39.5004997253418,40.182498931884766,39.43299865722656,40.061500549316406,31144000,39.962547302246094
GOOGL,2016-09-16,39.95100021362305,39.95100021362305,39.680999755859375,39.89849853515625,42612000,39.799949645996094
GOOGL,2016-09-19,40.05550003051758,40.199501037597656,39.678001403808594,39.769500732421875,22990000,39.671268463134766
GOOGL,2016-09-20,40,40.13750076293945,39.91299819946289,39.98899841308594,20984000,39.89022445678711
GOOGL,2016-09-21,40.0629997253418,40.295501708984375,39.80149841308594,40.25149917602539,26970000,40.152076721191406
GOOGL,2016-09-22,40.5,40.952999114990234,40.385501861572266,40.79750061035156,35186000,40.69673156738281
GOOGL,2016-09-23,40.75699996948242,40.849998474121094,40.63650131225586,40.74800109863281,28234000,40.64735412597656
GOOGL,2016-09-26,40.49100112915039,40.50400161743164,40.022499084472656,40.13249969482422,29454000,40.03337097167969
GOOGL,2016-09-27,40.09149932861328,40.67449951171875,40.09149932861328,40.5364990234375,27346000,40.436370849609375
GOOGL,2016-09-28,40.20399856567383,40.51250076293945,40.138999938964844,40.50299835205078,29406000,40.4029541015625
GOOGL,2016-09-29,40.36149978637695,40.695499420166016,40.042999267578125,40.13199996948242,27000000,40.032875061035156
GOOGL,2016-09-30,40.18000030517578,40.40449905395508,40.07500076293945,40.202999114990234,33204000,40.103694915771484
GOOGL,2016-10-03,40.127498626708984,40.176998138427734,39.811500549316406,40.01900100708008,29784000,39.9201545715332
GOOGL,2016-10-04,40.25,40.32500076293945,39.98350143432617,40.13949966430664,25174000,40.04035186767578
GOOGL,2016-10-05,40.29999923706055,40.42499923706055,40.035499572753906,40.061500549316406,24276000,39.962547302246094
GOOGL,2016-10-06,40.20399856567383,40.34749984741211,40.0255012512207,40.15399932861328,21998000,40.05481719970703
GOOGL,2016-10-07,40.29650115966797,40.297000885009766,39.840999603271484,40.035499572753906,23262000,39.93661117553711
GOOGL,2016-10-10,40.19649887084961,40.86899948120117,40.11199951171875,40.708499908447266,29922000,40.60794448852539
GOOGL,2016-10-11,40.708499908447266,40.99300003051758,40.368499755859375,40.47850036621094,34432000,40.378517150878906
GOOGL,2016-10-12,40.597999572753906,40.724998474121094,40.4275016784668,40.5885009765625,18158000,40.48824691772461
GOOGL,2016-10-13,40.30350112915039,40.327999114990234,39.930999755859375,40.20399856567383,27380000,40.10469436645508
GOOGL,2016-10-14,40.372501373291016,40.50450134277344,40.11600112915039,40.22999954223633,22238000,40.1306266784668
GOOGL,2016-10-17,40.29949951171875,40.67449951171875,40.19150161743164,40.34199905395508,21128000,40.24235534667969
GOOGL,2016-10-18,40.71049880981445,41.44049835205078,40.666500091552734,41.074501037597656,45786000,40.97304153442383
GOOGL,2016-10-19,41.14400100708008,41.4900016784668,41.14400100708008,41.34199905395508,30002000,41.23988342285156
GOOGL,2016-10-20,41.37799835205078,41.423500061035156,41.02750015258789,41.08150100708008,27878000,40.98002624511719
GOOGL,2016-10-21,41,41.214500427246094,40.91550064086914,41.202999114990234,32316000,41.101226806640625
GOOGL,2016-10-24,41.50450134277344,41.89699935913086,41.45199966430664,41.7869987487793,28952000,41.683780670166016
GOOGL,2016-10-25,41.92499923706055,41.92499923706055,41.26499938964844,41.4275016784668,37814000,41.325172424316406
GOOGL,2016-10-26,41.35599899291992,41.385501861572266,40.817501068115234,41.10499954223633,35898000,41.00346755981445
GOOGL,2016-10-27,41.1505012512207,41.32899856567383,40.730499267578125,40.86750030517578,59470000,40.76655578613281
GOOGL,2016-10-28,41.49700164794922,41.95000076293945,40.849998474121094,40.97800064086914,87098000,40.87678146362305
GOOGL,2016-10-31,41.121498107910156,41.131500244140625,40.400001525878906,40.494998931884766,44854000,40.39497756958008
GOOGL,2016-11-01,40.54349899291992,40.698001861572266,39.91299819946289,40.27399826049805,47118000,40.17451858520508
GOOGL,2016-11-02,40.3380012512207,40.3380012512207,39.25,39.42100143432617,47014000,39.32362747192383
GOOGL,2016-11-03,39.224998474121094,39.5,38.93149948120117,39.109500885009766,43504000,39.01289749145508
GOOGL,2016-11-04,38.564998626708984,39.42399978637695,38.54999923706055,39.05500030517578,39412000,38.95853042602539
GOOGL,2016-11-07,39.747501373291016,40.25,39.64500045776367,40.10150146484375,39852000,40.00244903564453
GOOGL,2016-11-08,40.10150146484375,40.801998138427734,39.98099899291992,40.5989990234375,35382000,40.498714447021484
GOOGL,2016-11-09,40.09149932861328,40.58549880981445,39.60200119018555,40.27949905395508,61970000,40.18000411987305
GOOGL,2016-11-10,40.5,40.50299835205078,38.4114990234375,39.01449966430664,118192000,38.91813278198242
GOOGL,2016-11-11,38.84049987792969,38.864498138427734,38.277000427246094,38.587501525878906,71852000,38.4921875
GOOGL,2016-11-14,38.5880012512207,38.5890007019043,37.179500579833984,37.6609992980957,73766000,37.56797409057617
GOOGL,2016-11-15,38.27349853515625,39.012001037597656,38.26100158691406,38.757999420166016,58878000,38.66226577758789
GOOGL,2016-11-16,38.520999908447266,39.17499923706055,38.31650161743164,38.999000549316406,35968000,38.902671813964844
GOOGL,2016-11-17,39.125,39.44499969482422,38.99250030517578,39.30799865722656,30674000,39.21090316772461
GOOGL,2016-11-18,39.35850143432617,39.56449890136719,38.76750183105469,38.798500061035156,36126000,38.70266342163086
GOOGL,2016-11-21,38.904998779296875,39.32749938964844,38.814998626708984,39.2400016784668,32616000,39.1430778503418
GOOGL,2016-11-22,39.449501037597656,39.688499450683594,39.1870002746582,39.25,27884000,39.153053283691406
GOOGL,2016-11-23,39.47600173950195,39.47600173950195,38.63249969482422,38.95000076293945,26260000,38.85379409790039
GOOGL,2016-11-25,39.13050079345703,39.14500045776367,38.90950012207031,39.01150131225586,12270000,38.915138244628906
GOOGL,2016-11-28,38.91749954223633,39.98699951171875,38.904998779296875,39.28950119018555,51508000,39.19245529174805
GOOGL,2016-11-29,39.41899871826172,39.821998596191406,39.266998291015625,39.47200012207031,31240000,39.37450408935547
GOOGL,2016-11-30,39.45500183105469,39.57550048828125,38.657501220703125,38.79399871826172,45582000,38.698177337646484
GOOGL,2016-12-01,38.9275016784668,38.93000030517578,37.667999267578125,38.21649932861328,57342000,38.122100830078125
GOOGL,2016-12-02,38.095001220703125,38.525001525878906,37.95000076293945,38.222999572753906,34376000,38.12858581542969
GOOGL,2016-12-05,38.5,39,38.3484992980957,38.9109992980957,33770000,38.81488800048828
GOOGL,2016-12-06,39.009498596191406,39.263999938964844,38.66600036621094,38.808998107910156,34682000,38.713138580322266
GOOGL,2016-12-07,38.997501373291016,39.599998474121094,38.67649841308594,39.57350158691406,40588000,39.47575378417969
GOOGL,2016-12-08,39.647499084472656,39.95000076293945,39.39550018310547,39.75849914550781,32250000,39.66029357910156
GOOGL,2016-12-09,39.96500015258789,40.497501373291016,39.90250015258789,40.47249984741211,38090000,40.372528076171875
GOOGL,2016-12-12,40.24100112915039,40.567501068115234,40.22650146484375,40.39500045776367,32572000,40.295223236083984
GOOGL,2016-12-13,40.61949920654297,41.21500015258789,40.59700012207031,40.766998291015625,42564000,40.66630172729492
GOOGL,2016-12-14,40.79600143432617,41.2130012512207,40.638999938964844,40.894500732421875,35994000,40.79349136352539
GOOGL,2016-12-15,40.86800003051758,41.150001525878906,40.599998474121094,40.782501220703125,35394000,40.681766510009766
GOOGL,2016-12-16,40.91550064086914,40.959999084472656,40.40599822998047,40.492000579833984,51978000,40.39198684692383
GOOGL,2016-12-19,40.4640007019043,40.81100082397461,40.224998474121094,40.625,25272000,40.524654388427734
GOOGL,2016-12-20,40.66849899291992,40.824501037597656,40.54999923706055,40.7599983215332,25438000,40.65932083129883
GOOGL,2016-12-21,40.7859992980957,40.7859992980957,40.255001068115234,40.61000061035156,29192000,40.50969314575195
GOOGL,2016-12-22,40.45500183105469,40.55350112915039,40.30149841308594,40.48400115966797,22632000,40.384002685546875
GOOGL,2016-12-23,40.4005012512207,40.548500061035156,40.25550079345703,40.38999938964844,15310000,40.29023361206055
GOOGL,2016-12-27,40.433998107910156,40.79999923706055,40.290000915527344,40.496498107910156,19520000,40.39646911621094
GOOGL,2016-12-28,40.666500091552734,40.666500091552734,40.12200164794922,40.22850036621094,24296000,40.12913513183594
GOOGL,2016-12-29,40.11650085449219,40.287498474121094,39.90700149536133,40.14400100708008,21148000,40.04484176635742
GOOGL,2016-12-30,40.160499572753906,40.16450119018555,39.48099899291992,39.622501373291016,34718000,39.52463150024414
GOOGL,2017-01-03,40.03099822998047,40.571998596191406,39.84450149536133,40.4005012512207,39180000,40.30070877075195
GOOGL,2017-01-04,40.49449920654297,40.67150115966797,40.205501556396484,40.38850021362305,30306000,40.28873825073242
GOOGL,2017-01-05,40.375,40.6870002746582,40.29600143432617,40.6510009765625,26810000,40.55059051513672
GOOGL,2017-01-06,40.7495002746582,41.448001861572266,40.57500076293945,41.260501861572266,40342000,41.15858840942383
GOOGL,2017-01-09,41.31850051879883,41.52149963378906,41.08100128173828,41.35900115966797,28178000,41.25684356689453
GOOGL,2017-01-10,41.35350036621094,41.47050094604492,41.15700149536133,41.300498962402344,23948000,41.198486328125
GOOGL,2017-01-11,41.33100128173828,41.494998931884766,41.07350158691406,41.49300003051758,26508000,41.39051055908203
GOOGL,2017-01-12,41.41899871826172,41.51900100708008,41.050498962402344,41.47650146484375,26990000,41.374053955078125
GOOGL,2017-01-13,41.54999923706055,41.73249816894531,41.47600173950195,41.547000885009766,25804000,41.44437789916992
GOOGL,2017-01-17,41.5,41.50899887084961,41.15999984741211,41.37300109863281,28818000,41.270809173583984
GOOGL,2017-01-18,41.4900016784668,41.490501403808594,41.20399856567383,41.45100021362305,20554000,41.34861373901367
GOOGL,2017-01-19,41.45000076293945,41.650001525878906,41.198001861572266,41.21849822998047,21410000,41.11668395996094
GOOGL,2017-01-20,41.454498291015625,41.46200180053711,41.22999954223633,41.40850067138672,26124000,41.30622100830078
GOOGL,2017-01-23,41.580501556396484,42.277000427246094,41.435001373291016,42.221500396728516,49148000,42.117210388183594
GOOGL,2017-01-24,42.3489990234375,42.57600021362305,42.11399841308594,42.47650146484375,33768000,42.37158203125
GOOGL,2017-01-25,42.6775016784668,42.93949890136719,42.48699951171875,42.92250061035156,33108000,42.81647872924805
GOOGL,2017-01-26,42.95249938964844,43.04999923706055,42.5260009765625,42.8489990234375,69866000,42.743160247802734
GOOGL,2017-01-27,42.95000076293945,43.349998474121094,42.095001220703125,42.25149917602539,75050000,42.14713668823242
GOOGL,2017-01-30,41.85300064086914,41.86149978637695,41.05149841308594,41.19150161743164,70338000,41.08975601196289
GOOGL,2017-01-31,40.974998474121094,41.153499603271484,40.66999816894531,41.009498596191406,40404000,40.908203125
GOOGL,2017-02-01,41.20000076293945,41.20000076293945,40.61249923706055,40.762001037597656,45020000,40.66131591796875
GOOGL,2017-02-02,40.75,41.22800064086914,40.602500915527344,40.91299819946289,33784000,40.81194305419922
GOOGL,2017-02-03,41.15650177001953,41.30649948120117,40.967498779296875,41.006500244140625,30562000,40.90521240234375
GOOGL,2017-02-06,41.04600143432617,41.11949920654297,40.714500427246094,41.08100128173828,27018000,40.979530334472656
GOOGL,2017-02-07,41.275001525878906,41.59600067138672,41.16450119018555,41.46149826049805,33332000,41.35908508300781
GOOGL,2017-02-08,41.5265007019043,41.712501525878906,41.25550079345703,41.49399948120117,26044000,41.39150619506836
GOOGL,2017-02-09,41.58649826049805,41.5989990234375,41.32500076293945,41.50299835205078,23884000,41.40048599243164
GOOGL,2017-02-10,41.647499084472656,41.85749816894531,41.5255012512207,41.74250030517578,28302000,41.63939666748047
GOOGL,2017-02-13,41.8849983215332,42.08700180053711,41.8125,41.948001861572266,25914000,41.84438705444336
GOOGL,2017-02-14,41.98849868774414,42.099998474121094,41.791500091552734,42.00149917602539,27266000,41.89775466918945
GOOGL,2017-02-15,41.94049835205078,42.0885009765625,41.81100082397461,41.86600112915039,27144000,41.76259231567383
GOOGL,2017-02-16,41.92499923706055,42.134498596191406,41.862998962402344,42.10850143432617,20102000,42.004493713378906
GOOGL,2017-02-17,42.06549835205078,42.34700012207031,41.98899841308594,42.32749938964844,29224000,42.22294998168945
GOOGL,2017-02-21,42.39950180053711,42.61000061035156,42.32749938964844,42.4635009765625,25206000,42.358612060546875
GOOGL,2017-02-22,42.400001525878906,42.68949890136719,42.33549880981445,42.56800079345703,24488000,42.46285629272461
GOOGL,2017-02-23,42.55400085449219,42.63100051879883,42.125,42.54999923706055,27734000,42.44489669799805
GOOGL,2017-02-24,42.38249969482422,42.417999267578125,42.14799880981445,42.390499114990234,26924000,42.28579330444336
GOOGL,2017-02-27,42.247501373291016,42.53350067138672,42.1505012512207,42.48350143432617,20206000,42.37856674194336
GOOGL,2017-02-28,42.36750030517578,42.44150161743164,42.071998596191406,42.246498107910156,27662000,42.142147064208984
GOOGL,2017-03-01,42.569000244140625,42.900001525878906,42.45100021362305,42.837501525878906,36374000,42.731693267822266
GOOGL,2017-03-02,42.81549835205078,42.824501037597656,42.43600082397461,42.49250030517578,25018000,42.38753890991211
GOOGL,2017-03-03,42.446998596191406,42.54100036621094,42.23550033569336,42.45399856567383,20100000,42.34913635253906
GOOGL,2017-03-06,42.34299850463867,42.446998596191406,42.05849838256836,42.36349868774414,20958000,42.25885772705078
GOOGL,2017-03-07,42.362998962402344,42.666500091552734,42.2760009765625,42.557498931884766,20774000,42.4523811340332
GOOGL,2017-03-08,42.65599822998047,42.846500396728516,42.5625,42.68199920654297,20576000,42.57657241821289
GOOGL,2017-03-09,42.68450164794922,43.035499572753906,42.63349914550781,42.891998291015625,26954000,42.78605270385742
GOOGL,2017-03-10,43.1349983215332,43.21149826049805,42.88050079345703,43.070499420166016,26732000,42.964115142822266
GOOGL,2017-03-13,43.041500091552734,43.35649871826172,43.04100036621094,43.229000091552734,23332000,43.122222900390625
GOOGL,2017-03-14,43.1875,43.37900161743164,43.006500244140625,43.295501708984375,21234000,43.188560485839844
GOOGL,2017-03-15,43.39699935913086,43.49399948120117,43.064998626708984,43.419498443603516,26658000,43.312252044677734
GOOGL,2017-03-16,43.5265007019043,43.635501861572266,43.375999450683594,43.5,22090000,43.392555236816406
GOOGL,2017-03-17,43.683998107910156,43.72100067138672,43.41849899291992,43.618499755859375,37366000,43.51076126098633
GOOGL,2017-03-20,43.4739990234375,43.516998291015625,43.23350143432617,43.39550018310547,30844000,43.28831100463867
GOOGL,2017-03-21,43.50299835205078,43.673500061035156,42.384498596191406,42.50699996948242,50760000,42.40200424194336
GOOGL,2017-03-22,42.4739990234375,42.76750183105469,42.349998474121094,42.4900016784668,27334000,42.385047912597656
GOOGL,2017-03-23,42.06949996948242,42.08449935913086,41.650001525878906,41.98249816894531,65754000,41.87879943847656
GOOGL,2017-03-24,42.099998474121094,42.20000076293945,41.45500183105469,41.75699996948242,42114000,41.65385818481445
GOOGL,2017-03-27,41.40449905395508,42.069000244140625,41.21500015258789,41.925498962402344,38692000,41.82194137573242
GOOGL,2017-03-28,41.984500885009766,42.27000045776367,41.61349868774414,42.03150177001953,30384000,41.92768096923828
GOOGL,2017-03-29,42.13750076293945,42.579498291015625,42.069000244140625,42.493499755859375,29146000,42.3885383605957
GOOGL,2017-03-30,42.5989990234375,42.599998474121094,42.3385009765625,42.4739990234375,18988000,42.36908721923828
GOOGL,2017-03-31,42.34149932861328,42.47800064086914,42.262001037597656,42.38999938964844,28820000,42.28529357910156
GOOGL,2017-04-03,42.4375,42.95000076293945,42.37649917602539,42.837501525878906,39388000,42.731693267822266
GOOGL,2017-04-04,42.400001525878906,42.650001525878906,42.3754997253418,42.628501892089844,26970000,42.5232048034668
GOOGL,2017-04-05,42.73550033569336,43.02949905395508,42.375999450683594,42.445499420166016,37104000,42.34065628051758
GOOGL,2017-04-06,42.474998474121094,42.679500579833984,42.20000076293945,42.255001068115234,30672000,42.150630950927734
GOOGL,2017-04-07,42.25,42.29399871826172,41.8650016784668,42.10499954223633,22232000,42.000999450683594
GOOGL,2017-04-10,42.07699966430664,42.33700180053711,42.03950119018555,42.084999084472656,20924000,41.981048583984375
GOOGL,2017-04-11,42.084999084472656,42.23149871826172,41.72999954223633,41.99399948120117,19486000,41.8902702331543
GOOGL,2017-04-12,41.92300033569336,42.18600082397461,41.87950134277344,42.073001861572266,22716000,41.969078063964844
GOOGL,2017-04-13,42.051998138427734,42.186500549316406,41.89250183105469,42.00899887084961,21474000,41.905235290527344
GOOGL,2017-04-17,42.069000244140625,42.78200149536133,42.05149841308594,42.756500244140625,20982000,42.6508903503418
GOOGL,2017-04-18,42.62699890136719,42.86949920654297,42.5625,42.699501037597656,18724000,42.594032287597656
GOOGL,2017-04-19,42.86949920654297,43.0099983215332,42.67649841308594,42.82550048828125,21606000,42.71971893310547
GOOGL,2017-04-20,42.98699951171875,43.19649887084961,42.875,43.00400161743164,23776000,42.89778137207031
GOOGL,2017-04-21,43.03099822998047,43.12200164794922,42.88650131225586,42.9474983215332,23458000,42.8414192199707
GOOGL,2017-04-24,43.422000885009766,43.99800109863281,43.30550003051758,43.94649887084961,33930000,43.837947845458984
GOOGL,2017-04-25,44.112998962402344,44.61249923706055,43.9640007019043,44.44200134277344,40760000,44.33222579956055
GOOGL,2017-04-26,44.56949996948242,44.64950180053711,44.25749969482422,44.457000732421875,26466000,44.347190856933594
GOOGL,2017-04-27,44.5,44.66899871826172,44.35900115966797,44.571998596191406,46846000,44.4619026184082
GOOGL,2017-04-28,46.45000076293945,46.79499816894531,46.1609992980957,46.22600173950195,76918000,46.111820220947266
GOOGL,2017-05-01,46.20750045776367,46.79100036621094,46.040000915527344,46.64099884033203,46556000,46.525794982910156
GOOGL,2017-05-02,46.66350173950195,47.14950180053711,46.54999923706055,46.85449981689453,35026000,46.738765716552734
GOOGL,2017-05-03,46.8025016784668,47.5099983215332,46.760501861572266,47.42250061035156,36496000,47.30536651611328
GOOGL,2017-05-04,47.51449966430664,47.957000732421875,47.368499755859375,47.736000061035156,38752000,47.61809158325195
GOOGL,2017-05-05,47.83599853515625,47.922000885009766,47.404998779296875,47.513999938964844,32310000,47.396636962890625
GOOGL,2017-05-08,47.372501373291016,48.04949951171875,47.369998931884766,47.93450164794922,37534000,47.81610107421875
GOOGL,2017-05-09,48.06650161743164,48.11000061035156,47.720001220703125,47.83549880981445,33758000,47.717342376708984
GOOGL,2017-05-10,47.81100082397461,47.83549880981445,47.492000579833984,47.742000579833984,22920000,47.62407684326172
GOOGL,2017-05-11,47.56449890136719,47.89950180053711,47.43050003051758,47.794498443603516,20622000,47.67644500732422
GOOGL,2017-05-12,47.89250183105469,47.89899826049805,47.60300064086914,47.75699996948242,24298000,47.6390380859375
GOOGL,2017-05-15,47.76449966430664,48.1349983215332,47.64099884033203,47.96099853515625,26754000,47.842533111572266
GOOGL,2017-05-16,48.1775016784668,48.29499816894531,48.01750183105469,48.230499267578125,22030000,48.111366271972656
GOOGL,2017-05-17,47.98500061035156,48.04949951171875,47.00299835205078,47.10850143432617,48982000,46.99214172363281
GOOGL,2017-05-18,47.15999984741211,47.70899963378906,47.063499450683594,47.525001525878906,36010000,47.40761184692383
GOOGL,2017-05-19,47.64099884033203,47.97800064086914,47.599998474121094,47.73249816894531,27206000,47.61459732055664
GOOGL,2017-05-22,47.849998474121094,48.24100112915039,47.827999114990234,48.20349884033203,27748000,48.084434509277344
GOOGL,2017-05-23,48.49800109863281,48.72549819946289,48.224998474121094,48.52750015258789,30908000,48.40763473510742
GOOGL,2017-05-24,48.76300048828125,48.90599822998047,48.58150100708008,48.88050079345703,22660000,48.759765625
GOOGL,2017-05-25,48.95000076293945,49.78900146484375,48.89099884033203,49.59299850463867,39082000,49.47050476074219
GOOGL,2017-05-26,49.599998474121094,49.81949996948242,49.36800003051758,49.66350173950195,32728000,49.540828704833984
GOOGL,2017-05-30,49.625,49.88100051879883,49.56800079345703,49.80849838256836,30324000,49.68547058105469
GOOGL,2017-05-31,49.81050109863281,49.97999954223633,49.08399963378906,49.35449981689453,34482000,49.23258972167969
GOOGL,2017-06-01,49.54800033569336,49.65700149536133,49.06449890136719,49.41450119018555,26128000,49.29244613647461
GOOGL,2017-06-02,49.429500579833984,49.82400131225586,49.35350036621094,49.805999755859375,34710000,49.682979583740234
GOOGL,2017-06-05,49.894500732421875,50.369998931884766,49.772499084472656,50.194000244140625,27578000,50.07001876831055
GOOGL,2017-06-06,50.16550064086914,50.43050003051758,49.7400016784668,49.83399963378906,31042000,49.710906982421875
GOOGL,2017-06-07,49.954498291015625,50.195499420166016,49.79349899291992,50.07500076293945,27482000,49.95131301879883
GOOGL,2017-06-08,50.21149826049805,50.279998779296875,49.83100128173828,50.2140007019043,33758000,50.089969635009766
GOOGL,2017-06-09,50.27450180053711,50.275001525878906,47.66849899291992,48.50600051879883,72958000,48.38618850708008
GOOGL,2017-06-12,47.93600082397461,48.400001525878906,46.84000015258789,48.09049987792969,84042000,47.97171401977539
GOOGL,2017-06-13,48.60200119018555,48.89550018310547,48.10049819946289,48.525001525878906,40108000,48.4051399230957
GOOGL,2017-06-14,48.775001525878906,48.98500061035156,47.97549819946289,48.39649963378906,30110000,48.27695846557617
GOOGL,2017-06-15,47.4010009765625,48.034000396728516,47.01850128173828,48.00899887084961,48552000,47.89041519165039
GOOGL,2017-06-16,47.89550018310547,47.997501373291016,47.435001373291016,47.930999755859375,51184000,47.81260681152344
GOOGL,2017-06-19,48.48249816894531,48.96500015258789,48.40999984741211,48.76100158691406,29376000,48.640560150146484
GOOGL,2017-06-20,48.765499114990234,49.03950119018555,48.40999984741211,48.449501037597656,25946000,48.32982635498047
GOOGL,2017-06-21,48.53950119018555,48.977500915527344,48.47249984741211,48.929500579833984,23232000,48.80864334106445
GOOGL,2017-06-22,48.84349822998047,49.025001525878906,48.66550064086914,48.83100128173828,20190000,48.71038818359375
GOOGL,2017-06-23,48.775001525878906,49.33100128173828,48.722999572753906,49.304500579833984,31280000,49.182716369628906
GOOGL,2017-06-26,49.5,49.699501037597656,48.51649856567383,48.60449981689453,30358000,48.48444747924805
GOOGL,2017-06-27,48.08000183105469,48.361000061035156,47.35449981689453,47.40449905395508,48872000,47.28740692138672
GOOGL,2017-06-28,47.53300094604492,48.1619987487793,46.80799865722656,48.050498962402344,54912000,47.93181228637695
GOOGL,2017-06-29,47.567501068115234,47.58300018310547,46.47999954223633,46.89099884033203,64134000,46.775177001953125
GOOGL,2017-06-30,47.199501037597656,47.25,46.480499267578125,46.48400115966797,45754000,46.36918258666992
GOOGL,2017-07-03,46.6609992980957,46.71200180053711,45.765499114990234,45.972999572753906,33896000,45.85944366455078
GOOGL,2017-07-05,46.209999084472656,46.81449890136719,45.93149948120117,46.612998962402344,41882000,46.49786376953125
GOOGL,2017-07-06,46.25,46.80699920654297,45.99250030517578,46.384498596191406,40298000,46.269927978515625
GOOGL,2017-07-07,46.54949951171875,47.233001708984375,46.489498138427734,47.04050064086914,33266000,46.92430877685547
GOOGL,2017-07-10,47.09749984741211,47.65650177001953,47.09749984741211,47.54999923706055,29030000,47.43254852294922
GOOGL,2017-07-11,47.5260009765625,47.74449920654297,47.25600051879883,47.67649841308594,29224000,47.55873489379883
GOOGL,2017-07-12,48.042999267578125,48.48149871826172,47.85200119018555,48.382999420166016,32042000,48.26348876953125
GOOGL,2017-07-13,48.540000915527344,48.935001373291016,48.2400016784668,48.442501068115234,30492000,48.322845458984375
GOOGL,2017-07-14,48.70000076293945,48.87699890136719,48.50749969482422,48.84550094604492,21592000,48.724849700927734
GOOGL,2017-07-17,48.816001892089844,49.16749954223633,48.540000915527344,48.79800033569336,33210000,48.67746353149414
GOOGL,2017-07-18,48.667999267578125,49.54249954223633,48.60200119018555,49.34749984741211,28266000,49.225608825683594
GOOGL,2017-07-19,49.5004997253418,49.779998779296875,49.35049819946289,49.63850021362305,28242000,49.515892028808594
GOOGL,2017-07-20,49.849998474121094,49.933998107910156,49.23099899291992,49.609500885009766,28368000,49.48696517944336
GOOGL,2017-07-21,49.45000076293945,49.75550079345703,49.208499908447266,49.69200134277344,29266000,49.56925964355469
GOOGL,2017-07-24,49.70500183105469,50.30950164794922,49.51350021362305,49.91550064086914,79690000,49.79220962524414
GOOGL,2017-07-25,48.53499984741211,48.83649826049805,48.189998626708984,48.451499938964844,118672000,48.331825256347656
GOOGL,2017-07-26,48.638999938964844,48.6974983215332,48.01150131225586,48.265499114990234,44432000,48.146278381347656
GOOGL,2017-07-27,48.45899963378906,48.47600173950195,46.85300064086914,47.6254997253418,74358000,47.50786209106445
GOOGL,2017-07-28,47.39950180053711,48.089500427246094,47.265499114990234,47.916500091552734,36276000,47.79814147949219
GOOGL,2017-07-31,48,48.05950164794922,47.08649826049805,47.275001525878906,45670000,47.15822982788086
GOOGL,2017-08-01,47.390499114990234,47.7244987487793,47.24800109863281,47.327999114990234,28052000,47.211097717285156
GOOGL,2017-08-02,47.41849899291992,47.45500183105469,46.625999450683594,47.38199996948242,40788000,47.26496505737305
GOOGL,2017-08-03,47.45500183105469,47.5,46.97200012207031,47.01499938964844,22478000,46.898868560791016
GOOGL,2017-08-04,47.1974983215332,47.37699890136719,46.9900016784668,47.28950119018555,25092000,47.17269515991211
GOOGL,2017-08-07,47.375999450683594,47.448001861572266,47.17499923706055,47.287498474121094,28916000,47.17069625854492
GOOGL,2017-08-08,47.214500427246094,47.6245002746582,47.124000549316406,47.20949935913086,30102000,47.092891693115234
GOOGL,2017-08-09,46.92250061035156,47.1879997253418,46.69599914550781,47.00400161743164,28018000,46.887901306152344
GOOGL,2017-08-10,46.75,46.814998626708984,46.0890007019043,46.179500579833984,54148000,46.065433502197266
GOOGL,2017-08-11,46.18550109863281,46.667999267578125,46.06100082397461,46.50450134277344,32334000,46.38963317871094
GOOGL,2017-08-14,46.95349884033203,47.051998138427734,46.7244987487793,46.94649887084961,23012000,46.83053970336914
GOOGL,2017-08-15,47.05149841308594,47.153499603271484,46.832000732421875,46.90399932861328,22130000,46.78814697265625
GOOGL,2017-08-16,47.0625,47.494998931884766,47.00199890136719,47.2135009765625,26906000,47.09688186645508
GOOGL,2017-08-17,47.147499084472656,47.19049835205078,46.38199996948242,46.382999420166016,33914000,46.268428802490234
GOOGL,2017-08-18,46.3489990234375,46.55099868774414,46.17250061035156,46.308998107910156,26748000,46.194610595703125
GOOGL,2017-08-21,46.28850173950195,46.412498474121094,45.93000030517578,46.04349899291992,26024000,45.92976760864258
GOOGL,2017-08-22,46.347999572753906,47.097999572753906,46.30849838256836,47.02000045776367,35502000,46.90385818481445
GOOGL,2017-08-23,46.849998474121094,47.27149963378906,46.762001037597656,47.12900161743164,22690000,47.01259231567383
GOOGL,2017-08-24,47.18550109863281,47.31549835205078,46.5369987487793,46.84450149536133,25892000,46.728790283203125
GOOGL,2017-08-25,46.96049880981445,47.0364990234375,46.505001068115234,46.525001525878906,23746000,46.41008377075195
GOOGL,2017-08-28,46.59400177001953,46.74250030517578,46.30550003051758,46.40650177001953,20988000,46.291873931884766
GOOGL,2017-08-29,45.997501373291016,46.90950012207031,45.96549987792969,46.787498474121094,23172000,46.671932220458984
GOOGL,2017-08-30,46.78350067138672,47.292999267578125,46.70249938964844,47.18149948120117,22406000,47.06495666503906
GOOGL,2017-08-31,47.314998626708984,47.86000061035156,47.3125,47.762001037597656,33866000,47.64402770996094
GOOGL,2017-09-01,47.87350082397461,47.916500091552734,47.513999938964844,47.5994987487793,20858000,47.48192596435547
GOOGL,2017-09-05,47.34299850463867,47.56949996948242,46.779998779296875,47.07400131225586,29148000,46.95772933959961
GOOGL,2017-09-06,47.19350051879883,47.224998474121094,46.63399887084961,47.10100173950195,27830000,46.984657287597656
GOOGL,2017-09-07,47.212501525878906,47.525001525878906,46.87649917602539,47.49449920654297,22332000,47.3771858215332
GOOGL,2017-09-08,47.48500061035156,47.53499984741211,47.0004997253418,47.070499420166016,19998000,46.9542350769043
GOOGL,2017-09-11,47.36000061035156,47.63399887084961,47.04999923706055,47.16450119018555,26748000,47.04800033569336
GOOGL,2017-09-12,47.34600067138672,47.40449905395508,46.875,47.33250045776367,25696000,47.2155876159668
GOOGL,2017-09-13,47.275001525878906,47.64250183105469,47.23699951171875,47.52199935913086,21908000,47.40461730957031
GOOGL,2017-09-14,47.29999923706055,47.4015007019043,46.917999267578125,47.006500244140625,28548000,46.8903923034668
GOOGL,2017-09-15,47.00450134277344,47.087501525878906,46.5625,46.76449966430664,39886000,46.648990631103516
GOOGL,2017-09-18,46.7504997253418,46.84299850463867,46.27000045776367,46.48749923706055,29474000,46.37267303466797
GOOGL,2017-09-19,46.670501708984375,46.89699935913086,46.33300018310547,46.84299850463867,24854000,46.727294921875
GOOGL,2017-09-20,46.88650131225586,47.5,46.875,47.37699890136719,40080000,47.25997543334961
GOOGL,2017-09-21,47.40650177001953,47.63999938964844,46.96900177001953,47.377498626708984,27414000,47.26047134399414
GOOGL,2017-09-22,47.13850021362305,47.5,47.04199981689453,47.16299819946289,21496000,47.046504974365234
GOOGL,2017-09-25,46.97249984741211,46.98749923706055,46.22549819946289,46.7140007019043,37468000,46.59861755371094
GOOGL,2017-09-26,46.83449935913086,47.20399856567383,46.75600051879883,46.871498107910156,33454000,46.75572204589844
GOOGL,2017-09-27,47.137001037597656,48.27149963378906,47.09749984741211,47.994998931884766,46692000,47.87644958496094
GOOGL,2017-09-28,47.8125,48.308998107910156,47.77750015258789,48.240501403808594,28018000,48.12134552001953
GOOGL,2017-09-29,48.29999923706055,48.79050064086914,48.29999923706055,48.68600082397461,40622000,48.56574249267578
GOOGL,2017-10-02,48.782501220703125,48.887001037597656,48.09749984741211,48.37350082397461,30782000,48.2540168762207
GOOGL,2017-10-03,48.37799835205078,48.62200164794922,48.135501861572266,48.604000091552734,21666000,48.48394775390625
GOOGL,2017-10-04,48.5880012512207,48.720001220703125,48.28049850463867,48.3390007019043,21156000,48.219600677490234
GOOGL,2017-10-05,48.63949966430664,49.32550048828125,48.51350021362305,49.259498596191406,35618000,49.13782501220703
GOOGL,2017-10-06,49,49.7130012512207,48.925498962402344,49.68199920654297,31060000,49.55928421020508
GOOGL,2017-10-09,49.75,50.02299880981445,49.57500076293945,49.615501403808594,25910000,49.492950439453125
GOOGL,2017-10-10,49.76499938964844,49.87350082397461,49.05550003051758,49.38999938964844,23268000,49.26800537109375
GOOGL,2017-10-11,49.45199966430664,50.378501892089844,49.39699935913086,50.282501220703125,36300000,50.15829849243164
GOOGL,2017-10-12,50.19200134277344,50.57699966430664,50.05500030517578,50.282501220703125,30614000,50.15829849243164
GOOGL,2017-10-13,50.455501556396484,50.737998962402344,50.35300064086914,50.39350128173828,26552000,50.26902770996094
GOOGL,2017-10-16,50.48149871826172,50.599998474121094,50.07600021362305,50.467498779296875,21420000,50.34284210205078
GOOGL,2017-10-17,50.37200164794922,50.72800064086914,50.3025016784668,50.54999923706055,20260000,50.425140380859375
GOOGL,2017-10-18,50.5525016784668,50.81549835205078,50.26599884033203,50.637001037597656,25596000,50.511924743652344
GOOGL,2017-10-19,50.23749923706055,50.36600112915039,49.8650016784668,50.09199905395508,34284000,49.96826934814453
GOOGL,2017-10-20,50.352500915527344,50.432498931884766,50.11349868774414,50.253501892089844,32120000,50.129371643066406
GOOGL,2017-10-23,50.25899887084961,50.28950119018555,49.154998779296875,49.277000427246094,32786000,49.15528106689453
GOOGL,2017-10-24,49.32500076293945,49.4630012512207,48.854000091552734,49.42449951171875,28902000,49.30241775512695
GOOGL,2017-10-25,49.313499450683594,49.721500396728516,48.88600158691406,49.573001861572266,30574000,49.450557708740234
GOOGL,2017-10-26,49.923500061035156,50.32550048828125,49.52349853515625,49.57099914550781,47396000,49.44855499267578
GOOGL,2017-10-27,51.54949951171875,53.180999755859375,51.342498779296875,51.68349838256836,103682000,51.55583572387695
GOOGL,2017-10-30,51.45800018310547,51.99150085449219,51.11650085449219,51.65650177001953,46804000,51.528907775878906
GOOGL,2017-10-31,51.650001525878906,52.04999923706055,51.314998626708984,51.652000427246094,30326000,51.524417877197266
GOOGL,2017-11-01,51.816001892089844,52.393001556396484,51.70000076293945,52.130001068115234,43262000,52.00123596191406
GOOGL,2017-11-02,51.9995002746582,52.2760009765625,51.43299865722656,52.14849853515625,26694000,52.019691467285156
GOOGL,2017-11-03,52.13750076293945,52.53300094604492,51.88249969482422,52.4995002746582,27770000,52.36982345581055
GOOGL,2017-11-06,52.45500183105469,52.62950134277344,52.099998474121094,52.13399887084961,18294000,52.005226135253906
GOOGL,2017-11-07,52.48249816894531,52.670501708984375,52.150001525878906,52.61949920654297,26104000,52.489524841308594
GOOGL,2017-11-08,52.502498626708984,53.134498596191406,52.352500915527344,52.91450119018555,24276000,52.78379821777344
GOOGL,2017-11-09,52.400001525878906,52.54399871826172,51.79249954223633,52.38600158691406,35892000,52.2566032409668
GOOGL,2017-11-10,52.19350051879883,52.33150100708008,52.06100082397461,52.20750045776367,19442000,52.07854461669922
GOOGL,2017-11-13,52.040000915527344,52.4370002746582,51.9630012512207,52.060001373291016,18814000,51.93141174316406
GOOGL,2017-11-14,51.88600158691406,52.1150016784668,51.46649932861328,52.082000732421875,21012000,51.9533576965332
GOOGL,2017-11-15,51.75,51.98149871826172,51.53799819946289,51.820499420166016,18106000,51.692501068115234
GOOGL,2017-11-16,51.9375,52.5880012512207,51.900001525878906,52.423500061035156,23768000,52.294010162353516
GOOGL,2017-11-17,52.4900016784668,52.54999923706055,51.686500549316406,51.794498443603516,26712000,51.66656494140625
GOOGL,2017-11-20,51.79999923706055,51.935001373291016,51.63399887084961,51.733001708984375,17526000,51.60521697998047
GOOGL,2017-11-21,52.00199890136719,52.519500732421875,51.957000732421875,52.51499938964844,22206000,52.385284423828125
GOOGL,2017-11-22,52.55799865722656,52.77149963378906,52.36249923706055,52.59600067138672,14538000,52.466087341308594
GOOGL,2017-11-24,52.71950149536133,53.003501892089844,52.59600067138672,52.82600021362305,16492000,52.695518493652344
GOOGL,2017-11-27,52.92850112915039,53.652000427246094,52.73849868774414,53.60049819946289,35430000,53.468101501464844
GOOGL,2017-11-28,53.699501037597656,54,52.72700119018555,53.16450119018555,36424000,53.033180236816406
GOOGL,2017-11-29,52.808998107910156,52.938499450683594,51.48249816894531,51.86899948120117,55866000,51.740882873535156
GOOGL,2017-11-30,51.99700164794922,52.207000732421875,51.503501892089844,51.80849838256836,45092000,51.6805305480957
GOOGL,2017-12-01,51.52050018310547,51.86199951171875,50.845001220703125,51.253501892089844,37762000,51.12690353393555
GOOGL,2017-12-04,51.38999938964844,51.56700134277344,50.46099853515625,50.59349822998047,38778000,50.468528747558594
GOOGL,2017-12-05,50.54949951171875,51.83399963378906,50.11600112915039,50.97999954223633,38998000,50.85407638549805
GOOGL,2017-12-06,50.82600021362305,51.979000091552734,50.765499114990234,51.63600158691406,28710000,51.508460998535156
GOOGL,2017-12-07,51.80350112915039,52.44599914550781,51.768001556396484,52.22850036621094,30866000,52.09949493408203
GOOGL,2017-12-08,52.59049987792969,52.82099914550781,52.292999267578125,52.46900177001953,31170000,52.33940124511719
GOOGL,2017-12-11,52.55550003051758,52.79999923706055,52.20600128173828,52.5984992980957,23254000,52.46857833862305
GOOGL,2017-12-12,52.5,53.125,52.243499755859375,52.438499450683594,33882000,52.3089714050293
GOOGL,2017-12-13,52.604000091552734,52.77399826049805,52.32899856567383,52.56949996948242,27680000,52.43965148925781
GOOGL,2017-12-14,52.77450180053711,53.354000091552734,52.68000030517578,52.87350082397461,30962000,52.74290084838867
GOOGL,2017-12-15,53.18899917602539,53.76250076293945,53.00450134277344,53.599998474121094,63760000,53.46760177612305
GOOGL,2017-12-18,53.8224983215332,54.324501037597656,53.51850128173828,54.25450134277344,30292000,54.12049102783203
GOOGL,2017-12-19,54.1510009765625,54.24850082397461,53.61349868774414,53.98899841308594,26350000,53.85564041137695
GOOGL,2017-12-20,54.04600143432617,54.061500549316406,53.43000030517578,53.678001403808594,28728000,53.545413970947266
GOOGL,2017-12-21,53.769500732421875,53.875999450683594,53.45000076293945,53.54249954223633,25640000,53.410247802734375
GOOGL,2017-12-22,53.5,53.58599853515625,53.38199996948242,53.44300079345703,17788000,53.310997009277344
GOOGL,2017-12-26,53.43199920654297,53.44300079345703,52.93199920654297,53.29249954223633,18376000,53.160865783691406
GOOGL,2017-12-27,53.33000183105469,53.41350173950195,52.91899871826172,53.0099983215332,22324000,52.87906265258789
GOOGL,2017-12-28,53.11249923706055,53.242000579833984,52.66899871826172,52.79750061035156,19884000,52.667091369628906
GOOGL,2017-12-29,52.77450180053711,52.90250015258789,52.6349983215332,52.66999816894531,23606000,52.53990173339844
GOOGL,2018-01-02,52.6510009765625,53.79899978637695,52.6510009765625,53.660499572753906,31766000,53.5279541015625
GOOGL,2018-01-03,53.69649887084961,54.80500030517578,53.67150115966797,54.57600021362305,31318000,54.44119644165039
GOOGL,2018-01-04,54.85449981689453,55.20399856567383,54.7130012512207,54.78799819946289,26052000,54.65266799926758
GOOGL,2018-01-05,55.17250061035156,55.67900085449219,55.09000015258789,55.51449966430664,30250000,55.377376556396484
GOOGL,2018-01-08,55.54999923706055,55.95800018310547,55.5,55.71049880981445,24644000,55.57289123535156
GOOGL,2018-01-09,55.922000885009766,55.922000885009766,55.40999984741211,55.63949966430664,26808000,55.50206756591797
GOOGL,2018-01-10,55.349998474121094,55.638999938964844,55.19900131225586,55.50699996948242,20734000,55.36989212036133
GOOGL,2018-01-11,55.615501403808594,55.74250030517578,55.32400131225586,55.602500915527344,22424000,55.46516036987305
GOOGL,2018-01-12,55.505001068115234,56.564998626708984,55.4005012512207,56.532501220703125,38586000,56.39286422729492
GOOGL,2018-01-16,57.015499114990234,57.444000244140625,56.33300018310547,56.53499984741211,36462000,56.395355224609375
GOOGL,2018-01-17,56.81800079345703,56.965999603271484,56.17449951171875,56.95500183105469,27830000,56.8143196105957
GOOGL,2018-01-18,56.967498779296875,57.02949905395508,56.222999572753906,56.798500061035156,27498000,56.658203125
GOOGL,2018-01-19,56.9015007019043,57.18899917602539,56.625,57.17499923706055,30552000,57.033775329589844
GOOGL,2018-01-22,57.191001892089844,58.34400177001953,57.090999603271484,58.20800018310547,29550000,58.06422424316406
GOOGL,2018-01-23,58.53099822998047,58.925498962402344,58.36249923706055,58.80849838256836,39138000,58.663238525390625
GOOGL,2018-01-24,59.249000549316406,59.352500915527344,58.369998931884766,58.56449890136719,37128000,58.41984176635742
GOOGL,2018-01-25,59.035499572753906,59.25,58.59199905395508,59.106998443603516,29984000,58.96099853515625
GOOGL,2018-01-26,59.37649917602539,59.37799835205078,58.4015007019043,59.37799835205078,42170000,59.23133087158203
GOOGL,2018-01-29,59.400001525878906,59.900001525878906,59.202999114990234,59.32400131225586,31494000,59.177467346191406
GOOGL,2018-01-30,58.88600158691406,59.39649963378906,58.72549819946289,58.868499755859375,37338000,58.72309112548828
GOOGL,2018-01-31,59.19049835205078,59.316001892089844,58.60499954223633,59.111000061035156,36022000,58.96499252319336
GOOGL,2018-02-01,58.79949951171875,59.372501373291016,58.46799850463867,59.079498291015625,73514000,58.933570861816406
GOOGL,2018-02-02,56.37099838256836,56.564998626708984,55.55849838256836,55.959999084472656,117842000,55.821773529052734
GOOGL,2018-02-05,55.03049850463867,55.7495002746582,52.83700180053711,53.11949920654297,83550000,52.9882926940918
GOOGL,2018-02-06,51.69900131225586,54.36899948120117,51.5004997253418,54.221500396728516,76630000,54.08757400512695
GOOGL,2018-02-07,54.24850082397461,54.326499938964844,52.73099899291992,52.77050018310547,51942000,52.64015579223633
GOOGL,2018-02-08,52.993499755859375,53.19649887084961,50.23500061035156,50.385501861572266,66792000,50.26104736328125
GOOGL,2018-02-09,51.29399871826172,52.58599853515625,49.849998474121094,52.313499450683594,98360000,52.18428421020508
GOOGL,2018-02-12,52.833499908447266,53.278499603271484,52.27450180053711,52.72800064086914,56240000,52.59775924682617
GOOGL,2018-02-13,52.5,53.06100082397461,52.34600067138672,52.707000732421875,31586000,52.576812744140625
GOOGL,2018-02-14,52.715999603271484,53.77349853515625,52.4900016784668,53.6349983215332,41304000,53.50251770019531
GOOGL,2018-02-15,54.17250061035156,54.70500183105469,53.36149978637695,54.56800079345703,37396000,54.43321228027344
GOOGL,2018-02-16,54.66899871826172,55.41550064086914,54.57749938964844,54.775001525878906,39948000,54.63970184326172
GOOGL,2018-02-20,54.63800048828125,55.81449890136719,54.5,55.179500579833984,33754000,55.04320526123047
GOOGL,2018-02-21,55.45500183105469,56.810001373291016,55.3754997253418,55.6875,41486000,55.549949645996094
GOOGL,2018-02-22,55.958499908447266,56.27299880981445,55.25749969482422,55.494998931884766,28010000,55.35792541503906
GOOGL,2018-02-23,55.93299865722656,56.45000076293945,55.422000885009766,56.40449905395508,25292000,56.26517868041992
GOOGL,2018-02-26,56.59299850463867,57.209999084472656,56.46699905395508,57.185001373291016,30912000,57.04375076293945
GOOGL,2018-02-27,57.185001373291016,57.212501525878906,55.839500427246094,55.8754997253418,42964000,55.73748779296875
GOOGL,2018-02-28,56.099998474121094,56.38249969482422,55.150001525878906,55.19599914550781,49292000,55.059661865234375
GOOGL,2018-03-01,55.47700119018555,55.563499450683594,53.364498138427734,53.570499420166016,55338000,53.438175201416016
GOOGL,2018-03-02,52.89899826049805,54.34450149536133,52.50550079345703,54.207000732421875,50162000,54.0731086730957
GOOGL,2018-03-05,53.90650177001953,55.058998107910156,53.61349868774414,54.737998962402344,28648000,54.60279083251953
GOOGL,2018-03-06,55.10499954223633,55.28150177001953,54.724998474121094,55.04499816894531,23382000,54.909034729003906
GOOGL,2018-03-07,54.64099884033203,55.810001373291016,54.49549865722656,55.75199890136719,30748000,55.614288330078125
GOOGL,2018-03-08,55.86000061035156,56.571998596191406,55.86000061035156,56.46900177001953,33862000,56.32952117919922
GOOGL,2018-03-09,56.974998474121094,58.04999923706055,56.714500427246094,58.04199981689453,42662000,57.89863204956055
GOOGL,2018-03-12,58.252498626708984,58.90800094604492,57.959999084472656,58.29650115966797,44306000,58.15250778198242
GOOGL,2018-03-13,58.59149932861328,58.900001525878906,56.72850036621094,56.99549865722656,43140000,56.85471725463867
GOOGL,2018-03-14,57.290000915527344,57.987998962402344,57.11750030517578,57.44449996948242,41870000,57.302608489990234
GOOGL,2018-03-15,57.47850036621094,58.125,56.78300094604492,57.53049850463867,33382000,57.38839340209961
GOOGL,2018-03-16,57.76750183105469,57.84049987792969,56.56800079345703,56.72100067138672,58656000,56.580894470214844
GOOGL,2018-03-19,55.88800048828125,55.96849822998047,54.44599914550781,55.003501892089844,63656000,54.86764144897461
GOOGL,2018-03-20,54.91999816894531,55.27750015258789,54.12099838256836,54.790000915527344,54598000,54.654666900634766
GOOGL,2018-03-21,54.628501892089844,55.435001373291016,54.36050033569336,54.70000076293945,44898000,54.56489181518555
GOOGL,2018-03-22,54.0004997253418,54.19599914550781,52.481998443603516,52.657501220703125,69312000,52.527435302734375
GOOGL,2018-03-23,52.56850051879883,53.3390007019043,51.243499755859375,51.32749938964844,49880000,51.20071792602539
GOOGL,2018-03-26,52.529998779296875,52.9635009765625,50.52899932861328,52.704498291015625,65984000,52.57431411743164
GOOGL,2018-03-27,53.19499969482422,53.22700119018555,49.88100051879883,50.34700012207031,60816000,50.22264099121094
GOOGL,2018-03-28,50.09550094604492,51.2495002746582,49.20000076293945,50.25899887084961,77698000,50.134857177734375
GOOGL,2018-03-29,50.56050109863281,52.40250015258789,50.20199966430664,51.856998443603516,69338000,51.72890853881836
GOOGL,2018-04-02,51.38100051879883,51.97650146484375,49.712501525878906,50.631500244140625,65068000,50.50643539428711
GOOGL,2018-04-03,50.807498931884766,51.25,49.86249923706055,50.933998107910156,51322000,50.808189392089844
GOOGL,2018-04-04,49.9114990234375,51.637001037597656,49.82550048828125,51.48550033569336,50724000,51.35832977294922
GOOGL,2018-04-05,52.31949996948242,52.33549880981445,51.20000076293945,51.63199996948242,35836000,51.50446701049805
GOOGL,2018-04-06,51.154998779296875,51.79999923706055,50.3125,50.497501373291016,40134000,50.372772216796875
GOOGL,2018-04-09,51.00199890136719,52.22949981689453,50.959999084472656,51.00450134277344,33220000,50.878517150878906
GOOGL,2018-04-10,51.51300048828125,52.06050109863281,50.77050018310547,51.82500076293945,36620000,51.696990966796875
GOOGL,2018-04-11,51.599998474121094,51.79349899291992,50.959999084472656,51.25299835205078,34060000,51.12640380859375
GOOGL,2018-04-12,51.57350158691406,52.23249816894531,51.3025016784668,51.864498138427734,32896000,51.73638916015625
GOOGL,2018-04-13,52.34450149536133,52.64899826049805,51.50749969482422,51.801998138427734,25410000,51.67404556274414
GOOGL,2018-04-16,52.27750015258789,52.57149887084961,51.69599914550781,52.30500030517578,29776000,52.17580795288086
GOOGL,2018-04-17,53.060001373291016,54.25,52.85449981689453,53.96799850463867,54584000,53.83469772338867
GOOGL,2018-04-18,53.95050048828125,54.099998474121094,53.5260009765625,53.769500732421875,31126000,53.63668441772461
GOOGL,2018-04-19,53.45100021362305,54.8754997253418,53.45100021362305,54.47249984741211,39884000,54.337947845458984
GOOGL,2018-04-20,54.2135009765625,54.73749923706055,53.60499954223633,53.86600112915039,42434000,53.732948303222656
GOOGL,2018-04-23,54.14899826049805,54.400001525878906,53.33399963378906,53.69049835205078,69590000,53.55788040161133
GOOGL,2018-04-24,52.959999084472656,53.2244987487793,50.643001556396484,51.13199996948242,128220000,51.00570297241211
GOOGL,2018-04-25,51.48749923706055,51.80350112915039,50.85049819946289,51.14950180053711,57860000,51.023162841796875
GOOGL,2018-04-26,51.6609992980957,52.60100173950195,51.022499084472656,52.16550064086914,50926000,52.03664779663086
GOOGL,2018-04-27,52.277000427246094,52.584999084472656,51.37950134277344,51.5724983215332,40746000,51.44511413574219
GOOGL,2018-04-30,51.72100067138672,51.91849899291992,50.915000915527344,50.92900085449219,34492000,50.80320358276367
GOOGL,2018-05-01,50.814998626708984,52.08649826049805,50.53049850463867,52.037498474121094,35326000,51.90896224975586
GOOGL,2018-05-02,51.70000076293945,52.19900131225586,51.15800094604492,51.3025016784668,34698000,51.17578125
GOOGL,2018-05-03,51.26850128173828,51.53450012207031,50.394500732421875,51.314998626708984,39282000,51.18824768066406
GOOGL,2018-05-04,50.980499267578125,52.59400177001953,50.90250015258789,52.54999923706055,36892000,52.42020034790039
GOOGL,2018-05-07,52.69449996948242,53.25,52.51350021362305,52.972999572753906,34400000,52.84215545654297
GOOGL,2018-05-08,53.23099899291992,53.26150131225586,52.582000732421875,52.929500579833984,26030000,52.798763275146484
GOOGL,2018-05-09,53.20500183105469,54.70000076293945,53.105499267578125,54.4474983215332,47160000,54.313011169433594
GOOGL,2018-05-10,54.75,55.47050094604492,54.694000244140625,55.27349853515625,36414000,55.13697052001953
GOOGL,2018-05-11,55.02050018310547,55.45050048828125,54.861000061035156,55.16899871826172,30504000,55.03273010253906
GOOGL,2018-05-14,55.278499603271484,55.907501220703125,55.2400016784668,55.33000183105469,39338000,55.19333267211914
GOOGL,2018-05-15,54.845001220703125,54.95600128173828,53.93899917602539,54.243499755859375,35738000,54.10951614379883
GOOGL,2018-05-16,54.25450134277344,54.71900177001953,54.08150100708008,54.204498291015625,25628000,54.07061004638672
GOOGL,2018-05-17,54.073001861572266,54.54999923706055,53.82099914550781,54.0629997253418,25738000,53.92946243286133
GOOGL,2018-05-18,53.29999923706055,53.686500549316406,53.23400115966797,53.481998443603516,35482000,53.34989547729492
GOOGL,2018-05-21,53.95000076293945,54.665000915527344,53.900001525878906,54.20050048828125,25180000,54.06662368774414
GOOGL,2018-05-22,54.4900016784668,54.59000015258789,53.612998962402344,53.765499114990234,22226000,53.63269805908203
GOOGL,2018-05-23,53.5,54.400001525878906,53.347999572753906,54.29800033569336,23740000,54.163883209228516
GOOGL,2018-05-24,54.345001220703125,54.35599899291992,53.6150016784668,54.272499084472656,20604000,54.13844299316406
GOOGL,2018-05-25,54.32749938964844,54.47850036621094,54.130001068115234,54.20399856567383,22224000,54.07011413574219
GOOGL,2018-05-29,53.79999923706055,54.06700134277344,53.15399932861328,53.403499603271484,36076000,53.27158737182617
GOOGL,2018-05-30,53.67399978637695,53.949501037597656,53.32749938964844,53.87350082397461,28686000,53.74042892456055
GOOGL,2018-05-31,54.099998474121094,55.5,53.900001525878906,55,79368000,54.8641471862793
GOOGL,2018-06-01,55.64350128173828,56.90800094604492,55.60049819946289,56.75,63202000,56.609825134277344
GOOGL,2018-06-04,56.92499923706055,57.893001556396484,56.849998474121094,57.652000427246094,44754000,57.50959777832031
GOOGL,2018-06-05,57.733001708984375,58.05500030517578,57.37300109863281,57.55099868774414,32964000,57.408843994140625
GOOGL,2018-06-06,57.63850021362305,57.73550033569336,56.816001892089844,57.34749984741211,34934000,57.205848693847656
GOOGL,2018-06-07,57.229000091552734,57.29349899291992,56.305999755859375,56.72100067138672,36108000,56.580894470214844
GOOGL,2018-06-08,56.56050109863281,56.93899917602539,56.1614990234375,56.635501861572266,27284000,56.495609283447266
GOOGL,2018-06-11,56.64699935913086,57.387001037597656,56.56999969482422,57.04499816894531,24796000,56.90409469604492
GOOGL,2018-06-12,57.05099868774414,57.4375,57.05099868774414,57.40950012207031,26092000,57.267696380615234
GOOGL,2018-06-13,57.61399841308594,57.78200149536133,57.16899871826172,57.21149826049805,34302000,57.07018280029297
GOOGL,2018-06-14,57.61050033569336,58.29949951171875,57.529998779296875,58.00550079345703,35422000,57.86222457885742
GOOGL,2018-06-15,57.99599838256836,58.195499420166016,57.68450164794922,57.9635009765625,44438000,57.82032775878906
GOOGL,2018-06-18,57.634498596191406,59.20650100708008,57.54999923706055,59.17900085449219,33038000,59.0328254699707
GOOGL,2018-06-19,58.50550079345703,59.140499114990234,58.080501556396484,58.93450164794922,47282000,58.7889289855957
GOOGL,2018-06-20,59.165000915527344,60.074501037597656,59.10150146484375,59.20349884033203,51686000,59.0572624206543
GOOGL,2018-06-21,59.2755012512207,59.51649856567383,58.17399978637695,58.47200012207031,44966000,58.327571868896484
GOOGL,2018-06-22,58.574501037597656,58.75,57.98249816894531,58.464500427246094,34220000,58.320091247558594
GOOGL,2018-06-25,57.75,57.79949951171875,55.994998931884766,56.9640007019043,57682000,56.82329559326172
GOOGL,2018-06-26,57.207000732421875,57.34349822998047,56.45000076293945,56.63100051879883,34688000,56.49111557006836
GOOGL,2018-06-27,56.79999923706055,57.31050109863281,55.834999084472656,55.84700012207031,34538000,55.70905685424805
GOOGL,2018-06-28,55.61949920654297,56.70000076293945,55.30350112915039,56.3390007019043,29726000,56.1998405456543
GOOGL,2018-06-29,56.615501403808594,57.06800079345703,56.35100173950195,56.45949935913086,31562000,56.32004165649414
GOOGL,2018-07-02,55.76750183105469,57.14950180053711,55.33000183105469,57.105499267578125,23216000,56.964447021484375
GOOGL,2018-07-03,57.47100067138672,57.49549865722656,55.721500396728516,55.81399917602539,16448000,55.6761360168457
GOOGL,2018-07-05,56.22999954223633,57.207000732421875,56.15599822998047,57.06449890136719,28594000,56.923545837402344
GOOGL,2018-07-06,57.0885009765625,57.810001373291016,56.86199951171875,57.75400161743164,21820000,57.61134719848633
GOOGL,2018-07-09,58,58.39649963378906,57.86149978637695,58.36399841308594,21584000,58.2198371887207
GOOGL,2018-07-10,58.4995002746582,58.67499923706055,58.12799835205078,58.356998443603516,21334000,58.21285629272461
GOOGL,2018-07-11,57.78099822998047,59.02199935913086,57.76850128173828,58.573001861572266,33252000,58.42832565307617
GOOGL,2018-07-12,58.74300003051758,60.0994987487793,58.654998779296875,60.0629997253418,44148000,59.914642333984375
GOOGL,2018-07-13,60.13999938964844,60.52199935913086,59.76449966430664,60.22100067138672,32612000,60.0722541809082
GOOGL,2018-07-16,60.19049835205078,60.43550109863281,59.66999816894531,59.82550048828125,26784000,59.677730560302734
GOOGL,2018-07-17,59.137001037597656,60.9379997253418,59.099998474121094,60.65399932861328,40162000,60.50418472290039
GOOGL,2018-07-18,60.42649841308594,61.079498291015625,60.22800064086914,60.64550018310547,38948000,60.49570083618164
GOOGL,2018-07-19,60.33250045776367,60.82400131225586,59.88650131225586,59.95500183105469,38338000,59.80691146850586
GOOGL,2018-07-20,59.96200180053711,60.53850173950195,59.829498291015625,59.89400100708008,37938000,59.74605941772461
GOOGL,2018-07-23,59.78300094604492,60.755001068115234,59.60049819946289,60.54999923706055,65446000,60.40044021606445
GOOGL,2018-07-24,63.54999923706055,63.75,62.207000732421875,62.907501220703125,107600000,62.75211715698242
GOOGL,2018-07-25,62.63100051879883,63.9119987487793,62.45249938964844,63.797000885009766,51104000,63.63941955566406
GOOGL,2018-07-26,63.35900115966797,64.37000274658203,63.150001525878906,64.2750015258789,54686000,64.116241455078125
GOOGL,2018-07-27,64.45600128173828,64.5719985961914,62.2244987487793,62.644500732421875,48362000,62.48976516723633
GOOGL,2018-07-30,62.252498626708984,62.644500732421875,61.208499908447266,61.50199890136719,43896000,61.3500862121582
GOOGL,2018-07-31,61.58549880981445,62.06050109863281,60.80950164794922,61.361000061035156,39382000,61.209434509277344
GOOGL,2018-08-01,61.955501556396484,62.29499816894531,61.24700164794922,61.64950180053711,36994000,61.497222900390625
GOOGL,2018-08-02,60.92499923706055,62.22050094604492,60.90299987792969,62.05649948120117,34704000,61.90321731567383
GOOGL,2018-08-03,62.25899887084961,62.32600021362305,61.47100067138672,61.90800094604492,21264000,61.75508499145508
GOOGL,2018-08-06,62.080501556396484,62.12300109863281,61.5265007019043,61.88349914550781,22114000,61.73064422607422
GOOGL,2018-08-07,62.60049819946289,63.30400085449219,62.59000015258789,62.79199981689453,42506000,62.63690185546875
GOOGL,2018-08-08,62.83599853515625,63.58599853515625,62.60599899291992,63.06650161743164,34344000,62.91072463989258
GOOGL,2018-08-09,63.13650131225586,63.597999572753906,63.005001068115234,63.222999572753906,27326000,63.066837310791016
GOOGL,2018-08-10,62.95899963378906,63.060001373291016,62.358001708984375,62.6254997253418,26602000,62.47080993652344
GOOGL,2018-08-13,62.560001373291016,63.298500061035156,62.35150146484375,62.43199920654297,27500000,62.27779006958008
GOOGL,2018-08-14,62.625,63.02949905395508,61.97700119018555,62.90700149536133,28080000,62.751617431640625
GOOGL,2018-08-15,62.2140007019043,62.5989990234375,61.3120002746582,61.611000061035156,37052000,61.45881652832031
GOOGL,2018-08-16,62.0994987487793,62.185001373291016,60.98149871826172,61.202999114990234,32176000,61.05182647705078
GOOGL,2018-08-17,61.10200119018555,61.34749984741211,60.20000076293945,60.79249954223633,33092000,60.642337799072266
GOOGL,2018-08-20,61.03300094604492,61.295501708984375,60.435001373291016,61.09749984741211,22218000,60.94658660888672
GOOGL,2018-08-21,61.1510009765625,61.63800048828125,60.75149917602539,60.87049865722656,23082000,60.72014236450195
GOOGL,2018-08-22,60.71099853515625,61.326499938964844,60.6609992980957,61.087501525878906,22296000,60.93661117553711
GOOGL,2018-08-23,60.99399948120117,61.75849914550781,60.967498779296875,61.05799865722656,24666000,60.90718078613281
GOOGL,2018-08-24,61.29999923706055,61.869998931884766,61.07099914550781,61.837501525878906,24454000,61.68476104736328
GOOGL,2018-08-27,62.207000732421875,62.89350128173828,62.034000396728516,62.813499450683594,28580000,62.658348083496094
GOOGL,2018-08-28,62.79499816894531,62.827999114990234,62.14849853515625,62.292999267578125,27330000,62.13913345336914
GOOGL,2018-08-29,62.75,63.35850143432617,62.63999938964844,63.23249816894531,36926000,63.07631301879883
GOOGL,2018-08-30,63.16999816894531,63.4744987487793,62.36050033569336,62.72200012207031,30104000,62.567073822021484
GOOGL,2018-08-31,62.61050033569336,62.627498626708984,61.287498474121094,61.59000015258789,42308000,61.437870025634766
GOOGL,2018-09-04,61.125999450683594,61.39350128173828,60.327999114990234,60.56549835205078,41458000,60.415897369384766
GOOGL,2018-09-05,60.46099853515625,60.743499755859375,58.766998291015625,59.95500183105469,53988000,59.80691146850586
GOOGL,2018-09-06,59.92850112915039,59.949501037597656,58.18050003051758,59.199501037597656,46854000,59.05327606201172
GOOGL,2018-09-07,58.599998474121094,59.4275016784668,58.4635009765625,58.87950134277344,32658000,58.734066009521484
GOOGL,2018-09-10,59.209999084472656,59.33300018310547,58.53049850463867,58.75299835205078,27670000,58.60787582397461
GOOGL,2018-09-11,58.55500030517578,59.547000885009766,58.29750061035156,59.4995002746582,29254000,59.35253143310547
GOOGL,2018-09-12,59.099998474121094,59.53450012207031,58.30799865722656,58.58000183105469,35716000,58.435306549072266
GOOGL,2018-09-13,58.98500061035156,59.393001556396484,58.46099853515625,59.106998443603516,40068000,58.96099853515625
GOOGL,2018-09-14,59.400001525878906,59.400001525878906,58.67599868774414,58.89899826049805,24176000,58.75351333618164
GOOGL,2018-09-17,58.88850021362305,59.090999603271484,57.92300033569336,57.99150085449219,34096000,57.84825897216797
GOOGL,2018-09-18,58.132999420166016,59.06650161743164,58.07149887084961,58.355499267578125,32314000,58.21135711669922
GOOGL,2018-09-19,58.448001861572266,58.813499450683594,57.930999755859375,58.7135009765625,25962000,58.568477630615234
GOOGL,2018-09-20,59.03350067138672,59.70000076293945,58.8125,59.57849884033203,29244000,59.431339263916016
GOOGL,2018-09-21,59.74599838256836,59.82899856567383,58.60300064086914,58.60599899291992,91222000,58.461238861083984
GOOGL,2018-09-24,57.97050094604492,59.259498596191406,57.57500076293945,58.97800064086914,31150000,58.83232116699219
GOOGL,2018-09-25,59.212501525878906,59.84299850463867,58.704498291015625,59.69449996948242,33152000,59.54705047607422
GOOGL,2018-09-26,59.68450164794922,60.36199951171875,59.27000045776367,59.702999114990234,37650000,59.5555305480957
GOOGL,2018-09-27,60,60.84299850463867,59.90250015258789,60.36800003051758,36274000,60.21888732910156
GOOGL,2018-09-28,60.204498291015625,60.42250061035156,59.89149856567383,60.354000091552734,35612000,60.204925537109375
GOOGL,2018-10-01,60.650001525878906,61.209999084472656,60.15950012207031,60.42649841308594,33164000,60.27724075317383
GOOGL,2018-10-02,60.333499908447266,61.22600173950195,59.983001708984375,60.38199996948242,40180000,60.232852935791016
GOOGL,2018-10-03,60.599998474121094,60.70899963378906,60.10749816894531,60.576499938964844,26246000,60.42687225341797
GOOGL,2018-10-04,60.25149917602539,60.29499816894531,58.192501068115234,58.85350036621094,46576000,58.7081298828125
GOOGL,2018-10-05,58.79999923706055,59.099998474121094,57.715999603271484,58.39149856567383,31852000,58.24726867675781
GOOGL,2018-10-08,58,58.792999267578125,56.77000045776367,57.79600143432617,46190000,57.65324020385742
GOOGL,2018-10-09,57.56549835205078,58.07749938964844,57.208499908447266,57.25849914550781,33690000,57.117069244384766
GOOGL,2018-10-10,56.81999969482422,56.85100173950195,54.57550048828125,54.608001708984375,58980000,54.473114013671875
GOOGL,2018-10-11,53.95199966430664,55.803001403808594,53.794498443603516,54.5369987487793,67696000,54.40229034423828
GOOGL,2018-10-12,55.981998443603516,56.291500091552734,54.75149917602539,56.027000427246094,49370000,55.88861083984375
GOOGL,2018-10-15,55.900001525878906,56.09000015258789,54.9109992980957,55.12200164794922,30074000,54.98584747314453
GOOGL,2018-10-16,55.67399978637695,56.81850051879883,55.587501525878906,56.65399932861328,38378000,56.514060974121094
GOOGL,2018-10-17,57,57.349998474121094,55.70000076293945,56.37950134277344,35652000,56.24024200439453
GOOGL,2018-10-18,56.5,56.61750030517578,54.31700134277344,54.89550018310547,46152000,54.75990676879883
GOOGL,2018-10-19,55.18550109863281,56.04750061035156,54.85150146484375,55.25899887084961,41286000,55.12250900268555
GOOGL,2018-10-22,55.6254997253418,56.08449935913086,55,55.56850051879883,27116000,55.431243896484375
GOOGL,2018-10-23,54.56449890136719,55.900001525878906,53.95050048828125,55.74549865722656,37686000,55.60780715942383
GOOGL,2018-10-24,55.75,55.83100128173828,52.75299835205078,52.85599899291992,49286000,52.725440979003906
GOOGL,2018-10-25,54.01499938964844,55.89099884033203,53.77750015258789,55.179500579833984,72956000,55.04320526123047
GOOGL,2018-10-26,52.416500091552734,55.849998474121094,52.11149978637695,54.1875,106438000,54.053653717041016
GOOGL,2018-10-29,54.82699966430664,55.44150161743164,50.36000061035156,51.73649978637695,81290000,51.608707427978516
GOOGL,2018-10-30,51.0004997253418,52.54499816894531,50.69850158691406,52.47549819946289,59768000,52.34587860107422
GOOGL,2018-10-31,53.40999984741211,55.400001525878906,53.40999984741211,54.52899932861328,70916000,54.394309997558594
GOOGL,2018-11-01,54.56999969482422,54.994998931884766,53.89099884033203,54.29899978637695,40132000,54.164878845214844
GOOGL,2018-11-02,54.45000076293945,54.900001525878906,53.382999420166016,53.574501037597656,43438000,53.442169189453125
GOOGL,2018-11-05,53.62649917602539,53.66749954223633,51.70000076293945,52.7864990234375,45358000,52.65611267089844
GOOGL,2018-11-06,52.750999450683594,53.99100112915039,52.68050003051758,53.47850036621094,28660000,53.346405029296875
GOOGL,2018-11-07,54.17449951171875,55.496498107910156,54.02949905395508,55.4119987487793,43388000,55.27512741088867
GOOGL,2018-11-08,55.3650016784668,55.4109992980957,54.21799850463867,54.73149871826172,33694000,54.596309661865234
GOOGL,2018-11-09,54.20100021362305,54.41749954223633,53.2130012512207,53.85100173950195,34860000,53.717987060546875
GOOGL,2018-11-12,53.65650177001953,53.70500183105469,52.01750183105469,52.46799850463867,34002000,52.338401794433594
GOOGL,2018-11-13,52.740501403808594,53.333499908447266,52.02000045776367,52.39849853515625,25750000,52.26906967163086
GOOGL,2018-11-14,53,53.28950119018555,52.05550003051758,52.729000091552734,34666000,52.5987548828125
GOOGL,2018-11-15,52.573001861572266,53.94350051879883,52.06449890136719,53.5525016784668,41584000,53.42022705078125
GOOGL,2018-11-16,53.26150131225586,53.62200164794922,52.744998931884766,53.41350173950195,35366000,53.28156661987305
GOOGL,2018-11-19,53.169498443603516,53.400001525878906,51.14350128173828,51.37099838256836,45684000,51.244110107421875
GOOGL,2018-11-20,50.364498138427734,51.86750030517578,50.11050033569336,51.522499084472656,54458000,51.39523696899414
GOOGL,2018-11-21,52.265499114990234,52.73550033569336,51.972999572753906,52.17150115966797,29698000,52.04263687133789
GOOGL,2018-11-23,51.67499923706055,52.150001525878906,51.42599868774414,51.505001068115234,14178000,51.37778091430664
GOOGL,2018-11-26,52.20000076293945,52.849998474121094,51.98849868774414,52.797000885009766,31558000,52.66659164428711
GOOGL,2018-11-27,52.56700134277344,53.3380012512207,52.275001525878906,52.61399841308594,33048000,52.484039306640625
GOOGL,2018-11-28,52.87300109863281,54.643001556396484,52.147499084472656,54.589500427246094,46042000,54.45466232299805
GOOGL,2018-11-29,54.17649841308594,55.00749969482422,54.099998474121094,54.729000091552734,31004000,54.593814849853516
GOOGL,2018-11-30,54.78150177001953,55.48249816894531,54.159000396728516,55.48249816894531,59668000,55.345455169677734
GOOGL,2018-12-03,56.608001708984375,56.75,55.58649826049805,55.81800079345703,57532000,55.68013000488281
GOOGL,2018-12-04,55.64950180053711,55.71200180053711,53.03900146484375,53.12350082397461,45630000,52.992286682128906
GOOGL,2018-12-06,52.25,53.97100067138672,52.124000549316406,53.90399932861328,47436000,53.77085494995117
GOOGL,2018-12-07,53.61149978637695,54.25149917602539,51.96849822998047,52.32899856567383,42682000,52.19974136352539
GOOGL,2018-12-10,52.14699935913086,52.97999954223633,51.650001525878906,52.659000396728516,33652000,52.5289306640625
GOOGL,2018-12-11,53.34700012207031,53.52000045776367,52.505001068115234,53.08250045776367,33852000,52.951385498046875
GOOGL,2018-12-12,53.854000091552734,54.58649826049805,53.5984992980957,53.686500549316406,28960000,53.553890228271484
GOOGL,2018-12-13,53.78350067138672,54.42100143432617,53.2495002746582,53.676998138427734,24986000,53.544410705566406
GOOGL,2018-12-14,53.000999450683594,53.58599853515625,52.46849822998047,52.58549880981445,36358000,52.45560836791992
GOOGL,2018-12-17,52.35049819946289,53.11899948120117,50.83150100708008,51.282501220703125,49932000,51.15583038330078
GOOGL,2018-12-18,51.70000076293945,52.984500885009766,51.52399826049805,52.170501708984375,43640000,52.0416374206543
GOOGL,2018-12-19,52.364498138427734,53.785499572753906,50.971500396728516,51.77299880981445,58264000,51.64511489868164
GOOGL,2018-12-20,51.29999923706055,52.37200164794922,50.393001556396484,51.17900085449219,53674000,51.05258560180664
GOOGL,2018-12-21,51.60200119018555,51.88349914550781,49.05950164794922,49.5625,104656000,49.44007873535156
GOOGL,2018-12-24,49.215999603271484,50.60599899291992,48.882999420166016,49.23350143432617,36360000,49.11189270019531
GOOGL,2018-12-26,49.89950180053711,52.42250061035156,49.63249969482422,52.39250183105469,46318000,52.26308822631836
GOOGL,2018-12-27,51.310001373291016,52.66699981689453,50.349998474121094,52.64500045776367,45996000,52.51496505737305
GOOGL,2018-12-28,52.974998474121094,53.21149826049805,52.099998474121094,52.33399963378906,34398000,52.204734802246094
GOOGL,2018-12-31,52.89149856567383,53.14950180053711,51.652000427246094,52.24800109863281,33110000,52.11894607543945
GOOGL,2019-01-02,51.36000061035156,53.03950119018555,51.263999938964844,52.73400115966797,31868000,52.6037483215332
GOOGL,2019-01-03,52.53350067138672,53.3129997253418,51.118499755859375,51.27349853515625,41960000,51.1468505859375
GOOGL,2019-01-04,52.12799835205078,54,51.84299850463867,53.903499603271484,46022000,53.770355224609375
GOOGL,2019-01-07,54.048500061035156,54.1349983215332,53.13199996948242,53.79600143432617,47446000,53.66312026977539
GOOGL,2019-01-08,54.29999923706055,54.66749954223633,53.41749954223633,54.26850128173828,35414000,54.13445281982422
GOOGL,2019-01-09,54.39950180053711,54.582000732421875,53.71849822998047,54.08250045776367,26998000,53.94891357421875
GOOGL,2019-01-10,53.74700164794922,53.990501403808594,53.23400115966797,53.94150161743164,26598000,53.808265686035156
GOOGL,2019-01-11,53.494998931884766,53.66849899291992,52.82149887084961,53.2234992980957,30864000,53.092037200927734
GOOGL,2019-01-14,52.66699981689453,52.92250061035156,52.4275016784668,52.57550048828125,28490000,52.44563674926758
GOOGL,2019-01-15,52.9005012512207,54.41350173950195,52.72200012207031,54.32550048828125,37518000,54.19131088256836
GOOGL,2019-01-16,54.5,55.11800003051758,54.4005012512207,54.47549819946289,38280000,54.340938568115234
GOOGL,2019-01-17,54.39950180053711,55.03499984741211,54.16299819946289,54.95600128173828,24896000,54.82025909423828
GOOGL,2019-01-18,55.429500579833984,55.900001525878906,54.9640007019043,55.3650016784668,44892000,55.228248596191406
GOOGL,2019-01-22,54.79999923706055,54.94850158691406,53.544498443603516,53.93149948120117,39632000,53.79828643798828
GOOGL,2019-01-23,54.34299850463867,54.647499084472656,53.378501892089844,54.22050094604492,25194000,54.08657455444336
GOOGL,2019-01-24,54.1254997253418,54.400001525878906,53.500999450683594,54.20000076293945,29114000,54.066123962402344
GOOGL,2019-01-25,54.71149826049805,55.167999267578125,54.59000015258789,55.07550048828125,23260000,54.93946075439453
GOOGL,2019-01-28,54.503501892089844,54.66849899291992,53.730499267578125,53.99300003051758,29334000,53.85963439941406
GOOGL,2019-01-29,54.051998138427734,54.23649978637695,53.30099868774414,53.50299835205078,19704000,53.370845794677734
GOOGL,2019-01-30,53.86800003051758,54.97600173950195,53.832000732421875,54.89950180053711,29452000,54.76389694213867
GOOGL,2019-01-31,55.61199951171875,56.38349914550781,55.26250076293945,56.294498443603516,40232000,56.15544891357422
GOOGL,2019-02-01,56.114498138427734,56.720001220703125,55.712501525878906,55.930999755859375,33116000,55.7928466796875
GOOGL,2019-02-04,55.95050048828125,57.117000579833984,55.8754997253418,57.07099914550781,78408000,56.930030822753906
GOOGL,2019-02-05,56.48149871826172,57.63850021362305,56.18000030517578,57.59349822998047,82296000,57.451236724853516
GOOGL,2019-02-06,57.4635009765625,57.70000076293945,55.917999267578125,56.144500732421875,48256000,56.005821228027344
GOOGL,2019-02-07,55.590999603271484,55.5994987487793,54.679500579833984,55.295501708984375,38298000,55.15892028808594
GOOGL,2019-02-08,54.74399948120117,55.255001068115234,54.71200180053711,55.11899948120117,21766000,54.982852935791016
GOOGL,2019-02-11,55.1875,55.67150115966797,55,55.10599899291992,18498000,54.969886779785156
GOOGL,2019-02-12,55.550498962402344,56.643001556396484,55.550498962402344,56.37900161743164,35036000,56.239742279052734
GOOGL,2019-02-13,56.652000427246094,57.14250183105469,56.29999923706055,56.43149948120117,28042000,56.292110443115234
GOOGL,2019-02-14,56.25,56.80649948120117,55.85449981689453,56.459999084472656,21106000,56.32054138183594
GOOGL,2019-02-15,56.96500015258789,56.96500015258789,55.83599853515625,55.98149871826172,27826000,55.843223571777344
GOOGL,2019-02-19,55.832000732421875,56.481998443603516,55.832000732421875,56.32550048828125,21980000,56.186370849609375
GOOGL,2019-02-20,56.444000244140625,56.54650115966797,55.587501525878906,56.02949905395508,24090000,55.8911018371582
GOOGL,2019-02-21,55.93899917602539,55.95750045776367,54.89899826049805,55.21049880981445,33272000,55.07412338256836
GOOGL,2019-02-22,55.48500061035156,55.86249923706055,55.025001525878906,55.827999114990234,29436000,55.690101623535156
GOOGL,2019-02-25,56.096500396728516,56.27000045776367,55.705501556396484,55.86650085449219,26208000,55.72850799560547
GOOGL,2019-02-26,55.71849822998047,56.321998596191406,55.334999084472656,56.10049819946289,35026000,55.96192932128906
GOOGL,2019-02-27,55.70050048828125,56.2864990234375,55.428001403808594,56.144500732421875,22092000,56.005821228027344
GOOGL,2019-02-28,55.95000076293945,56.699501037597656,55.920501708984375,56.32749938964844,27422000,56.18836975097656
GOOGL,2019-03-01,56.54999923706055,57.5,56.54999923706055,57.42599868774414,34086000,57.284156799316406
GOOGL,2019-03-04,57.72800064086914,58.2760009765625,56.912498474121094,57.67100143432617,35490000,57.5285530090332
GOOGL,2019-03-05,57.79999923706055,58.824501037597656,57.6510009765625,58.45949935913086,40094000,58.315101623535156
GOOGL,2019-03-06,58.5880012512207,58.73699951171875,58.15250015258789,58.24700164794922,23602000,58.10313034057617
GOOGL,2019-03-07,58.025001525878906,58.17900085449219,57.08549880981445,57.54249954223633,30086000,57.400367736816406
GOOGL,2019-03-08,56.69499969482422,57.67250061035156,56.5099983215332,57.49850082397461,23694000,57.356475830078125
GOOGL,2019-03-11,57.599998474121094,58.99549865722656,57.57849884033203,58.9630012512207,30032000,58.817359924316406
GOOGL,2019-03-12,59.1150016784668,60.285499572753906,59.1150016784668,59.86249923706055,42220000,59.71463394165039
GOOGL,2019-03-13,60.29650115966797,60.35599899291992,59.89550018310547,59.952999114990234,25888000,59.80491256713867
GOOGL,2019-03-14,59.95100021362305,60.23500061035156,59.561500549316406,59.62649917602539,27302000,59.479217529296875
GOOGL,2019-03-15,59.900001525878906,60.08599853515625,59.35049819946289,59.51499938964844,51886000,59.36799621582031
GOOGL,2019-03-18,59.484500885009766,59.747501373291016,59.07400131225586,59.4275016784668,24442000,59.28071212768555
GOOGL,2019-03-19,59.58599853515625,60.170501708984375,59.472999572753906,60.12300109863281,29788000,59.97449493408203
GOOGL,2019-03-20,60.06999969482422,61.4995002746582,59.97949981689453,61.32149887084961,41508000,61.1700325012207
GOOGL,2019-03-21,61,61.821998596191406,60.82899856567383,61.80649948120117,28150000,61.65383529663086
GOOGL,2019-03-22,61.442501068115234,61.68149948120117,60.29999923706055,60.38249969482422,34422000,60.23335266113281
GOOGL,2019-03-25,59.97800064086914,60.47200012207031,59.5,59.86899948120117,27576000,59.72111892700195
GOOGL,2019-03-26,60.259498596191406,60.38249969482422,59.0880012512207,59.492000579833984,30752000,59.345054626464844
GOOGL,2019-03-27,59.59600067138672,59.59600067138672,58.21149826049805,58.9005012512207,29428000,58.75501251220703
GOOGL,2019-03-28,58.775001525878906,58.86249923706055,58.17150115966797,58.61349868774414,22402000,58.46872329711914
GOOGL,2019-03-29,59.00899887084961,59.19850158691406,58.319000244140625,58.84450149536133,30890000,58.69915008544922
GOOGL,2019-04-01,59.37699890136719,60.0099983215332,59.31800079345703,59.94900131225586,27706000,59.80092239379883
GOOGL,2019-04-02,60.002498626708984,60.29050064086914,59.5620002746582,60.277000427246094,18288000,60.12811279296875
GOOGL,2019-04-03,60.6349983215332,61.029998779296875,60.25400161743164,60.54050064086914,22180000,60.39096450805664
GOOGL,2019-04-04,60.56449890136719,61.02750015258789,60.45199966430664,60.97249984741211,21022000,60.821895599365234
GOOGL,2019-04-05,60.96500015258789,61.019500732421875,60.50149917602539,60.5724983215332,20012000,60.422882080078125
GOOGL,2019-04-08,60.55550003051758,60.6974983215332,60.23500061035156,60.41400146484375,21750000,60.26477813720703
GOOGL,2019-04-09,60.09450149536133,60.35749816894531,59.91899871826172,60.134498596191406,19668000,59.985965728759766
GOOGL,2019-04-10,60.25450134277344,60.446998596191406,60.03300094604492,60.3224983215332,15510000,60.173500061035156
GOOGL,2019-04-11,60.44499969482422,60.637001037597656,60.22700119018555,60.47949981689453,16998000,60.33011245727539
GOOGL,2019-04-12,60.78099822998047,61.15250015258789,60.66450119018555,61.13650131225586,24312000,60.98549270629883
GOOGL,2019-04-15,61.204498291015625,61.46500015258789,60.72800064086914,61.326499938964844,23796000,61.175018310546875
GOOGL,2019-04-16,61.5,61.79899978637695,61.25199890136719,61.59550094604492,22622000,61.443359375
GOOGL,2019-04-17,61.849998474121094,62.255001068115234,61.64500045776367,62.00699996948242,30366000,61.85383987426758
GOOGL,2019-04-18,62.25,62.297000885009766,61.97050094604492,62.07350158691406,24750000,61.9201774597168
GOOGL,2019-04-22,61.833499908447266,62.71699905395508,61.66849899291992,62.6879997253418,19084000,62.53315734863281
GOOGL,2019-04-23,62.832000732421875,63.721500396728516,62.5984992980957,63.52949905395508,31868000,63.37257766723633
GOOGL,2019-04-24,63.52949905395508,63.70000076293945,62.990501403808594,63.002498626708984,23396000,62.84688186645508
GOOGL,2019-04-25,63.51499938964844,63.63999938964844,62.900001525878906,63.367000579833984,31344000,63.210479736328125
GOOGL,2019-04-26,63.66899871826172,63.945499420166016,63.25,63.87099838256836,27228000,63.713233947753906
GOOGL,2019-04-29,64.02549743652344,64.84850311279297,63.58549880981445,64.80999755859375,72368000,64.64991760253906
GOOGL,2019-04-30,59.53150177001953,60.04899978637695,59.150001525878906,59.948001861572266,133178000,59.7999267578125
GOOGL,2019-05-01,59.875,59.962501525878906,58.58399963378906,58.66600036621094,74340000,58.52109146118164
GOOGL,2019-05-02,58.630001068115234,58.96900177001953,57.916500091552734,58.32550048828125,45098000,58.18143081665039
GOOGL,2019-05-03,58.87049865722656,59.56999969482422,58.6775016784668,59.477500915527344,41588000,59.330589294433594
GOOGL,2019-05-06,58.599998474121094,59.77149963378906,58.55799865722656,59.67300033569336,31774000,59.525604248046875
GOOGL,2019-05-07,59.29050064086914,59.73849868774414,58.25,58.94300079345703,36604000,58.79740905761719
GOOGL,2019-05-08,58.864498138427734,59.2135009765625,58.381500244140625,58.53900146484375,25520000,58.394405364990234
GOOGL,2019-05-09,58.130001068115234,58.70349884033203,57.731998443603516,58.39849853515625,29556000,58.254249572753906
GOOGL,2019-05-10,58.44200134277344,58.81399917602539,57.31850051879883,58.38199996948242,31650000,58.23779296875
GOOGL,2019-05-13,57.262001037597656,57.5984992980957,56.275001525878906,56.829498291015625,45626000,56.68912887573242
GOOGL,2019-05-14,57.11600112915039,57.243499755859375,56.17649841308594,56.24300003051758,40392000,56.10407638549805
GOOGL,2019-05-15,56.127498626708984,58.915000915527344,56.06999969482422,58.540000915527344,59302000,58.39540481567383
GOOGL,2019-05-16,58.59199905395508,59.70800018310547,58.42250061035156,59.224998474121094,35308000,59.07870864868164
GOOGL,2019-05-17,58.791500091552734,59.31449890136719,58.32099914550781,58.43899917602539,25362000,58.29465103149414
GOOGL,2019-05-20,57.650001525878906,57.650001525878906,56.90700149536133,57.233001708984375,30602000,57.091636657714844
GOOGL,2019-05-21,57.7239990234375,57.900001525878906,57.16550064086914,57.72200012207031,20562000,57.57942581176758
GOOGL,2019-05-22,57.5625,58.18899917602539,57.54999923706055,57.79249954223633,18826000,57.64974594116211
GOOGL,2019-05-23,57.30350112915039,57.502498626708984,56.65800094604492,57.266998291015625,25214000,57.125545501708984
GOOGL,2019-05-24,57.599998474121094,57.71799850463867,56.83549880981445,56.93050003051758,18554000,56.789878845214844
GOOGL,2019-05-28,57.07400131225586,57.824501037597656,56.93349838256836,56.97800064086914,20948000,56.83726119995117
GOOGL,2019-05-29,56.6349983215332,56.75,55.59749984741211,55.99700164794922,36230000,55.85868453979492
GOOGL,2019-05-30,56.00749969482422,56.34000015258789,55.79499816894531,56.070499420166016,18088000,55.932003021240234
GOOGL,2019-05-31,55.28200149536133,55.66999816894531,55.16749954223633,55.32500076293945,31582000,55.18834686279297
GOOGL,2019-06-03,53.346500396728516,53.349998474121094,51.35150146484375,51.9370002746582,96890000,51.808712005615234
GOOGL,2019-06-04,52.2244987487793,52.922000885009766,51.80149841308594,52.7244987487793,60512000,52.59426498413086
GOOGL,2019-06-05,52.75,52.84049987792969,51.650001525878906,52.231998443603516,46988000,52.10298156738281
GOOGL,2019-06-06,52.31050109863281,52.5,51.7755012512207,52.38800048828125,29020000,52.258602142333984
GOOGL,2019-06-07,52.7140007019043,53.67150115966797,52.557498931884766,53.41849899291992,43828000,53.28655242919922
GOOGL,2019-06-10,53.849998474121094,54.742000579833984,53.763999938964844,54.13800048828125,28510000,54.00428009033203
GOOGL,2019-06-11,54.8494987487793,55.20050048828125,53.97850036621094,54.051998138427734,33508000,53.918487548828125
GOOGL,2019-06-12,53.997501373291016,54.125999450683594,53.47999954223633,53.95500183105469,23670000,53.82173156738281
GOOGL,2019-06-13,54.23550033569336,54.829498291015625,54.128501892089844,54.550498962402344,20814000,54.41575622558594
GOOGL,2019-06-14,54.48699951171875,54.737998962402344,54.07400131225586,54.314998626708984,24582000,54.18083572387695
GOOGL,2019-06-17,54.45500183105469,55.06399917602539,54.400001525878906,54.69449996948242,19770000,54.55939865112305
GOOGL,2019-06-18,55.57500076293945,55.93899917602539,55.03950119018555,55.262001037597656,34526000,55.12550354003906
GOOGL,2019-06-19,55.36199951171875,55.471500396728516,54.80149841308594,55.22549819946289,26714000,55.089088439941406
GOOGL,2019-06-20,56.084999084472656,56.13600158691406,55.349998474121094,55.65999984741211,24018000,55.52251434326172
GOOGL,2019-06-21,55.49300003051758,56.32849884033203,55.486000061035156,56.26850128173828,50774000,56.129512786865234
GOOGL,2019-06-24,56,56.17850112915039,55.66550064086914,55.834999084472656,24236000,55.697086334228516
GOOGL,2019-06-25,55.75400161743164,55.78499984741211,54.22999954223633,54.37900161743164,31644000,54.24468231201172
GOOGL,2019-06-26,54.54999923706055,54.75600051879883,53.68450164794922,54.01599884033203,34698000,53.88257598876953
GOOGL,2019-06-27,54.337501525878906,54.42300033569336,53.79249954223633,53.83150100708008,24078000,53.69853591918945
GOOGL,2019-06-28,53.86149978637695,54.13999938964844,53.689998626708984,54.13999938964844,33672000,54.00627136230469
GOOGL,2019-07-01,55.051998138427734,55.429500579833984,54.76649856567383,55,29196000,54.8641471862793
GOOGL,2019-07-02,55.24150085449219,55.644500732421875,54.98350143432617,55.630001068115234,20630000,55.492591857910156
GOOGL,2019-07-03,55.92499923706055,56.39950180053711,55.74250030517578,56.14950180053711,20154000,56.01081085205078
GOOGL,2019-07-05,55.96849822998047,56.73249816894531,55.875,56.63349914550781,29794000,56.493614196777344
GOOGL,2019-07-08,56.29349899291992,56.36050033569336,55.5880012512207,55.839500427246094,29888000,55.70157241821289
GOOGL,2019-07-09,55.51599884033203,56.393001556396484,55.35749816894531,56.214500427246094,29472000,56.07564926147461
GOOGL,2019-07-10,56.61600112915039,57.117000579833984,56.53300094604492,57.045501708984375,30710000,56.904598236083984
GOOGL,2019-07-11,57.30799865722656,57.6619987487793,56.97650146484375,57.20399856567383,26004000,57.06270217895508
GOOGL,2019-07-12,57.14649963378906,57.375,56.928001403808594,57.266998291015625,21878000,57.125545501708984
GOOGL,2019-07-15,57.266998291015625,57.534000396728516,57,57.5255012512207,21164000,57.3834114074707
GOOGL,2019-07-16,57.33649826049805,57.92900085449219,57.33649826049805,57.67300033569336,25352000,57.53054428100586
GOOGL,2019-07-17,57.54600143432617,57.922000885009766,57.33100128173828,57.33700180053711,19538000,57.19537353515625
GOOGL,2019-07-18,57.099998474121094,57.40850067138672,56.643001556396484,57.36199951171875,25450000,57.220314025878906
GOOGL,2019-07-19,57.465999603271484,57.57899856567383,56.5625,56.57749938964844,23184000,56.43775177001953
GOOGL,2019-07-22,56.77349853515625,57.000999450683594,56.260501861572266,56.96049880981445,28914000,56.819801330566406
GOOGL,2019-07-23,57.17250061035156,57.44300079345703,56.64250183105469,57.40250015258789,20648000,57.26071548461914
GOOGL,2019-07-24,56.63100051879883,57.27299880981445,56.425498962402344,56.98649978637695,27192000,56.845741271972656
GOOGL,2019-07-25,56.9474983215332,57.179500579833984,56.18550109863281,56.797000885009766,54762000,56.65671157836914
GOOGL,2019-07-26,61.400001525878906,63.419498443603516,61.400001525878906,62.26100158691406,121216000,62.107215881347656
GOOGL,2019-07-29,62.125,62.449501037597656,61.5099983215332,62.09199905395508,41382000,61.938629150390625
GOOGL,2019-07-30,61.349998474121094,61.84550094604492,61.26599884033203,61.400001525878906,28616000,61.24834060668945
GOOGL,2019-07-31,61.243499755859375,61.74549865722656,60.409000396728516,60.90999984741211,39960000,60.759552001953125
GOOGL,2019-08-01,60.881500244140625,61.814998626708984,60.349998474121094,60.5890007019043,35426000,60.4393424987793
GOOGL,2019-08-02,60.150001525878906,60.474998474121094,59.5,59.816001892089844,34910000,59.668251037597656
GOOGL,2019-08-05,58.64849853515625,58.84400177001953,57.13750076293945,57.73749923706055,47840000,57.594886779785156
GOOGL,2019-08-06,58.2760009765625,59.06999969482422,58.076499938964844,58.55400085449219,36014000,58.40937042236328
GOOGL,2019-08-07,57.88999938964844,58.993499755859375,57.54199981689453,58.795501708984375,30686000,58.650272369384766
GOOGL,2019-08-08,59.32149887084961,60.31399917602539,58.70000076293945,60.30950164794922,30116000,60.1605339050293
GOOGL,2019-08-09,59.9995002746582,60.222999572753906,59.24449920654297,59.44499969482422,20418000,59.29816818237305
GOOGL,2019-08-12,59,59.28049850463867,58.43600082397461,58.724998474121094,22064000,58.5799446105957
GOOGL,2019-08-13,58.717498779296875,60.27149963378906,58.64950180053711,59.83649826049805,28434000,59.688697814941406
GOOGL,2019-08-14,58.80350112915039,59.13949966430664,58.05350112915039,58.212501525878906,35430000,58.0687141418457
GOOGL,2019-08-15,58.42150115966797,58.82099914550781,58.150001525878906,58.465999603271484,28506000,58.32158660888672
GOOGL,2019-08-16,59.03950119018555,59.19200134277344,58.650001525878906,58.96049880981445,24916000,58.81486129760742
GOOGL,2019-08-19,59.59149932861328,60.46950149536133,59.52000045776367,60.02199935913086,24450000,59.873741149902344
GOOGL,2019-08-20,59.76750183105469,59.900001525878906,59.15250015258789,59.17649841308594,20206000,59.030330657958984
GOOGL,2019-08-21,59.79100036621094,60.02799987792969,59.395999908447266,59.57899856567383,14152000,59.43183898925781
GOOGL,2019-08-22,59.689998626708984,59.93899917602539,58.945499420166016,59.57600021362305,17352000,59.4288444519043
GOOGL,2019-08-23,59.25849914550781,59.78350067138672,57.5,57.67900085449219,36254000,57.53653335571289
GOOGL,2019-08-26,57.97249984741211,58.59299850463867,57.74250030517578,58.558998107910156,21166000,58.41435241699219
GOOGL,2019-08-27,59.150001525878906,59.25,58.22800064086914,58.54100036621094,23460000,58.39640426635742
GOOGL,2019-08-28,58.243499755859375,58.92499923706055,58.01250076293945,58.6875,16810000,58.542537689208984
GOOGL,2019-08-29,59.32099914550781,59.95949935913086,59.263999938964844,59.71200180053711,19636000,59.564510345458984
GOOGL,2019-08-30,60.01750183105469,60.01750183105469,59.2859992980957,59.5265007019043,18064000,59.37946701049805
GOOGL,2019-09-03,59.092498779296875,59.45399856567383,58.18550109863281,58.477500915527344,25908000,58.33306121826172
GOOGL,2019-09-04,58.97249984741211,59.24399948120117,58.576499938964844,59.11349868774414,21312000,58.96748352050781
GOOGL,2019-09-05,59.68299865722656,60.70000076293945,59.634498596191406,60.609500885009766,26394000,60.45979309082031
GOOGL,2019-09-06,60.457000732421875,60.647499084472656,60.16299819946289,60.316001892089844,18972000,60.16701889038086
GOOGL,2019-09-09,60.354000091552734,61.02750015258789,59.65850067138672,60.26350021362305,31854000,60.114646911621094
GOOGL,2019-09-10,59.804500579833984,60.5,59.800498962402344,60.28499984741211,27922000,60.13609313964844
GOOGL,2019-09-11,60.19449996948242,61.12350082397461,60.11399841308594,61,23522000,60.849327087402344
GOOGL,2019-09-12,61.173500061035156,62.12099838256836,61.12799835205078,61.74850082397461,31644000,61.59598159790039
GOOGL,2019-09-13,61.605499267578125,62.0525016784668,61.354000091552734,62.00149917602539,23676000,61.84835433959961
GOOGL,2019-09-16,61.52199935913086,61.95100021362305,61.259498596191406,61.58150100708008,28218000,61.42939376831055
GOOGL,2019-09-17,61.58150100708008,61.75,61.16749954223633,61.49399948120117,20806000,61.342105865478516
GOOGL,2019-09-18,61.512001037597656,61.8120002746582,60.82350158691406,61.63249969482422,17440000,61.480262756347656
GOOGL,2019-09-19,61.61600112915039,62.21699905395508,61.615501403808594,61.9375,16554000,61.78451156616211
GOOGL,2019-09-20,61.68199920654297,62.13999938964844,61.17900085449219,61.492000579833984,37692000,61.34011459350586
GOOGL,2019-09-23,61.32849884033203,61.98400115966797,61.18899917602539,61.734500885009766,20798000,61.58201599121094
GOOGL,2019-09-24,62,62.355499267578125,60.53200149536133,60.916500091552734,35804000,60.76603317260742
GOOGL,2019-09-25,60.800498962402344,62.4010009765625,60.459999084472656,62.297000885009766,26798000,62.143123626708984
GOOGL,2019-09-26,62.106998443603516,62.23350143432617,61.590999603271484,62.114498138427734,23166000,61.96107482910156
GOOGL,2019-09-27,62.14149856567383,62.2495002746582,60.7599983215332,61.29750061035156,34122000,61.14609146118164
GOOGL,2019-09-30,61.029998779296875,61.37049865722656,60.67100143432617,61.05699920654297,24470000,60.906185150146484
GOOGL,2019-10-01,61.1245002746582,61.643001556396484,60.27750015258789,60.29999923706055,24504000,60.15105438232422
GOOGL,2019-10-02,59.82500076293945,59.9379997253418,58.631500244140625,58.895999908447266,33030000,58.750526428222656
GOOGL,2019-10-03,59.16699981689453,59.54999923706055,58.15700149536133,59.471500396728516,28368000,59.32460403442383
GOOGL,2019-10-04,59.714500427246094,60.62300109863281,59.548500061035156,60.54800033569336,24282000,60.398441314697266
GOOGL,2019-10-07,60.349998474121094,60.945499420166016,60.21799850463867,60.412498474121094,17040000,60.263275146484375
GOOGL,2019-10-08,59.938499450683594,60.34349822998047,59.4739990234375,59.506500244140625,20086000,59.35951614379883
GOOGL,2019-10-09,60.06650161743164,60.42300033569336,59.90599822998047,60.119998931884766,15948000,59.971500396728516
GOOGL,2019-10-10,59.93000030517578,60.78099822998047,59.893001556396484,60.4734992980957,12842000,60.324127197265625
GOOGL,2019-10-11,61.201499938964844,61.4375,60.68199920654297,60.785499572753906,22330000,60.63535690307617
GOOGL,2019-10-14,60.69449996948242,61.29399871826172,60.59400177001953,60.88850021362305,13296000,60.738101959228516
GOOGL,2019-10-15,61.07500076293945,62.35649871826172,61.04600143432617,62.11199951171875,27584000,61.958580017089844
GOOGL,2019-10-16,62.09049987792969,62.70949935913086,61.92649841308594,62.150001525878906,22986000,61.99648666381836
GOOGL,2019-10-17,62.56999969482422,63.1875,62.493499755859375,62.63999938964844,20958000,62.48527526855469
GOOGL,2019-10-18,62.734500885009766,62.90549850463867,62.00699996948242,62.22050094604492,31624000,62.06681442260742
GOOGL,2019-10-21,62.435001373291016,62.675498962402344,61.9995002746582,62.2140007019043,18094000,62.06032943725586
GOOGL,2019-10-22,62.2239990234375,62.436500549316406,61.99250030517578,62.060001373291016,22862000,61.90671157836914
GOOGL,2019-10-23,62.010501861572266,62.902000427246094,62.010501861572266,62.881500244140625,21282000,62.72618103027344
GOOGL,2019-10-24,62.955501556396484,63.14500045776367,62.61750030517578,62.955501556396484,20224000,62.79999923706055
GOOGL,2019-10-25,62.599998474121094,63.400001525878906,62.45750045776367,63.21500015258789,27104000,63.05885696411133
GOOGL,2019-10-28,63.75,64.96199798583984,63.615501403808594,64.4489974975586,65428000,64.28980255126953
GOOGL,2019-10-29,63.79999923706055,64.04000091552734,62.78049850463867,63.03300094604492,52654000,62.8773078918457
GOOGL,2019-10-30,62.75749969482422,63.4010009765625,62.532501220703125,63.03499984741211,29204000,62.87929916381836
GOOGL,2019-10-31,63,63.32600021362305,62.4739990234375,62.939998626708984,31904000,62.7845344543457
GOOGL,2019-11-01,63.290000915527344,63.650001525878906,62.98550033569336,63.61249923706055,28812000,63.45537185668945
GOOGL,2019-11-04,63.80550003051758,64.625,63.80550003051758,64.480499267578125,30632000,64.32122802734375
GOOGL,2019-11-05,64.55999755859375,64.86199951171875,64.46900177001953,64.5719985961914,25148000,64.412506103515625
GOOGL,2019-11-06,64.50450134277344,64.64949798583984,64.1135025024414,64.55049896240234,24626000,64.39105987548828
GOOGL,2019-11-07,64.71399688720703,66.13249969482422,64.6875,65.34700012207031,45140000,65.18559265136719
GOOGL,2019-11-08,65.07599639892578,65.855499267578125,65.07599639892578,65.44999694824219,30392000,65.28833770751953
GOOGL,2019-11-11,65.19999694824219,65.24500274658203,64.79350280761719,64.91400146484375,17234000,64.753662109375
GOOGL,2019-11-12,64.928497314453125,65.467498779296875,64.71199798583984,64.8604965209961,28852000,64.700286865234375
GOOGL,2019-11-13,64.65899658203125,65.1259994506836,64.60749816894531,64.80899810791016,20538000,64.64891815185547
GOOGL,2019-11-14,64.75,65.78600311279297,64.6969985961914,65.4574966430664,28948000,65.295806884765625
GOOGL,2019-11-15,65.75250244140625,66.677001953125,65.59449768066406,66.677001953125,39286000,66.5123062133789
GOOGL,2019-11-18,66.61699676513672,66.69599914550781,65.80799865722656,65.99199676513672,27984000,65.82899475097656
GOOGL,2019-11-19,66.33149719238281,66.33149719238281,65.5885009765625,65.62950134277344,21864000,65.46739959716797
GOOGL,2019-11-20,65.56800079345703,65.6604995727539,64.46050262451172,65.09300231933594,28892000,64.932220458984375
GOOGL,2019-11-21,64.9625015258789,65.555999755859375,64.5374984741211,65.00700378417969,25546000,64.846435546875
GOOGL,2019-11-22,65.1500015258789,65.345001220703125,64.46800231933594,64.683502197265625,27776000,64.52373504638672
GOOGL,2019-11-25,64.81300354003906,65.52050018310547,64.78050231933594,65.28199768066406,23590000,65.1207504272461
GOOGL,2019-11-26,65.49549865722656,65.70050048828125,65.2020034790039,65.6500015258789,21910000,65.48784637451172
GOOGL,2019-11-27,65.77100372314453,65.88200378417969,65.47350311279297,65.60649871826172,18808000,65.44445037841797
GOOGL,2019-11-29,65.33000183105469,65.49749755859375,65.1614990234375,65.204498291015625,12802000,65.04344177246094
GOOGL,2019-12-02,65.12799835205078,65.272003173828125,64.01899719238281,64.44300079345703,26538000,64.28382110595703
GOOGL,2019-12-03,63.93299865722656,64.86150360107422,63.852500915527344,64.73699951171875,25270000,64.57709503173828
GOOGL,2019-12-04,65.30500030517578,66.2135009765625,65.152496337890625,65.9469985961914,35506000,65.78410339355469
GOOGL,2019-12-05,66.3499984741211,66.39900207519531,65.71600341796875,66.3479995727539,24408000,66.18412017822266
GOOGL,2019-12-06,66.63749694824219,67.12349700927734,66.5615005493164,66.96949768066406,32968000,66.8040771484375
GOOGL,2019-12-09,66.94300079345703,67.87750244140625,66.803497314453125,67.14949798583984,30842000,66.98363494873047
GOOGL,2019-12-10,66.99700164794922,67.4000015258789,66.69999694824219,67.144500732421875,17606000,66.97865295410156
GOOGL,2019-12-11,67.41500091552734,67.49449920654297,67.05500030517578,67.2125015258789,20480000,67.0464859008789
GOOGL,2019-12-12,67.1604995727539,67.72899627685547,66.910003662109375,67.42449951171875,29114000,67.2579574584961
GOOGL,2019-12-13,67.3949966430664,67.56749725341797,67.08300018310547,67.34349822998047,33170000,67.177154541015625
GOOGL,2019-12-16,67.75,68.17649841308594,67.53050231933594,68.035003662109375,28128000,67.86695098876953
GOOGL,2019-12-17,68.12049865722656,68.21649932861328,67.53849792480469,67.74449920654297,32948000,67.5771713256836
GOOGL,2019-12-18,67.8499984741211,67.97149658203125,67.52300262451172,67.59549713134766,23330000,67.42852783203125
GOOGL,2019-12-19,67.59549713134766,67.87650299072266,67.4375,67.8219985961914,28922000,67.65447235107422
GOOGL,2019-12-20,68.154998779296875,68.19999694824219,67.5364990234375,67.56099700927734,50090000,67.39411163330078
GOOGL,2019-12-23,67.9365005493164,68.092498779296875,67.4000015258789,67.53150177001953,19936000,67.36470031738281
GOOGL,2019-12-24,67.510498046875,67.60050201416016,67.20850372314453,67.22149658203125,13468000,67.055450439453125
GOOGL,2019-12-26,67.32749938964844,68.160003662109375,67.27549743652344,68.12349700927734,23662000,67.955230712890625
GOOGL,2019-12-27,68.19999694824219,68.35250091552734,67.6500015258789,67.73200225830078,23212000,67.56470489501953
GOOGL,2019-12-30,67.84049987792969,67.8499984741211,66.891998291015625,66.9854965209961,19994000,66.820037841796875
GOOGL,2019-12-31,66.78949737548828,67.03299713134766,66.60649871826172,66.96949768066406,19514000,66.8040771484375
GOOGL,2020-01-02,67.420501708984375,68.43399810791016,67.32450103759766,68.43399810791016,27278000,68.26496124267578
GOOGL,2020-01-03,67.4000015258789,68.6875,67.365997314453125,68.07599639892578,23408000,67.90784454345703
GOOGL,2020-01-06,67.58149719238281,69.91600036621094,67.55000305175781,69.8905029296875,46768000,69.717864990234375
GOOGL,2020-01-07,70.02300262451172,70.17500305175781,69.5780029296875,69.75550079345703,34330000,69.58320617675781
GOOGL,2020-01-08,69.740997314453125,70.592498779296875,69.631500244140625,70.25199890136719,35314000,70.07847595214844
GOOGL,2020-01-09,71.09649658203125,71.43399810791016,70.510498046875,70.989501953125,33200000,70.81415557861328
GOOGL,2020-01-10,71.47350311279297,71.74700164794922,70.9800033569336,71.447998046875,26258000,71.271514892578125
GOOGL,2020-01-13,71.76249694824219,72.0739974975586,71.26850128173828,72.00150299072266,30730000,71.82365417480469
GOOGL,2020-01-14,72,72.131500244140625,71.38849639892578,71.52950286865234,26076000,71.35282135009766
GOOGL,2020-01-15,71.6510009765625,72.03900146484375,71.58300018310547,71.95999908447266,21550000,71.7822494506836
GOOGL,2020-01-16,72.27249908447266,72.535003662109375,72,72.50800323486328,26080000,72.32890319824219
GOOGL,2020-01-17,73.12699890136719,74.027496337890625,72.82749938964844,73.97599792480469,52424000,73.79327392578125
GOOGL,2020-01-21,73.94999694824219,74.49400329589844,73.510498046875,74.11250305175781,48930000,73.929443359375
GOOGL,2020-01-22,74.48650360107422,75.02899932861328,74.13300323486328,74.19349670410156,28458000,74.01023864746094
GOOGL,2020-01-23,74.37750244140625,74.67500305175781,74.01599884033203,74.2344970703125,26650000,74.05113983154297
GOOGL,2020-01-24,74.64099884033203,74.70999908447266,73.15899658203125,73.308502197265625,29786000,73.12742614746094
GOOGL,2020-01-27,71.5770034790039,71.8290023803711,70.9749984741211,71.58650207519531,34132000,71.40968322753906
GOOGL,2020-01-28,72.08699798583984,72.73999786376953,71.51799774169922,72.5250015258789,29724000,72.34586334228516
GOOGL,2020-01-29,72.9229965209961,73.207000732421875,72.269500732421875,72.83499908447266,21566000,72.65509033203125
GOOGL,2020-01-30,71.904998779296875,72.76249694824219,71.75,72.7125015258789,27110000,72.53289794921875
GOOGL,2020-01-31,73.39299774169922,73.4834976196289,71.352996826171875,71.63899993896484,43822000,71.46205139160156
GOOGL,2020-02-03,73.0824966430664,74.31500244140625,72.83049774169922,74.12999725341797,71636000,73.94689178466797
GOOGL,2020-02-04,72.72450256347656,73.36699676513672,71.10150146484375,72.27050018310547,95880000,72.09198760986328
GOOGL,2020-02-05,73.18049621582031,73.22899627685547,71.48400115966797,72.30249786376953,36376000,72.12390899658203
GOOGL,2020-02-06,72.5989990234375,74.0780029296875,72.52400207519531,73.79850006103516,37822000,73.6162109375
GOOGL,2020-02-07,73.36949920654297,74.26249694824219,73.27050018310547,73.95549774169922,28360000,73.7728271484375
GOOGL,2020-02-10,73.86150360107422,75.444000244140625,73.76000213623047,75.43299865722656,38302000,75.2466812133789
GOOGL,2020-02-11,75.66349792480469,76.49400329589844,75.27249908447266,75.50299835205078,34852000,75.3165054321289
GOOGL,2020-02-12,75.792999267578125,76.01499938964844,75.433502197265625,75.93150329589844,31042000,75.74394989013672
GOOGL,2020-02-13,75.5,76.29750061035156,75.19999694824219,75.66950225830078,22914000,75.48259735107422
GOOGL,2020-02-14,75.72650146484375,76.00250244140625,75.277496337890625,75.9365005493164,23198000,75.748931884765625
GOOGL,2020-02-18,75.71700286865234,76.52799987792969,75.55049896240234,75.97200012207031,25642000,75.78434753417969
GOOGL,2020-02-19,76.36000061035156,76.53700256347656,76.04900360107422,76.243499755859375,22746000,76.05517578125
GOOGL,2020-02-20,75.95050048828125,76.35350036621094,75.21299743652344,75.84950256347656,25962000,75.66214752197266
GOOGL,2020-02-21,75.22899627685547,75.54750061035156,73.92449951171875,74.1729965209961,42520000,73.98978424072266
GOOGL,2020-02-24,71.152496337890625,71.819000244140625,70.3395004272461,70.99299621582031,49560000,70.81764221191406
GOOGL,2020-02-25,71.55000305175781,71.842498779296875,69.02100372314453,69.31600189208984,51580000,69.14479064941406
GOOGL,2020-02-26,69.7490005493164,70.683502197265625,68.82749938964844,69.52349853515625,49776000,69.351776123046875
GOOGL,2020-02-27,67.957000732421875,68.470001220703125,65.71199798583984,65.74749755859375,62290000,65.58509826660156
GOOGL,2020-02-28,63.71549987792969,67.12249755859375,63.410499572753906,66.9625015258789,80198000,66.7970962524414
GOOGL,2020-03-02,67.56950378417969,69.37349700927734,66.26000213623047,69.31600189208984,55430000,69.14479064941406
GOOGL,2020-03-03,69.884002685546875,70.40950012207031,66.46199798583984,66.88600158691406,56602000,66.720794677734375
GOOGL,2020-03-04,67.947998046875,69.13899993896484,66.8499984741211,69.08000183105469,47598000,68.90937042236328
GOOGL,2020-03-05,67.277496337890625,67.68150329589844,65.082000732421875,65.73799896240234,54380000,65.57562255859375
GOOGL,2020-03-06,63.497501373291016,65.13749694824219,62.86050033569336,64.78700256347656,64640000,64.6269760131836
GOOGL,2020-03-09,60.24800109863281,62.63650131225586,59.902000427246094,60.78950119018555,69252000,60.63935089111328
GOOGL,2020-03-10,62.71950149536133,63.79249954223633,60.72549819946289,63.75849914550781,54872000,63.60101318359375
GOOGL,2020-03-11,62.41350173950195,62.846500396728516,59.55699920654297,60.54499816894531,54732000,60.39544677734375
GOOGL,2020-03-12,56.13100051879883,59.4375,55.423500061035156,55.57749938964844,94326000,55.44021987915039
GOOGL,2020-03-13,58.7495002746582,60.720001220703125,55.614498138427734,60.7135009765625,79400000,60.56353759765625
GOOGL,2020-03-16,54.480499267578125,57.27349853515625,53.354000091552734,53.650001525878906,96520000,53.51748275756836
GOOGL,2020-03-17,54.53200149536133,56.29999923706055,52.45500183105469,55.90299987792969,83194000,55.764915466308594
GOOGL,2020-03-18,52.99700164794922,55.2495002746582,51.849998474121094,54.55950164794922,93044000,54.42473602294922
GOOGL,2020-03-19,54.4109992980957,57.63050079345703,52.77750015258789,55.583499908447266,74064000,55.446205139160156
GOOGL,2020-03-20,56.54499816894531,56.92399978637695,53.10499954223633,53.410499572753906,82878000,53.27857208251953
GOOGL,2020-03-23,52.81850051879883,53.34550094604492,50.44350051879883,52.70650100708008,83672000,52.57631301879883
GOOGL,2020-03-24,55.19900131225586,56.666500091552734,54.32149887084961,56.5004997253418,72468000,56.36094284057617
GOOGL,2020-03-25,56.229000091552734,57.30849838256836,54.1505012512207,55.08100128173828,90324000,54.9449462890625
GOOGL,2020-03-26,55.736000061035156,58.57400131225586,54.60150146484375,58.145999908447266,76562000,58.002376556396484
GOOGL,2020-03-27,56.37350082397461,57.5525016784668,55.20000076293945,55.51300048828125,62794000,55.375877380371094
GOOGL,2020-03-30,56.63199996948242,57.54999923706055,54.92449951171875,57.31549835205078,58736000,57.173927307128906
GOOGL,2020-03-31,57.436500549316406,58.66999816894531,56.83599853515625,58.09749984741211,65228000,57.95399856567383
GOOGL,2020-04-01,56.20000076293945,56.47100067138672,54.67449951171875,55.10499954223633,51970000,54.96888732910156
GOOGL,2020-04-02,55,56.13850021362305,54.65650177001953,55.85150146484375,56410000,55.71354675292969
GOOGL,2020-04-03,55.73550033569336,55.93949890136719,53.75400161743164,54.6349983215332,51374000,54.50004577636719
GOOGL,2020-04-06,56.650001525878906,59.537498474121094,56.25,59.15950012207031,63320000,59.01337432861328
GOOGL,2020-04-07,60.85049819946289,61.03900146484375,58.86249923706055,59.12799835205078,61620000,58.98194885253906
GOOGL,2020-04-08,60.154998779296875,60.744998931884766,59.1974983215332,60.349998474121094,40334000,60.200931549072266
GOOGL,2020-04-09,60.909000396728516,61.0994987487793,59.62099838256836,60.32849884033203,54028000,60.179481506347656
GOOGL,2020-04-13,60.07500076293945,60.72600173950195,59.11650085449219,60.52050018310547,38702000,60.37101364135742
GOOGL,2020-04-14,61.99850082397461,63.787498474121094,61.426998138427734,63.26150131225586,63358000,63.10524368286133
GOOGL,2020-04-15,62.32550048828125,63.75550079345703,61.70000076293945,62.8650016784668,42236000,62.709720611572266
GOOGL,2020-04-16,63.356998443603516,63.667999267578125,61.90999984741211,62.871498107910156,57896000,62.71620178222656
GOOGL,2020-04-17,64.08499908447266,64.5,63.29999923706055,63.95000076293945,51050000,63.79204177856445
GOOGL,2020-04-20,63.49449920654297,63.840999603271484,62.821998596191406,63.057498931884766,35292000,62.9017448425293
GOOGL,2020-04-21,62.135501861572266,62.5,60.25,60.608001708984375,49648000,60.45829391479492
GOOGL,2020-04-22,62.05550003051758,63.99399948120117,61.86000061035156,62.920501708984375,46296000,62.76508331298828
GOOGL,2020-04-23,63.2869987487793,64.407501220703125,63.0265007019043,63.55849838256836,34202000,63.40150833129883
GOOGL,2020-04-24,62.75,63.885501861572266,62.20000076293945,63.83000183105469,37402000,63.67233657836914
GOOGL,2020-04-27,64.5999984741211,64.70500183105469,63.25299835205078,63.542999267578125,44186000,63.386043548583984
GOOGL,2020-04-28,64.160003662109375,64.23799896240234,61.51900100708008,61.62950134277344,80700000,61.477272033691406
GOOGL,2020-04-29,67.25,68.00749969482422,66.33650207519531,67.10900115966797,108358000,66.9432373046875
GOOGL,2020-04-30,66.56800079345703,67.5,66.07499694824219,67.33499908447266,55842000,67.1686782836914
GOOGL,2020-05-01,66.204498291015625,67.571502685546875,65.483001708984375,65.865997314453125,48872000,65.70330810546875
GOOGL,2020-05-04,65.40650177001953,66.22350311279297,64.80049896240234,66.1449966430664,30806000,65.98161315917969
GOOGL,2020-05-05,66.875,68.55049896240234,66.75150299072266,67.45099639892578,39666000,67.284393310546875
GOOGL,2020-05-06,67.9000015258789,68.43450164794922,67.256500244140625,67.27149963378906,31732000,67.10533905029297
GOOGL,2020-05-07,68.06549835205078,68.80000305175781,67.62699890136719,68.46399688720703,30652000,68.294891357421875
GOOGL,2020-05-08,69.09100341796875,69.832000732421875,68.60050201416016,69.21700286865234,33326000,69.04603576660156
GOOGL,2020-05-11,68.8395004272461,70.77649688720703,68.7750015258789,70.17949676513672,32718000,70.00614929199219
GOOGL,2020-05-12,70.41100311279297,70.71649932861328,68.72550201416016,68.759002685546875,33918000,68.58916473388672
GOOGL,2020-05-13,68.80799865722656,69.2665023803711,66.40049743652344,67.41649627685547,40368000,67.249969482421875
GOOGL,2020-05-14,66.6760025024414,67.868499755859375,66.16500091552734,67.84300231933594,36660000,67.67542266845703
GOOGL,2020-05-15,67.41300201416016,68.72899627685547,66.94999694824219,68.65299987792969,41544000,68.4834213256836
GOOGL,2020-05-18,68.0790023803711,69.63800048828125,67.70999908447266,69.259002685546875,47094000,69.08792877197266
GOOGL,2020-05-19,69.27400207519531,69.62449645996094,68.68800354003906,68.720001220703125,31586000,68.55025482177734
GOOGL,2020-05-20,69.45800018310547,70.60150146484375,69.371002197265625,70.45800018310547,38262000,70.283966064453125
GOOGL,2020-05-21,70.54949951171875,70.822998046875,69.71949768066406,70.3375015258789,30894000,70.16376495361328
GOOGL,2020-05-22,70.19499969482422,70.8499984741211,69.79750061035156,70.66200256347656,28544000,70.487457275390625
GOOGL,2020-05-26,72.0979995727539,72.25550079345703,70.970001220703125,71.06849670410156,44590000,70.89295196533203
GOOGL,2020-05-27,71,71.26750183105469,69.7300033569336,71.01399993896484,31684000,70.838592529296875
GOOGL,2020-05-28,70,72.2229995727539,69.9540023803711,70.91200256347656,35170000,70.736846923828125
GOOGL,2020-05-29,71.02149963378906,71.83650207519531,70.79900360107422,71.6760025024414,37044000,71.49895477294922
GOOGL,2020-06-01,71.285003662109375,72.0790023803711,71.11399841308594,71.743499755859375,25162000,71.56629180908203
GOOGL,2020-06-02,71.75,72.1500015258789,71.08049774169922,72.1155014038086,23442000,71.93737030029297
GOOGL,2020-06-03,72.13500213623047,72.45050048828125,71.58100128173828,71.9625015258789,27732000,71.78475189208984
GOOGL,2020-06-04,71.83899688720703,72.06600189208984,70.30049896240234,70.714996337890625,26982000,70.54032897949219
GOOGL,2020-06-05,70.78199768066406,72.31500244140625,70.38099670410156,72.0009994506836,42642000,71.823150634765625
GOOGL,2020-06-08,71.31400299072266,72.44999694824219,71.2239990234375,72.4020004272461,33878000,72.2231674194336
GOOGL,2020-06-09,72.26200103759766,73.38999938964844,72.11799621582031,72.60399627685547,33624000,72.4246597290039
GOOGL,2020-06-10,73.07550048828125,73.63849639892578,72.71800231933594,73.23500061035156,31762000,73.054107666015625
GOOGL,2020-06-11,72.05149841308594,72.58000183105469,69.920501708984375,70.095001220703125,47144000,69.92186737060547
GOOGL,2020-06-12,71.292999267578125,71.72550201416016,69.29000091552734,70.64600372314453,36676000,70.47150421142578
GOOGL,2020-06-15,69.47450256347656,71.25,69.36000061035156,71.03700256347656,30468000,70.86153411865234
GOOGL,2020-06-16,72.44999694824219,72.8584976196289,71.44950103759766,72.32350158691406,30648000,72.14485931396484
GOOGL,2020-06-17,72.647003173828125,73.11000061035156,71.756500244140625,72.62699890136719,30610000,72.447601318359375
GOOGL,2020-06-18,72.49250030517578,72.64849853515625,71.31199645996094,71.70600128173828,34862000,71.52888488769531
GOOGL,2020-06-19,72,72.2249984741211,70.94999694824219,71.23200225830078,52784000,71.056060791015625
GOOGL,2020-06-22,71.25050354003906,72.54750061035156,70.959503173828125,72.53299713134766,29442000,72.35383605957031
GOOGL,2020-06-23,72.5999984741211,73.76000213623047,72.25,73.1989974975586,37752000,73.0181884765625
GOOGL,2020-06-24,73.16400146484375,73.78949737548828,71.5,71.63500213623047,31592000,71.45806121826172
GOOGL,2020-06-25,71.56099700927734,72.115997314453125,70.97699737548828,72.05500030517578,23958000,71.87702178955078
GOOGL,2020-06-26,71.631500244140625,71.85099792480469,67.75,68.12699890136719,97640000,67.9587173461914
GOOGL,2020-06-29,68.016998291015625,69.9000015258789,67.5824966430664,69.8584976196289,45074000,69.685943603515625
GOOGL,2020-06-30,69.84400177001953,71.19999694824219,69.34649658203125,70.902496337890625,40286000,70.72736358642578
GOOGL,2020-07-01,70.95850372314453,72.42400360107422,70.70899963378906,72.0999984741211,42182000,71.921905517578125
GOOGL,2020-07-02,72.59200286865234,74.4260025024414,72.553497314453125,73.49649810791016,57218000,73.3149642944336
GOOGL,2020-07-06,74.407501220703125,75.5,73.8489990234375,74.98249816894531,44712000,74.79728698730469
GOOGL,2020-07-07,74.80650329589844,76.06600189208984,74.48500061035156,74.496002197265625,42364000,74.3119888305664
GOOGL,2020-07-08,75.04000091552734,75.558502197265625,74.61499786376953,75.18000030517578,31766000,74.99430847167969
GOOGL,2020-07-09,75.49649810791016,76.457000732421875,74.77950286865234,75.93299865722656,41836000,75.74543762207031
GOOGL,2020-07-10,75.6624984741211,77.06700134277344,75.03600311279297,76.95050048828125,35918000,76.76042938232422
GOOGL,2020-07-13,77.49700164794922,78.81800079345703,75.3280029296875,75.61150360107422,42954000,75.42474365234375
GOOGL,2020-07-14,74.6395034790039,76.13999938964844,74.29650115966797,76.042999267578125,38108000,75.85517120361328
GOOGL,2020-07-15,76.1614990234375,76.816497802734375,74.8915023803711,75.84400177001953,31026000,75.65666198730469
GOOGL,2020-07-16,75.07499694824219,75.795501708984375,74.41349792480469,75.746002197265625,26484000,75.55890655517578
GOOGL,2020-07-17,75.84549713134766,76.17150115966797,74.904998779296875,75.842498779296875,34264000,75.65516662597656
GOOGL,2020-07-20,75.75,78.45050048828125,75.13500213623047,78.19200134277344,30166000,77.99886322021484
GOOGL,2020-07-21,79.25150299072266,79.35250091552734,77.63099670410156,77.7959976196289,27486000,77.60384368896484
GOOGL,2020-07-22,77.7854995727539,78.3489990234375,77.1614990234375,78.24250030517578,24482000,78.04923248291016
GOOGL,2020-07-23,78.29650115966797,78.51750183105469,75.42949676513672,75.8375015258789,33910000,75.650177001953125
GOOGL,2020-07-24,74.959503173828125,75.77149963378906,74.37950134277344,75.4104995727539,29902000,75.22423553466797
GOOGL,2020-07-27,75.66300201416016,76.87799835205078,75.61650085449219,76.47149658203125,27124000,76.28260803222656
GOOGL,2020-07-28,76.25,76.30049896240234,75.0260009765625,75.18250274658203,30910000,74.996795654296875
GOOGL,2020-07-29,75.25,76.66649627685547,75.15049743652344,76.17549896240234,22676000,75.98734283447266
GOOGL,2020-07-30,74.89849853515625,77.04450225830078,74.75849914550781,76.91850280761719,36042000,76.72850799560547
GOOGL,2020-07-31,74.85250091552734,75.2509994506836,72.69999694824219,74.39749908447266,91468000,74.21372985839844
GOOGL,2020-08-03,74.55000305175781,74.8864974975586,73.58599853515625,74.13800048828125,45482000,73.95487213134766
GOOGL,2020-08-04,74.33550262451172,74.65550231933594,73.20149993896484,73.66500091552734,37212000,73.48303985595703
GOOGL,2020-08-05,73.84100341796875,74.5,73.56099700927734,73.954498291015625,29134000,73.7718276977539
GOOGL,2020-08-06,73.80750274658203,75.3134994506836,73.595001220703125,75.24749755859375,33306000,75.06163024902344
GOOGL,2020-08-07,75.4520034790039,76.00450134277344,74.3134994506836,74.91850280761719,27718000,74.73345184326172
GOOGL,2020-08-10,74.54000091552734,75.35749816894531,73.87449645996094,74.84100341796875,20546000,74.65614318847656
GOOGL,2020-08-11,74.69999694824219,75.522003173828125,73.90950012207031,74.0270004272461,31098000,73.84415435791016
GOOGL,2020-08-12,74.35600280761719,75.58350372314453,74.25,75.36199951171875,22512000,75.17584991455078
GOOGL,2020-08-13,75.4104995727539,76.84850311279297,75.4104995727539,75.8324966430664,22388000,75.64518737792969
GOOGL,2020-08-14,75.68049621582031,75.989501953125,74.94999694824219,75.23149871826172,21942000,75.0456771850586
GOOGL,2020-08-17,75.79850006103516,76.18900299072266,75.25,75.81199645996094,19990000,75.62474060058594
GOOGL,2020-08-18,76.305999755859375,77.868499755859375,76.08350372314453,77.78900146484375,28378000,77.59686279296875
GOOGL,2020-08-19,77.62449645996094,78.44300079345703,77,77.230499267578125,30472000,77.03974151611328
GOOGL,2020-08-20,76.99849700927734,79.00849914550781,76.7229995727539,78.8125,26382000,78.617828369140625
GOOGL,2020-08-21,78.589996337890625,79.59400177001953,78.1155014038086,78.77850341796875,34838000,78.58391571044922
GOOGL,2020-08-24,79.62349700927734,80.43900299072266,78.75199890136719,79.25749969482422,25638000,79.06172943115234
GOOGL,2020-08-25,79.00499725341797,80.444000244140625,78.89399719238281,80.2925033569336,25150000,80.09417724609375
GOOGL,2020-08-26,80.31500244140625,82.6395034790039,80.04900360107422,82.20649719238281,52188000,82.0034408569336
GOOGL,2020-08-27,82.33049774169922,82.39949798583984,80.94049835205078,81.4260025024414,31350000,81.2248764038086
GOOGL,2020-08-28,81.47350311279297,82.06749725341797,81.28050231933594,81.97149658203125,22418000,81.7690200805664
GOOGL,2020-08-31,82.178497314453125,82.2249984741211,81.2665023803711,81.47650146484375,26422000,81.27525329589844
GOOGL,2020-09-01,81.608001708984375,82.96099853515625,81.47650146484375,82.753997802734375,22652000,82.549591064453125
GOOGL,2020-09-02,83.40049743652344,86.30500030517578,83.0094985961914,85.86949920654297,49522000,85.65739440917969
GOOGL,2020-09-03,84.97599792480469,85,80.385498046875,81.47550201416016,63726000,81.27425384521484
GOOGL,2020-09-04,80.44999694824219,81.74949645996094,76.89849853515625,79.06050109863281,55850000,78.86521911621094
GOOGL,2020-09-08,76.25,77.777496337890625,75.82499694824219,76.18000030517578,54032000,75.99182891845703
GOOGL,2020-09-09,77.44499969482422,77.93599700927734,76.25849914550781,77.36150360107422,39242000,77.17041778564453
GOOGL,2020-09-10,77.509002685546875,78.68299865722656,76,76.30249786376953,33024000,76.11402893066406
GOOGL,2020-09-11,76.407501220703125,76.93499755859375,74.6510009765625,75.78800201416016,30706000,75.600799560546875
GOOGL,2020-09-14,76.5824966430664,77.8499984741211,75.25550079345703,75.441497802734375,42660000,75.2551498413086
GOOGL,2020-09-15,76.394500732421875,77.54949951171875,76.1050033569336,76.75599670410156,23042000,76.56640625
GOOGL,2020-09-16,77.1240005493164,77.71849822998047,75.579498291015625,75.60449981689453,22128000,75.417755126953125
GOOGL,2020-09-17,74.290496826171875,74.93299865722656,73.12300109863281,74.35199737548828,40008000,74.16834259033203
GOOGL,2020-09-18,74.41500091552734,74.76000213623047,71.58100128173828,72.55449676513672,63056000,72.37528228759766
GOOGL,2020-09-21,71.58100128173828,72.00299835205078,70.134002685546875,71.50700378417969,56908000,71.33038330078125
GOOGL,2020-09-22,72.51599884033203,73.19850158691406,71.4749984741211,72.990997314453125,33950000,72.81070709228516
GOOGL,2020-09-23,72.60449981689453,72.65399932861328,70.134002685546875,70.46949768066406,37726000,70.2954330444336
GOOGL,2020-09-24,70.134002685546875,71.89949798583984,70.10749816894531,71.14299774169922,34552000,70.96726989746094
GOOGL,2020-09-25,71.25250244140625,72.2969970703125,70.384002685546875,71.9530029296875,30326000,71.7752685546875
GOOGL,2020-09-28,73.59950256347656,73.64949798583984,72.31400299072266,72.93299865722656,30784000,72.75284576416016
GOOGL,2020-09-29,73.19550323486328,73.5999984741211,72.69999694824219,73.3010025024414,31816000,73.11994934082031
GOOGL,2020-09-30,73.0469970703125,74.30999755859375,72.78800201416016,73.279998779296875,40924000,73.09899139404297
GOOGL,2020-10-01,74.18299865722656,74.75350189208984,73.839996337890625,74.3949966430664,32884000,74.21124267578125
GOOGL,2020-10-02,72.98149871826172,73.95149993896484,72.36750030517578,72.779998779296875,31222000,72.60022735595703
GOOGL,2020-10-05,73.13249969482422,74.23500061035156,73.00450134277344,74.1415023803711,21602000,73.9583740234375
GOOGL,2020-10-06,73.7750015258789,74.22599792480469,72.25050354003906,72.5510025024414,26096000,72.3718032836914
GOOGL,2020-10-07,72.96549987792969,73.44850158691406,71.6614990234375,72.957000732421875,36108000,72.77679443359375
GOOGL,2020-10-08,73.27249908447266,74.40149688720703,73.27249908447266,74.17150115966797,26076000,73.98829650878906
GOOGL,2020-10-09,74.64299774169922,75.592498779296875,74.3499984741211,75.52249908447266,32966000,75.33595275878906
GOOGL,2020-10-12,76.9000015258789,79.4209976196289,76.464996337890625,78.22949981689453,55344000,78.03626251220703
GOOGL,2020-10-13,78.85050201416016,79.25800323486328,77.93150329589844,78.35350036621094,39072000,78.15996551513672
GOOGL,2020-10-14,78.7300033569336,79.19249725341797,77.29499816894531,78.1719970703125,33174000,77.9789047241211
GOOGL,2020-10-15,77.2249984741211,78.56999969482422,77.05650329589844,77.77349853515625,31210000,77.5813980102539
GOOGL,2020-10-16,78.09149932861328,78.885498046875,77.88300323486328,78.38500213623047,34194000,78.19139099121094
GOOGL,2020-10-19,78.79650115966797,79.196502685546875,76.14600372314453,76.49749755859375,29734000,76.30854797363281
GOOGL,2020-10-20,76.15550231933594,78.69200134277344,76.0250015258789,77.55400085449219,41670000,77.36244201660156
GOOGL,2020-10-21,78.49250030517578,80.75700378417969,78.35700225830078,79.29949951171875,60322000,79.10363006591797
GOOGL,2020-10-22,79.25,80.6709976196289,78.8740005493164,80.33300018310547,30512000,80.13457489013672
GOOGL,2020-10-23,80.75250244140625,81.70600128173828,80.59549713134766,81.64900207519531,30548000,81.44732666015625
GOOGL,2020-10-26,80.75,81.47899627685547,78.38899993896484,79.2145004272461,35826000,79.01883697509766
GOOGL,2020-10-27,79.446502685546875,80.0999984741211,78.84950256347656,79.944000244140625,25902000,79.74653625488281
GOOGL,2020-10-28,77.50050354003906,77.69049835205078,75.42400360107422,75.54000091552734,45174000,75.3534164428711
GOOGL,2020-10-29,75.85099792480469,79.43699645996094,75.82749938964844,77.84400177001953,55406000,77.65171813964844
GOOGL,2020-10-30,83.37200164794922,84.06600189208984,80.07849884033203,80.80549621582031,99878000,80.60590362548828
GOOGL,2020-11-02,81.177001953125,82.91200256347656,80.71199798583984,81.21600341796875,44228000,81.01539611816406
GOOGL,2020-11-03,81.53800201416016,82.94999694824219,80.605499267578125,82.28299713134766,31432000,82.07975006103516
GOOGL,2020-11-04,85.27899932861328,88.50150299072266,85.1500015258789,87.2925033569336,71342000,87.07688903808594
GOOGL,2020-11-05,88.52249908447266,89.59100341796875,87.05149841308594,88.125,39758000,87.90733337402344
GOOGL,2020-11-06,87.56700134277344,88.42500305175781,86.83399963378906,87.98650360107422,28622000,87.76917266845703
GOOGL,2020-11-09,89.79900360107422,90.84449768066406,87.87750244140625,88.07099914550781,53440000,87.85346221923828
GOOGL,2020-11-10,86.4885025024414,87.96900177001953,85.805999755859375,86.88600158691406,43022000,86.67139434814453
GOOGL,2020-11-11,87.41999816894531,88.1449966430664,87.15299987792969,87.36150360107422,31838000,87.14571380615234
GOOGL,2020-11-12,87.0999984741211,88.2490005493164,86.89849853515625,87.14099884033203,26474000,86.925750732421875
GOOGL,2020-11-13,87.4000015258789,88.85649871826172,86.79900360107422,88.61299896240234,29744000,88.39411926269531
GOOGL,2020-11-16,88.207000732421875,89.71700286865234,88.066497802734375,88.70149993896484,25468000,88.48240661621094
GOOGL,2020-11-17,88.39299774169922,88.85700225830078,87.97450256347656,88.08300018310547,21314000,87.86543273925781
GOOGL,2020-11-18,87.832000732421875,88.25,86.928497314453125,87.03199768066406,20108000,86.81702423095703
GOOGL,2020-11-19,86.6614990234375,88.17449951171875,86.5009994506836,87.928497314453125,20106000,87.71131134033203
GOOGL,2020-11-20,88.0999984741211,88.417999267578125,86.75,86.819000244140625,27694000,86.60455322265625
GOOGL,2020-11-23,87.01100158691406,87.29949951171875,85.509002685546875,86.37799835205078,22530000,86.164642333984375
GOOGL,2020-11-24,86.375,88.3239974975586,86.0364990234375,88.19499969482422,27984000,87.97715759277344
GOOGL,2020-11-25,88.3905029296875,88.51899719238281,87.417999267578125,88.20649719238281,19600000,87.9886245727539
GOOGL,2020-11-27,88.22699737548828,89.85050201416016,88.22699737548828,89.35099792480469,14790000,89.13029479980469
GOOGL,2020-11-30,88.782501220703125,89.016998291015625,87.391998291015625,87.720001220703125,32418000,87.503326416015625
GOOGL,2020-12-01,88.33300018310547,91.08599853515625,88.15149688720703,89.76799774169922,37350000,89.54627227783203
GOOGL,2020-12-02,89.76799774169922,91.63700103759766,89.25849914550781,91.24849700927734,29424000,91.02310943603516
GOOGL,2020-12-03,91.0270004272461,92.191497802734375,90.8499984741211,91.09200286865234,24728000,90.86700439453125
GOOGL,2020-12-04,91.01100158691406,91.4749984741211,90.67949676513672,91.18800354003906,20544000,90.96276092529297
GOOGL,2020-12-07,90.777496337890625,91.4645004272461,90.1520004272461,90.85150146484375,22288000,90.6270980834961
GOOGL,2020-12-08,90.4260025024414,90.79850006103516,89.56400299072266,90.566497802734375,19936000,90.3427963256836
GOOGL,2020-12-09,90.51799774169922,91.41850280761719,88.0999984741211,88.89299774169922,31728000,88.67342376708984
GOOGL,2020-12-10,88.12999725341797,88.74949645996094,86.67649841308594,88.38249969482422,28688000,88.16419219970703
GOOGL,2020-12-11,88,88.8655014038086,87.63700103759766,88.73999786376953,18628000,88.52080535888672
GOOGL,2020-12-14,88.53600311279297,89.48999786376953,87.45649719238281,87.61299896240234,33050000,87.3965835571289
GOOGL,2020-12-15,87.99299621582031,88.19999694824219,87.08350372314453,88.05400085449219,21352000,87.83650207519531
GOOGL,2020-12-16,88.45549774169922,88.45549774169922,87.4530029296875,87.8594970703125,24676000,87.6424789428711
GOOGL,2020-12-17,88.196502685546875,88.33550262451172,86.55750274658203,87.02549743652344,34880000,86.81053924560547
GOOGL,2020-12-18,87.308502197265625,87.417999267578125,85.75,86.31099700927734,85256000,86.0978012084961
GOOGL,2020-12-21,85.45649719238281,86.8499984741211,84.69999694824219,86.727996826171875,33974000,86.5137710571289
GOOGL,2020-12-22,86.46649932861328,86.63050079345703,85.28900146484375,86.01100158691406,20370000,85.79854583740234
GOOGL,2020-12-23,86.196502685546875,87.20549774169922,86.05999755859375,86.4114990234375,22974000,86.19805908203125
GOOGL,2020-12-24,86.44999694824219,87.12049865722656,86.217498779296875,86.70800018310547,9312000,86.49382019042969
GOOGL,2020-12-28,87.24549865722656,89.3499984741211,87.09100341796875,88.697998046875,27650000,88.4789047241211
GOOGL,2020-12-29,89.36150360107422,89.42350006103516,87.75550079345703,87.88800048828125,19726000,87.67091369628906
GOOGL,2020-12-30,88.25,88.38800048828125,86.4000015258789,86.8125,21026000,86.59806823730469
GOOGL,2020-12-31,86.8635025024414,87.875,86.80449676513672,87.63200378417969,21070000,87.4155502319336
GOOGL,2021-01-04,88,88.12449645996094,85.35700225830078,86.30650329589844,37324000,86.09332275390625
GOOGL,2021-01-05,86.25450134277344,87.34149932861328,85.845001220703125,87.00250244140625,20360000,86.78759765625
GOOGL,2021-01-06,85.01300048828125,87.19850158691406,84.80500030517578,86.14399719238281,46588000,85.93121337890625
GOOGL,2021-01-07,86.33799743652344,88.89099884033203,86.33799743652344,88.71700286865234,41936000,88.49787139892578
GOOGL,2021-01-08,88.858001708984375,89.96800231933594,88.06099700927734,89.8915023803711,35484000,89.669464111328125
GOOGL,2021-01-11,88.85099792480469,89.21900177001953,87.60700225830078,87.81449890136719,34796000,87.59759521484375
GOOGL,2021-01-12,87.26799774169922,88.3949966430664,85.819000244140625,86.87149810791016,29528000,86.65692138671875
GOOGL,2021-01-13,86.365997314453125,87.81950378417969,86.365997314453125,87.36250305175781,23432000,87.14671325683594
GOOGL,2021-01-14,87.44349670410156,88.37750244140625,86.303497314453125,86.5459976196289,29212000,86.33222961425781
GOOGL,2021-01-15,86.45099639892578,87.38099670410156,85.58550262451172,86.38099670410156,31444000,86.167633056640625
GOOGL,2021-01-19,87.1500015258789,90.19200134277344,86.6415023803711,89.22350311279297,41660000,89.00311279296875
GOOGL,2021-01-20,91.31849670410156,94.98600006103516,90.97550201416016,94.00350189208984,64152000,93.77130889892578
GOOGL,2021-01-21,94.68250274658203,96.60399627685547,93.97049713134766,94.2074966430664,58634000,93.97480010986328
GOOGL,2021-01-22,94.572998046875,95.21949768066406,93.82499694824219,94.62799835205078,32744000,94.394256591796875
GOOGL,2021-01-25,95.63700103759766,96.09100341796875,92.95800018310547,94.71399688720703,50586000,94.48004150390625
GOOGL,2021-01-26,94.29949951171875,95.7874984741211,93.80650329589844,95.39749908447266,31462000,95.161865234375
GOOGL,2021-01-27,93.74549865722656,94.02349853515625,89.86399841308594,90.9469985961914,82512000,90.72235870361328
GOOGL,2021-01-28,91.55000305175781,94.39949798583984,91.55000305175781,92.660003662109375,55278000,92.4311294555664
GOOGL,2021-01-29,91.70099639892578,92.37699890136719,90.0780029296875,91.36799621582031,44530000,91.1423110961914
GOOGL,2021-02-01,92.22949981689453,95.7770004272461,92.22949981689453,94.65350341796875,40252000,94.419708251953125
GOOGL,2021-02-02,95.65650177001953,97.46849822998047,95.31849670410156,95.95600128173828,66332000,95.71898651123047
GOOGL,2021-02-03,103.28050231933594,105.33100128173828,100.67749786376953,102.94400024414062,97882000,102.68972778320312
GOOGL,2021-02-04,103.03099822998047,103.46499633789062,101.75499725341797,102.68150329589844,48596000,102.42787170410156
GOOGL,2021-02-05,102.97799682617188,104.7969970703125,102.5,104.44149780273438,29866000,104.18352508544922
GOOGL,2021-02-08,105,105.75,103.1675033569336,104.22599792480469,28828000,103.96855163574219
GOOGL,2021-02-09,103.73999786376953,104.92549896240234,103.5,103.76950073242188,21892000,103.51318359375
GOOGL,2021-02-10,104.15699768066406,104.94400024414062,102.61199951171875,104.3239974975586,25102000,104.06631469726562
GOOGL,2021-02-11,104.55000305175781,104.69999694824219,103.44300079345703,104.4375,20480000,104.17952728271484
GOOGL,2021-02-12,103.9885025024414,104.9749984741211,103.67849731445312,104.75150299072266,18990000,104.49275970458984
GOOGL,2021-02-16,104.5875015258789,107.25700378417969,104.5875015258789,105.53500366210938,31004000,105.27433013916016
GOOGL,2021-02-17,104.6989974975586,106.12200164794922,104.4175033569336,105.93099975585938,20294000,105.66934204101562
GOOGL,2021-02-18,105.25,106.09950256347656,104.66649627685547,105.29049682617188,22546000,105.03042602539062
GOOGL,2021-02-19,105.3895034790039,105.92900085449219,104.17150115966797,104.44049835205078,37938000,104.18252563476562
GOOGL,2021-02-22,102.68000030517578,104.0165023803711,102.4000015258789,102.71299743652344,29466000,102.45929718017578
GOOGL,2021-02-23,100.69950103759766,103.625,99.5114974975586,103.00599670410156,34658000,102.75157165527344
GOOGL,2021-02-24,101.50199890136719,104.41600036621094,101.37650299072266,104.19049835205078,22608000,103.93314361572266
GOOGL,2021-02-25,102.79650115966797,104.1500015258789,100.32450103759766,100.79750061035156,41548000,100.54852294921875
GOOGL,2021-02-26,101.49749755859375,102.82599639892578,100.05049896240234,101.09549713134766,40042000,100.84578704833984
GOOGL,2021-03-01,102.4000015258789,103.8115005493164,101.72100067138672,103.48300170898438,26060000,103.2273941040039
GOOGL,2021-03-02,103.24199676513672,104.73699951171875,102.83350372314453,103.2239990234375,25564000,102.96903228759766
GOOGL,2021-03-03,102.59750366210938,103.79949951171875,99.69999694824219,100.57050323486328,33892000,100.32208251953125
GOOGL,2021-03-04,100.74349975585938,103.72949981689453,100.27149963378906,101.69650268554688,49216000,101.44530487060547
GOOGL,2021-03-05,103.05750274658203,105.30999755859375,101.38899993896484,104.85350036621094,53100000,104.5945053100586
GOOGL,2021-03-08,104.2030029296875,105.68699645996094,100.2594985961914,100.375,36868000,100.12706756591797
GOOGL,2021-03-09,102.48750305175781,103.19599914550781,101.77999877929688,102.01799774169922,33920000,101.76600646972656
GOOGL,2021-03-10,103.06999969482422,103.06999969482422,100.96649932861328,101.80950164794922,27100000,101.55802154541016
GOOGL,2021-03-11,102.91100311279297,105.5634994506836,102.82250213623047,105.0270004272461,27702000,104.767578125
GOOGL,2021-03-12,103.82050323486328,103.88050079345703,101.62100219726562,102.5,33818000,102.246826171875
GOOGL,2021-03-15,102.2490005493164,102.74949645996094,101.3895034790039,102.72200012207031,26168000,102.46826934814453
GOOGL,2021-03-16,103.29949951171875,105.68399810791016,102.9645004272461,104.19450378417969,31900000,103.93714141845703
GOOGL,2021-03-17,103.42350006103516,104.94999694824219,102.20600128173828,104.11100006103516,26382000,103.85384368896484
GOOGL,2021-03-18,102.40899658203125,103.4375,100.95899963378906,101.06700134277344,31700000,100.8173599243164
GOOGL,2021-03-19,101.48650360107422,101.85199737548828,100.14649963378906,101.3479995727539,46072000,101.09767150878906
GOOGL,2021-03-22,101.38150024414062,102.41699981689453,100.69999694824219,101.53450012207031,33536000,101.28370666503906
GOOGL,2021-03-23,101.99749755859375,103.20549774169922,101.4000015258789,102.06649780273438,28510000,101.81439208984375
GOOGL,2021-03-24,102.58799743652344,103.37999725341797,101.44999694824219,101.62650299072266,25218000,101.37548065185547
GOOGL,2021-03-25,101.45249938964844,102.28199768066406,99.80449676513672,101.62300109863281,35616000,101.37198638916016
GOOGL,2021-03-26,101.5895004272461,101.96949768066406,100.19249725341797,101.23650360107422,27978000,100.98644256591797
GOOGL,2021-03-29,101.10800170898438,102.46050262451172,100.27249908447266,102.28949737548828,26492000,102.03683471679688
GOOGL,2021-03-30,102.64900207519531,103.13349914550781,101.80750274658203,102.32350158691406,27312000,102.07075500488281
GOOGL,2021-03-31,102.72000122070312,104.31300354003906,102.3499984741211,103.1259994506836,42570000,102.87127685546875
GOOGL,2021-04-01,104.61250305175781,106.7874984741211,104.57150268554688,106.48899841308594,39880000,106.22596740722656
GOOGL,2021-04-05,107.35749816894531,111.44950103759766,107.260498046875,110.947998046875,48510000,110.6739501953125
GOOGL,2021-04-06,110.5459976196289,111.4000015258789,110.0895004272461,110.46299743652344,35240000,110.19014739990234
GOOGL,2021-04-07,110.65499877929688,112.2249984741211,110.65499877929688,111.95149993896484,24134000,111.67497253417969
GOOGL,2021-04-08,113.19999694824219,113.5895004272461,112.15049743652344,112.52149963378906,28664000,112.24356842041016
GOOGL,2021-04-09,112.27200317382812,113.69850158691406,111.86299896240234,113.53350067138672,26146000,113.25306701660156
GOOGL,2021-04-12,112.70600128173828,112.84449768066406,111.39099884033203,112.23100280761719,25024000,111.95378112792969
GOOGL,2021-04-13,112.54949951171875,113.17350006103516,112.15249633789062,112.72149658203125,25682000,112.44306945800781
GOOGL,2021-04-14,113.37149810791016,113.37149810791016,111.8010025024414,112.09549713134766,21002000,111.81861877441406
GOOGL,2021-04-15,113.09750366210938,114.80000305175781,112.55850219726562,114.26249694824219,29174000,113.98026275634766
GOOGL,2021-04-16,114.46199798583984,114.71199798583984,113.5459976196289,114.13749694824219,26282000,113.85557556152344
GOOGL,2021-04-19,113.50900268554688,115.20449829101562,113.50900268554688,114.48799896240234,30290000,114.20520782470703
GOOGL,2021-04-20,114.87449645996094,114.94999694824219,112.85600280761719,113.95050048828125,22288000,113.66903686523438
GOOGL,2021-04-21,113.60250091552734,114,112.24099731445312,113.9175033569336,23204000,113.63612365722656
GOOGL,2021-04-22,113.7699966430664,114.44400024414062,112.01599884033203,112.6259994506836,24146000,112.34780883789062
GOOGL,2021-04-23,113.3499984741211,115.30599975585938,113.0625,114.99649810791016,29066000,114.71245574951172
GOOGL,2021-04-26,115.22599792480469,116.22650146484375,114.86599731445312,115.49649810791016,32038000,115.21121978759766
GOOGL,2021-04-27,115.88150024414062,115.92250061035156,114.30799865722656,114.54900360107422,44386000,114.26605987548828
GOOGL,2021-04-28,119.625,121.56900024414062,117.66100311279297,117.9520034790039,81106000,117.66065979003906
GOOGL,2021-04-29,119.46150207519531,120.20800018310547,118.69249725341797,119.63800048828125,41234000,119.34248352050781
GOOGL,2021-04-30,118.4010009765625,119.09249877929688,117.3280029296875,117.67500305175781,44856000,117.38433837890625
GOOGL,2021-05-03,118.24549865722656,119.07749938964844,116.7750015258789,117.15399932861328,28242000,116.8646240234375
GOOGL,2021-05-04,115.67749786376953,116.24949645996094,112.83399963378906,115.34149932861328,44818000,115.05660247802734
GOOGL,2021-05-05,116.43150329589844,116.75,115.41400146484375,115.7385025024414,26636000,115.45262145996094
GOOGL,2021-05-06,115.31649780273438,116.86750030517578,114.6520004272461,116.86750030517578,25190000,116.5788345336914
GOOGL,2021-05-07,118.19450378417969,118.5625,117.30799865722656,117.59649658203125,28898000,117.30602264404297
GOOGL,2021-05-10,116.40699768066406,116.55000305175781,114.22699737548828,114.5875015258789,30914000,114.3044662475586
GOOGL,2021-05-11,112.15350341796875,114.01399993896484,111.69599914550781,113.50299835205078,34186000,113.22264099121094
GOOGL,2021-05-12,111.30950164794922,112.39900207519531,109.68099975585938,110.01249694824219,46376000,109.74076080322266
GOOGL,2021-05-13,111.30599975585938,111.97200012207031,110.33599853515625,111.4520034790039,33204000,111.17671203613281
GOOGL,2021-05-14,112.927001953125,114.23600006103516,112.5,113.91899871826172,31996000,113.63761138916016
GOOGL,2021-05-17,113.17849731445312,114.48899841308594,112.77549743652344,114.44599914550781,21598000,114.16331481933594
GOOGL,2021-05-18,115.11750030517578,115.38400268554688,113.1094970703125,113.12349700927734,22204000,112.84407806396484
GOOGL,2021-05-19,111.42150115966797,113.74949645996094,111.27200317382812,113.57499694824219,23684000,113.2944564819336
GOOGL,2021-05-20,114.55000305175781,115.5999984741211,114.1760025024414,115.34750366210938,32352000,115.06259155273438
GOOGL,2021-05-21,115.87049865722656,115.94450378417969,114.46499633789062,114.70649719238281,40632000,114.42316436767578
GOOGL,2021-05-24,115.74449920654297,118.27749633789062,115.5979995727539,118.052001953125,31832000,117.76040649414062
GOOGL,2021-05-25,118.5999984741211,119.19999694824219,117.75,118.14350128173828,22440000,117.8516845703125
GOOGL,2021-05-26,118.32599639892578,119.44950103759766,118.322998046875,119.0155029296875,21572000,118.72152709960938
GOOGL,2021-05-27,119.45249938964844,119.45249938964844,117.81300354003906,118.13400268554688,35224000,117.84220123291016
GOOGL,2021-05-28,118.72100067138672,118.80349731445312,117.64250183105469,117.84249877929688,21482000,117.55142211914062
GOOGL,2021-06-01,118.72200012207031,119.2854995727539,117.71399688720703,119.05899810791016,23354000,118.7649154663086
GOOGL,2021-06-02,119.4574966430664,119.68199920654297,117.61799621582031,118.52950286865234,21158000,118.23673248291016
GOOGL,2021-06-03,117.2864990234375,117.85099792480469,116.47599792480469,117.37899780273438,18696000,117.08906555175781
GOOGL,2021-06-04,118.4635009765625,119.95149993896484,118.12049865722656,119.67849731445312,24458000,119.38288116455078
GOOGL,2021-06-07,119.47200012207031,120.22550201416016,119.05000305175781,120.11499786376953,24120000,119.81831359863281
GOOGL,2021-06-08,120.60050201416016,120.97599792480469,119.73899841308594,119.9219970703125,24240000,119.62578582763672
GOOGL,2021-06-09,120.57150268554688,120.64399719238281,119.84500122070312,120.39700317382812,17942000,120.09961700439453
GOOGL,2021-06-10,120.34600067138672,121.80000305175781,120.18900299072266,121.75650024414062,25904000,121.45575714111328
GOOGL,2021-06-11,122,122.08599853515625,120.947998046875,121.51000213623047,21958000,121.2098617553711
GOOGL,2021-06-14,121.61299896240234,122.44599914550781,120.9000015258789,122.44550323486328,22098000,122.14305877685547
GOOGL,2021-06-15,122.44999694824219,122.77549743652344,121.05599975585938,121.41950225830078,21562000,121.11959075927734
GOOGL,2021-06-16,121.5719985961914,121.88600158691406,119.47000122070312,120.77249908447266,26472000,120.47418212890625
GOOGL,2021-06-17,120.69750213623047,122.52249908447266,120.5,121.74349975585938,25842000,121.44278717041016
GOOGL,2021-06-18,121.36699676513672,121.60299682617188,120.01499938964844,120.11100006103516,46116000,119.81431579589844
GOOGL,2021-06-21,120.50050354003906,122,119.89849853515625,121.8125,27414000,121.5116195678711
GOOGL,2021-06-22,121.75,122.4000015258789,121.06400299072266,122.33049774169922,22390000,122.02833557128906
GOOGL,2021-06-23,122.09349822998047,123.09549713134766,121.83450317382812,122.12699890136719,19148000,121.82533264160156
GOOGL,2021-06-24,122.69999694824219,123.05549621582031,122.30000305175781,122.5,21362000,122.19741821289062
GOOGL,2021-06-25,122,122.63300323486328,121.56500244140625,122.50849914550781,34594000,122.20589447021484
GOOGL,2021-06-28,122.67849731445312,122.78500366210938,121.40550231933594,122.53600311279297,28526000,122.23332977294922
GOOGL,2021-06-29,122.67050170898438,123.02100372314453,121.69100189208984,122.27249908447266,23108000,121.9704818725586
GOOGL,2021-06-30,121.99449920654297,122.25700378417969,121.35449981689453,122.0895004272461,24474000,121.78793334960938
GOOGL,2021-07-01,121.7249984741211,122.58699798583984,121.53150177001953,122.44450378417969,18110000,122.14205932617188
GOOGL,2021-07-02,123.1500015258789,125.40399932861328,123.05950164794922,125.25749969482422,25982000,124.94810485839844
GOOGL,2021-07-06,125.64849853515625,126.4280014038086,124.5824966430664,126.19000244140625,26404000,125.87831115722656
GOOGL,2021-07-07,127.16200256347656,127.28399658203125,126.15299987792969,126.4739990234375,24060000,126.1615982055664
GOOGL,2021-07-08,124.0260009765625,125.59549713134766,124.02200317382812,125.04399871826172,23790000,124.7351303100586
GOOGL,2021-07-09,125.0250015258789,125.7344970703125,124.55149841308594,125.51850128173828,18632000,125.20846557617188
GOOGL,2021-07-12,126.1780014038086,127.06950378417969,125.61100006103516,126.97550201416016,17668000,126.661865234375
GOOGL,2021-07-13,127.03849792480469,128.0574951171875,126.67449951171875,127.34149932861328,19240000,127.02696228027344
GOOGL,2021-07-14,127.95800018310547,129.32650756835938,127.91449737548828,128.23699951171875,23742000,127.92024993896484
GOOGL,2021-07-15,128.6490020751953,128.6999969482422,126.52999877929688,127.00499725341797,24218000,126.69129180908203
GOOGL,2021-07-16,127.66300201416016,127.8115005493164,126.15350341796875,126.97000122070312,20424000,126.65637969970703
GOOGL,2021-07-19,126.0895004272461,126.20500183105469,123.50499725341797,124.5780029296875,27968000,124.2702865600586
GOOGL,2021-07-20,125.52749633789062,127.04299926757812,124.35050201416016,126.20950317382812,26312000,125.89775848388672
GOOGL,2021-07-21,126.13349914550781,127.59600067138672,126.02349853515625,127.54900360107422,20746000,127.23395538330078
GOOGL,2021-07-22,127.84400177001953,128.48300170898438,127.4990005493164,128.42149353027344,14302000,128.1042938232422
GOOGL,2021-07-23,130.4304962158203,133.3990020751953,129.80050659179688,133.01499938964844,41506000,132.6864471435547
GOOGL,2021-07-26,133.32850646972656,134.23699951171875,132.30149841308594,134.03500366210938,30572000,133.7039337158203
GOOGL,2021-07-27,134.25050354003906,134.3990020751953,130.10400390625,131.89999389648438,54710000,131.57418823242188
GOOGL,2021-07-28,136.31199645996094,138.2969970703125,135.27749633789062,136.093994140625,95130000,135.75782775878906
GOOGL,2021-07-29,136.14999389648438,136.66099548339844,135.54299926757812,135.77749633789062,31716000,135.44212341308594
GOOGL,2021-07-30,135.03500366210938,135.30450439453125,134.2550048828125,134.72650146484375,25576000,134.3937225341797
GOOGL,2021-08-02,135.11700439453125,135.3365020751953,133.79400634765625,134.85450744628906,21634000,134.52142333984375
GOOGL,2021-08-03,135.13499450683594,135.73199462890625,133.3195037841797,135.6300048828125,20762000,135.29498291015625
GOOGL,2021-08-04,135.34950256347656,135.64950561523438,134.48699951171875,135.12550354003906,19676000,134.79173278808594
GOOGL,2021-08-05,135.6804962158203,136.35000610351562,134.8459930419922,136.25149536132812,17870000,135.91494750976562
GOOGL,2021-08-06,136.04200744628906,136.47250366210938,135.2100067138672,135.73849487304688,20488000,135.40321350097656
GOOGL,2021-08-09,135.9425048828125,137.1840057373047,135.33949279785156,136.91299438476562,17760000,136.57481384277344
GOOGL,2021-08-10,137.3419952392578,137.7725067138672,136.364501953125,136.8070068359375,19414000,136.46908569335938
GOOGL,2021-08-11,137.18150329589844,137.6824951171875,136.27149963378906,136.2790069580078,15352000,135.94239807128906
GOOGL,2021-08-12,135.97549438476562,137.3000030517578,135.42550659179688,137.19400024414062,16506000,136.85513305664062
GOOGL,2021-08-13,137.25,137.85650634765625,137.0330047607422,137.7274932861328,15948000,137.38729858398438
GOOGL,2021-08-16,137.52499389648438,138.3625030517578,135.2989959716797,138.3094940185547,22384000,137.96786499023438
GOOGL,2021-08-17,137.75,138.2655029296875,136.08200073242188,136.6614990234375,21716000,136.32394409179688
GOOGL,2021-08-18,136.5,137.10450744628906,135.32150268554688,135.44900512695312,19258000,135.11444091796875
GOOGL,2021-08-19,134.4355010986328,136.3524932861328,134.25,135.67999267578125,21782000,135.34486389160156
GOOGL,2021-08-20,136,137.5540008544922,135.25,137.42950439453125,31194000,137.0900421142578
GOOGL,2021-08-23,137.96949768066406,140.87449645996094,137.6074981689453,140.04150390625,28454000,139.6956024169922
GOOGL,2021-08-24,140.6114959716797,142.0800018310547,140.3385009765625,141.26150512695312,19268000,140.91258239746094
GOOGL,2021-08-25,141.625,142.1894989013672,141.37600708007812,142.07899475097656,15848000,141.72805786132812
GOOGL,2021-08-26,141.75,142.41749572753906,141.35699462890625,141.4405059814453,20610000,141.0911407470703
GOOGL,2021-08-27,141.65249633789062,144.5124969482422,141.4969940185547,144.00399780273438,28780000,143.64830017089844
GOOGL,2021-08-30,144.39999389648438,145.9705047607422,144.16299438476562,144.5904998779297,24434000,144.2333526611328
GOOGL,2021-08-31,145.14700317382812,145.17149353027344,144.281005859375,144.69749450683594,22448000,144.340087890625
GOOGL,2021-09-01,145,146.25399780273438,144.8834991455078,145.2154998779297,21936000,144.8568115234375
GOOGL,2021-09-02,145.21600341796875,145.51950073242188,143.18499755859375,143.28700256347656,32342000,142.93307495117188
GOOGL,2021-09-03,143.08050537109375,144.15499877929688,142.40049743652344,143.739501953125,19850000,143.38446044921875
GOOGL,2021-09-07,143.83450317382812,144.56500244140625,143.61900329589844,144.28050231933594,20124000,143.9241180419922
GOOGL,2021-09-08,144.10000610351562,144.39999389648438,143,143.6909942626953,18344000,143.33607482910156
GOOGL,2021-09-09,143.8404998779297,144.3105010986328,143.17750549316406,143.54100036621094,15314000,143.1864471435547
GOOGL,2021-09-10,144.21249389648438,144.718505859375,140.73800659179688,140.87600708007812,36840000,140.5280303955078
GOOGL,2021-09-13,141.94949340820312,142.9499969482422,141.25,142.33250427246094,22094000,141.98094177246094
GOOGL,2021-09-14,142.99549865722656,143.36300659179688,141.75,142.54449462890625,19674000,142.19241333007812
GOOGL,2021-09-15,142.77149963378906,144.45050048828125,141.34750366210938,144.42950439453125,27408000,144.07275390625
GOOGL,2021-09-16,143.95050048828125,144.3000030517578,142.40150451660156,143.61000061035156,26190000,143.25527954101562
GOOGL,2021-09-17,143.03050231933594,143.4499969482422,140.47000122070312,140.8000030517578,53384000,140.4522247314453
GOOGL,2021-09-20,138.1614990234375,139,136.32200622558594,138.71949768066406,46518000,138.37684631347656
GOOGL,2021-09-21,139.74949645996094,140.01150512695312,138.2779998779297,139.0330047607422,25332000,138.68959045410156
GOOGL,2021-09-22,139.3040008544922,140.88699340820312,138.55149841308594,140.2834930419922,25056000,139.93699645996094
GOOGL,2021-09-23,140.9875030517578,141.69650268554688,140.40150451660156,141.21600341796875,20952000,140.86720275878906
GOOGL,2021-09-24,140.5384979248047,142.33050537109375,140.24099731445312,142.21499633789062,22984000,141.8637237548828
GOOGL,2021-09-27,140.80450439453125,141.93850708007812,140.0675048828125,141.07200622558594,21882000,140.72354125976562
GOOGL,2021-09-28,138.65499877929688,139.09649658203125,135.36000061035156,135.8300018310547,45772000,135.49449157714844
GOOGL,2021-09-29,136.97999572753906,137.1510009765625,133.86500549316406,134.35350036621094,30848000,134.02163696289062
GOOGL,2021-09-30,134.26150512695312,135.54249572753906,133.55599975585938,133.67599487304688,37996000,133.34580993652344
GOOGL,2021-10-01,134.44749450683594,136.91050720214844,134.072998046875,136.54299926757812,35360000,136.2057342529297
GOOGL,2021-10-04,135.9604949951172,135.9604949951172,131.0500030517578,133.6595001220703,51202000,133.329345703125
GOOGL,2021-10-05,134.04100036621094,137.22450256347656,134.04100036621094,136.0229949951172,32404000,135.68701171875
GOOGL,2021-10-06,134.75,137.75,134.5500030517578,137.56500244140625,24364000,137.22520446777344
GOOGL,2021-10-07,138.89199829101562,140.04200744628906,138.6510009765625,139.22500610351562,25110000,138.881103515625
GOOGL,2021-10-08,139.57699584960938,140.33099365234375,139.21749877929688,139.78550720214844,26526000,139.4402313232422
GOOGL,2021-10-11,139.29200744628906,140.71200561523438,138.85899353027344,138.91400146484375,17954000,138.5708770751953
GOOGL,2021-10-12,139.47999572753906,139.5070037841797,135.75999450683594,136.44900512695312,36332000,136.11196899414062
GOOGL,2021-10-13,137.40249633789062,138,136.5189971923828,137.58200073242188,19654000,137.24217224121094
GOOGL,2021-10-14,139.4739990234375,141.33749389648438,138.8249969482422,141.1510009765625,31894000,140.80233764648438
GOOGL,2021-10-15,141.614501953125,141.71800231933594,140.7550048828125,141.3679962158203,30274000,141.01881408691406
GOOGL,2021-10-18,141.07650756835938,142.79600524902344,141.0695037841797,142.7779998779297,20396000,142.42532348632812
GOOGL,2021-10-19,143.3874969482422,143.66250610351562,142.60000610351562,143.23699951171875,20164000,142.88319396972656
GOOGL,2021-10-20,143.33799743652344,143.54600524902344,141.37649536132812,141.7689971923828,23288000,141.4188232421875
GOOGL,2021-10-21,141.7689971923828,142.156005859375,140.5,141.88600158691406,26292000,141.53553771972656
GOOGL,2021-10-22,139.14999389648438,140.58299255371094,136.05599975585938,137.56649780273438,50588000,137.22669982910156
GOOGL,2021-10-25,137.5500030517578,138,135.4239959716797,137.44700622558594,34412000,137.10751342773438
GOOGL,2021-10-26,139.2635040283203,140.08299255371094,138.30450439453125,139.30850219726562,49236000,138.9644012451172
GOOGL,2021-10-27,139.40499877929688,148.64999389648438,139.40499877929688,146.21749877929688,85782000,145.85633850097656
GOOGL,2021-10-28,147.13450622558594,147.1580047607422,144.6269989013672,145.8489990234375,36206000,145.48875427246094
GOOGL,2021-10-29,145.0780029296875,148.24200439453125,144.64950561523438,148.04600524902344,43320000,147.68031311035156
GOOGL,2021-11-01,148.04600524902344,148.04600524902344,143.22549438476562,143.4969940185547,46924000,143.14254760742188
GOOGL,2021-11-02,144.57949829101562,146.60899353027344,144.3354949951172,145.4324951171875,33482000,145.07327270507812
GOOGL,2021-11-03,145.90049743652344,146.66900634765625,144.59100341796875,146.59800720214844,27494000,146.23590087890625
GOOGL,2021-11-04,147.12449645996094,149.73350524902344,146.30799865722656,148.2675018310547,38412000,147.90127563476562
GOOGL,2021-11-05,149.16949462890625,150.32749938964844,148.19700622558594,148.8520050048828,38354000,148.4843292236328
GOOGL,2021-11-08,149.8249969482422,150.61500549316406,148.4304962158203,149.031005859375,23052000,148.6628875732422
GOOGL,2021-11-09,149.23300170898438,149.83450317382812,147.2449951171875,148.9185028076172,19530000,148.55067443847656
GOOGL,2021-11-10,147.5,148.07000732421875,144.53750610351562,145.89349365234375,29970000,145.5331268310547
GOOGL,2021-11-11,146.489501953125,147.53550720214844,145.60049438476562,145.76649475097656,16518000,145.4064483642578
GOOGL,2021-11-12,146.61549377441406,148.85000610351562,145.41099548339844,148.67799377441406,22360000,148.3107452392578
GOOGL,2021-11-15,148.90049743652344,149.54949951171875,147.5749969482422,148.45199584960938,23508000,148.08531188964844
GOOGL,2021-11-16,148.14950561523438,148.7624969482422,147.3125,147.87600708007812,18904000,147.5107421875
GOOGL,2021-11-17,148.02749633789062,148.5594940185547,147.24000549316406,148.0469970703125,19594000,147.68130493164062
GOOGL,2021-11-18,148.2415008544922,150.58050537109375,147.88450622558594,149.8385009765625,35608000,149.46839904785156
GOOGL,2021-11-19,149.97549438476562,150.9665069580078,148.8990020751953,148.92649841308594,33682000,148.5586395263672
GOOGL,2021-11-22,149.33250427246094,149.82949829101562,146.1475067138672,146.302001953125,30594000,145.9406280517578
GOOGL,2021-11-23,146.1529998779297,146.66000366210938,144.11500549316406,145.78199768066406,27218000,145.4219207763672
GOOGL,2021-11-24,145.47349548339844,146.24949645996094,144.3730010986328,146.1199951171875,18040000,145.75906372070312
GOOGL,2021-11-26,144.34849548339844,144.5574951171875,141.84249877929688,142.18299865722656,30470000,141.83180236816406
GOOGL,2021-11-29,144,146.29750061035156,143.89349365234375,145.53050231933594,32596000,145.17103576660156
GOOGL,2021-11-30,145.0084991455078,146,141.60150146484375,141.8975067138672,42068000,141.54701232910156
GOOGL,2021-12-01,144,145.95050048828125,140.91200256347656,141.05149841308594,34020000,140.70309448242188
GOOGL,2021-12-02,141.25,143.864501953125,140.21449279785156,142.96600341796875,29194000,142.6128692626953
GOOGL,2021-12-03,143.68099975585938,144.39999389648438,140.30099487304688,142.00149536132812,41230000,141.6507568359375
GOOGL,2021-12-06,143.04049682617188,143.8524932861328,140.14999389648438,143.15499877929688,30618000,142.80140686035156
GOOGL,2021-12-07,145.59649658203125,147.531005859375,145.2274932861328,147.26950073242188,32240000,146.90574645996094
GOOGL,2021-12-08,147.59649658203125,148.39300537109375,146.406005859375,148.18649291992188,24270000,147.82046508789062
GOOGL,2021-12-09,147.59100341796875,149.10000610351562,147.11500549316406,147.6385040283203,23270000,147.27383422851562
GOOGL,2021-12-10,148.6999969482422,148.9774932861328,146.70399475097656,148.00149536132812,24458000,147.63592529296875
GOOGL,2021-12-13,147.781494140625,147.97000122070312,145.5175018310547,145.82650756835938,27070000,145.46630859375
GOOGL,2021-12-14,143.96800231933594,144.47999572753906,141.21499633789062,143.90699768066406,38446000,143.55152893066406
GOOGL,2021-12-15,143.40899658203125,146.7209930419922,141.67799377441406,146.4409942626953,36370000,146.07928466796875
GOOGL,2021-12-16,147.17050170898438,147.677001953125,143.60699462890625,144.44500732421875,33650000,144.08822631835938
GOOGL,2021-12-17,142.5,143.83450317382812,141.3000030517578,141.72500610351562,50416000,141.37493896484375
GOOGL,2021-12-20,140,141.77450561523438,139.3209991455078,141.60699462890625,27192000,141.25721740722656
GOOGL,2021-12-21,142.05349731445312,143.86900329589844,140.50250244140625,143.47250366210938,28756000,143.1181182861328
GOOGL,2021-12-22,143.0675048828125,146.5,143.0675048828125,146.4149932861328,26322000,146.0533447265625
GOOGL,2021-12-23,146.5,148.24349975585938,146.45199584960938,146.91650390625,26384000,146.55360412597656
GOOGL,2021-12-27,147.25599670410156,148.343994140625,147.16949462890625,147.906494140625,15976000,147.54115295410156
GOOGL,2021-12-28,148.23599243164062,148.2989959716797,146.05450439453125,146.68699645996094,18200000,146.32467651367188
GOOGL,2021-12-29,146.64450073242188,147.41700744628906,145.6475067138672,146.65499877929688,17788000,146.29275512695312
GOOGL,2021-12-30,146.69400024414062,147.3000030517578,145.9945068359375,146.20050048828125,15688000,145.83937072753906
GOOGL,2021-12-31,146.0500030517578,146.69850158691406,144.8520050048828,144.8520050048828,18136000,144.49420166015625
GOOGL,2022-01-03,145.05499267578125,145.8509979248047,143.71299743652344,144.9915008544922,28646000,144.63336181640625
GOOGL,2022-01-04,145.39599609375,146.48500061035156,143.7165069580078,144.39950561523438,28400000,144.04283142089844
GOOGL,2022-01-05,144.4199981689453,144.49949645996094,137.68800354003906,137.77499389648438,54618000,137.43467712402344
GOOGL,2022-01-06,136.99850463867188,139.94000244140625,136.55850219726562,137.74749755859375,37348000,137.40725708007812
GOOGL,2022-01-07,138.14549255371094,138.44850158691406,135.76649475097656,137.01699829101562,29760000,136.67855834960938
GOOGL,2022-01-10,135.0780029296875,138.8195037841797,133.1645050048828,138.66949462890625,44408000,138.3269805908203
GOOGL,2022-01-11,138.0070037841797,140.21600341796875,136.6925048828125,139.73599243164062,28730000,139.39083862304688
GOOGL,2022-01-12,141.14999389648438,142.60800170898438,140.6945037841797,141.4304962158203,26108000,141.08114624023438
GOOGL,2022-01-13,141.5399932861328,142.85000610351562,138.40899658203125,138.58700561523438,31436000,138.24468994140625
GOOGL,2022-01-14,137.07899475097656,140.74200439453125,136.99850463867188,139.48049926757812,29662000,139.13597106933594
GOOGL,2022-01-18,136.1750030517578,137.13150024414062,135.43850708007812,135.9980010986328,34872000,135.66207885742188
GOOGL,2022-01-19,136.52349853515625,137.95950317382812,135.0155029296875,135.1165008544922,28648000,134.7827606201172
GOOGL,2022-01-20,136.25,137.62600708007812,132.96449279785156,133.3074951171875,29908000,132.9782257080078
GOOGL,2022-01-21,132.593505859375,134.86549377441406,130.0865020751953,130.35150146484375,55652000,130.02952575683594
GOOGL,2022-01-24,125.97799682617188,131.2030029296875,124.5,130.8040008544922,76622000,130.4809112548828
GOOGL,2022-01-25,128.74000549316406,129.3990020751953,126.50050354003906,126.93499755859375,46960000,126.6214599609375
GOOGL,2022-01-26,131.11900329589844,133,127.14199829101562,129.23300170898438,49130000,128.91378784179688
GOOGL,2022-01-27,131.3040008544922,132.65249633789062,128.9324951171875,129.0050048828125,31950000,128.6863555908203
GOOGL,2022-01-28,129.65899658203125,133.35650634765625,128.48500061035156,133.3509979248047,34362000,133.0216064453125
GOOGL,2022-01-31,134.16200256347656,135.47300720214844,132.20950317382812,135.30349731445312,39986000,134.96929931640625
GOOGL,2022-02-01,137.59449768066406,137.79299926757812,134.36849975585938,137.6439971923828,68644000,137.30401611328125
GOOGL,2022-02-02,151.25,151.54649353027344,145.5225067138672,148,123200000,147.63442993164062
GOOGL,2022-02-03,145.70550537109375,149.6750030517578,142.66549682617188,143.08999633789062,71518000,142.73655700683594
GOOGL,2022-02-04,143.4445037841797,144.875,140.51499938964844,143.29299926757812,57998000,142.93907165527344
GOOGL,2022-02-07,144.25,144.25,138.89999389648438,139.2010040283203,54974000,138.857177734375
GOOGL,2022-02-08,139.02650451660156,140,137.01400756835938,139.3990020751953,54284000,139.05467224121094
GOOGL,2022-02-09,140.9635009765625,142.52450561523438,140.18699645996094,141.5919952392578,40144000,141.24224853515625
GOOGL,2022-02-10,139.70350646972656,141.4844970703125,137.95700073242188,138.6199951171875,39330000,138.27760314941406
GOOGL,2022-02-11,138.60000610351562,139.156494140625,133.39999389648438,134.28250122070312,39958000,133.95082092285156
GOOGL,2022-02-14,133.25650024414062,136.3000030517578,133.25650024414062,135.5260009765625,34302000,135.1912384033203
GOOGL,2022-02-15,137.57049560546875,138.10850524902344,135.82150268554688,136.60850524902344,26680000,136.2710723876953
GOOGL,2022-02-16,136.64649963378906,138.08599853515625,134.9239959716797,137.73800659179688,25022000,137.3977813720703
GOOGL,2022-02-17,136.2429962158203,137.11349487304688,132.47850036621094,132.53900146484375,38950000,132.21160888671875
GOOGL,2022-02-18,133.4669952392578,134.07000732421875,130.19650268554688,130.4029998779297,45620000,130.08090209960938
GOOGL,2022-02-22,129.83799743652344,132.1804962158203,128.22349548339844,129.81350708007812,44990000,129.49285888671875
GOOGL,2022-02-23,131.64849853515625,132.05099487304688,127.52749633789062,127.58799743652344,32786000,127.2728500366211
GOOGL,2022-02-24,124.95349884033203,133,124.95349884033203,132.6909942626953,54456000,132.3632354736328
GOOGL,2022-02-25,133.552001953125,135.27149963378906,131.75149536132812,134.45950317382812,36406000,134.12738037109375
GOOGL,2022-02-28,133.0500030517578,135.75149536132812,132.59249877929688,135.0570068359375,38864000,134.72340393066406
GOOGL,2022-03-01,134.8784942626953,136.2554931640625,133.218505859375,134.06149291992188,26496000,133.7303466796875
GOOGL,2022-03-02,134.6280059814453,135.2624969482422,133.07150268554688,134.57150268554688,23520000,134.23910522460938
GOOGL,2022-03-03,136.00999450683594,136.4394989013672,133.02549743652344,133.89950561523438,24604000,133.56875610351562
GOOGL,2022-03-04,132.92750549316406,133.85150146484375,130.33749389648438,131.906494140625,30430000,131.58067321777344
GOOGL,2022-03-07,131.48800659179688,131.73500061035156,126.29499816894531,126.37850189208984,45112000,126.06634521484375
GOOGL,2022-03-08,126.25,131.25,125.67449951171875,127.10449981689453,40428000,126.7905502319336
GOOGL,2022-03-09,131.25,133.73550415039062,129.90049743652344,133.4199981689453,37026000,133.09043884277344
GOOGL,2022-03-10,131.26600646972656,133.27200317382812,130.91250610351562,132.42950439453125,27102000,132.10240173339844
GOOGL,2022-03-11,133.48849487304688,133.79550170898438,129.63150024414062,129.87049865722656,31526000,129.54971313476562
GOOGL,2022-03-14,130.25,130.40899658203125,125.2750015258789,125.95099639892578,38812000,125.639892578125
GOOGL,2022-03-15,126.97599792480469,129.85450744628906,125.72049713134766,129.197998046875,30920000,128.8788604736328
GOOGL,2022-03-16,130.73300170898438,133.33299255371094,128.7344970703125,133.28050231933594,35576000,132.9512939453125
GOOGL,2022-03-17,133.1490020751953,134.08050537109375,132.18499755859375,133.83900451660156,28264000,133.5084228515625
GOOGL,2022-03-18,133.42449951171875,136.24400329589844,132.2584991455078,136.12550354003906,44566000,135.7892608642578
GOOGL,2022-03-21,136.1634979248047,137.0500030517578,134.09249877929688,136.10150146484375,26832000,135.76531982421875
GOOGL,2022-03-22,136.10150146484375,141.0500030517578,136.10150146484375,139.8679962158203,35496000,139.52252197265625
GOOGL,2022-03-23,138.70249938964844,139.5885009765625,137.8350067138672,138.27549743652344,25154000,137.9339599609375
GOOGL,2022-03-24,139.1999969482422,141.61900329589844,137.75050354003906,141.57200622558594,26396000,141.22232055664062
GOOGL,2022-03-25,141.91600036621094,142.03500366210938,139.7375030517578,141.67300415039062,24126000,141.32305908203125
GOOGL,2022-03-28,140.90049743652344,142.00250244140625,139.81149291992188,141.45550537109375,35050000,141.10610961914062
GOOGL,2022-03-29,142.6475067138672,143.7935028076172,142.0384979248047,142.5054931640625,34318000,142.15350341796875
GOOGL,2022-03-30,142.4600067138672,142.7205047607422,141.60000610351562,141.93850708007812,19884000,141.58790588378906
GOOGL,2022-03-31,142.05299377441406,142.10800170898438,139.02450561523438,139.0675048828125,37524000,138.7239990234375
GOOGL,2022-04-01,139.5,140.4709930419922,138.3074951171875,140.15049743652344,25942000,139.8043212890625
GOOGL,2022-04-04,140.35850524902344,143.71200561523438,140.3105010986328,142.97149658203125,25942000,142.61834716796875
GOOGL,2022-04-05,142.86900329589844,142.99049377441406,140.38250732421875,140.59100341796875,21418000,140.24374389648438
GOOGL,2022-04-06,138.75,139.36050415039062,135.51699829101562,136.54800415039062,32468000,136.21072387695312
GOOGL,2022-04-07,136.00999450683594,137.1645050048828,134.2274932861328,135.8885040283203,26234000,135.5528564453125
GOOGL,2022-04-08,135.58349609375,135.6699981689453,132.9654998779297,133.28750610351562,25142000,132.95828247070312
GOOGL,2022-04-11,131.82350158691406,132.09249877929688,128.6685028076172,128.82350158691406,36884000,128.50531005859375
GOOGL,2022-04-12,131.60000610351562,131.60000610351562,126.78900146484375,127.7145004272461,32710000,127.39904022216797
GOOGL,2022-04-13,128,130.33399963378906,127.74099731445312,129.8939971923828,27928000,129.57315063476562
GOOGL,2022-04-14,130.47950744628906,130.47950744628906,126.60099792480469,126.7300033569336,31598000,126.41697692871094
GOOGL,2022-04-18,127,128.21249389648438,126.18199920654297,127.67649841308594,20808000,127.36113739013672
GOOGL,2022-04-19,127.69149780273438,130.33299255371094,126.99949645996094,130.00900268554688,26490000,129.68788146972656
GOOGL,2022-04-20,130.89199829101562,131.3990020751953,127.5,128.0399932861328,31696000,127.7237319946289
GOOGL,2022-04-21,129.25,130.09849548339844,124.52649688720703,124.81449890136719,36446000,124.5062026977539
GOOGL,2022-04-22,125,125.4020004272461,118.92500305175781,119.635498046875,56884000,119.33999633789062
GOOGL,2022-04-25,119.10099792480469,123.27749633789062,118.51100158691406,123.0739974975586,46128000,122.7699966430664
GOOGL,2022-04-26,122.29450225830078,122.51000213623047,118.51100158691406,118.6500015258789,73054000,118.35693359375
GOOGL,2022-04-27,114.46949768066406,117.24199676513672,112.73650360107422,114.29450225830078,91820000,114.0121841430664
GOOGL,2022-04-28,116.41500091552734,119.64949798583984,114.11499786376953,118.52249908447266,48884000,118.22974395751953
GOOGL,2022-04-29,116.7344970703125,117.91999816894531,113.81449890136719,114.1094970703125,42676000,113.82763671875
GOOGL,2022-05-02,113.40499877929688,116.74549865722656,112.5999984741211,116.58300018310547,35534000,116.29502868652344
GOOGL,2022-05-03,116.43049621582031,118.44200134277344,116.03450012207031,117.33399963378906,24968000,117.04418182373047
GOOGL,2022-05-04,117.03150177001953,122.85449981689453,115.11599731445312,122.26100158691406,49916000,121.9590072631836
GOOGL,2022-05-05,120.2040023803711,121.03900146484375,115.00550079345703,116.50550079345703,45840000,116.21772766113281
GOOGL,2022-05-06,115.18450164794922,117.57150268554688,114.0155029296875,115.74649810791016,39710000,115.4605941772461
GOOGL,2022-05-09,113.25,115.0770034790039,112.00050354003906,112.51100158691406,40802000,112.23309326171875
GOOGL,2022-05-10,115.50749969482422,116.25,112.90049743652344,114.3949966430664,39900000,114.11243438720703
GOOGL,2022-05-11,113.23650360107422,116.364501953125,113.23650360107422,113.60250091552734,37534000,113.32189178466797
GOOGL,2022-05-12,111.37750244140625,114.29499816894531,109.82450103759766,112.84400177001953,53836000,112.56526947021484
GOOGL,2022-05-13,114.53299713134766,117.875,113.6050033569336,116.05049896240234,35038000,115.76385498046875
GOOGL,2022-05-16,114.95549774169922,116.16999816894531,113.8895034790039,114.44499969482422,25990000,114.16231536865234
GOOGL,2022-05-17,116.84049987792969,116.9000015258789,114.87000274658203,116.4729995727539,23054000,116.185302734375
GOOGL,2022-05-18,115,115.4000015258789,111.55549621582031,111.89949798583984,35126000,111.62310028076172
GOOGL,2022-05-19,111.43150329589844,113.01000213623047,110,110.38400268554688,34144000,110.1113510131836
GOOGL,2022-05-20,111.95099639892578,112.18350219726562,105.79650115966797,108.90799713134766,48962000,108.63899230957031
GOOGL,2022-05-23,109.5875015258789,112.14749908447266,108.74099731445312,111.48799896240234,37184000,111.21261596679688
GOOGL,2022-05-24,105.77200317382812,106.45850372314453,101.8844985961914,105.97000122070312,76780000,105.708251953125
GOOGL,2022-05-25,104.9854965209961,106.5,103.85649871826172,105.80500030517578,40258000,105.54365539550781
GOOGL,2022-05-26,105.677001953125,108.64949798583984,105.2249984741211,107.7925033569336,37948000,107.5262451171875
GOOGL,2022-05-27,109.48300170898438,112.31800079345703,109.13849639892578,112.31649780273438,37914000,112.03907775878906
GOOGL,2022-05-31,112.74649810791016,115.73500061035156,112.07849884033203,113.76200103759766,50012000,113.48100280761719
GOOGL,2022-06-01,114.8550033569336,117.10150146484375,113.25,113.89199829101562,36606000,113.61067962646484
GOOGL,2022-06-02,114,117.89949798583984,112.94650268554688,117.62249755859375,37992000,117.33196258544922
GOOGL,2022-06-03,116.0625,116.32150268554688,113.51850128173828,114.54100036621094,26136000,114.2580795288086
GOOGL,2022-06-06,116.70449829101562,119.34700012207031,116.16400146484375,116.82050323486328,33542000,116.53195190429688
GOOGL,2022-06-07,115.48049926757812,117.69100189208984,115.052001953125,117.14949798583984,31590000,116.8601303100586
GOOGL,2022-06-08,116.7614974975586,118.57050323486328,116.5999984741211,117.19400024414062,26108000,116.90452575683594
GOOGL,2022-06-09,116.32749938964844,118.29900360107422,114.7760009765625,114.83550262451172,25798000,114.55184936523438
GOOGL,2022-06-10,112.44499969482422,113.27899932861328,110.36599731445312,111.1614990234375,41452000,110.88692474365234
GOOGL,2022-06-13,106.7864990234375,108.79149627685547,106.11900329589844,106.39250183105469,47252000,106.12970733642578
GOOGL,2022-06-14,106.53500366210938,107.92449951171875,105.80000305175781,106.71549987792969,33706000,106.451904296875
GOOGL,2022-06-15,108.54499816894531,111.42350006103516,107.66950225830078,109.7645034790039,39698000,109.49337768554688
GOOGL,2022-06-16,107.22100067138672,108.64849853515625,105.13800048828125,106.03350067138672,51684000,105.77159881591797
GOOGL,2022-06-17,106.03350067138672,108.69950103759766,105.0459976196289,107.14350128173828,51376000,106.87885284423828
GOOGL,2022-06-21,108.92949676513672,112.489501953125,108.5999984741211,111.54399871826172,47416000,111.26848602294922
GOOGL,2022-06-22,110.55650329589844,113.34649658203125,110.38249969482422,111.48750305175781,30774000,111.21212005615234
GOOGL,2022-06-23,112.23149871826172,112.74250030517578,110.50050354003906,112.24199676513672,28362000,111.96475219726562
GOOGL,2022-06-24,112.99500274658203,118.0790023803711,112.95249938964844,117.9749984741211,41164000,117.68359375
GOOGL,2022-06-27,118.27300262451172,118.57949829101562,115.17949676513672,115.83350372314453,36420000,115.5473861694336
GOOGL,2022-06-28,115.80249786376953,117.30950164794922,111.8479995727539,112.00749969482422,35792000,111.7308349609375
GOOGL,2022-06-29,111.552001953125,113.1604995727539,110.87249755859375,111.70149993896484,24716000,111.42559051513672
GOOGL,2022-06-30,110,110.88800048828125,106.75,108.96299743652344,43170000,108.69384765625
GOOGL,2022-07-01,107.93299865722656,109.25,106.73049926757812,108.73750305175781,35476000,108.46891021728516
GOOGL,2022-07-05,107.10050201416016,113.37699890136719,105.73149871826172,113.26300048828125,39342000,112.98323059082031
GOOGL,2022-07-06,113.302001953125,115.5895004272461,111.47599792480469,114.5719985961914,37432000,114.28900146484375
GOOGL,2022-07-07,115.08000183105469,119.18949890136719,114.83350372314453,118.78299713134766,40936000,118.4896011352539
GOOGL,2022-07-08,117.25,119.68499755859375,116.90149688720703,119.35350036621094,38238000,119.0586929321289
GOOGL,2022-07-11,117.99800109863281,117.99800109863281,115.33049774169922,115.67649841308594,31196000,115.39077758789062
GOOGL,2022-07-12,116.21499633789062,116.9739990234375,113.69000244140625,114.02050018310547,29960000,113.7388687133789
GOOGL,2022-07-13,111.70099639892578,114.19599914550781,111.20149993896484,111.35350036621094,43722000,111.07845306396484
GOOGL,2022-07-14,110.21050262451172,111.09300231933594,108.37300109863281,110.36750030517578,37004000,110.09488677978516
GOOGL,2022-07-15,112.00050354003906,113.1405029296875,110.9000015258789,111.77749633789062,46770000,111.50140380859375
GOOGL,2022-07-18,112.63999938964844,113.68000030517578,108.37000274658203,109.02999877929688,43164600,108.76068878173828
GOOGL,2022-07-19,110.8499984741211,114.0199966430664,109.55999755859375,113.80999755859375,36530900,113.52887725830078
GOOGL,2022-07-20,113.16999816894531,115.4000015258789,112.4800033569336,113.9000015258789,35600400,113.61866760253906
GOOGL,2022-07-21,114.27999877929688,114.55000305175781,111.11000061035156,114.33999633789062,32676200,114.05757141113281
GOOGL,2022-07-22,111,112.33999633789062,106.5,107.9000015258789,48901200,107.63348388671875
GOOGL,2022-07-25,108.41000366210938,109.87000274658203,106.30000305175781,107.51000213623047,34690900,107.24444580078125
GOOGL,2022-07-26,106.5999984741211,107.19999694824219,104.06999969482422,105.0199966430664,47991000,104.76058959960938
GOOGL,2022-07-27,109.26000213623047,113.91000366210938,108.01000213623047,113.05999755859375,59858500,112.7807388305664
GOOGL,2022-07-28,112.37000274658203,114.33999633789062,111.45999908447266,114.22000122070312,32816600,113.93787384033203
GOOGL,2022-07-29,113.08000183105469,116.70999908447266,113.05999755859375,116.31999969482422,37223400,116.03268432617188
GOOGL,2022-08-01,115.30000305175781,116.72000122070312,114.33999633789062,114.86000061035156,26034300,114.57628631591797
GOOGL,2022-08-02,114,116.3499984741211,113.72000122070312,115.12999725341797,20236000,114.84561920166016
GOOGL,2022-08-03,115.70999908447266,118.62000274658203,115.4800033569336,118.08000183105469,28499000,117.78834533691406
GOOGL,2022-08-04,117.4800033569336,118.77999877929688,116.88999938964844,118.19000244140625,21602900,117.89806365966797
GOOGL,2022-08-05,116.2300033569336,118.11000061035156,116,117.47000122070312,19159500,117.17984008789062
GOOGL,2022-08-08,118.38999938964844,120.1500015258789,116.87999725341797,117.30000305175781,19138300,117.01026916503906
GOOGL,2022-08-09,117.13999938964844,117.31999969482422,115.70999908447266,116.62999725341797,19086500,116.34191131591797
GOOGL,2022-08-10,118.77999877929688,120.91999816894531,118.41000366210938,119.69999694824219,30930400,119.40433502197266
GOOGL,2022-08-11,121.27999877929688,121.48999786376953,118.55999755859375,118.83999633789062,24293700,118.54645538330078
GOOGL,2022-08-12,120.26000213623047,121.68000030517578,119.45999908447266,121.68000030517578,19096300,121.37944793701172
GOOGL,2022-08-15,121.12999725341797,122.30000305175781,120.61000061035156,122.08000183105469,19494800,121.7784652709961
GOOGL,2022-08-16,121.5199966430664,122.43000030517578,120.63999938964844,121.69999694824219,19041200,121.39939880371094
GOOGL,2022-08-17,120.12000274658203,121.29000091552734,119.37999725341797,119.55000305175781,22847000,119.25471496582031
GOOGL,2022-08-18,119.43000030517578,120.81999969482422,118.72000122070312,120.16999816894531,17987700,119.87317657470703
GOOGL,2022-08-19,119.05999755859375,119.1500015258789,116.76000213623047,117.20999908447266,21809500,116.92048645019531
GOOGL,2022-08-22,115.19999694824219,115.62999725341797,113.8499984741211,114.23999786376953,21456600,113.95782470703125
GOOGL,2022-08-23,113.4800033569336,115.01000213623047,113.43000030517578,113.86000061035156,15870400,113.57876586914062
GOOGL,2022-08-24,113.5,114.77999877929688,112.87000274658203,113.69000244140625,17734600,113.4091796875
GOOGL,2022-08-25,114.23999786376953,116.72000122070312,114.11000061035156,116.6500015258789,16956800,116.36186981201172
GOOGL,2022-08-26,114.72000122070312,115.12000274658203,110.19000244140625,110.33999633789062,37245700,110.06745147705078
GOOGL,2022-08-29,109.98999786376953,110.94999694824219,108.80000305175781,109.41999816894531,21191200,109.14972686767578
GOOGL,2022-08-30,110.16999816894531,110.5,107.80000305175781,108.94000244140625,27513300,108.67091369628906
GOOGL,2022-08-31,110.6500015258789,110.8499984741211,108.12999725341797,108.22000122070312,28627000,107.95269012451172
GOOGL,2022-09-01,108.27999877929688,110.44999694824219,107.36000061035156,109.73999786376953,28360900,109.46894073486328
GOOGL,2022-09-02,110.58999633789062,110.73999786376953,107.26000213623047,107.8499984741211,24160700,107.58360290527344
GOOGL,2022-09-06,107.30000305175781,108.02999877929688,105.77999877929688,106.80999755859375,25068300,106.54617309570312
GOOGL,2022-09-07,107.05999755859375,109.9800033569336,106.9000015258789,109.44999694824219,23167000,109.17964935302734
GOOGL,2022-09-08,108.04000091552734,109.5999984741211,107.16000366210938,108.37999725341797,24238300,108.11228942871094
GOOGL,2022-09-09,109.06999969482422,110.98999786376953,109.0199966430664,110.6500015258789,23197700,110.37669372558594
GOOGL,2022-09-12,110.98999786376953,111.62000274658203,109.93000030517578,110.86000061035156,22966800,110.58616638183594
GOOGL,2022-09-13,107.80000305175781,108.30000305175781,104.08999633789062,104.31999969482422,38172900,104.06232452392578
GOOGL,2022-09-14,104.56999969482422,105.27999877929688,103.66000366210938,105,26395100,104.74064636230469
GOOGL,2022-09-15,104.02999877929688,105.2699966430664,102.3499984741211,102.91000366210938,34188300,102.65581512451172
GOOGL,2022-09-16,102.06999969482422,103.12999725341797,100.94000244140625,102.80000305175781,42797200,102.54608154296875
GOOGL,2022-09-19,101.75,103.33000183105469,101.55000305175781,103.06999969482422,23036800,102.81541442871094
GOOGL,2022-09-20,102.08000183105469,102.37000274658203,100.5199966430664,101.13999938964844,26517100,100.89018249511719
GOOGL,2022-09-21,101.66999816894531,102.87999725341797,99.2699966430664,99.279998779296875,31487300,99.0347671508789
GOOGL,2022-09-22,98.81999969482422,101.23999786376953,98.79000091552734,100.13999938964844,34298600,99.89264678955078
GOOGL,2022-09-23,99.62999725341797,99.660003662109375,97.470001220703125,98.73999786376953,31625400,98.49610900878906
GOOGL,2022-09-26,98.0999984741211,99.87999725341797,97.80000305175781,98.16999816894531,27072700,97.9275131225586
GOOGL,2022-09-27,99.43000030517578,100,96.87000274658203,97.5,30072800,97.25917053222656
GOOGL,2022-09-28,97.6500015258789,100.69999694824219,97.11000061035156,100.05000305175781,32466300,99.8028793334961
GOOGL,2022-09-29,98.63999938964844,98.63999938964844,95.95999908447266,97.41999816894531,31047200,97.17936706542969
GOOGL,2022-09-30,97.05000305175781,98.9000015258789,95.55999755859375,95.6500015258789,32941500,95.41374206542969
GOOGL,2022-10-03,96.76000213623047,99.29000091552734,96.5199966430664,98.63999938964844,27982000,98.39635467529297
GOOGL,2022-10-04,100.44000244140625,101.83999633789062,100.37999725341797,101.63999938964844,28850800,101.38894653320312
GOOGL,2022-10-05,99.83000183105469,101.93000030517578,98.80000305175781,101.43000030517578,22176900,101.17945861816406
GOOGL,2022-10-06,100.68000030517578,102.93000030517578,100.58999633789062,101.41999816894531,22324000,101.16948699951172
GOOGL,2022-10-07,99.8499984741211,100.52999877929688,98.30000305175781,98.68000030517578,27502800,98.4362564086914
GOOGL,2022-10-10,99,99.0999984741211,97.01000213623047,97.86000061035156,18225100,97.6182861328125
GOOGL,2022-10-11,97.43000030517578,99.25,96.30999755859375,97.18000030517578,26507100,96.9399642944336
GOOGL,2022-10-12,97.30000305175781,98.75,96.73999786376953,97.55999755859375,21876400,97.31902313232422
GOOGL,2022-10-13,95.1500015258789,99.779998779296875,94.37999725341797,99.05999755859375,34574500,98.8153076171875
GOOGL,2022-10-14,99.98999786376953,100.69000244140625,96.37000274658203,96.55999755859375,25410700,96.32148742675781
GOOGL,2022-10-17,98.86000061035156,100.93000030517578,98.83000183105469,99.970001220703125,28419200,99.72307586669922
GOOGL,2022-10-18,103.12999725341797,103.47000122070312,99.970001220703125,100.7699966430664,24060700,100.5210952758789
GOOGL,2022-10-19,100.01000213623047,101.0199966430664,98.91999816894531,99.62999725341797,23811100,99.3839111328125
GOOGL,2022-10-20,100,102.31999969482422,99.38999938964844,99.970001220703125,25323200,99.72307586669922
GOOGL,2022-10-21,97.8499984741211,101.30999755859375,97.720001220703125,101.12999725341797,32458700,100.88019561767578
GOOGL,2022-10-24,101.80000305175781,102.75,99.9800033569336,102.5199966430664,27176400,102.26676940917969
GOOGL,2022-10-25,102.9000015258789,104.81999969482422,102.72000122070312,104.4800033569336,40611400,104.22193145751953
GOOGL,2022-10-26,96.43000030517578,98.30999755859375,94.69000244140625,94.93000030517578,88114100,94.69551849365234
GOOGL,2022-10-27,94.5199966430664,95.43000030517578,91.80000305175781,92.220001220703125,60710900,91.9922103881836
GOOGL,2022-10-28,92.2699966430664,96.55000305175781,92.12999725341797,96.29000091552734,43697300,96.05216217041016
GOOGL,2022-10-31,95.41999816894531,96.029998779296875,93.9800033569336,94.51000213623047,31675000,94.27655792236328
GOOGL,2022-11-01,95.44999694824219,96.029998779296875,90.37000274658203,90.470001220703125,47161400,90.24653625488281
GOOGL,2022-11-02,90.94000244140625,91.18000030517578,86.87999725341797,86.970001220703125,57038300,86.75518035888672
GOOGL,2022-11-03,86.31999969482422,86.5199966430664,83.339996337890625,83.43000030517578,61288000,83.22392272949219
GOOGL,2022-11-04,85.4000015258789,86.63999938964844,83.70999908447266,86.58000183105469,51124900,86.36614990234375
GOOGL,2022-11-07,87.279998779296875,88.9000015258789,86.8499984741211,88.48999786376953,34078900,88.27142333984375
GOOGL,2022-11-08,88.9000015258789,90.31999969482422,87.589996337890625,88.9000015258789,30429000,88.68041229248047
GOOGL,2022-11-09,88.44999694824219,89.44000244140625,87.279998779296875,87.31999969482422,31769100,87.10430908203125
GOOGL,2022-11-10,92.25,94.38999938964844,91.61000061035156,93.94000244140625,51620100,93.70796966552734
GOOGL,2022-11-11,94.69000244140625,96.93000030517578,93.91999816894531,96.410003662109375,33090500,96.17186737060547
GOOGL,2022-11-14,95.089996337890625,96.79000091552734,94.51000213623047,95.69999694824219,30179500,95.46360778808594
GOOGL,2022-11-15,98.26000213623047,100.13999938964844,96.70999908447266,98.44000244140625,41640800,98.19685363769531
GOOGL,2022-11-16,97.9000015258789,99.63999938964844,97.63999938964844,98.8499984741211,29105200,98.6058349609375
GOOGL,2022-11-17,96.970001220703125,99.279998779296875,96.79000091552734,98.36000061035156,26052600,98.11705017089844
GOOGL,2022-11-18,98.7699966430664,98.9000015258789,96.37000274658203,97.43000030517578,28342300,97.18933868408203
GOOGL,2022-11-21,97.29000091552734,98.4000015258789,95.36000061035156,95.5999984741211,21647400,95.363861083984375
GOOGL,2022-11-22,95.94999694824219,97.220001220703125,94.05000305175781,97.05000305175781,23438500,96.8102798461914
GOOGL,2022-11-23,97.089996337890625,98.76000213623047,97.089996337890625,98.45999908447266,18868100,98.21680450439453
GOOGL,2022-11-25,98.23999786376953,98.63999938964844,97.4000015258789,97.45999908447266,9701400,97.219268798828125
GOOGL,2022-11-28,97.04000091552734,97.58000183105469,95.61000061035156,96.05000305175781,26237500,95.81275939941406
GOOGL,2022-11-29,95.7300033569336,96.12000274658203,94.11000061035156,95.19000244140625,20061700,94.95487976074219
GOOGL,2022-11-30,94.81999969482422,101.04000091552734,94.41999816894531,100.98999786376953,43647500,100.74054718017578
GOOGL,2022-12-01,101.0199966430664,102.25,100.25,100.98999786376953,28687100,100.74054718017578
GOOGL,2022-12-02,99.05000305175781,100.7699966430664,98.9000015258789,100.44000244140625,21480700,100.19190979003906
GOOGL,2022-12-05,99.4000015258789,101.37999725341797,99,99.4800033569336,24405100,99.234283447265625
GOOGL,2022-12-06,99.30000305175781,99.779998779296875,96.41999816894531,96.9800033569336,24910700,96.7404556274414
GOOGL,2022-12-07,96.410003662109375,96.87999725341797,94.720001220703125,94.94000244140625,31045400,94.70549774169922
GOOGL,2022-12-08,95.37999725341797,95.58000183105469,93.44999694824219,93.70999908447266,32213300,93.47853088378906
GOOGL,2022-12-09,93.7699966430664,94.26000213623047,92.75,92.83000183105469,28225400,92.6007080078125
GOOGL,2022-12-12,92.70999908447266,93.55999755859375,91.61000061035156,93.30999755859375,29420000,93.07951354980469
GOOGL,2022-12-13,97.76000213623047,99.529998779296875,95.029998779296875,95.62999725341797,40593700,95.39379119873047
GOOGL,2022-12-14,95.19999694824219,96.87000274658203,93.5999984741211,95.06999969482422,28733600,94.835174560546875
GOOGL,2022-12-15,93.12999725341797,93.63999938964844,90.01000213623047,90.86000061035156,40107000,90.63557434082031
GOOGL,2022-12-16,90.76000213623047,91.33000183105469,89.5199966430664,90.26000213623047,58011800,90.03705596923828
GOOGL,2022-12-19,90.26000213623047,90.55999755859375,88.20999908447266,88.44000244140625,29493000,88.22154998779297
GOOGL,2022-12-20,88.11000061035156,89.18000030517578,87.44000244140625,89.0199966430664,23453800,88.80010986328125
GOOGL,2022-12-21,89.08000183105469,90.220001220703125,88.31999969482422,89.58000183105469,24745600,89.358734130859375
GOOGL,2022-12-22,88.160003662109375,88.54000091552734,86.31999969482422,87.76000213623047,27658300,87.54322814941406
GOOGL,2022-12-23,87.11000061035156,89.55000305175781,87.06999969482422,89.2300033569336,23003000,89.00959777832031
GOOGL,2022-12-27,88.80000305175781,88.94000244140625,87.01000213623047,87.38999938964844,20097300,87.17414093017578
GOOGL,2022-12-28,86.9800033569336,88.04000091552734,85.94000244140625,86.0199966430664,19523200,85.807525634765625
GOOGL,2022-12-29,86.62000274658203,88.8499984741211,86.61000061035156,88.44999694824219,23333500,88.23152160644531
GOOGL,2022-12-30,86.9800033569336,88.30000305175781,86.56999969482422,88.2300033569336,23986300,88.01206970214844
GOOGL,2023-01-03,89.589996337890625,91.05000305175781,88.5199966430664,89.12000274658203,28131200,88.899871826171875
GOOGL,2023-01-04,90.3499984741211,90.6500015258789,87.2699966430664,88.08000183105469,34854800,87.86243438720703
GOOGL,2023-01-05,87.470001220703125,87.56999969482422,85.9000015258789,86.19999694824219,27194400,85.9870834350586
GOOGL,2023-01-06,86.79000091552734,87.69000244140625,84.86000061035156,87.339996337890625,41381500,87.12425994873047
GOOGL,2023-01-09,88.36000061035156,90.05000305175781,87.86000061035156,88.0199966430664,29003900,87.802581787109375
GOOGL,2023-01-10,85.9800033569336,88.66999816894531,85.83000183105469,88.41999816894531,30467800,88.20159149169922
GOOGL,2023-01-11,89.18000030517578,91.5999984741211,89.01000213623047,91.5199966430664,26862000,91.29393768310547
GOOGL,2023-01-12,91.4800033569336,91.87000274658203,89.75,91.12999725341797,30258100,90.90489959716797
GOOGL,2023-01-13,90.8499984741211,92.19000244140625,90.12999725341797,92.12000274658203,26329200,91.89246368408203
GOOGL,2023-01-17,92.05999755859375,92.25,90.05000305175781,91.29000091552734,32602400,91.06451416015625
GOOGL,2023-01-18,92.13999938964844,92.80000305175781,90.63999938964844,91.12000274658203,29116700,90.89493560791016
GOOGL,2023-01-19,90.720001220703125,93.61000061035156,90.62999725341797,93.05000305175781,37000400,92.8201675415039
GOOGL,2023-01-20,95.0999984741211,98.30000305175781,95.0199966430664,98.0199966430664,63191100,97.77788543701172
GOOGL,2023-01-23,97.94999694824219,100.04000091552734,97.5,99.79000091552734,40005100,99.54351806640625
GOOGL,2023-01-24,98.0999984741211,99.61000061035156,97.19999694824219,97.69999694824219,33078500,97.45867156982422
GOOGL,2023-01-25,95.56999969482422,96.160003662109375,93.76000213623047,95.220001220703125,42330000,94.98480224609375
GOOGL,2023-01-26,96.5,97.56999969482422,95.37999725341797,97.5199966430664,30114000,97.27912139892578
GOOGL,2023-01-27,97.30999755859375,100.31999969482422,97.30999755859375,99.37000274658203,33879800,99.12455749511719
GOOGL,2023-01-30,97.4800033569336,98.29000091552734,96.4000015258789,96.94000244140625,27226200,96.70055389404297
GOOGL,2023-01-31,96.87000274658203,98.87999725341797,96.81999969482422,98.839996337890625,29870700,98.59586334228516
GOOGL,2023-02-01,98.70999908447266,101.19000244140625,97.58000183105469,100.43000030517578,35531100,100.18193817138672
GOOGL,2023-02-02,105.80000305175781,107.8499984741211,105.61000061035156,107.73999786376953,69883800,107.473876953125
GOOGL,2023-02-03,102.93000030517578,107.80999755859375,102.58000183105469,104.77999877929688,65309300,104.52118682861328
GOOGL,2023-02-06,102.4000015258789,104.36000061035156,101.87999725341797,102.9000015258789,31999600,102.64582824707031
GOOGL,2023-02-07,103.22000122070312,108.18000030517578,103.12000274658203,107.63999938964844,49010200,107.3741226196289
GOOGL,2023-02-08,102.05000305175781,103.13999938964844,98.04000091552734,99.37000274658203,94743500,99.12455749511719
GOOGL,2023-02-09,100,100.02999877929688,93.62999725341797,95.01000213623047,119455000,94.77532196044922
GOOGL,2023-02-10,95.44999694824219,96.75,94.25,94.56999969482422,54980700,94.3364028930664
GOOGL,2023-02-13,94.73999786376953,95.19999694824219,93.839996337890625,94.61000061035156,50076100,94.376312255859375
GOOGL,2023-02-14,94.43000030517578,94.8499984741211,92.26000213623047,94.68000030517578,54726100,94.446136474609375
GOOGL,2023-02-15,94.48999786376953,97.12000274658203,94.1500015258789,96.94000244140625,50169000,96.70055389404297
GOOGL,2023-02-16,95.37000274658203,97.68000030517578,94.73999786376953,95.51000213623047,42462600,95.27408599853516
GOOGL,2023-02-17,94.8499984741211,95.55999755859375,93.20999908447266,94.3499984741211,34284100,94.11695098876953
GOOGL,2023-02-21,93,93.0999984741211,91.720001220703125,91.79000091552734,33629300,91.56327819824219
GOOGL,2023-02-22,91.69999694824219,92.11000061035156,90.61000061035156,91.6500015258789,30884000,91.42362213134766
GOOGL,2023-02-23,91.91999816894531,91.94000244140625,89.76000213623047,90.88999938964844,41206400,90.665496826171875
GOOGL,2023-02-24,89.44000244140625,89.88999938964844,88.58000183105469,89.12999725341797,36585100,88.90984344482422
GOOGL,2023-02-27,89.87000274658203,90.160003662109375,89.339996337890625,89.87000274658203,27502300,89.64801788330078
GOOGL,2023-02-28,89.33000183105469,91.2300033569336,89.31999969482422,90.05999755859375,30142000,89.8375473022461
GOOGL,2023-03-01,89.9800033569336,91.029998779296875,89.66999816894531,90.36000061035156,31111200,90.136810302734375
GOOGL,2023-03-02,89.660003662109375,92.279998779296875,89.589996337890625,92,32204400,91.77275085449219
GOOGL,2023-03-03,92.4800033569336,93.7300033569336,92.44999694824219,93.6500015258789,35160100,93.4186782836914
GOOGL,2023-03-06,94.0199966430664,95.970001220703125,94,95.12999725341797,32639300,94.89501953125
GOOGL,2023-03-07,94.9800033569336,95.66999816894531,93.529998779296875,93.86000061035156,27835500,93.62816619873047
GOOGL,2023-03-08,94.12000274658203,95.95999908447266,94,94.25,34103300,94.01719665527344
GOOGL,2023-03-09,94.05000305175781,95.529998779296875,91.9000015258789,92.31999969482422,28813500,92.09196472167969
GOOGL,2023-03-10,92.16999816894531,92.79000091552734,90.4000015258789,90.62999725341797,35941000,90.40613555908203
GOOGL,2023-03-13,90.089996337890625,92.56999969482422,89.41999816894531,91.11000061035156,37335600,90.88495635986328
GOOGL,2023-03-14,92.55999755859375,94.36000061035156,92.44000244140625,93.970001220703125,36050200,93.7378921508789
GOOGL,2023-03-15,93.220001220703125,96.93000030517578,92.63999938964844,96.11000061035156,50622100,95.87260437011719
GOOGL,2023-03-16,96.19999694824219,101.19000244140625,95.5,100.31999969482422,65492000,100.07220458984375
GOOGL,2023-03-17,100.26000213623047,102.83999633789062,100.0999984741211,101.62000274658203,61028500,101.3689956665039
GOOGL,2023-03-20,100.12000274658203,101.75,99.87000274658203,101.22000122070312,32960400,100.96998596191406
GOOGL,2023-03-21,101.25,105.0999984741211,101.22000122070312,104.91999816894531,42110300,104.66084289550781
GOOGL,2023-03-22,104.2699966430664,106.58999633789062,103.33000183105469,103.37000274658203,43427400,103.11467742919922
GOOGL,2023-03-23,105.05999755859375,106.30000305175781,104.45999908447266,105.5999984741211,40797800,105.33916473388672
GOOGL,2023-03-24,104.98999786376953,105.48999786376953,103.83999633789062,105.44000244140625,30393300,105.1795654296875
GOOGL,2023-03-27,104.62000274658203,104.76000213623047,101.93000030517578,102.45999908447266,31120900,102.20692443847656
GOOGL,2023-03-28,102.44000244140625,102.44999694824219,99.73999786376953,101.02999877929688,32057900,100.78044891357422
GOOGL,2023-03-29,102.27999877929688,102.48999786376953,100.6500015258789,101.38999938964844,28779600,101.13955688476562
GOOGL,2023-03-30,100.91000366210938,101.16000366210938,99.779998779296875,100.88999938964844,33086200,100.64079284667969
GOOGL,2023-03-31,101.30000305175781,103.88999938964844,101.04000091552734,103.7300033569336,36863400,103.47378540039062
GOOGL,2023-04-03,102.38999938964844,104.52999877929688,101.93000030517578,104.36000061035156,25035400,104.10222625732422
GOOGL,2023-04-04,104.33000183105469,105.58000183105469,104.04000091552734,104.72000122070312,24420100,104.46133422851562
GOOGL,2023-04-05,105.77999877929688,106.0999984741211,103.66000366210938,104.47000122070312,28290500,104.21195983886719
GOOGL,2023-04-06,105.26000213623047,109.16999816894531,104.33000183105469,108.41999816894531,48711500,108.1521987915039
GOOGL,2023-04-10,106.9800033569336,107.58999633789062,105.12000274658203,106.44000244140625,27067400,106.17709350585938
GOOGL,2023-04-11,106.55000305175781,106.7300033569336,104.68000030517578,105.3499984741211,26311800,105.08977508544922
GOOGL,2023-04-12,106.58000183105469,106.75,104.33999633789062,104.63999938964844,24370300,104.38153076171875
GOOGL,2023-04-13,105.83999633789062,107.48999786376953,105.83999633789062,107.43000030517578,24843600,107.16464233398438
GOOGL,2023-04-14,106.88999938964844,108.94000244140625,106.83999633789062,108.87000274658203,26578000,108.60108184814453
GOOGL,2023-04-17,104.66000366210938,106.16000366210938,104.5199966430664,105.97000122070312,37571200,105.708251953125
GOOGL,2023-04-18,106.48999786376953,106.54000091552734,104.06999969482422,104.5,26596400,104.24188232421875
GOOGL,2023-04-19,103.58000183105469,104.9800033569336,103.06999969482422,104.18000030517578,20905700,103.92266845703125
GOOGL,2023-04-20,103.91000366210938,106.25,103.87000274658203,105.29000091552734,27820800,105.0299301147461
GOOGL,2023-04-21,105.47000122070312,106,104.77999877929688,105.41000366210938,25800100,105.1496353149414
GOOGL,2023-04-24,105.48999786376953,106.62999725341797,104.69999694824219,105.97000122070312,23542800,105.708251953125
GOOGL,2023-04-25,105.83000183105469,106.69000244140625,103.83999633789062,103.8499984741211,46664100,103.5934829711914
GOOGL,2023-04-26,104.91999816894531,106.3499984741211,102.62999725341797,103.70999908447266,53347600,103.4538345336914
GOOGL,2023-04-27,104.44999694824219,108.37000274658203,103.54000091552734,107.58999633789062,50089200,107.32424926757812
GOOGL,2023-04-28,107.04000091552734,107.3499984741211,105.08999633789062,107.33999633789062,36139800,107.07485961914062
GOOGL,2023-05-01,106.83999633789062,107.98999786376953,106.81999969482422,107.19999694824219,26681700,106.9352035522461
GOOGL,2023-05-02,107.13999938964844,107.19999694824219,103.70999908447266,105.31999969482422,30997200,105.05985260009766
GOOGL,2023-05-03,105.52999877929688,107.48999786376953,104.95999908447266,105.41000366210938,21795400,105.1496353149414
GOOGL,2023-05-04,105.48999786376953,105.5999984741211,103.97000122070312,104.69000244140625,23419500,104.4314193725586
GOOGL,2023-05-05,104.81999969482422,105.87999725341797,104.11000061035156,105.56999969482422,26625100,105.30923461914062
GOOGL,2023-05-08,105.18000030517578,107.95999908447266,105.16000366210938,107.7699966430664,26511400,107.50379943847656
GOOGL,2023-05-09,108.38999938964844,110.1500015258789,107.19000244140625,107.3499984741211,36360100,107.0848388671875
GOOGL,2023-05-10,107.97000122070312,112.94000244140625,107.93000030517578,111.75,63153400,111.4739761352539
GOOGL,2023-05-11,115.4000015258789,117.91999816894531,114.41000366210938,116.56999969482422,78900000,116.28206634521484
GOOGL,2023-05-12,116.68000030517578,118.02999877929688,116.11000061035156,117.51000213623047,41073800,117.21974182128906
GOOGL,2023-05-15,116.11000061035156,118.4800033569336,116.01000213623047,116.51000213623047,36266800,116.22221374511719
GOOGL,2023-05-16,116.48999786376953,120.75,116.43000030517578,119.51000213623047,45035600,119.21480560302734
GOOGL,2023-05-17,119.61000061035156,121.66999816894531,118.88999938964844,120.83999633789062,33323600,120.54151916503906
GOOGL,2023-05-18,120.94999694824219,123.30999755859375,120.83000183105469,122.83000183105469,35234200,122.52660369873047
GOOGL,2023-05-19,123.55000305175781,125.97000122070312,122.1500015258789,122.76000213623047,41330300,122.45677947998047
GOOGL,2023-05-22,122.94000244140625,126.43000030517578,122.73999786376953,125.05000305175781,35253000,124.74111938476562
GOOGL,2023-05-23,124.16000366210938,124.62999725341797,122.20999908447266,122.55999755859375,34046300,122.25726318359375
GOOGL,2023-05-24,121.12000274658203,121.91000366210938,119.86000061035156,120.9000015258789,34182600,120.60137176513672
GOOGL,2023-05-25,124.5199966430664,125.31999969482422,121.95999908447266,123.4800033569336,42317000,123.17500305175781
GOOGL,2023-05-26,123.16999816894531,125.26000213623047,122.44999694824219,124.61000061035156,35635900,124.30220794677734
GOOGL,2023-05-30,125.63999938964844,125.66000366210938,122,123.66999816894531,35076700,123.36453247070312
GOOGL,2023-05-31,122.75,124.05999755859375,122.5,122.87000274658203,37325800,122.56651306152344
GOOGL,2023-06-01,122.81999969482422,124.41999816894531,122.62000274658203,123.72000122070312,30772700,123.4144058227539
GOOGL,2023-06-02,123.98999786376953,126.1500015258789,123.76000213623047,124.66999816894531,26963100,124.36205291748047
GOOGL,2023-06-05,124.01000213623047,127.43000030517578,123.83999633789062,126.01000213623047,32305500,125.6987533569336
GOOGL,2023-06-06,126.01000213623047,128.2899932861328,125.36000061035156,127.30999755859375,26638300,126.99553680419922
GOOGL,2023-06-07,126.97000122070312,129.0399932861328,122.12000274658203,122.5,52539000,122.19741821289062
GOOGL,2023-06-08,122.2300033569336,123.2300033569336,121.23999786376953,122.13999938964844,29389200,121.83831024169922
GOOGL,2023-06-09,122.25,123.76000213623047,121.91000366210938,122.2300033569336,23762500,121.92809295654297
GOOGL,2023-06-12,122.79000091552734,124.05000305175781,121.66000366210938,123.63999938964844,28306400,123.33460235595703
GOOGL,2023-06-13,124.9800033569336,125.16000366210938,123.18000030517578,123.83000183105469,22278300,123.52413940429688
GOOGL,2023-06-14,123.0999984741211,124.05000305175781,121.44999694824219,123.66999816894531,30592300,123.36453247070312
GOOGL,2023-06-15,123.13999938964844,125.45999908447266,122.4000015258789,125.08999633789062,35246300,124.78101348876953
GOOGL,2023-06-16,125.93000030517578,126.11000061035156,123.27999877929688,123.52999877929688,45514000,123.2248764038086
GOOGL,2023-06-20,122.93000030517578,124.56999969482422,122.13999938964844,123.0999984741211,26097500,122.79593658447266
GOOGL,2023-06-21,122.4000015258789,122.66000366210938,120.0999984741211,120.55000305175781,30306300,120.25223541259766
GOOGL,2023-06-22,120,123.23999786376953,118.83000183105469,123.1500015258789,26952200,122.84581756591797
GOOGL,2023-06-23,121.37999725341797,122.79000091552734,121.05999755859375,122.33999633789062,34885300,122.03780364990234
GOOGL,2023-06-26,120.76000213623047,122,118.2699966430664,118.33999633789062,33969900,118.04768371582031
GOOGL,2023-06-27,117.08000183105469,119.08000183105469,116.0999984741211,118.33000183105469,39535900,118.0377197265625
GOOGL,2023-06-28,117.08999633789062,120.38999938964844,116.8499984741211,120.18000030517578,27091400,119.88314819335938
GOOGL,2023-06-29,119.23999786376953,120.05999755859375,118.30000305175781,119.0999984741211,24090900,118.80581665039062
GOOGL,2023-06-30,120.16999816894531,121.08000183105469,119.69000244140625,119.69999694824219,29519700,119.40433502197266
GOOGL,2023-07-03,119.23999786376953,120.19000244140625,118.81999969482422,119.9000015258789,14467900,119.60384368896484
GOOGL,2023-07-05,119.23999786376953,122.61000061035156,119.2300033569336,121.75,27584800,121.44927215576172
GOOGL,2023-07-06,119.80000305175781,120.30000305175781,118.4000015258789,120.11000061035156,24745200,119.81332397460938
GOOGL,2023-07-07,120.0999984741211,121.05000305175781,119.4000015258789,119.4800033569336,21692600,119.18488311767578
GOOGL,2023-07-10,118.30000305175781,118.30999755859375,116.13999938964844,116.44999694824219,35315200,116.162353515625
GOOGL,2023-07-11,116.29000091552734,117.70999908447266,115.3499984741211,117.13999938964844,23078800,116.85066223144531
GOOGL,2023-07-12,118.80000305175781,120.33000183105469,118.41000366210938,118.93000030517578,30404400,118.63623809814453
GOOGL,2023-07-13,120.93000030517578,124.83000183105469,120.44999694824219,124.54000091552734,44297900,124.23238372802734
GOOGL,2023-07-14,124.80000305175781,126.77999877929688,123.48999786376953,125.41999816894531,33266800,125.1102066040039
GOOGL,2023-07-17,125.94000244140625,127.0999984741211,124.19999694824219,124.6500015258789,25716200,124.34210968017578
GOOGL,2023-07-18,124.5999984741211,124.68000030517578,122.95999908447266,123.76000213623047,26226400,123.45430755615234
GOOGL,2023-07-19,124.5999984741211,125.18000030517578,121.80000305175781,122.02999877929688,37224000,121.72857666015625
GOOGL,2023-07-20,121.41999816894531,124.08999633789062,118.22000122070312,119.19999694824219,37906800,118.90556335449219
GOOGL,2023-07-21,120.62000274658203,120.98999786376953,118.7300033569336,120.0199966430664,72937900,119.72354125976562
GOOGL,2023-07-24,121.66000366210938,123,120.9800033569336,121.52999877929688,29686100,121.22981262207031
GOOGL,2023-07-25,121.36000061035156,123.1500015258789,121.0199966430664,122.20999908447266,52509600,121.90813446044922
GOOGL,2023-07-26,130.07000732421875,130.97999572753906,128.32000732421875,129.27000427246094,61682100,128.95069885253906
GOOGL,2023-07-27,131.6699981689453,133.24000549316406,128.7899932861328,129.39999389648438,44952100,129.0803680419922
GOOGL,2023-07-28,130.77999877929688,133.74000549316406,130.57000732421875,132.5800018310547,36591200,132.2525177001953
GOOGL,2023-07-31,132.72999572753906,133.52999877929688,131.77999877929688,132.72000122070312,28055500,132.39218139648438
GOOGL,2023-08-01,130.77999877929688,132.6300048828125,130.67999267578125,131.5500030517578,23166800,131.22506713867188
GOOGL,2023-08-02,129.4499969482422,130.08999633789062,127.55999755859375,128.3800048828125,26273300,128.06289672851562
GOOGL,2023-08-03,127.97000122070312,129.38999938964844,127.41999816894531,128.4499969482422,20089500,128.13272094726562
GOOGL,2023-08-04,129.27999877929688,131.50999450683594,127.91000366210938,128.11000061035156,26130000,127.7935562133789
GOOGL,2023-08-07,129.16000366210938,131.61000061035156,129.02000427246094,131.52999877929688,22746300,131.20510864257812
GOOGL,2023-08-08,130.6199951171875,131.50999450683594,129.5399932861328,131.39999389648438,23535200,131.07542419433594
GOOGL,2023-08-09,131.66000366210938,132.0399932861328,129,129.66000366210938,24912900,129.33973693847656
GOOGL,2023-08-10,131.32000732421875,132.0500030517578,129.4499969482422,129.69000244140625,20857800,129.3696746826172
GOOGL,2023-08-11,128.66000366210938,129.92999267578125,128.1699981689453,129.55999755859375,19569200,129.23997497558594
GOOGL,2023-08-14,129.38999938964844,131.3699951171875,128.9600067138672,131.3300018310547,24695600,131.00559997558594
GOOGL,2023-08-15,131.10000610351562,131.4199981689453,129.27999877929688,129.77999877929688,19770700,129.45944213867188
GOOGL,2023-08-16,128.6999969482422,130.27999877929688,127.87000274658203,128.6999969482422,25216100,128.38211059570312
GOOGL,2023-08-17,129.8000030517578,131.99000549316406,129.2899932861328,129.9199981689453,33446300,129.59909057617188
GOOGL,2023-08-18,128.50999450683594,129.25,126.37999725341797,127.45999908447266,30491300,127.1451644897461
GOOGL,2023-08-21,127.18000030517578,128.72999572753906,126.55999755859375,128.3699951171875,25248700,128.05291748046875
GOOGL,2023-08-22,128.50999450683594,130.27999877929688,128.32000732421875,129.0800018310547,22067500,128.76116943359375
GOOGL,2023-08-23,130.17999267578125,133.41000366210938,129.8699951171875,132.3699951171875,27819700,132.04302978515625
GOOGL,2023-08-24,133.9499969482422,134.25,129.57000732421875,129.77999877929688,28500700,129.45944213867188
GOOGL,2023-08-25,129.5399932861328,130.75999450683594,127.25,129.8800048828125,26762900,129.55918884277344
GOOGL,2023-08-28,131.30999755859375,132.5399932861328,130.13999938964844,131.00999450683594,20543300,130.68638610839844
GOOGL,2023-08-29,132.24000549316406,136.57000732421875,132.24000549316406,134.57000732421875,43075600,134.23760986328125
GOOGL,2023-08-30,134.77999877929688,136.27999877929688,134.07000732421875,135.8800048828125,28315800,135.54437255859375
GOOGL,2023-08-31,136.00999450683594,138,135.7899932861328,136.1699981689453,30053800,135.8336639404297
GOOGL,2023-09-01,137.4600067138672,137.4600067138672,134.85000610351562,135.66000366210938,21524600,135.32492065429688
GOOGL,2023-09-05,135.44000244140625,136.4199981689453,134.5800018310547,135.77000427246094,19403100,135.4346466064453
GOOGL,2023-09-06,136.02000427246094,136.52999877929688,133.6699981689453,134.4600067138672,18684500,134.1278839111328
GOOGL,2023-09-07,133.58999633789062,135.5800018310547,132.9499969482422,135.25999450683594,18844300,134.92588806152344
GOOGL,2023-09-08,134.91000366210938,136.66000366210938,134.85000610351562,136.3800048828125,23558300,136.0431365966797
GOOGL,2023-09-11,136.5399932861328,137.47999572753906,135.7899932861328,136.9199981689453,20763400,136.581787109375
GOOGL,2023-09-12,136.25999450683594,136.8699951171875,135.19000244140625,135.33999633789062,18405500,135.00570678710938
GOOGL,2023-09-13,135.08999633789062,136.89999389648438,134.14999389648438,136.7100067138672,20749500,136.37232971191406
GOOGL,2023-09-14,137.60000610351562,138.6999969482422,136.24000549316406,138.10000610351562,24751000,137.75889587402344
GOOGL,2023-09-15,137.97999572753906,138.52000427246094,136.47999572753906,137.39999389648438,38908400,137.06060791015625
GOOGL,2023-09-18,136.61000061035156,139.16000366210938,136.61000061035156,138.2100067138672,21861300,137.86862182617188
GOOGL,2023-09-19,137.4199981689453,138.41000366210938,136.6199951171875,138.0399932861328,20353700,137.6990203857422
GOOGL,2023-09-20,138.0800018310547,138.0800018310547,133.6199951171875,133.74000549316406,29927500,133.40965270996094
GOOGL,2023-09-21,131.44000244140625,132.22999572753906,130.07000732421875,130.44000244140625,31488700,130.11781311035156
GOOGL,2023-09-22,130.75999450683594,132.02999877929688,129.60000610351562,130.25,26397300,129.9282684326172
GOOGL,2023-09-25,129.8300018310547,131.1699981689453,128.9600067138672,131.11000061035156,20094600,130.78614807128906
GOOGL,2023-09-26,129.77000427246094,130.36000061035156,127.22000122070312,128.57000732421875,25718700,128.25244140625
GOOGL,2023-09-27,128.57000732421875,130.89999389648438,128.57000732421875,130.5399932861328,22746500,130.21755981445312
GOOGL,2023-09-28,129.83999633789062,133.3000030517578,129.7899932861328,132.30999755859375,22513100,131.98318481445312
GOOGL,2023-09-29,133.27999877929688,134.0500030517578,130.36000061035156,130.86000061035156,30848100,130.53677368164062
GOOGL,2023-10-02,131.2100067138672,134.4199981689453,131.1699981689453,134.1699981689453,22288000,133.83859252929688
GOOGL,2023-10-03,133.94000244140625,134.25999450683594,131.83999633789062,132.42999267578125,22989400,132.10289001464844
GOOGL,2023-10-04,132.7899932861328,135.57000732421875,132.52999877929688,135.24000549316406,26752300,134.9059600830078
GOOGL,2023-10-05,135.07000732421875,135.49000549316406,133.4499969482422,135.07000732421875,19832600,134.7363739013672
GOOGL,2023-10-06,134.00999450683594,138.16000366210938,134.00999450683594,137.5800018310547,27583200,137.24017333984375
GOOGL,2023-10-09,136.94000244140625,138.94000244140625,135.61000061035156,138.4199981689453,19278100,138.07809448242188
GOOGL,2023-10-10,138.5,139.72000122070312,137.3300018310547,138.05999755859375,27786600,137.718994140625
GOOGL,2023-10-11,138.5800018310547,141.11000061035156,138.5800018310547,140.5500030517578,25884300,140.20285034179688
GOOGL,2023-10-12,141.0500030517578,141.22000122070312,138.25999450683594,138.97000122070312,24765500,138.62673950195312
GOOGL,2023-10-13,139.3800048828125,140,136.6199951171875,137.36000061035156,23420500,137.0207061767578
GOOGL,2023-10-16,138.1699981689453,139.6300048828125,137.99000549316406,139.10000610351562,28501900,138.7564239501953
GOOGL,2023-10-17,138.6300048828125,139.89999389648438,137.17999267578125,139.72000122070312,23515800,139.37489318847656
GOOGL,2023-10-18,139.4499969482422,140.72000122070312,137.3800048828125,137.9600067138672,23375000,137.61923217773438
GOOGL,2023-10-19,138.5,139.66000366210938,137.3800048828125,137.75,26066000,137.4097442626953
GOOGL,2023-10-20,137.3300018310547,137.8699951171875,135.0800018310547,135.60000610351562,26315200,135.26507568359375
GOOGL,2023-10-23,135.0399932861328,137.66000366210938,133.9499969482422,136.5,26317900,136.162841796875
GOOGL,2023-10-24,137.8300018310547,139.36000061035156,137.4199981689453,138.80999755859375,44814300,138.4671173095703
GOOGL,2023-10-25,128.16000366210938,128.30999755859375,125.06999969482422,125.61000061035156,84366200,125.29973602294922
GOOGL,2023-10-26,123.2699966430664,124.33000183105469,121.2699966430664,122.27999877929688,57061100,121.97795867919922
GOOGL,2023-10-27,122.87999725341797,123.30999755859375,120.20999908447266,122.16999816894531,44566500,121.86823272705078
GOOGL,2023-10-30,123.20999908447266,125.4000015258789,122.75,124.45999908447266,28940100,124.15258026123047
GOOGL,2023-10-31,125.05999755859375,125.37000274658203,122.69000244140625,124.08000183105469,26292300,123.77352142333984
GOOGL,2023-11-01,124.06999969482422,126.48999786376953,123.72000122070312,126.44999694824219,30082400,126.13765716552734
GOOGL,2023-11-02,128.4199981689453,128.97999572753906,126.93000030517578,127.48999786376953,27124600,127.17509460449219
GOOGL,2023-11-03,128.02000427246094,129.52999877929688,127.86000061035156,129.10000610351562,26380100,128.7811279296875
GOOGL,2023-11-06,129.0500030517578,130.33999633789062,128.6699981689453,130.25,19052700,129.9282684326172
GOOGL,2023-11-07,130.7100067138672,131.91000366210938,129.8800048828125,130.97000122070312,29757300,130.64649963378906
GOOGL,2023-11-08,130.97000122070312,132.2100067138672,130.77999877929688,131.83999633789062,26425800,131.51434326171875
GOOGL,2023-11-09,131.9600067138672,132.5500030517578,130.07000732421875,130.24000549316406,23747800,129.91830444335938
GOOGL,2023-11-10,130.10000610351562,132.8000030517578,129.41000366210938,132.58999633789062,26913300,132.2624969482422
GOOGL,2023-11-13,131.77999877929688,132.58999633789062,131.25,132.08999633789062,18324800,131.7637176513672
GOOGL,2023-11-14,134.19000244140625,135.6999969482422,133.32000732421875,133.6199951171875,32395200,133.28994750976562
GOOGL,2023-11-15,134.8699951171875,135.02999877929688,133.57000732421875,134.6199951171875,23861500,134.2874755859375
GOOGL,2023-11-16,135.19000244140625,137.22000122070312,134.32000732421875,136.92999267578125,28013200,136.59178161621094
GOOGL,2023-11-17,136,136.05999755859375,133.64999389648438,135.30999755859375,37240600,134.97576904296875
GOOGL,2023-11-20,133.69000244140625,136.66000366210938,133.6199951171875,136.25,27815500,135.91346740722656
GOOGL,2023-11-21,136.2899932861328,137.17999267578125,135.9600067138672,136.97000122070312,22635300,136.63168334960938
GOOGL,2023-11-22,137.47000122070312,139.4199981689453,137.47000122070312,138.49000549316406,17813900,138.14791870117188
GOOGL,2023-11-24,138.02999877929688,138.1300048828125,135.99000549316406,136.69000244140625,12514300,136.3523712158203
GOOGL,2023-11-27,136.02999877929688,138.4199981689453,136,136.41000366210938,23436500,136.0730743408203
GOOGL,2023-11-28,136.0800018310547,137.25,135.4199981689453,137.1999969482422,18730000,136.86109924316406
GOOGL,2023-11-29,137.57000732421875,138.2899932861328,134.83999633789062,134.99000549316406,23967200,134.6565704345703
GOOGL,2023-11-30,135.0500030517578,135.5500030517578,131.27999877929688,132.52999877929688,38988300,132.20263671875
GOOGL,2023-12-01,131.86000061035156,132.11000061035156,130.6699981689453,131.86000061035156,31431200,131.5343017578125
GOOGL,2023-12-04,129.8800048828125,130.02999877929688,127.9000015258789,129.27000427246094,36669900,128.95069885253906
GOOGL,2023-12-05,128.9499969482422,132.13999938964844,128.25,130.99000549316406,27384800,130.6664581298828
GOOGL,2023-12-06,131.44000244140625,131.83999633789062,129.8800048828125,130.02000427246094,23576200,129.6988525390625
GOOGL,2023-12-07,135.0399932861328,138.55999755859375,134.6999969482422,136.92999267578125,56767100,136.59178161621094
GOOGL,2023-12-08,134.1999969482422,136.39999389648438,134.02999877929688,134.99000549316406,32233900,134.6565704345703
GOOGL,2023-12-11,132.3800048828125,133.33999633789062,131.36000061035156,133.2899932861328,31138000,132.96075439453125
GOOGL,2023-12-12,131.80999755859375,133,131.25999450683594,132.52000427246094,29032800,132.1926727294922
GOOGL,2023-12-13,133.3800048828125,133.5,131.57000732421875,132.57000732421875,30104800,132.2425537109375
GOOGL,2023-12-14,133.3800048828125,133.72000122070312,129.69000244140625,131.94000244140625,38722400,131.6140899658203
GOOGL,2023-12-15,131.6199951171875,133.50999450683594,131.17999267578125,132.60000610351562,50815200,132.27247619628906
GOOGL,2023-12-18,132.6300048828125,137.14999389648438,132.42999267578125,135.8000030517578,32258000,135.46456909179688
GOOGL,2023-12-19,136.83999633789062,137.47000122070312,136.0800018310547,136.64999389648438,25476800,136.31246948242188
GOOGL,2023-12-20,138.97000122070312,141.6999969482422,138.07000732421875,138.33999633789062,49107200,137.998291015625
GOOGL,2023-12-21,139.49000549316406,140.69000244140625,139.17999267578125,140.4199981689453,27488300,140.07315063476562
GOOGL,2023-12-22,140.77000427246094,141.99000549316406,140.7100067138672,141.49000549316406,26514600,141.14051818847656
GOOGL,2023-12-26,141.58999633789062,142.67999267578125,141.19000244140625,141.52000427246094,16780300,141.17044067382812
GOOGL,2023-12-27,141.58999633789062,142.0800018310547,139.88999938964844,140.3699951171875,19628600,140.0232696533203
GOOGL,2023-12-28,140.77999877929688,141.13999938964844,139.75,140.22999572753906,16045700,139.8836212158203
GOOGL,2023-12-29,139.6300048828125,140.36000061035156,138.77999877929688,139.69000244140625,18727200,139.34495544433594
GOOGL,2024-01-02,138.5500030517578,139.4499969482422,136.47999572753906,138.1699981689453,23711200,137.82870483398438
GOOGL,2024-01-03,137.25,139.6300048828125,137.0800018310547,138.9199981689453,24212100,138.5768585205078
GOOGL,2024-01-04,138.4199981689453,139.16000366210938,136.35000610351562,136.38999938964844,27137700,136.0531005859375
GOOGL,2024-01-05,136.75,137.16000366210938,135.14999389648438,135.72999572753906,22506000,135.39474487304688
GOOGL,2024-01-08,136.2899932861328,139.00999450683594,136.25999450683594,138.83999633789062,21404000,138.49705505371094
GOOGL,2024-01-09,138.5,141.49000549316406,138.14999389648438,140.9499969482422,24759600,140.6018524169922
GOOGL,2024-01-10,141,143,140.91000366210938,142.27999877929688,21320200,141.92855834960938
GOOGL,2024-01-11,143.49000549316406,145.22000122070312,140.63999938964844,142.0800018310547,24008700,141.72906494140625
GOOGL,2024-01-12,142.6699981689453,143.1999969482422,141.82000732421875,142.64999389648438,18768600,142.29763793945312
GOOGL,2024-01-16,142,144.35000610351562,141.4499969482422,142.49000549316406,22670500,142.13804626464844
GOOGL,2024-01-17,141.35000610351562,141.83999633789062,138.89999389648438,141.47000122070312,20968600,141.12057495117188
GOOGL,2024-01-18,142.0500030517578,144.2100067138672,141.99000549316406,143.47999572753906,25746400,143.12559509277344
GOOGL,2024-01-19,144.74000549316406,146.4499969482422,144.3800048828125,146.3800048828125,33300700,146.01844787597656
GOOGL,2024-01-22,147.10000610351562,148.38999938964844,145.83999633789062,145.99000549316406,32200400,145.62940979003906
GOOGL,2024-01-23,145.88999938964844,147.17999267578125,145.5,147.0399932861328,21636100,146.6768035888672
GOOGL,2024-01-24,148.5399932861328,149.85000610351562,148.10000610351562,148.6999969482422,25233500,148.33270263671875
GOOGL,2024-01-25,150.07000732421875,153.0500030517578,149.5399932861328,151.8699951171875,29149100,151.494873046875
GOOGL,2024-01-26,151.10000610351562,152.5399932861328,151.00999450683594,152.19000244140625,26115500,151.8140869140625
GOOGL,2024-01-29,152.05999755859375,153.77999877929688,151.42999267578125,153.50999450683594,27784300,153.1308135986328
GOOGL,2024-01-30,152.8000030517578,153.6199951171875,151.19000244140625,151.4600067138672,36331800,151.0858917236328
GOOGL,2024-01-31,143.6199951171875,144,139.8699951171875,140.10000610351562,71910000,139.7539520263672
GOOGL,2024-02-01,142.1199951171875,143.05999755859375,140.7899932861328,141.16000366210938,40466500,140.81134033203125
GOOGL,2024-02-02,139.25999450683594,142.6199951171875,136.5,142.3800048828125,62470600,142.0283203125
GOOGL,2024-02-05,142.82000732421875,145.47000122070312,142.77999877929688,143.67999267578125,38505400,143.32508850097656
GOOGL,2024-02-06,144.64999389648438,145.36000061035156,143.19000244140625,144.10000610351562,29128200,143.74407958984375
GOOGL,2024-02-07,144.75999450683594,145.6199951171875,143.92999267578125,145.5399932861328,25208900,145.18051147460938
GOOGL,2024-02-08,145.8300018310547,146.3300018310547,145.10000610351562,145.91000366210938,22563800,145.5496063232422
GOOGL,2024-02-09,146.67999267578125,149.44000244140625,146.17999267578125,149,26829500,148.63197326660156
GOOGL,2024-02-12,148.4199981689453,149.33999633789062,147.3699951171875,147.52999877929688,21564100,147.16558837890625
GOOGL,2024-02-13,144.9199981689453,146.6699981689453,143.69000244140625,145.13999938964844,27837700,144.781494140625
GOOGL,2024-02-14,146.0800018310547,146.52000427246094,144.08999633789062,145.94000244140625,22704200,145.57952880859375
GOOGL,2024-02-15,143.13999938964844,143.52000427246094,140.4600067138672,142.77000427246094,37590700,142.4173583984375
GOOGL,2024-02-16,142.99000549316406,143.19000244140625,140.13999938964844,140.52000427246094,31451100,140.17291259765625
GOOGL,2024-02-20,139.66000366210938,142.0800018310547,139.49000549316406,141.1199951171875,25144700,140.77142333984375
GOOGL,2024-02-21,141.4499969482422,142.69000244140625,140.67999267578125,142.5500030517578,23315700,142.19789123535156
GOOGL,2024-02-22,144.92999267578125,145,142.8000030517578,144.08999633789062,27191900,143.7340850830078
GOOGL,2024-02-23,143.6699981689453,144.67999267578125,143.42999267578125,143.9600067138672,19493800,143.6044158935547
GOOGL,2024-02-26,142.13999938964844,142.44000244140625,137.38999938964844,137.57000732421875,53641800,137.23020935058594
GOOGL,2024-02-27,138.02000427246094,139.25,137.08999633789062,138.8800048828125,33099200,138.53695678710938
GOOGL,2024-02-28,137.89999389648438,138.00999450683594,135.41000366210938,136.3800048828125,37328600,136.0431365966797
GOOGL,2024-02-29,137.27999877929688,138.86000061035156,136.39999389648438,138.4600067138672,42133000,138.11801147460938
GOOGL,2024-03-01,138.42999267578125,138.8699951171875,136.9199981689453,137.13999938964844,31119500,136.80125427246094
GOOGL,2024-03-04,135.66000366210938,135.66000366210938,131.91000366210938,133.35000610351562,55999400,133.0206298828125
GOOGL,2024-03-05,131.8800048828125,133.24000549316406,130.6699981689453,132.6699981689453,40194800,132.34230041503906
GOOGL,2024-03-06,133.1199951171875,133.5800018310547,130.85000610351562,131.39999389648438,35318600,131.07542419433594
GOOGL,2024-03-07,132.7899932861328,134.94000244140625,131.61000061035156,134.3800048828125,37738200,134.04808044433594
GOOGL,2024-03-08,134.2100067138672,138.08999633789062,134,135.41000366210938,39343100,135.07553100585938
GOOGL,2024-03-11,136.1300048828125,139.10000610351562,136.1300048828125,137.6699981689453,32437800,137.32994079589844
GOOGL,2024-03-12,137.02999877929688,139.3800048828125,137.02999877929688,138.5,27563400,138.15789794921875
GOOGL,2024-03-13,139,141.08999633789062,138.99000549316406,139.7899932861328,23347200,139.4447021484375
GOOGL,2024-03-14,141.19000244140625,143.58999633789062,140.4600067138672,143.10000610351562,42753400,142.7465362548828
GOOGL,2024-03-15,142.5,143.17999267578125,140.02999877929688,141.17999267578125,49460600,140.83126831054688
GOOGL,2024-03-18,148.61000061035156,152.14999389648438,147.1699981689453,147.67999267578125,69273700,147.31521606445312
GOOGL,2024-03-19,148.16000366210938,148.7899932861328,146.0800018310547,147.02999877929688,24070400,146.6668243408203
GOOGL,2024-03-20,148,148.86000061035156,146.74000549316406,148.74000549316406,21311500,148.3726043701172
GOOGL,2024-03-21,149.47000122070312,150.3699951171875,146.89999389648438,147.60000610351562,24755600,147.2354278564453
GOOGL,2024-03-22,149.1199951171875,151.5800018310547,148.97999572753906,150.77000427246094,29175700,150.39759826660156
GOOGL,2024-03-25,149.94000244140625,150.3800048828125,147.82000732421875,150.07000732421875,19229300,149.69932556152344
GOOGL,2024-03-26,150.22000122070312,152.25999450683594,149.97999572753906,150.6699981689453,22149100,150.29783630371094
GOOGL,2024-03-27,151.17999267578125,151.63999938964844,148.89999389648438,150.8699951171875,22879200,150.49732971191406
GOOGL,2024-03-28,150.85000610351562,151.42999267578125,150.1699981689453,150.92999267578125,24485400,150.55718994140625
GOOGL,2024-04-01,150.69000244140625,155.74000549316406,150.61000061035156,155.49000549316406,31730800,155.10594177246094
GOOGL,2024-04-02,153.5,154.6999969482422,152.14999389648438,154.55999755859375,24586000,154.17822265625
GOOGL,2024-04-03,153.60000610351562,155.0800018310547,152.72999572753906,154.9199981689453,24705000,154.53733825683594
GOOGL,2024-04-04,153.5,154.77000427246094,150.4499969482422,150.52999877929688,34724700,150.15818786621094
GOOGL,2024-04-05,150.02999877929688,153.4199981689453,149.60000610351562,152.5,23449300,152.12332153320312
GOOGL,2024-04-08,152.77999877929688,155.27000427246094,152.61000061035156,154.85000610351562,20702000,154.46751403808594
GOOGL,2024-04-09,156.08999633789062,158.55999755859375,155.19000244140625,156.60000610351562,31113000,156.21319580078125
GOOGL,2024-04-10,156.2100067138672,156.61000061035156,154.67999267578125,156.13999938964844,22838600,155.7543182373047
GOOGL,2024-04-11,156.91000366210938,159.67999267578125,156.4600067138672,159.41000366210938,27166400,159.01625061035156
GOOGL,2024-04-12,157.9600067138672,160.22000122070312,157.13999938964844,157.72999572753906,25329200,157.34039306640625
GOOGL,2024-04-15,158.86000061035156,159.24000549316406,154.58999633789062,154.86000061035156,27136500,154.4774932861328
GOOGL,2024-04-16,154.19000244140625,155.64999389648438,153.42999267578125,154.39999389648438,20779500,154.01861572265625
GOOGL,2024-04-17,155.6199951171875,157.0800018310547,154.5800018310547,155.47000122070312,21763100,155.0859832763672
GOOGL,2024-04-18,155.33999633789062,156.94000244140625,154.6199951171875,156.00999450683594,19883000,155.6246337890625
GOOGL,2024-04-19,156.1999969482422,156.36000061035156,152.3000030517578,154.08999633789062,32239100,153.70938110351562
GOOGL,2024-04-22,154.30999755859375,157.63999938964844,154.05999755859375,156.27999877929688,26446200,155.89398193359375
GOOGL,2024-04-23,156.9600067138672,158.97000122070312,156.27999877929688,158.25999450683594,21151600,157.86907958984375
GOOGL,2024-04-24,157.49000549316406,159.57000732421875,157.1699981689453,159.1300048828125,22779100,158.73695373535156
GOOGL,2024-04-25,151.3300018310547,156.49000549316406,150.8699951171875,156,57109700,155.6146697998047
GOOGL,2024-04-26,174.3699951171875,174.7100067138672,169.64999389648438,171.9499969482422,64665300,171.52528381347656
GOOGL,2024-04-29,169.05999755859375,169.5500030517578,165.2100067138672,166.14999389648438,45610000,165.73959350585938
GOOGL,2024-04-30,165.61000061035156,168.10000610351562,162.60000610351562,162.77999877929688,33562900,162.3779296875
GOOGL,2024-05-01,164.3000030517578,167.1199951171875,163.08999633789062,163.86000061035156,33493200,163.4552459716797
GOOGL,2024-05-02,164.7899932861328,166.72999572753906,163.88999938964844,166.6199951171875,24294500,166.20843505859375
GOOGL,2024-05-03,167.55999755859375,167.9600067138672,163.0500030517578,167.24000549316406,34662400,166.826904296875
GOOGL,2024-05-06,167.4600067138672,168.13999938964844,166.02999877929688,168.10000610351562,21871300,167.68479919433594
GOOGL,2024-05-07,168.5,171.75999450683594,168.38999938964844,171.25,28039700,170.82699584960938
GOOGL,2024-05-08,169,170.14999389648438,168.74000549316406,169.3800048828125,19569100,168.96163940429688
GOOGL,2024-05-09,169.38999938964844,170.69000244140625,168.17999267578125,169.9600067138672,15346700,169.54019165039062
GOOGL,2024-05-10,168.02999877929688,169.85000610351562,166.19000244140625,168.64999389648438,29799900,168.23342895507812
GOOGL,2024-05-13,164.25999450683594,169.27999877929688,164,169.13999938964844,31327600,168.7222137451172
GOOGL,2024-05-14,169.77000427246094,171.25,168.8000030517578,170.33999633789062,25127100,169.91925048828125
GOOGL,2024-05-15,170.6300048828125,172.64999389648438,170.50999450683594,172.50999450683594,26948400,172.08389282226562
GOOGL,2024-05-16,173.2899932861328,175.1199951171875,172.69000244140625,174.17999267578125,27867900,173.749755859375
GOOGL,2024-05-17,174.17999267578125,176.27000427246094,173.69000244140625,176.05999755859375,24479300,175.6251220703125
GOOGL,2024-05-20,176.19000244140625,178.77000427246094,176.0800018310547,176.9199981689453,22554400,176.48300170898438
GOOGL,2024-05-21,176.89999389648438,178.14999389648438,175.80999755859375,177.85000610351562,16989400,177.41070556640625
GOOGL,2024-05-22,176.63999938964844,177.14999389648438,175.2100067138672,176.3800048828125,17880000,175.9443359375
GOOGL,2024-05-23,177.07000732421875,178.25,172.9499969482422,173.5500030517578,21024900,173.12132263183594
GOOGL,2024-05-24,174.97999572753906,175.77000427246094,173.64999389648438,174.99000549316406,16572500,174.55776977539062
GOOGL,2024-05-28,174.4499969482422,177.27000427246094,174.3699951171875,176.39999389648438,20572200,175.9642791748047
GOOGL,2024-05-29,175.42999267578125,176.83999633789062,174.72000122070312,175.89999389648438,23388700,175.46551513671875
GOOGL,2024-05-30,175.1999969482422,175.22000122070312,171.7899932861328,172.11000061035156,22958700,171.6848907470703
GOOGL,2024-05-31,171.86000061035156,173.05999755859375,169.44000244140625,172.5,37638900,172.07391357421875
GOOGL,2024-06-03,172.5399932861328,174.52999877929688,171.16000366210938,173.1699981689453,27459100,172.7422637939453
GOOGL,2024-06-04,173.27999877929688,173.85000610351562,171.88999938964844,173.7899932861328,26879600,173.3607177734375
GOOGL,2024-06-05,175.1999969482422,176.64999389648438,173.92999267578125,175.41000366210938,22068500,174.97674560546875
GOOGL,2024-06-06,175.89999389648438,177.14999389648438,175.75,176.72999572753906,23251000,176.29345703125
GOOGL,2024-06-07,177.0500030517578,177.8699951171875,174.3000030517578,174.4600067138672,19661400,174.02908325195312
GOOGL,2024-06-10,174.97000122070312,177.05999755859375,172.75999450683594,175.00999450683594,23779200,174.778076171875
GOOGL,2024-06-11,176.22000122070312,176.83999633789062,173.77000427246094,176.6199951171875,21540600,176.3859405517578
GOOGL,2024-06-12,178.25,180.41000366210938,176.11000061035156,177.7899932861328,27864700,177.55438232421875
GOOGL,2024-06-13,176.11000061035156,176.74000549316406,174.8800048828125,175.16000366210938,20913300,174.92788696289062
GOOGL,2024-06-14,174.22000122070312,177.05999755859375,174.14999389648438,176.7899932861328,18063600,176.5557098388672
GOOGL,2024-06-17,175.4600067138672,178.36000061035156,174.80999755859375,177.24000549316406,19618500,177.005126953125
GOOGL,2024-06-18,177.13999938964844,177.38999938964844,174.10000610351562,175.08999633789062,21869900,174.85797119140625
GOOGL,2024-06-20,175.3699951171875,177.2899932861328,174.99000549316406,176.3000030517578,20160100,176.06637573242188
GOOGL,2024-06-21,177,180.85000610351562,176.61000061035156,179.6300048828125,58582700,179.3919677734375
GOOGL,2024-06-24,180.16000366210938,180.88999938964844,178.6699981689453,179.22000122070312,18298000,178.9824981689453
GOOGL,2024-06-25,179.6199951171875,184.2899932861328,179.4199981689453,184.02999877929688,23235600,183.78611755371094
GOOGL,2024-06-26,182.6300048828125,184.50999450683594,182.47999572753906,183.8800048828125,19839000,183.63632202148438
GOOGL,2024-06-27,184.17999267578125,186.0500030517578,184.02000427246094,185.41000366210938,18848900,185.164306640625
GOOGL,2024-06-28,184.32000732421875,185.1300048828125,181.9600067138672,182.14999389648438,29156600,181.9086151123047
GOOGL,2024-07-01,183.02999877929688,183.8800048828125,181.3000030517578,182.99000549316406,16006100,182.7475128173828
GOOGL,2024-07-02,182.0500030517578,185.57000732421875,181.55999755859375,185.24000549316406,17372500,184.99452209472656
GOOGL,2024-07-03,184.85000610351562,186.08999633789062,184,185.82000732421875,10242100,185.57376098632812
GOOGL,2024-07-05,185.86000061035156,190.86000061035156,185.8000030517578,190.60000610351562,20967500,190.34742736816406
GOOGL,2024-07-08,189.89999389648438,190.1699981689453,187.77999877929688,189.02999877929688,21035900,188.7794952392578
GOOGL,2024-07-09,190.30999755859375,191.36000061035156,188.72000122070312,188.97999572753906,15121400,188.7295684814453
GOOGL,2024-07-10,189.14999389648438,191.75,189.02999877929688,191.17999267578125,15952500,190.9266357421875
GOOGL,2024-07-11,189.85000610351562,190.86000061035156,185.0800018310547,185.57000732421875,25625800,185.3240966796875
GOOGL,2024-07-12,185.0800018310547,187.11000061035156,184.49000549316406,185.07000732421875,22898400,184.8247528076172
GOOGL,2024-07-15,184.9199981689453,188.24000549316406,184.9199981689453,186.52999877929688,16474000,186.28280639648438
GOOGL,2024-07-16,187.36000061035156,188.67999267578125,183.3699951171875,183.9199981689453,18290700,183.67626953125
GOOGL,2024-07-17,182.97000122070312,183.5500030517578,179.89999389648438,181.02000427246094,20734100,180.78012084960938
GOOGL,2024-07-18,181.92999267578125,182.5,176.47000122070312,177.69000244140625,25315700,177.45452880859375
GOOGL,2024-07-19,178.8800048828125,180.2899932861328,177.1300048828125,177.66000366210938,18881900,177.42457580566406
GOOGL,2024-07-22,180.58999633789062,182.6999969482422,180.22999572753906,181.6699981689453,24100300,181.4292449951172
GOOGL,2024-07-23,182.0500030517578,183.61000061035156,181.5399932861328,181.7899932861328,36352700,181.54908752441406
GOOGL,2024-07-24,173.60000610351562,176.19000244140625,171.82000732421875,172.6300048828125,49585200,172.40122985839844
GOOGL,2024-07-25,172.52000427246094,173.4199981689453,167.19000244140625,167.27999877929688,44852000,167.05831909179688
GOOGL,2024-07-26,167.14999389648438,168.08999633789062,164.05999755859375,167,41336900,166.7786865234375
GOOGL,2024-07-29,168.8300018310547,170.42999267578125,167.99000549316406,169.52999877929688,20293800,169.3053436279297
GOOGL,2024-07-30,170.24000549316406,171.22999572753906,168.44000244140625,170.2899932861328,18959700,170.0643310546875
GOOGL,2024-07-31,173.24000549316406,174.25,170.00999450683594,171.5399932861328,25729100,171.3126678466797
GOOGL,2024-08-01,170.25,174.0500030517578,168.8800048828125,170.75999450683594,24531400,170.53370666503906
GOOGL,2024-08-02,166.44000244140625,168.50999450683594,164.6699981689453,166.66000366210938,29130100,166.43914794921875
GOOGL,2024-08-05,155.5,164.42999267578125,154.92999267578125,159.25,53630700,159.03897094726562
GOOGL,2024-08-06,159.3300018310547,160.57000732421875,156.41000366210938,158.2899932861328,49004600,158.08023071289062
GOOGL,2024-08-07,161.25,162.97999572753906,158.47000122070312,158.94000244140625,25138600,158.7293701171875
GOOGL,2024-08-08,160.50999450683594,163.69000244140625,160.2100067138672,162.02999877929688,25578800,161.81527709960938
GOOGL,2024-08-09,160.00999450683594,163.7899932861328,159.05999755859375,163.6699981689453,28602300,163.45310974121094
GOOGL,2024-08-12,164.35000610351562,164.89999389648438,161.83999633789062,162.2899932861328,15895300,162.07492065429688
GOOGL,2024-08-13,163.41000366210938,164.72999572753906,162.97000122070312,164.16000366210938,18551700,163.9424591064453
GOOGL,2024-08-14,162.39999389648438,163.22000122070312,157.7100067138672,160.3699951171875,40591100,160.157470703125
GOOGL,2024-08-15,160.5,161.63999938964844,159.61000061035156,161.3000030517578,31524300,161.08624267578125
GOOGL,2024-08-16,161.47000122070312,165.05999755859375,161.1300048828125,162.9600067138672,24208600,162.74404907226562
GOOGL,2024-08-19,165.27999877929688,166.69000244140625,164.25999450683594,166.6699981689453,22416200,166.44912719726562
GOOGL,2024-08-20,166.89999389648438,168.63999938964844,166.82000732421875,167.17999267578125,18341500,166.9584503173828
GOOGL,2024-08-21,165.14999389648438,166.85000610351562,164.6699981689453,165.85000610351562,22902000,165.63021850585938
GOOGL,2024-08-22,167.25999450683594,167.58999633789062,163.30999755859375,163.8000030517578,22493300,163.5829315185547
GOOGL,2024-08-23,164.72000122070312,166.17999267578125,163.8300018310547,165.6199951171875,13955700,165.4005126953125
GOOGL,2024-08-26,166.3800048828125,167.5500030517578,164.4600067138672,166.16000366210938,14190400,165.93980407714844
GOOGL,2024-08-27,165.83999633789062,166.44000244140625,164.4600067138672,164.67999267578125,11821900,164.46176147460938
GOOGL,2024-08-28,165.0399932861328,165.60000610351562,161.52999877929688,162.85000610351562,16407400,162.6342010498047
GOOGL,2024-08-29,164.30999755859375,165.97000122070312,160.25,161.77999877929688,19699800,161.56561279296875
GOOGL,2024-08-30,162.6199951171875,163.66000366210938,161.69000244140625,163.3800048828125,22123800,163.1634979248047
IBM,2000-01-03,107.49282836914062,110.8986587524414,106.95507049560547,110.8986587524414,10823694,59.36117172241211
IBM,2000-01-04,108.98661804199219,109.46463012695312,105.9990463256836,107.13432312011719,8606279,57.34625244140625
IBM,2000-01-05,107.97084045410156,114.48374938964844,107.19407653808594,110.8986587524414,13318927,59.36117172241211
IBM,2000-01-06,112.81070709228516,113.70697784423828,108.50860595703125,108.98661804199219,8338607,58.337738037109375
IBM,2000-01-07,112.09368896484375,112.7509536743164,105.76004028320312,108.50860595703125,12402108,58.08186721801758
IBM,2000-01-10,112.09368896484375,114.12523651123047,110.3011474609375,112.81070709228516,8933363,60.3846549987793
IBM,2000-01-11,112.69120788574219,115.79827880859375,111.49617767333984,113.76673126220703,8235472,60.896385192871094
IBM,2000-01-12,114.36424255371094,116.63479614257812,113.04971313476562,114.24474334716797,7116775,61.15229797363281
IBM,2000-01-13,114.66300201416016,115.67877960205078,110.65965270996094,113.04971313476562,8880226,60.5125846862793
IBM,2000-01-14,115.61902618408203,117.88957977294922,112.33269500732422,114.36424255371094,11460604,61.21621322631836
IBM,2000-01-18,114.42399597167969,114.48374938964844,109.94264221191406,110.65965270996094,7995519,59.23322677612305
IBM,2000-01-19,110.48040008544922,116.63479614257812,107.7318344116211,114.24474334716797,9031687,61.15229797363281
IBM,2000-01-20,117.5908203125,119.26386260986328,113.76673126220703,113.76673126220703,18601436,60.896385192871094
IBM,2000-01-21,116.51529693603516,117.5908203125,114.66300201416016,116.15679168701172,8230660,62.17573547363281
IBM,2000-01-24,116.51529693603516,117.47132110595703,111.4364242553711,116.15679168701172,6798163,62.17573547363281
IBM,2000-01-25,111.61567687988281,114.24474334716797,110.8986587524414,113.88623046875,7255997,60.96037292480469
IBM,2000-01-26,113.82648468017578,114.66300201416016,110.8986587524414,111.61567687988281,5120275,59.7449836730957
IBM,2000-01-27,112.81070709228516,113.22896575927734,106.716064453125,108.50860595703125,8707532,58.08186721801758
IBM,2000-01-28,107.79158782958984,109.1658706665039,105.22227478027344,106.65631103515625,6976192,57.090396881103516
IBM,2000-01-31,106.47705841064453,107.8513412475586,104.80401611328125,107.3135757446289,6488024,57.44221496582031
IBM,2000-02-01,107.43307495117188,108.4488525390625,104.32600402832031,105.16252136230469,7640716,56.29077911376953
IBM,2000-02-02,107.07456970214844,110.71940612792969,105.52103424072266,108.50860595703125,8062254,58.08186721801758
IBM,2000-02-03,109.94264221191406,112.33269500732422,109.0463638305664,111.97418975830078,6499635,59.936920166015625
IBM,2000-02-04,112.98995971679688,113.22896575927734,109.76338195800781,110.54015350341797,5653944,59.16927719116211
IBM,2000-02-07,110.8986587524414,111.73518371582031,108.15009307861328,109.10611724853516,6045357,58.40168762207031
IBM,2000-02-08,111.79492950439453,113.76673126220703,111.07791900634766,113.58747863769531,5715658,60.86446762084961
IBM,2000-02-09,113.76673126220703,114.48374938964844,111.85468292236328,112.21319580078125,5621936,60.128047943115234
IBM,2000-02-10,112.51194763183594,113.88623046875,111.73518371582031,113.88623046875,4651144,61.02455520629883
IBM,2000-02-11,113.82648468017578,114.18498992919922,109.52437591552734,110.3011474609375,6013872,59.103515625
IBM,2000-02-14,110.8986587524414,111.25717163085938,109.46463012695312,110.95841217041016,4753024,59.4556999206543
IBM,2000-02-15,110.77915954589844,112.27294158935547,108.86711120605469,111.97418975830078,5415665,59.9999885559082
IBM,2000-02-16,111.37667083740234,112.1534423828125,110.181640625,110.65965270996094,4149377,59.29562759399414
IBM,2000-02-17,111.37667083740234,113.64722442626953,110.65965270996094,111.61567687988281,5478425,59.80788040161133
IBM,2000-02-18,110.181640625,110.83891296386719,106.5965576171875,107.55258178710938,8026376,57.6307373046875
IBM,2000-02-22,107.07456970214844,108.4488525390625,103.96749877929688,106.11854553222656,8006921,56.86231231689453
IBM,2000-02-23,105.64053344726562,105.64053344726562,103.7284927368164,103.96749877929688,7777324,55.709720611572266
IBM,2000-02-24,104.0272445678711,106.11854553222656,103.42973327636719,105.64053344726562,9531152,56.60619354248047
IBM,2000-02-25,105.04302215576172,105.04302215576172,100.3226547241211,103.25048065185547,10786561,55.325504302978516
IBM,2000-02-28,100.0239028930664,101.81644439697266,99.36663818359375,99.9043960571289,8869975,53.53253936767578
IBM,2000-02-29,100.92017364501953,100.92017364501953,96.498565673828125,98.23136138916016,10967205,52.636051177978516
IBM,2000-03-01,97.51434326171875,100.86042022705078,95.66204833984375,95.84130096435547,11304959,51.355369567871094
IBM,2000-03-02,96.08030700683594,100.80066680908203,95.12428283691406,98.5898666381836,11707773,52.82816696166992
IBM,2000-03-03,102.53346252441406,105.16252136230469,101.39818572998047,103.25048065185547,10630289,55.325504302978516
IBM,2000-03-06,105.10277557373047,106.11854553222656,96.558319091796875,98.53011322021484,11241780,52.796142578125
IBM,2000-03-07,101.33843231201172,102.2944564819336,97.21558380126953,98.4703598022461,10496715,52.764122009277344
IBM,2000-03-08,98.4703598022461,102.1749496459961,98.23136138916016,101.57743835449219,8761714,54.42900848388672
IBM,2000-03-09,101.81644439697266,103.25048065185547,99.54589080810547,103.25048065185547,6625469,55.325504302978516
IBM,2000-03-10,102.8919677734375,104.20649719238281,100.38240814208984,100.62141418457031,7419487,53.9167594909668
IBM,2000-03-13,99.42638397216797,104.20649719238281,97.99235534667969,102.95172119140625,8233066,55.1654167175293
IBM,2000-03-14,103.011474609375,105.16252136230469,102.65296173095703,103.84799194335938,8340490,55.645668029785156
IBM,2000-03-15,102.77246856689453,103.48948669433594,101.45793151855469,102.2944564819336,5926531,54.813228607177734
IBM,2000-03-16,104.20649719238281,104.98326873779297,103.13097381591797,104.20649719238281,6927135,55.83778381347656
IBM,2000-03-17,103.48948669433594,106.77581024169922,102.95172119140625,105.16252136230469,9264736,56.35002517700195
IBM,2000-03-20,105.16252136230469,108.38909912109375,105.10277557373047,107.79158782958984,6865421,57.758785247802734
IBM,2000-03-21,107.8513412475586,109.64388275146484,107.01481628417969,108.50860595703125,7083094,58.143028259277344
IBM,2000-03-22,109.46463012695312,110.3011474609375,108.86711120605469,109.22562408447266,6420139,58.52720260620117
IBM,2000-03-23,110.77915954589844,110.77915954589844,106.716064453125,110.181640625,6791050,59.03950500488281
IBM,2000-03-24,110.3011474609375,116.8738021850586,110.00238800048828,115.32026672363281,12683378,61.7929573059082
IBM,2000-03-27,119.50286865234375,122.60993957519531,119.14435577392578,121.29541015625,12408593,64.99464416503906
IBM,2000-03-28,120.21988677978516,121.4149169921875,116.69454956054688,117.11280822753906,8524482,62.753482818603516
IBM,2000-03-29,116.93355560302734,117.05306243896484,113.2887191772461,113.76673126220703,7648666,60.960487365722656
IBM,2000-03-30,113.64722442626953,117.5908203125,113.46797180175781,117.35181427001953,9579268,62.88154602050781
IBM,2000-03-31,117.23231506347656,118.3078384399414,111.91443634033203,113.1692123413086,8383899,60.64034652709961
IBM,2000-04-03,114.7227554321289,116.9933090209961,114.18498992919922,116.63479614257812,8070518,62.497314453125
IBM,2000-04-04,116.15679168701172,121.35516357421875,110.00238800048828,115.8580322265625,17433891,62.081077575683594
IBM,2000-04-05,115.20076751708984,120.21988677978516,114.48374938964844,119.50286865234375,9093401,64.03414154052734
IBM,2000-04-06,118.06883239746094,122.37093353271484,117.23231506347656,117.35181427001953,9296220,62.88154602050781
IBM,2000-04-07,118.06883239746094,120.1601333618164,116.15679168701172,117.7103271484375,5627794,63.073638916015625
IBM,2000-04-10,119.26386260986328,119.86137390136719,116.21653747558594,116.75430297851562,5760636,62.56132507324219
IBM,2000-04-11,116.27629089355469,116.27629089355469,112.63145446777344,114.12523651123047,8094680,61.15263366699219
IBM,2000-04-12,114.36424255371094,114.36424255371094,106.77581024169922,108.74761199951172,9293919,58.27107238769531
IBM,2000-04-13,107.55258178710938,109.28536987304688,105.16252136230469,105.76004028320312,8615274,56.670204162597656
IBM,2000-04-14,104.98326873779297,107.79158782958984,98.350860595703125,100.38240814208984,12323972,53.78866958618164
IBM,2000-04-17,99.306884765625,107.3135757446289,98.76911926269531,106.95507049560547,10428097,57.31053924560547
IBM,2000-04-18,107.3135757446289,110.06214141845703,105.22227478027344,106.5965576171875,8582953,57.11845779418945
IBM,2000-04-19,104.92351531982422,104.92351531982422,98.291107177734375,100.38240814208984,15349527,53.78866958618164
IBM,2000-04-20,100.38240814208984,100.62141418457031,97.57408905029297,99.42638397216797,11122432,53.27642059326172
IBM,2000-04-24,97.51434326171875,102.47370910644531,96.79732513427734,101.81644439697266,8915163,54.55708694458008
IBM,2000-04-25,101.81644439697266,108.03059387207031,101.7566909790039,107.55258178710938,10016914,57.6307373046875
IBM,2000-04-26,107.55258178710938,108.92686462402344,104.20649719238281,105.64053344726562,6467209,56.60619354248047
IBM,2000-04-27,104.68450927734375,108.15009307861328,103.90774536132812,105.76004028320312,6608105,56.670204162597656
IBM,2000-04-28,107.07456970214844,107.7318344116211,105.28202819824219,106.5965576171875,5113476,57.11845779418945
IBM,2000-05-01,107.55258178710938,108.20984649658203,105.5807876586914,107.07456970214844,4389121,57.374595642089844
IBM,2000-05-02,106.11854553222656,108.62810516357422,105.81979370117188,106.47705841064453,4272910,57.05442810058594
IBM,2000-05-03,105.64053344726562,106.23805236816406,101.8761978149414,103.36997985839844,5798815,55.3895378112793
IBM,2000-05-04,104.32600402832031,104.38575744628906,102.47370910644531,102.8919677734375,3798340,55.1334228515625
IBM,2000-05-05,101.93594360351562,104.80401611328125,101.81644439697266,103.13097381591797,4911075,55.26145935058594
IBM,2000-05-08,103.31022644042969,105.52103424072266,102.8919677734375,104.92351531982422,5048937,56.28981018066406
IBM,2000-05-09,105.64053344726562,105.76004028320312,103.48948669433594,104.20649719238281,5088685,55.9051399230957
IBM,2000-05-10,100.86042022705078,101.0396728515625,97.57408905029297,98.4703598022461,10473284,52.827789306640625
IBM,2000-05-11,99.42638397216797,102.77246856689453,98.64962005615234,99.84464263916016,8479085,53.5650749206543
IBM,2000-05-12,99.1873779296875,101.09942626953125,98.70936584472656,99.84464263916016,5857286,53.5650749206543
IBM,2000-05-15,99.42638397216797,100.26290893554688,97.51434326171875,99.60564422607422,6179559,53.43687057495117
IBM,2000-05-16,100.50191497802734,104.44550323486328,100.38240814208984,104.20649719238281,7600027,55.9051399230957
IBM,2000-05-17,102.77246856689453,104.08699798583984,101.45793151855469,103.13097381591797,5778627,55.32813262939453
IBM,2000-05-18,101.45793151855469,102.59320831298828,100.08364868164062,101.39818572998047,4787751,54.39851760864258
IBM,2000-05-19,101.39818572998047,102.77246856689453,100.38240814208984,101.7566909790039,6714483,54.59084701538086
IBM,2000-05-22,101.33843231201172,104.44550323486328,98.88862609863281,104.44550323486328,7080792,56.03336715698242
IBM,2000-05-23,104.20649719238281,105.16252136230469,102.41395568847656,102.65296173095703,6253929,55.07170104980469
IBM,2000-05-24,101.81644439697266,105.16252136230469,99.60564422607422,104.80401611328125,8560673,56.2256965637207
IBM,2000-05-25,105.64053344726562,107.3135757446289,101.69693756103516,101.81644439697266,6242110,54.62290573120117
IBM,2000-05-26,100.86042022705078,102.47370910644531,99.96414947509766,102.23470306396484,4494557,54.84728240966797
IBM,2000-05-30,103.011474609375,106.11854553222656,102.95172119140625,106.05879211425781,3783905,56.898860931396484
IBM,2000-05-31,105.64053344726562,105.8795394897461,102.47370910644531,102.59320831298828,3904195,55.039615631103516
IBM,2000-06-01,102.83221435546875,104.1467514038086,100.86042022705078,101.33843231201172,5975275,54.36647415161133
IBM,2000-06-02,104.20649719238281,104.92351531982422,102.8919677734375,104.0272445678711,5725072,55.808982849121094
IBM,2000-06-05,103.66873931884766,109.1658706665039,103.66873931884766,107.8513412475586,7616344,57.860530853271484
IBM,2000-06-06,107.3135757446289,109.5841293334961,106.35755157470703,107.43307495117188,5616392,57.63612365722656
IBM,2000-06-07,107.55258178710938,116.39579010009766,106.5965576171875,115.67877960205078,11626813,62.059837341308594
IBM,2000-06-08,114.12523651123047,116.93355560302734,112.33269500732422,114.48374938964844,9754578,61.41872024536133
IBM,2000-06-09,114.6032485961914,115.43977355957031,113.64722442626953,114.42399597167969,4957099,61.38667297363281
IBM,2000-06-12,113.88623046875,115.1410140991211,113.61735534667969,113.61735534667969,3807754,60.95389175415039
IBM,2000-06-13,113.64722442626953,114.66300201416016,111.61567687988281,114.06549072265625,4192996,61.1943473815918
IBM,2000-06-14,113.64722442626953,114.7227554321289,110.42064666748047,110.8986587524414,5525600,59.49537658691406
IBM,2000-06-15,110.8986587524414,113.76673126220703,110.77915954589844,111.67543029785156,5634070,59.912078857421875
IBM,2000-06-16,111.19741821289062,112.51194763183594,108.26959991455078,108.26959991455078,8416325,58.08494186401367
IBM,2000-06-19,108.50860595703125,115.08126068115234,108.26959991455078,115.08126068115234,6337923,61.7392692565918
IBM,2000-06-20,114.7227554321289,115.38002014160156,110.3011474609375,111.25717163085938,7430575,59.68773651123047
IBM,2000-06-21,110.48040008544922,110.83891296386719,108.50860595703125,109.46463012695312,6785402,58.72605514526367
IBM,2000-06-22,109.10611724853516,109.28536987304688,106.35755157470703,106.89531707763672,5076343,57.34765625
IBM,2000-06-23,108.50860595703125,108.62810516357422,105.93929290771484,106.95507049560547,3515501,57.37968826293945
IBM,2000-06-26,108.03059387207031,110.65965270996094,107.91108703613281,109.375,3792691,58.67795181274414
IBM,2000-06-27,106.716064453125,107.8513412475586,103.96749877929688,104.92351531982422,6911863,56.28981018066406
IBM,2000-06-28,105.16252136230469,110.12189483642578,105.04302215576172,108.7774887084961,6732684,58.35740280151367
IBM,2000-06-29,106.83556365966797,109.34512329101562,105.22227478027344,108.98661804199219,8042171,58.46961212158203
IBM,2000-06-30,107.7318344116211,108.20984649658203,103.84799194335938,104.7442626953125,9008780,56.19365692138672
IBM,2000-07-03,103.96749877929688,105.04302215576172,103.54923248291016,104.68450927734375,2410402,56.16159439086914
IBM,2000-07-05,100.97992706298828,100.97992706298828,96.67781829833984,100.38240814208984,14999222,53.853572845458984
IBM,2000-07-06,100.38240814208984,100.50191497802734,95.602294921875,96.79732513427734,13527604,51.930233001708984
IBM,2000-07-07,98.1716079711914,100.4421615600586,97.15583038330078,100.4421615600586,9447158,53.88563537597656
IBM,2000-07-10,100.08364868164062,100.3226547241211,98.350860595703125,98.76911926269531,4405961,52.988067626953125
IBM,2000-07-11,98.70936584472656,99.42638397216797,96.558319091796875,97.51434326171875,5878311,52.314910888671875
IBM,2000-07-12,98.64962005615234,101.21892547607422,98.11185455322266,100.0239028930664,5805823,53.6612434387207
IBM,2000-07-13,100.80066680908203,101.27867889404297,97.51434326171875,99.42638397216797,5930506,53.3406867980957
IBM,2000-07-14,99.1873779296875,100.26290893554688,98.5898666381836,99.36663818359375,4204920,53.30862808227539
IBM,2000-07-17,99.84464263916016,103.13097381591797,99.60564422607422,100.86042022705078,6937804,54.110015869140625
IBM,2000-07-18,99.54589080810547,100.20315551757812,98.11185455322266,98.76911926269531,6749524,52.988067626953125
IBM,2000-07-19,97.87284851074219,104.68450927734375,96.558319091796875,103.96749877929688,8139344,55.77694320678711
IBM,2000-07-20,107.07456970214844,112.63145446777344,106.83556365966797,112.09368896484375,24108626,60.136505126953125
IBM,2000-07-21,111.85468292236328,111.85468292236328,108.74761199951172,109.7036361694336,9378854,58.854251861572266
IBM,2000-07-24,109.10611724853516,110.54015350341797,106.716064453125,107.55258178710938,7127862,57.70026397705078
IBM,2000-07-25,108.26959991455078,108.38909912109375,105.40152740478516,107.07456970214844,5822977,57.44382858276367
IBM,2000-07-26,106.11854553222656,107.43307495117188,104.08699798583984,105.04302215576172,6977238,56.35391616821289
IBM,2000-07-27,105.04302215576172,106.5965576171875,104.50525665283203,105.4612808227539,4233580,56.578311920166016
IBM,2000-07-28,106.23805236816406,107.55258178710938,104.08699798583984,106.89531707763672,5601958,57.34765625
IBM,2000-07-31,105.64053344726562,108.68785858154297,105.22227478027344,107.3135757446289,5348721,57.5720329284668
IBM,2000-08-01,107.07456970214844,107.49282836914062,105.40152740478516,105.64053344726562,3134339,56.674476623535156
IBM,2000-08-02,106.11854553222656,109.82313537597656,105.8795394897461,109.22562408447266,6148283,58.59779357910156
IBM,2000-08-03,108.03059387207031,111.37667083740234,107.37332916259766,110.8986587524414,5823500,59.49537658691406
IBM,2000-08-04,110.8986587524414,111.37667083740234,109.28536987304688,110.77915954589844,4665683,59.4312629699707
IBM,2000-08-07,111.49617767333984,113.76673126220703,110.71940612792969,111.19741821289062,6182592,59.6556510925293
IBM,2000-08-08,110.59990692138672,114.36424255371094,110.48040008544922,113.64722442626953,6000588,61.038169860839844
IBM,2000-08-09,113.76673126220703,115.49951934814453,113.52772521972656,113.52772521972656,6888328,60.97397232055664
IBM,2000-08-10,113.52772521972656,114.96176147460938,112.69120788574219,114.48374938964844,5736369,61.48743438720703
IBM,2000-08-11,114.48374938964844,116.4555435180664,113.94598388671875,115.32026672363281,6424950,61.93672561645508
IBM,2000-08-14,114.7227554321289,118.24808502197266,114.06549072265625,117.82982635498047,5177072,63.284568786621094
IBM,2000-08-15,116.69454956054688,117.23231506347656,115.43977355957031,116.63479614257812,4579493,62.642730712890625
IBM,2000-08-16,115.738525390625,117.53107452392578,114.24474334716797,116.9933090209961,6219516,62.83531188964844
IBM,2000-08-17,114.48374938964844,117.41156768798828,114.24474334716797,117.11280822753906,4537966,62.899471282958984
IBM,2000-08-18,116.9933090209961,117.94933319091797,114.84225463867188,115.1410140991211,4317365,61.84046173095703
IBM,2000-08-21,115.738525390625,116.81405639648438,114.78250122070312,116.09703826904297,3382973,62.353939056396484
IBM,2000-08-22,115.8580322265625,116.81405639648438,115.67877960205078,116.03728485107422,2896792,62.321807861328125
IBM,2000-08-23,115.0215072631836,118.3078384399414,114.6032485961914,117.82982635498047,4446755,63.284568786621094
IBM,2000-08-24,117.5908203125,119.92112731933594,117.29206848144531,119.32361602783203,6263762,64.086883544921875
IBM,2000-08-25,118.8456039428711,124.16348266601562,118.78585052490234,123.32695770263672,8659834,66.23697662353516
IBM,2000-08-28,124.16348266601562,127.33030700683594,124.04397583007812,125.7170181274414,8929284,67.5206298828125
IBM,2000-08-29,125.7170181274414,128.34608459472656,125.23900604248047,127.03154754638672,6317840,68.2266616821289
IBM,2000-08-30,125,125.7170181274414,123.8647232055664,124.58174133300781,5155525,66.91092681884766
IBM,2000-08-31,126.07552337646484,128.2863311767578,125.83651733398438,126.20996856689453,5721097,67.78545379638672
IBM,2000-09-01,127.21080017089844,129.0033416748047,126.79254150390625,127.74856567382812,6042010,68.61177825927734
IBM,2000-09-05,126.97179412841797,127.4498062133789,125.05975341796875,125.41825866699219,4301257,67.3602066040039
IBM,2000-09-06,125.11949920654297,128.94358825683594,124.64149475097656,125.65726470947266,6770758,67.48854064941406
IBM,2000-09-07,126.07552337646484,128.5850830078125,126.07552337646484,127.50955963134766,4835449,68.4833984375
IBM,2000-09-08,126.67304229736328,127.09130096435547,123.68547058105469,123.80496978759766,5223410,66.49372863769531
IBM,2000-09-11,122.25143432617188,122.60993957519531,118.18833923339844,119.02485656738281,7968114,63.92639923095703
IBM,2000-09-12,119.32361602783203,121.29541015625,118.60659790039062,119.50286865234375,5231778,64.18315124511719
IBM,2000-09-13,117.7103271484375,123.147705078125,117.35181427001953,122.07218170166016,5725386,65.56303405761719
IBM,2000-09-14,122.37093353271484,123.50621032714844,120.75764465332031,121.29541015625,4629073,65.14588165283203
IBM,2000-09-15,121.23565673828125,121.65392303466797,119.26386260986328,119.50286865234375,5733858,64.18315124511719
IBM,2000-09-18,119.74187469482422,120.45889282226562,117.65057373046875,117.82982635498047,4113709,63.284568786621094
IBM,2000-09-19,117.35181427001953,120.6978988647461,117.17256164550781,119.443115234375,3494686,64.15106964111328
IBM,2000-09-20,119.20410919189453,120.99665069580078,118.06883239746094,119.26386260986328,4836076,64.0547866821289
IBM,2000-09-21,118.7260971069336,121.11615753173828,114.7227554321289,116.15679168701172,4500101,62.38600158691406
IBM,2000-09-22,117.5908203125,118.8456039428711,115.97753143310547,118.4273452758789,6202885,63.6054801940918
IBM,2000-09-25,119.02485656738281,121.05640411376953,115.67877960205078,117.5908203125,4488386,63.15620422363281
IBM,2000-09-26,114.7227554321289,116.51529693603516,113.1692123413086,113.88623046875,6503191,61.16652297973633
IBM,2000-09-27,114.78250122070312,115.0215072631836,110.42064666748047,112.81070709228516,6222549,60.588871002197266
IBM,2000-09-28,112.21319580078125,113.64722442626953,109.94264221191406,110.181640625,5553319,59.17686080932617
IBM,2000-09-29,110.42064666748047,111.79492950439453,105.40152740478516,107.67208099365234,10035952,57.82903289794922
IBM,2000-10-02,107.67208099365234,114.36424255371094,107.67208099365234,112.63145446777344,9280321,60.492610931396484
IBM,2000-10-03,113.64722442626953,114.12523651123047,105.16252136230469,105.70028686523438,12284433,56.77000045776367
IBM,2000-10-04,105.52103424072266,109.82313537597656,103.78823852539062,109.34512329101562,12205669,58.72758483886719
IBM,2000-10-05,108.80735778808594,109.52437591552734,106.65631103515625,108.20984649658203,5802162,58.11784362792969
IBM,2000-10-06,108.98661804199219,111.0181655883789,107.79158782958984,110.8986587524414,6389386,59.56195068359375
IBM,2000-10-09,110.83891296386719,114.12523651123047,109.28536987304688,112.7509536743164,5123308,60.55679702758789
IBM,2000-10-10,111.49617767333984,111.97418975830078,107.49282836914062,109.82313537597656,5872453,58.98430252075195
IBM,2000-10-11,106.95507049560547,107.97084045410156,102.77246856689453,107.07456970214844,9179487,57.508094787597656
IBM,2000-10-12,109.22562408447266,109.34512329101562,98.5898666381836,98.5898666381836,10151325,52.951080322265625
IBM,2000-10-13,99.60564422607422,105.5807876586914,99.60564422607422,104.26625061035156,9510860,55.99977111816406
IBM,2000-10-16,106.5965576171875,108.15009307861328,103.78823852539062,106.23805236816406,8065078,57.05881881713867
IBM,2000-10-17,107.01481628417969,108.86711120605469,103.78823852539062,108.03059387207031,9291095,58.021541595458984
IBM,2000-10-18,92.4952163696289,94.765777587890625,86.28107452392578,91.24044036865234,31147579,49.003814697265625
IBM,2000-10-19,93.69024658203125,94.16825866699219,88.61137390136719,92.19646453857422,18793377,49.51730728149414
IBM,2000-10-20,90.941680908203125,92.01720428466797,90.04541015625,90.58317565917969,9800183,48.65082931518555
IBM,2000-10-23,90.58317565917969,90.82218170166016,87.0578384399414,88.79063415527344,9768176,47.68806457519531
IBM,2000-10-24,88.9101333618164,90.22466278076172,86.22132110595703,87.416351318359375,9232205,46.94998550415039
IBM,2000-10-25,86.52007293701172,86.93833923339844,83.11424255371094,83.711761474609375,14705191,44.960304260253906
IBM,2000-10-26,84.13002014160156,88.79063415527344,83.7715072631836,88.67112731933594,10601942,47.62388610839844
IBM,2000-10-27,88.9101333618164,89.56739807128906,86.99808502197266,89.56739807128906,6727244,48.105262756347656
IBM,2000-10-30,89.38814544677734,89.62715148925781,86.3408203125,89.208892822265625,8455864,47.912723541259766
IBM,2000-10-31,89.62715148925781,94.765777587890625,89.62715148925781,94.16825866699219,11404120,50.5763053894043
IBM,2000-11-01,94.10850524902344,95.48279571533203,92.97322845458984,94.22801208496094,7809645,50.608394622802734
IBM,2000-11-02,94.646270751953125,97.81309509277344,94.16825866699219,97.45458984375,7787575,52.34135055541992
IBM,2000-11-03,97.99235534667969,98.11185455322266,95.0047836303711,95.72179412841797,6117531,51.410675048828125
IBM,2000-11-06,95.48279571533203,97.87284851074219,95.06452941894531,95.90105438232422,4653131,51.506961822509766
IBM,2000-11-07,96.67781829833984,98.94837188720703,96.25955963134766,97.81309509277344,5669948,52.533897399902344
IBM,2000-11-08,99.06787872314453,99.1873779296875,94.8852767944336,95.602294921875,7312377,51.411834716796875
IBM,2000-11-09,92.4952163696289,95.602294921875,91.47944641113281,95.06452941894531,9464103,51.12263488769531
IBM,2000-11-10,93.69024658203125,94.04875946044922,88.9101333618164,88.9101333618164,7121063,47.81302261352539
IBM,2000-11-13,87.77485656738281,95.06452941894531,87.5956039428711,93.1524887084961,9084405,50.09440231323242
IBM,2000-11-14,94.8852767944336,95.48279571533203,94.16825866699219,95.12428283691406,5387841,51.15477752685547
IBM,2000-11-15,95.12428283691406,95.66204833984375,93.33174133300781,95.0047836303711,4351674,51.090492248535156
IBM,2000-11-16,94.8852767944336,95.30353546142578,93.92925262451172,93.92925262451172,3911726,50.51213073730469
IBM,2000-11-17,93.98900604248047,97.99235534667969,93.92925262451172,97.45458984375,8072400,52.40791320800781
IBM,2000-11-20,97.03633117675781,98.70936584472656,96.438812255859375,98.70936584472656,7768224,53.08272171020508
IBM,2000-11-21,98.70936584472656,99.78489685058594,94.16825866699219,94.16825866699219,7511012,50.64065933227539
IBM,2000-11-22,94.16825866699219,96.37906646728516,93.98900604248047,94.16825866699219,5791807,50.64065933227539
IBM,2000-11-24,95.0047836303711,97.27533721923828,94.8852767944336,95.54254150390625,2612385,51.379703521728516
IBM,2000-11-27,96.02055358886719,97.51434326171875,94.10850524902344,94.10850524902344,4044045,50.608524322509766
IBM,2000-11-28,94.40726470947266,96.3193130493164,93.09273529052734,93.57074737548828,5019859,50.31932830810547
IBM,2000-11-29,93.45124053955078,95.54254150390625,92.43547058105469,95.42304229736328,5778732,51.3154296875
IBM,2000-11-30,93.69024658203125,93.69024658203125,88.193115234375,89.38814544677734,11141364,48.07004928588867
IBM,2000-12-01,90.28441619873047,94.94503021240234,90.22466278076172,91.41969299316406,7871255,49.16255187988281
IBM,2000-12-04,91.77820587158203,94.82552337646484,91.53919982910156,94.04875946044922,5822873,50.57639694213867
IBM,2000-12-05,96.02055358886719,100.14340209960938,95.24378967285156,98.82887268066406,8163193,53.14699935913086
IBM,2000-12-06,97.27533721923828,97.3350830078125,90.6429214477539,92.4952163696289,10561357,49.7409553527832
IBM,2000-12-07,90.881927490234375,91.71845245361328,89.0296401977539,89.0296401977539,8286412,47.87726974487305
IBM,2000-12-08,93.69024658203125,94.646270751953125,91.53919982910156,92.734222412109375,6423068,49.86948776245117
IBM,2000-12-11,92.25621032714844,93.92925262451172,89.62715148925781,90.82218170166016,6470138,48.84125518798828
IBM,2000-12-12,91.061187744140625,91.897705078125,88.43212127685547,89.74665069580078,8277312,48.26286697387695
IBM,2000-12-13,90.70267486572266,92.37571716308594,86.69933319091797,87.237091064453125,7314260,46.91327667236328
IBM,2000-12-14,87.95410919189453,89.56739807128906,87.77485656738281,88.37236785888672,6413444,47.52383804321289
IBM,2000-12-15,86.04206848144531,86.69933319091797,83.4727554321289,83.95076751708984,14910207,45.146018981933594
IBM,2000-12-18,84.488525390625,86.52007293701172,84.488525390625,86.52007293701172,8047715,46.527740478515625
IBM,2000-12-19,86.22132110595703,90.28441619873047,85.86280822753906,86.16156768798828,8059744,46.33491897583008
IBM,2000-12-20,82.09847259521484,84.13002014160156,81.08269500732422,82.21797180175781,13158052,44.21417999267578
IBM,2000-12-21,81.739959716796875,84.07026672363281,76.54158782958984,77.97562408447266,13310873,41.93277359008789
IBM,2000-12-22,80.783935546875,85.444549560546875,80.783935546875,85.08604431152344,9951644,45.75653839111328
IBM,2000-12-26,85.08604431152344,85.6238021850586,80.54492950439453,81.08269500732422,6330706,43.6036376953125
IBM,2000-12-27,81.02294158935547,84.24951934814453,79.887664794921875,80.96319580078125,8624375,43.53940200805664
IBM,2000-12-28,79.82791900634766,84.30927276611328,78.51338195800781,81.5009536743164,10249336,43.82858657836914
IBM,2000-12-29,83.11424255371094,83.11424255371094,80.54492950439453,81.26194763183594,7263110,43.7000732421875
IBM,2001-01-02,80.783935546875,83.652008056640625,80.42543029785156,81.08269500732422,8375531,43.6036376953125
IBM,2001-01-03,80.066925048828125,90.82218170166016,80.066925048828125,90.46366882324219,13357315,48.64845275878906
IBM,2001-01-04,90.58317565917969,95.36328887939453,88.61137390136719,89.089385986328125,16129843,47.90941619873047
IBM,2001-01-05,89.80640411376953,90.52342224121094,86.99808502197266,89.86615753173828,8413187,48.3271369934082
IBM,2001-01-08,89.38814544677734,89.80640411376953,87.53585052490234,89.4478988647461,6343781,48.10218048095703
IBM,2001-01-09,90.28441619873047,91.53919982910156,87.416351318359375,88.49187469482422,7894267,47.588069915771484
IBM,2001-01-10,88.43212127685547,90.7624282836914,87.65535736083984,89.3283920288086,8008281,48.03794860839844
IBM,2001-01-11,88.85037994384766,90.10516357421875,87.237091064453125,89.56739807128906,10078210,48.166481018066406
IBM,2001-01-12,89.56739807128906,92.19646453857422,88.3126220703125,89.68690490722656,6744608,48.23073959350586
IBM,2001-01-16,89.62715148925781,89.86615753173828,87.77485656738281,88.67112731933594,5932807,47.6844596862793
IBM,2001-01-17,91.1806869506836,93.45124053955078,90.1649169921875,92.43547058105469,10174442,49.70882034301758
IBM,2001-01-18,99.78489685058594,105.16252136230469,98.94837188720703,103.54923248291016,26406165,55.685428619384766
IBM,2001-01-19,102.77246856689453,108.92686462402344,102.53346252441406,106.35755157470703,15441261,57.195682525634766
IBM,2001-01-22,104.68450927734375,105.10277557373047,103.42973327636719,103.78823852539062,10060951,55.81399154663086
IBM,2001-01-23,104.7442626953125,105.10277557373047,102.8919677734375,104.26625061035156,10278937,56.071044921875
IBM,2001-01-24,104.26625061035156,106.53680419921875,104.1467514038086,105.5807876586914,7071901,56.77794647216797
IBM,2001-01-25,105.28202819824219,106.23805236816406,104.62476348876953,105.8795394897461,5211277,56.93864440917969
IBM,2001-01-26,104.80401611328125,110.181640625,104.38575744628906,109.1658706665039,9513579,58.70586395263672
IBM,2001-01-29,107.55258178710938,110.42064666748047,107.5239028930664,109.92351531982422,5360750,59.11332702636719
IBM,2001-01-30,109.94264221191406,111.61567687988281,108.41300201416016,111.4818344116211,8621132,59.95133590698242
IBM,2001-01-31,110.65965270996094,111.61567687988281,107.07456970214844,107.07456970214844,8696653,57.58123779296875
IBM,2001-02-01,107.45697784423828,109.31166076660156,106.30975341796875,109.03441619873047,5837517,58.635215759277344
IBM,2001-02-02,107.79158782958984,108.97705841064453,104.78011322021484,105.42064666748047,5678106,56.691802978515625
IBM,2001-02-05,104.58891296386719,107.64818572998047,104.4933090209961,107.28489685058594,5348930,57.694358825683594
IBM,2001-02-06,107.2944564819336,110.602294921875,106.30975341796875,109.16825866699219,7872614,58.707176208496094
IBM,2001-02-07,108.41300201416016,112.42829895019531,107.71510314941406,111.76863861083984,9421217,60.17408752441406
IBM,2001-02-08,111.76863861083984,113.00191497802734,109.01529693603516,109.08221435546875,8766317,58.727745056152344
IBM,2001-02-09,109.01529693603516,109.93307495117188,106.11854553222656,107.07456970214844,6609465,57.646888732910156
IBM,2001-02-12,105.68833923339844,110.63097381591797,105.44933319091797,109.84703826904297,7038848,59.139530181884766
IBM,2001-02-13,109.13002014160156,112.21797180175781,108.0975112915039,108.74761199951172,7524087,58.54761505126953
IBM,2001-02-14,108.74761199951172,111.06118774414062,107.55258178710938,110.03823852539062,7356413,59.24245834350586
IBM,2001-02-15,111.66348266601562,113.42256164550781,111.26194763183594,111.64435577392578,8471240,60.107173919677734
IBM,2001-02-16,109.5124282836914,110.65965270996094,108.92925262451172,109.94264221191406,7398358,59.19101333618164
IBM,2001-02-20,109.5124282836914,110.51625061035156,105.90821838378906,106.5965576171875,7058722,57.38953399658203
IBM,2001-02-21,104.73231506347656,106.5965576171875,102.57170104980469,102.78202819824219,9578117,55.33586502075195
IBM,2001-02-22,101.81644439697266,106.02294158935547,98.833648681640625,104.11090087890625,12247614,56.051300048828125
IBM,2001-02-23,102.77246856689453,102.77246856689453,95.84130096435547,99.42638397216797,15979324,53.52922439575195
IBM,2001-02-26,101.14722442626953,101.14722442626953,97.35181427001953,100.6692123413086,8727929,54.1983757019043
IBM,2001-02-27,100.28680419921875,102.17017364501953,98.049713134765625,98.0783920288086,10238143,52.80352783203125
IBM,2001-02-28,98.42256164550781,98.98661804199219,94.74187469482422,95.5066909790039,12482127,51.41895294189453
IBM,2001-03-01,94.933074951171875,101.72084045410156,93.21223449707031,101.38623046875,15796692,54.58438491821289
IBM,2001-03-02,99.42638397216797,102.9158706665039,96.5009536743164,97.8011474609375,15423793,52.65422821044922
IBM,2001-03-05,98.2887191772461,100.95602416992188,98.1261978149414,100.2963638305664,7054119,53.99763107299805
IBM,2001-03-06,101.57743835449219,103.63288879394531,100.62141418457031,101.33843231201172,8493520,54.55867004394531
IBM,2001-03-07,102.72466278076172,103.48948669433594,101.01338195800781,102.82026672363281,8147189,55.35645294189453
IBM,2001-03-08,102.45697784423828,102.61949920654297,100.73613739013672,101.78776550292969,7106106,54.80055618286133
IBM,2001-03-09,100.38240814208984,100.3919677734375,93.59464263916016,94.92351531982422,17455753,51.104984283447266
IBM,2001-03-12,93.59464263916016,94.0726547241211,90.84130096435547,91.29063415527344,15161561,49.149105072021484
IBM,2001-03-13,90.91778564453125,94.11090087890625,90.05735778808594,94.06309509277344,12685783,50.64173889160156
IBM,2001-03-14,91.20458984375,94.55066680908203,89.23518371582031,90.783935546875,14901944,48.87632751464844
IBM,2001-03-15,91.77820587158203,93.56596374511719,90.98470306396484,91.35755157470703,8807320,49.18513488769531
IBM,2001-03-16,89.77055358886719,89.77055358886719,84.32122039794922,86.137664794921875,20950752,46.37485885620117
IBM,2001-03-19,86.99808502197266,88.71892547607422,85.2772445678711,88.52772521972656,10706333,47.66163635253906
IBM,2001-03-20,87.57170104980469,87.98279571533203,84.22562408447266,84.41682434082031,10565751,45.44841003417969
IBM,2001-03-21,84.56022644042969,87.57170104980469,83.8910140991211,85.16252136230469,11519598,45.84986877441406
IBM,2001-03-22,85.20076751708984,86.99808502197266,83.79541015625,85.181640625,13941297,45.86013412475586
IBM,2001-03-23,89.38814544677734,90.8126220703125,86.3193130493164,89.397705078125,12796346,48.130008697509766
IBM,2001-03-26,91.061187744140625,91.453155517578125,89.62715148925781,91.20458984375,8975935,49.102787017822266
IBM,2001-03-27,89.86615753173828,95.602294921875,89.83747863769531,95.12428283691406,12396355,51.21307373046875
IBM,2001-03-28,93.59464263916016,94.1204605102539,90.10516357421875,90.25812530517578,12437463,48.59325408935547
IBM,2001-03-29,90.30592346191406,92.8011474609375,90.1147232055664,90.86042022705078,11039170,48.917476654052734
IBM,2001-03-30,92.25621032714844,93.26959991455078,90.956024169921875,91.950286865234375,9896520,49.5042724609375
IBM,2001-04-02,93.16443634033203,93.78585052490234,89.464630126953125,90.49713134765625,9191202,48.72189712524414
IBM,2001-04-03,90.43977355957031,90.4875717163086,86.137664794921875,86.4149169921875,13943180,46.52412033081055
IBM,2001-04-04,86.47227478027344,89.91395568847656,86.0898666381836,87.95410919189453,14137318,47.35279083251953
IBM,2001-04-05,91.58699798583984,95.602294921875,91.32887268066406,93.8910140991211,13081381,50.54911804199219
IBM,2001-04-06,93.69024658203125,95.602294921875,92.160614013671875,93.64244842529297,14041713,50.415287017822266
IBM,2001-04-09,94.16825866699219,94.397705078125,89.6749496459961,91.77820587158203,9922984,49.4116096496582
IBM,2001-04-10,92.734222412109375,95.5066909790039,92.3135757446289,94.69407653808594,10982372,50.98149108886719
IBM,2001-04-11,97.03633117675781,97.45697784423828,91.58699798583984,93.14531707763672,12027326,50.147613525390625
IBM,2001-04-12,92.160614013671875,93.21223449707031,90.96558380126953,91.96940612792969,9822045,49.514549255371094
IBM,2001-04-16,91.96940612792969,95.49713134765625,91.01338195800781,92.4952163696289,9611171,49.797630310058594
IBM,2001-04-17,92.734222412109375,95.4875717163086,92.734222412109375,95.31549072265625,10415336,51.316036224365234
IBM,2001-04-18,98.4703598022461,105.16252136230469,97.8011474609375,101.81644439697266,20725758,54.81601333618164
IBM,2001-04-19,107.07456970214844,110.80306243896484,105.59273529052734,109.43594360351562,27010230,58.91819763183594
IBM,2001-04-20,109.32122039794922,111.28107452392578,108.74761199951172,109.78011322021484,13346019,59.10347366333008
IBM,2001-04-23,108.99617767333984,109.03441619873047,106.76863861083984,107.07456970214844,8930225,57.646888732910156
IBM,2001-04-24,108.41300201416016,109.7036361694336,107.36137390136719,107.71510314941406,9144132,57.99174118041992
IBM,2001-04-25,107.07456970214844,109.79923248291016,107.06501007080078,109.79923248291016,7173991,59.11378479003906
IBM,2001-04-26,109.89483642578125,111.56787872314453,108.6806869506836,108.73805236816406,7684021,58.54248046875
IBM,2001-04-27,111.66348266601562,111.75907897949219,109.5124282836914,111.0898666381836,7730568,59.80863571166992
IBM,2001-04-30,111.28107452392578,112.85850524902344,109.6749496459961,110.07648468017578,7695631,59.2630500793457
IBM,2001-05-01,110.75525665283203,113.43212127685547,109.84703826904297,113.29827880859375,8149177,60.99760437011719
IBM,2001-05-02,113.0975112915039,113.71892547607422,108.73805236816406,110.3250503540039,10152685,59.39688491821289
IBM,2001-05-03,109.56022644042969,110.03823852539062,107.4091796875,108.6998062133789,6880588,58.521888732910156
IBM,2001-05-04,107.07456970214844,110.76481628417969,106.30975341796875,110.76481628417969,9080744,59.63362503051758
IBM,2001-05-07,111.0898666381836,112.09368896484375,109.94264221191406,110.80306243896484,6368676,59.65422821044922
IBM,2001-05-08,112.09368896484375,112.57170104980469,110.42064666748047,112.5239028930664,7955667,60.65395736694336
IBM,2001-05-09,111.0898666381836,112.98279571533203,110.22944641113281,111.83556365966797,8033489,60.282936096191406
IBM,2001-05-10,113.2887191772461,113.67112731933594,110.13384246826172,110.13384246826172,8361619,59.365638732910156
IBM,2001-05-11,108.74761199951172,109.13002014160156,106.08030700683594,106.8929214477539,8776149,57.61869812011719
IBM,2001-05-14,106.30975341796875,108.20267486572266,106.11854553222656,107.60993957519531,5496521,58.005191802978516
IBM,2001-05-15,108.50860595703125,109.13002014160156,107.55258178710938,108.5850830078125,6143576,58.53082275390625
IBM,2001-05-16,107.55258178710938,110.70745849609375,107.26577758789062,110.70745849609375,8155348,59.67483901977539
IBM,2001-05-17,110.70745849609375,111.94072723388672,109.99044036865234,110.00955963134766,7204534,59.298683166503906
IBM,2001-05-18,110.00955963134766,112.5047836303711,109.84703826904297,112.27533721923828,7023785,60.519981384277344
IBM,2001-05-21,112.76290893554688,114.62715148925781,112.38050079345703,113.80496978759766,8796232,61.34452438354492
IBM,2001-05-22,114.43594360351562,114.43594360351562,112.09368896484375,112.82026672363281,6281544,60.813716888427734
IBM,2001-05-23,112.61949920654297,113.71892547607422,111.95028686523438,112.23709106445312,6697120,60.49934387207031
IBM,2001-05-24,112.33269500732422,114.34034729003906,112.33269500732422,114.34034729003906,8081814,61.63307571411133
IBM,2001-05-25,114.26386260986328,114.62715148925781,112.58126068115234,112.61949920654297,5888039,60.70550537109375
IBM,2001-05-29,112.18929290771484,112.41873931884766,110.01911926269531,110.20076751708984,6085628,59.401729583740234
IBM,2001-05-30,108.98661804199219,109.08221435546875,107.07456970214844,107.69598388671875,10040240,58.051570892333984
IBM,2001-05-31,107.69598388671875,108.85277557373047,106.73040008544922,106.88336181640625,7033409,57.61355209350586
IBM,2001-06-01,107.55258178710938,108.60420989990234,106.97896575927734,107.92543029785156,5375289,58.17522430419922
IBM,2001-06-04,108.26959991455078,109.7036361694336,107.88719177246094,108.64244842529297,3987561,58.56172561645508
IBM,2001-06-05,108.64244842529297,112.42829895019531,108.56596374511719,111.82600402832031,6437502,60.27774429321289
IBM,2001-06-06,112.42829895019531,113.76673126220703,111.37667083740234,112.33269500732422,10066913,60.55091094970703
IBM,2001-06-07,111.85468292236328,113.04971313476562,111.85468292236328,112.09368896484375,6719190,60.42206954956055
IBM,2001-06-08,112.33269500732422,112.33269500732422,110.51625061035156,110.9942626953125,3241659,59.82944107055664
IBM,2001-06-11,111.18547058105469,112.94454956054688,110.9942626953125,112.1988525390625,6843664,60.47874069213867
IBM,2001-06-12,111.61567687988281,112.61949920654297,110.46845245361328,112.09368896484375,7637369,60.42206954956055
IBM,2001-06-13,112.09368896484375,113.26004028320312,111.40535736083984,111.4149169921875,5965547,60.056182861328125
IBM,2001-06-14,110.51625061035156,110.97514343261719,108.97705841064453,110.65965270996094,7847615,59.64908218383789
IBM,2001-06-15,110.03823852539062,110.37284851074219,108.39388275146484,108.60420989990234,13043725,58.541114807128906
IBM,2001-06-18,108.96749877929688,110.36328887939453,108.32695770263672,109.24474334716797,5421209,58.88640594482422
IBM,2001-06-19,111.14722442626953,112.09368896484375,109.52198791503906,109.7896728515625,6435829,59.180110931396484
IBM,2001-06-20,108.50860595703125,109.93307495117188,106.84512329101562,108.11663818359375,9234402,58.2783203125
IBM,2001-06-21,107.21797180175781,109.65583038330078,106.46271514892578,107.64818572998047,8530967,58.02581787109375
IBM,2001-06-22,107.64818572998047,109.397705078125,107.55258178710938,107.90631103515625,5865131,58.16490936279297
IBM,2001-06-25,108.74761199951172,109.84703826904297,106.86424255371094,107.69598388671875,5936991,58.051570892333984
IBM,2001-06-26,106.35755157470703,109.03441619873047,106.21414947509766,108.06883239746094,7407667,58.2525749206543
IBM,2001-06-27,108.1261978149414,109.15869903564453,107.5047836303711,108.52772521972656,5035549,58.49989318847656
IBM,2001-06-28,108.79541015625,111.806884765625,108.74761199951172,110.03823852539062,8557326,59.3140869140625
IBM,2001-06-29,110.51625061035156,111.52007293701172,108.03059387207031,108.50860595703125,9913360,58.489593505859375
IBM,2001-07-02,108.50860595703125,110.3250503540039,107.99235534667969,109.32122039794922,6185103,58.92763137817383
IBM,2001-07-03,109.08221435546875,109.16825866699219,107.8011474609375,108.011474609375,3478787,58.221622467041016
IBM,2001-07-05,107.64818572998047,108.27915954589844,106.8738021850586,107.17017364501953,4622274,57.76813888549805
IBM,2001-07-06,106.02294158935547,106.02294158935547,101.15679168701172,101.81644439697266,12243012,54.88230514526367
IBM,2001-07-09,101.81644439697266,102.24665069580078,99.09178161621094,100.1147232055664,9740980,53.96500778198242
IBM,2001-07-10,100.12428283691406,100.76481628417969,97.131927490234375,97.4760971069336,10738864,52.542701721191406
IBM,2001-07-11,97.131927490234375,99.55066680908203,97.09368896484375,99.2829818725586,9304588,53.51667785644531
IBM,2001-07-12,101.24282836914062,103.05927276611328,100.97514343261719,102.53346252441406,9169654,55.2688102722168
IBM,2001-07-13,101.4818344116211,104.4933090209961,101.44359588623047,103.75717163085938,8202523,55.92841339111328
IBM,2001-07-16,103.75717163085938,104.56979370117188,102.56214141845703,103.0783920288086,5575285,55.56251907348633
IBM,2001-07-17,101.43403625488281,103.80496978759766,100.14340209960938,103.75717163085938,9060870,55.92841339111328
IBM,2001-07-18,101.43403625488281,102.86807250976562,98.66156768798828,99.69407653808594,12207134,53.73828887939453
IBM,2001-07-19,100.95602416992188,101.33843231201172,98.56596374511719,99.42638397216797,14272147,53.59397888183594
IBM,2001-07-20,98.85277557373047,101.05162811279297,98.4990463256836,101.05162811279297,9405318,54.47004699707031
IBM,2001-07-23,101.05162811279297,102.24665069580078,100.6692123413086,101.19503021240234,6606222,54.547325134277344
IBM,2001-07-24,100.23900604248047,101.4818344116211,99.22562408447266,99.91395568847656,7635591,53.85679626464844
IBM,2001-07-25,99.9043960571289,101.05162811279297,98.21223449707031,100.2772445678711,6534990,54.05261993408203
IBM,2001-07-26,100.14340209960938,101.33843231201172,98.4034423828125,101.33843231201172,8816420,54.624637603759766
IBM,2001-07-27,100.14340209960938,101.29063415527344,99.53154754638672,100.0956039428711,4546439,53.95472717285156
IBM,2001-07-30,100.28680419921875,101.57743835449219,100.15296173095703,101.19503021240234,4216217,54.547325134277344
IBM,2001-07-31,101.24282836914062,102.2944564819336,100.52581024169922,100.58317565917969,5860738,54.217525482177734
IBM,2001-08-01,100.7170181274414,103.7284927368164,100.67877960205078,102.35181427001953,6313761,55.17089080810547
IBM,2001-08-02,103.7284927368164,104.65583038330078,102.4952163696289,104.01529693603516,5936155,56.06754684448242
IBM,2001-08-03,103.05927276611328,105.24856567382812,102.39006042480469,103.42256164550781,3874489,55.748077392578125
IBM,2001-08-06,102.53346252441406,102.64818572998047,101.13766479492188,101.82600402832031,4368933,54.887454986572266
IBM,2001-08-07,101.14722442626953,102.64818572998047,100.63097381591797,101.57743835449219,4214648,54.75348663330078
IBM,2001-08-08,100.38240814208984,101.43403625488281,99.52198791503906,99.6080322265625,6692308,53.76275634765625
IBM,2001-08-09,99.13957977294922,99.94264221191406,98.18355560302734,99.50286865234375,7074307,53.70598602294922
IBM,2001-08-10,99.2829818725586,100.33460998535156,98.2887191772461,100.33460998535156,5496521,54.15493392944336
IBM,2001-08-13,100.38240814208984,101.95028686523438,100.04779815673828,101.20458984375,6301522,54.62445831298828
IBM,2001-08-14,101.81644439697266,102.15105438232422,100.76481628417969,101.5296401977539,5993789,54.799930572509766
IBM,2001-08-15,101.67304229736328,101.9024887084961,100.3919677734375,100.3919677734375,4929693,54.185848236083984
IBM,2001-08-16,99.61759185791016,101.35755157470703,99.1013412475586,101.09942626953125,6501099,54.567691802978516
IBM,2001-08-17,100.85086059570312,100.85086059570312,99.3307876586914,99.99044036865234,7328485,53.96914291381836
IBM,2001-08-20,100.07648468017578,100.38240814208984,98.27915954589844,99.52198791503906,5870884,53.71626281738281
IBM,2001-08-21,99.2829818725586,100.35372924804688,96.94072723388672,97.4091796875,6815631,52.575927734375
IBM,2001-08-22,97.99235534667969,99.464630126953125,97.28489685058594,99.38814544677734,8398334,53.64406204223633
IBM,2001-08-23,99.42638397216797,100.0956039428711,98.4703598022461,98.4703598022461,5726118,53.148681640625
IBM,2001-08-24,99.37858581542969,103.05927276611328,98.862335205078125,102.28489685058594,8066647,55.207550048828125
IBM,2001-08-27,102.28489685058594,103.44168090820312,101.95028686523438,102.16061401367188,4749781,55.140472412109375
IBM,2001-08-28,102.1988525390625,102.45697784423828,100.25812530517578,100.33460998535156,6075273,54.15493392944336
IBM,2001-08-29,101.09942626953125,101.24282836914062,99.254302978515625,99.55066680908203,5062954,53.731788635253906
IBM,2001-08-30,98.23136138916016,98.85277557373047,94.5124282836914,95.94646453857422,15706213,51.78643798828125
IBM,2001-08-31,96.558319091796875,96.9024887084961,94.87571716308594,95.55449676513672,8500424,51.57485580444336
IBM,2001-09-04,95.745697021484375,98.59464263916016,94.92351531982422,97.02677154541016,10346823,52.36951446533203
IBM,2001-09-05,97.03633117675781,98.3078384399414,95.22944641113281,95.93690490722656,12427212,51.781272888183594
IBM,2001-09-06,96.25238800048828,96.25238800048828,93.35564422607422,93.69024658203125,9459083,50.56865310668945
IBM,2001-09-07,93.59464263916016,93.833648681640625,91.77820587158203,92.342254638671875,10990322,49.841087341308594
IBM,2001-09-10,91.77820587158203,93.11663818359375,91.38623046875,92.22753143310547,10785829,49.779151916503906
IBM,2001-09-17,89.77055358886719,91.64435577392578,88.47992706298828,89.23518371582031,15828909,48.16407012939453
IBM,2001-09-18,89.86615753173828,92.4952163696289,89.56022644042969,92.160614013671875,12871030,49.743045806884766
IBM,2001-09-19,92.160614013671875,92.5908203125,88.38432312011719,91.77820587158203,15568141,49.53664779663086
IBM,2001-09-20,89.961761474609375,91.53919982910156,88.76673126220703,89.29254150390625,15881313,48.195030212402344
IBM,2001-09-21,86.61567687988281,89.38814544677734,85.564056396484375,86.52007293701172,19209476,46.698577880859375
IBM,2001-09-24,87.762908935546875,91.33843231201172,87.762908935546875,90.63097381591797,11717083,48.917415618896484
IBM,2001-09-25,89.961761474609375,91.77820587158203,89.3021011352539,90.2963638305664,13153555,48.73682403564453
IBM,2001-09-26,90.2963638305664,90.2963638305664,86.32887268066406,87.28489685058594,14417123,47.11140441894531
IBM,2001-09-27,87.28489685058594,87.4760971069336,83.64244842529297,86.04206848144531,13778226,46.44062042236328
IBM,2001-09-28,86.23326873779297,88.63288879394531,85.94646453857422,87.6864242553711,11586751,47.328147888183594
IBM,2001-10-01,87.6864242553711,89.36902618408203,87.32313537597656,88.63288879394531,9075305,47.8389778137207
IBM,2001-10-02,88.24092102050781,89.77055358886719,88.049713134765625,89.646270751953125,7553375,48.38594055175781
IBM,2001-10-03,88.81452941894531,93.32695770263672,88.336517333984375,92.6864242553711,11628382,50.02684020996094
IBM,2001-10-04,92.87763214111328,94.53154754638672,92.54302215576172,93.03059387207031,10235215,50.21261215209961
IBM,2001-10-05,92.39962005615234,94.1204605102539,91.17591094970703,93.70936584472656,10154777,50.578975677490234
IBM,2001-10-08,93.71892547607422,94.646270751953125,92.4952163696289,94.16825866699219,7419696,50.82667541503906
IBM,2001-10-09,94.16825866699219,94.16825866699219,92.5047836303711,92.868072509765625,7871464,50.1248893737793
IBM,2001-10-10,90.82218170166016,93.02103424072266,90.72657775878906,92.97322845458984,11126197,50.1816291809082
IBM,2001-10-11,93.4034423828125,95.02867889404297,92.25621032714844,95.02867889404297,12030674,51.29106521606445
IBM,2001-10-12,94.359466552734375,96.558319091796875,93.69024658203125,96.40535736083984,12030255,52.034141540527344
IBM,2001-10-15,95.458892822265625,98.24092102050781,95.458892822265625,97.51434326171875,10673593,52.6327018737793
IBM,2001-10-16,97.39006042480469,98.4703598022461,95.2772445678711,97.37093353271484,12495516,52.55527877807617
IBM,2001-10-17,101.62523651123047,102.00764465332031,98.37476348876953,98.37476348876953,19790843,53.09710693359375
IBM,2001-10-18,98.5181655883789,99.1873779296875,96.347991943359375,96.806884765625,11186865,52.250823974609375
IBM,2001-10-19,97.17973327636719,98.22179412841797,95.6692123413086,98.13575744628906,12313407,52.968109130859375
IBM,2001-10-22,98.13575744628906,101.12810516357422,97.41873931884766,100.62141418457031,7974599,54.3097038269043
IBM,2001-10-23,101.09942626953125,101.99808502197266,99.95220184326172,101.15679168701172,7771048,54.59867477416992
IBM,2001-10-24,101.81644439697266,103.96749877929688,101.42447662353516,103.79541015625,8674687,56.02285385131836
IBM,2001-10-25,103.29827880859375,105.97514343261719,102.05545043945312,105.79350280761719,10128836,57.10128402709961
IBM,2001-10-26,105.16252136230469,107.17017364501953,104.79923248291016,106.2715072631836,10609055,57.35929870605469
IBM,2001-10-29,105.64053344726562,105.83174133300781,103.84320831298828,103.84320831298828,7398149,56.048622131347656
IBM,2001-10-30,103.05927276611328,104.92351531982422,103.02103424072266,103.87189483642578,9021855,56.06413269042969
IBM,2001-10-31,104.78011322021484,106.23326873779297,103.31739807128906,103.31739807128906,7507874,55.76484298706055
IBM,2001-11-01,102.53346252441406,105.3250503540039,102.1988525390625,105.05735778808594,8393104,56.70399475097656
IBM,2001-11-02,104.34990692138672,105.44933319091797,103.98661804199219,104.68450927734375,6502877,56.50273895263672
IBM,2001-11-05,105.1147232055664,105.72657775878906,104.2829818725586,105.13384246826172,5971091,56.7452507019043
IBM,2001-11-06,104.78011322021484,109.75143432617188,104.20649719238281,108.61376953125,8901146,58.623504638671875
IBM,2001-11-07,108.0783920288086,110.13384246826172,108.05927276611328,108.84320831298828,10595666,58.81983184814453
IBM,2001-11-08,108.94837188720703,110.47801208496094,108.61376953125,108.80496978759766,8358795,58.79914855957031
IBM,2001-11-09,108.1261978149414,109.84703826904297,108.1261978149414,109.06309509277344,5278011,58.938655853271484
IBM,2001-11-12,108.03059387207031,109.84703826904297,107.12236785888672,109.80879211425781,5866386,59.34164047241211
IBM,2001-11-13,110.61185455322266,111.85468292236328,110.61185455322266,111.56787872314453,9640668,60.292259216308594
IBM,2001-11-14,111.56787872314453,111.7112808227539,108.34607696533203,109.32122039794922,8463918,59.07815933227539
IBM,2001-11-15,109.08221435546875,111.21414947509766,108.83364868164062,109.7036361694336,7336435,59.2847900390625
IBM,2001-11-16,109.94264221191406,109.94264221191406,107.60037994384766,109.46463012695312,6967929,59.1556510925293
IBM,2001-11-19,109.65583038330078,110.70745849609375,108.76673126220703,109.94264221191406,5158140,59.41396713256836
IBM,2001-11-20,109.32122039794922,111.66348266601562,109.22562408447266,110.36328887939453,6749001,59.64126968383789
IBM,2001-11-21,109.89483642578125,110.181640625,108.0783920288086,109.31166076660156,4377196,59.072994232177734
IBM,2001-11-23,109.26386260986328,110.2963638305664,108.71892547607422,110.2772445678711,1792844,59.59479522705078
IBM,2001-11-26,110.80306243896484,111.28107452392578,110.13384246826172,111.21414947509766,5077598,60.10112762451172
IBM,2001-11-27,111.13766479492188,111.18547058105469,109.05353546142578,109.17781829833984,7211229,59.000667572021484
IBM,2001-11-28,109.08221435546875,109.34990692138672,107.17017364501953,107.21797180175781,6444615,57.9415397644043
IBM,2001-11-29,107.93498992919922,109.5124282836914,106.8929214477539,109.397705078125,6410620,59.11948776245117
IBM,2001-11-30,109.397705078125,110.84130096435547,108.79541015625,110.5066909790039,5855299,59.71879577636719
IBM,2001-12-03,109.75143432617188,109.79923248291016,108.23136138916016,109.11090087890625,6051947,58.964481353759766
IBM,2001-12-04,109.27342224121094,111.58699798583984,108.39388275146484,111.51051330566406,6888851,60.26127624511719
IBM,2001-12-05,111.7112808227539,116.61567687988281,111.52007293701172,116.06118774414062,15319925,62.72050857543945
IBM,2001-12-06,115.20076751708984,116.34799194335938,114.53154754638672,114.85659790039062,11742082,62.06953430175781
IBM,2001-12-07,114.24474334716797,115.67877960205078,113.52772521972656,115.10516357421875,7206103,62.20384979248047
IBM,2001-12-10,114.7227554321289,115.67877960205078,114.15869903564453,114.397705078125,5827161,61.8215446472168
IBM,2001-12-11,115.10516357421875,117.34225463867188,114.53154754638672,116.15679168701172,8151687,62.772159576416016
IBM,2001-12-12,115.79350280761719,117.79158782958984,114.78011322021484,117.78202819824219,8344883,63.65045166015625
IBM,2001-12-13,116.20458984375,116.9216079711914,114.83747863769531,114.96176147460938,8431806,62.12636184692383
IBM,2001-12-14,115.4875717163086,116.13766479492188,114.15869903564453,115.77437591552734,7359656,62.56550598144531
IBM,2001-12-17,114.86615753173828,116.76863861083984,114.86615753173828,116.00382232666016,6490535,62.68949508666992
IBM,2001-12-18,116.16635131835938,117.56214141845703,116.01338195800781,116.82600402832031,5853625,63.13380432128906
IBM,2001-12-19,116.53919982910156,119.216064453125,115.68833923339844,118.44168090820312,8424379,64.0069580078125
IBM,2001-12-20,118.44168090820312,118.54684448242188,116.77820587158203,117.30401611328125,6636661,63.39213180541992
IBM,2001-12-21,117.30401611328125,118.06883239746094,116.35755157470703,116.63479614257812,9057419,63.03049850463867
IBM,2001-12-24,116.68260192871094,117.09368896484375,115.77437591552734,116.1089859008789,1730502,62.74635314941406
IBM,2001-12-26,116.63479614257812,118.26004028320312,116.45315551757812,117.01720428466797,3928462,63.237144470214844
IBM,2001-12-27,117.35181427001953,118.47992706298828,117.24665069580078,118.06883239746094,4002205,63.80546951293945
IBM,2001-12-28,118.06883239746094,118.43212127685547,116.96940612792969,117.4952163696289,4407739,63.495460510253906
IBM,2001-12-31,117.35181427001953,117.82026672363281,115.63097381591797,115.64053344726562,3674284,62.493167877197266
IBM,2002-01-02,115.2963638305664,116.15679168701172,114.53154754638672,116.15679168701172,7178489,62.772159576416016
IBM,2002-01-03,116.15679168701172,118.75717163085938,114.96176147460938,118.22179412841797,9018298,63.88812255859375
IBM,2002-01-04,118.59464263916016,120.07648468017578,118.52772521972656,120.07648468017578,8791839,64.89037322998047
IBM,2002-01-07,119.50286865234375,120.64053344726562,118.26004028320312,118.59464263916016,6212822,64.08958435058594
IBM,2002-01-08,118.78585052490234,119.69407653808594,118.2887191772461,119.216064453125,5556143,64.42545318603516
IBM,2002-01-09,119.216064453125,120.83174133300781,118.69024658203125,119.01529693603516,7154535,64.31690979003906
IBM,2002-01-10,118.3078384399414,118.54684448242188,116.08030700683594,116.76863861083984,9336910,63.10283660888672
IBM,2002-01-11,116.15679168701172,116.806884765625,114.99044036865234,115.01911926269531,5018499,62.1573486328125
IBM,2002-01-14,114.7227554321289,114.80879211425781,111.95028686523438,112.85850524902344,10487928,60.989749908447266
IBM,2002-01-15,112.85850524902344,114.43594360351562,112.54302215576172,113.62332916259766,5907703,61.4030647277832
IBM,2002-01-16,112.81070709228516,113.52772521972656,112.09368896484375,112.23709106445312,5613150,60.653934478759766
IBM,2002-01-17,114.57935333251953,115.24856567382812,112.1032485961914,114.62715148925781,11666770,61.94548034667969
IBM,2002-01-18,109.22562408447266,109.84703826904297,107.84894561767578,109.22562408447266,19288449,59.026485443115234
IBM,2002-01-22,109.22562408447266,109.23518371582031,105.47801208496094,105.64053344726562,10596398,57.08910369873047
IBM,2002-01-23,105.9273452758789,106.35755157470703,102.2944564819336,103.15487670898438,13134308,55.745819091796875
IBM,2002-01-24,104.01529693603516,104.9043960571289,102.36137390136719,103.93881225585938,8976249,56.169456481933594
IBM,2002-01-25,103.7284927368164,105.82218170166016,103.34607696533203,104.47418975830078,7072843,56.458797454833984
IBM,2002-01-28,104.68450927734375,105.36328887939453,102.35181427001953,103.39388275146484,7419173,55.875003814697266
IBM,2002-01-29,103.39388275146484,103.78585052490234,97.90631103515625,98.4703598022461,15176832,53.21424865722656
IBM,2002-01-30,99.66539001464844,101.09942626953125,96.558319091796875,100.90821838378906,18528112,54.531707763671875
IBM,2002-01-31,101.72084045410156,103.23136138916016,99.86615753173828,103.14531707763672,10331342,55.74065399169922
IBM,2002-02-01,102.90631103515625,104.4933090209961,101.95028686523438,103.25048065185547,7112277,55.79749298095703
IBM,2002-02-04,103.25048065185547,103.25048065185547,101.32887268066406,102.1032485961914,6905587,55.177494049072266
IBM,2002-02-05,101.57743835449219,103.7284927368164,101.33843231201172,101.62523651123047,7047634,54.91917419433594
IBM,2002-02-06,102.00764465332031,103.0783920288086,100.6978988647461,101.94072723388672,6976611,55.162330627441406
IBM,2002-02-07,101.95028686523438,102.2944564819336,99.29254150390625,99.34034729003906,7587475,53.75519943237305
IBM,2002-02-08,98.4703598022461,101.07074737548828,98.0975112915039,100.37284851074219,8723012,54.31393051147461
IBM,2002-02-11,100.38240814208984,102.95410919189453,99.91395568847656,102.65774536132812,6560407,55.55031204223633
IBM,2002-02-12,102.05545043945312,103.14531707763672,101.39579010009766,101.88336181640625,4769551,55.13129425048828
IBM,2002-02-13,102.00764465332031,103.70936584472656,101.45315551757812,103.31739807128906,5320897,55.90727996826172
IBM,2002-02-14,104.20649719238281,104.34990692138672,102.48565673828125,103.14531707763672,6083850,55.81415939331055
IBM,2002-02-15,100.19120788574219,100.19120788574219,97.22753143310547,98.365203857421875,19042012,53.22752380371094
IBM,2002-02-19,97.03633117675781,97.32313537597656,94.5124282836914,96.845123291015625,14012111,52.40498352050781
IBM,2002-02-20,95.16252136230469,95.602294921875,92.734222412109375,94.94264221191406,15193359,51.375545501708984
IBM,2002-02-21,94.40726470947266,95.31549072265625,91.78776550292969,92.14149475097656,10597758,49.859779357910156
IBM,2002-02-22,92.14149475097656,94.83747863769531,91.54875946044922,94.1204605102539,10953294,50.93061065673828
IBM,2002-02-25,94.1204605102539,94.8852767944336,92.84894561767578,93.97705841064453,10358329,50.85301208496094
IBM,2002-02-26,94.646270751953125,94.82791900634766,91.76863861083984,92.87763214111328,12169687,50.258094787597656
IBM,2002-02-27,93.78585052490234,95.8986587524414,92.447418212890625,93.52772521972656,12529720,50.6098747253418
IBM,2002-02-28,94.15869903564453,95.21988677978516,93.5181655883789,93.80496978759766,8304194,50.7598762512207
IBM,2002-03-01,94.26386260986328,98.56596374511719,94.16825866699219,98.48948669433594,10975573,53.294795989990234
IBM,2002-03-04,98.80496978759766,101.84512329101562,98.59464263916016,101.24282836914062,11263014,54.78468322753906
IBM,2002-03-05,99.66539001464844,101.81644439697266,99.57935333251953,101.02294158935547,7909957,54.66569519042969
IBM,2002-03-06,100.52581024169922,102.38050079345703,100.14340209960938,101.62523651123047,8041020,54.991607666015625
IBM,2002-03-07,102.58126068115234,102.77246856689453,98.6998062133789,99.149139404296875,11476607,53.6517448425293
IBM,2002-03-08,100.2103271484375,102.61949920654297,100.2103271484375,100.46845245361328,11219814,54.365657806396484
IBM,2002-03-11,99.76099395751953,101.30975341796875,99.043975830078125,100.61185455322266,9036499,54.4432487487793
IBM,2002-03-12,100.8795394897461,104.06309509277344,100.86997985839844,103.7284927368164,11568028,56.12975311279297
IBM,2002-03-13,103.53728485107422,103.87189483642578,102.00764465332031,102.46653747558594,6704023,55.446876525878906
IBM,2002-03-14,102.3135757446289,103.20267486572266,101.9024887084961,101.91204833984375,5580933,55.14682388305664
IBM,2002-03-15,101.86424255371094,102.72466278076172,100.94646453857422,102.09368896484375,11363849,55.24509048461914
IBM,2002-03-18,102.39006042480469,103.86233520507812,101.55831909179688,101.67304229736328,5545055,55.017452239990234
IBM,2002-03-19,102.15105438232422,103.29827880859375,101.806884765625,102.76290893554688,4827081,55.60721969604492
IBM,2002-03-20,102.1988525390625,102.1988525390625,100.85086059570312,100.86042022705078,5066929,54.577762603759766
IBM,2002-03-21,101.05162811279297,102.0841293334961,100.0956039428711,102.0841293334961,5348303,55.23991775512695
IBM,2002-03-22,101.81644439697266,102.00764465332031,100.44933319091797,100.95602416992188,5761263,54.62950134277344
IBM,2002-03-25,101.14722442626953,101.96940612792969,98.94837188720703,99.0057373046875,6566683,53.574134826660156
IBM,2002-03-26,99.01529693603516,101.05162811279297,97.8011474609375,98.37476348876953,8518624,53.232730865478516
IBM,2002-03-27,99.1873779296875,99.22562408447266,97.99235534667969,98.84320831298828,5860110,53.486209869384766
IBM,2002-03-28,98.99617767333984,100.51625061035156,98.84320831298828,99.42638397216797,5593485,53.80175018310547
IBM,2002-04-01,99.42638397216797,99.42638397216797,97.8967514038086,98.336517333984375,5844002,53.21202850341797
IBM,2002-04-02,97.51434326171875,97.5239028930664,96.0898666381836,96.51051330566406,7721781,52.22392272949219
IBM,2002-04-03,96.94072723388672,97.03633117675781,94.55066680908203,95.564056396484375,8000959,51.71178436279297
IBM,2002-04-04,95.564056396484375,96.6921615600586,95.12428283691406,96.40535736083984,6201211,52.16703796386719
IBM,2002-04-05,96.40535736083984,96.79732513427734,92.97322845458984,92.97322845458984,10252683,50.309818267822266
IBM,2002-04-08,83.652008056640625,84.69407653808594,81.5965576171875,83.56596374511719,43102836,45.21935272216797
IBM,2002-04-09,84.6080322265625,84.62715148925781,83.26959991455078,83.88145446777344,18183246,45.39006805419922
IBM,2002-04-10,84.56022644042969,85.9942626953125,84.32122039794922,85.0956039428711,13748519,46.04707336425781
IBM,2002-04-11,84.17781829833984,84.61759185791016,79.6749496459961,80.4875717163086,24417510,43.55357360839844
IBM,2002-04-12,83.70936584472656,84.09178161621094,80.68833923339844,81.83556365966797,16546988,44.28300094604492
IBM,2002-04-15,82.69598388671875,82.79158782958984,80.97514343261719,81.5965576171875,9279694,44.153663635253906
IBM,2002-04-16,82.552581787109375,83.03059387207031,81.81644439697266,82.4091796875,8298023,44.59337615966797
IBM,2002-04-17,83.22179412841797,83.365203857421875,80.30592346191406,81.08030700683594,11526397,43.874305725097656
IBM,2002-04-18,83.14531707763672,85.181640625,83.0783920288086,85.038238525390625,15442621,46.01601791381836
IBM,2002-04-19,85.94646453857422,86.07074737548828,83.74761199951172,85.08604431152344,9699767,46.04188537597656
IBM,2002-04-22,85.038238525390625,85.038238525390625,83.5181655883789,84.06309509277344,7068554,45.488346099853516
IBM,2002-04-23,84.464630126953125,85.16252136230469,83.4034423828125,83.48948669433594,5380729,45.17796325683594
IBM,2002-04-24,84.32122039794922,84.36902618408203,82.4760971069336,82.69598388671875,6820443,44.748600006103516
IBM,2002-04-25,82.265777587890625,83.0975112915039,81.99808502197266,82.8967514038086,7186020,44.85721969604492
IBM,2002-04-26,82.88719177246094,83.13575744628906,80.97514343261719,80.98470306396484,6991673,43.82257843017578
IBM,2002-04-29,80.98470306396484,81.35755157470703,79.87571716308594,80.20076751708984,6836238,43.39834213256836
IBM,2002-04-30,80.21988677978516,81.4818344116211,79.856597900390625,80.07648468017578,9292559,43.33110809326172
IBM,2002-05-01,80.16252136230469,80.9273452758789,78.0783920288086,80.59273529052734,12765175,43.61048889160156
IBM,2002-05-02,80.066925048828125,81.07074737548828,79.47418975830078,80.17208099365234,6885713,43.38284683227539
IBM,2002-05-03,79.44550323486328,79.82791900634766,77.54302215576172,78.18355560302734,9054490,42.306793212890625
IBM,2002-05-06,78.1070785522461,78.26959991455078,72.657745361328125,72.657745361328125,14276226,39.31666946411133
IBM,2002-05-07,73.50860595703125,74.09178161621094,72.58126068115234,73.13575744628906,18219960,39.57533645629883
IBM,2002-05-08,74.76099395751953,79.15869903564453,74.76099395751953,78.82408905029297,13367566,42.73721694946289
IBM,2002-05-09,78.29827880859375,79.34990692138672,75.52581024169922,76.4149169921875,10596085,41.4310188293457
IBM,2002-05-10,76.43403625488281,76.95984649658203,75.76481628417969,76.17591094970703,7726070,41.30141067504883
IBM,2002-05-13,76.72084045410156,78.67112731933594,76.00382232666016,78.57552337646484,6827870,42.60244369506836
IBM,2002-05-14,80.783935546875,81.72084045410156,78.57552337646484,81.72084045410156,10067436,44.30780792236328
IBM,2002-05-15,80.8795394897461,82.6864242553711,80.353729248046875,80.783935546875,8945706,43.7998046875
IBM,2002-05-16,80.49713134765625,82.21797180175781,79.73231506347656,81.6921615600586,7079642,44.292236328125
IBM,2002-05-17,82.45697784423828,82.60037994384766,81.26194763183594,81.9216079711914,6145041,44.416629791259766
IBM,2002-05-20,81.6921615600586,81.70172119140625,80.23900604248047,80.73613739013672,4738694,43.77389907836914
IBM,2002-05-21,80.6978988647461,81.26194763183594,79.63671112060547,79.78011322021484,4658884,43.25555419921875
IBM,2002-05-22,80.07648468017578,80.67877960205078,79.1013412475586,80.30592346191406,5272572,43.54062271118164
IBM,2002-05-23,80.54492950439453,81.30975341796875,78.8910140991211,80.640533447265625,7181418,43.72206497192383
IBM,2002-05-24,79.97132110595703,80.066925048828125,78.98661804199219,79.44550323486328,4311612,43.07414245605469
IBM,2002-05-28,79.15869903564453,79.45507049560547,78.0975112915039,78.4703598022461,4761497,42.54541778564453
IBM,2002-05-29,77.9158706665039,78.39388275146484,77.43785858154297,78.011474609375,4727397,42.296627044677734
IBM,2002-05-30,77.055450439453125,78.63288879394531,76.6921615600586,78.63288879394531,7713309,42.633548736572266
IBM,2002-05-31,78.441680908203125,78.441680908203125,76.86424255371094,76.91204833984375,5362005,41.700538635253906
IBM,2002-06-03,77.1988525390625,77.35181427001953,74.569793701171875,74.6749496459961,8769246,40.48760986328125
IBM,2002-06-04,74.6749496459961,76.14722442626953,74.1873779296875,75.82218170166016,7607767,41.10963439941406
IBM,2002-06-05,76.14722442626953,77.160614013671875,75.63097381591797,77.00764465332031,7502017,41.752357482910156
IBM,2002-06-06,77.00764465332031,77.39006042480469,75.42064666748047,76.15679168701172,5795468,41.29103469848633
IBM,2002-06-07,75.02867889404297,75.38240814208984,73.61376953125,74.856597900390625,9737632,40.58610916137695
IBM,2002-06-10,74.3307876586914,75.33460998535156,73.23136138916016,73.42256164550781,7401287,39.808589935302734
IBM,2002-06-11,74.42638397216797,74.80879211425781,71.8929214477539,72.17017364501953,8319256,39.129539489746094
IBM,2002-06-12,72.0841293334961,72.60993957519531,70.02867889404297,71.36711120605469,13907721,38.69414138793945
IBM,2002-06-13,72.131927490234375,73.99617767333984,71.988525390625,72.27533721923828,9319442,39.18658447265625
IBM,2002-06-14,70.93690490722656,73.39388275146484,70.02867889404297,72.82026672363281,8987232,39.48203659057617
IBM,2002-06-17,72.82982635498047,74.3307876586914,71.85468292236328,73.74761199951172,8133487,39.98483657836914
IBM,2002-06-18,72.27533721923828,73.5181655883789,72.15105438232422,72.60037994384766,7575132,39.36280822753906
IBM,2002-06-19,70.93690490722656,71.8929214477539,70.02867889404297,70.12428283691406,9890348,38.020320892333984
IBM,2002-06-20,70.745697021484375,70.83174133300781,68.2887191772461,68.43212127685547,11628277,37.10285568237305
IBM,2002-06-21,66.9216079711914,67.868072509765625,65.19120788574219,65.72657775878906,16257560,35.635948181152344
IBM,2002-06-24,64.29254150390625,68.34607696533203,64.29254150390625,66.634796142578125,15363334,36.12836456298828
IBM,2002-06-25,67.20841217041016,68.3078384399414,65.40152740478516,65.58317565917969,8948321,35.558197021484375
IBM,2002-06-26,63.193115234375,67.48565673828125,63.193115234375,66.96940612792969,12075024,36.30978012084961
IBM,2002-06-27,68.06883239746094,68.97705841064453,66.061187744140625,68.73805236816406,11098165,37.268707275390625
IBM,2002-06-28,68.21223449707031,70.38240814208984,68.11663818359375,68.833648681640625,11449098,37.32054901123047
IBM,2002-07-01,68.84320831298828,69.22562408447266,64.20649719238281,64.62715148925781,12610471,35.039833068847656
IBM,2002-07-02,64.86615753173828,66.347991943359375,64.7227554321289,65.564056396484375,12565493,35.547821044921875
IBM,2002-07-03,64.961761474609375,67.60037994384766,64.8852767944336,67.4091796875,8859515,36.54822540283203
IBM,2002-07-05,69.26386260986328,70.65009307861328,68.833648681640625,70.26768493652344,5484178,38.098060607910156
IBM,2002-07-08,69.7896728515625,70.248565673828125,67.90631103515625,68.16443634033203,9924553,36.95771408081055
IBM,2002-07-09,68.260040283203125,69.0726547241211,66.39579010009766,66.60611724853516,11679218,36.112823486328125
IBM,2002-07-10,67.4952163696289,68.11663818359375,65.51625061035156,65.73613739013672,10536776,35.64112854003906
IBM,2002-07-11,65.00955963134766,66.68260192871094,64.57935333251953,66.35755157470703,11533614,35.97805404663086
IBM,2002-07-12,66.9216079711914,68.5850830078125,65.77437591552734,66.166351318359375,8966521,35.8744010925293
IBM,2002-07-15,65.3919677734375,67.87763214111328,63.67112731933594,67.87763214111328,10900261,36.802223205566406
IBM,2002-07-16,66.453155517578125,68.25048065185547,65.46845245361328,65.97514343261719,10969193,35.770713806152344
IBM,2002-07-17,67.87763214111328,68.45124053955078,66.558319091796875,67.58126068115234,12068016,36.64149856567383
IBM,2002-07-18,67.39962005615234,70.93690490722656,66.9216079711914,68.88145446777344,16015097,37.34646987915039
IBM,2002-07-19,67.839385986328125,69.50286865234375,66.9216079711914,68.833648681640625,12147093,37.32054901123047
IBM,2002-07-22,68.11663818359375,69.01529693603516,65.30592346191406,65.4875717163086,15550777,35.506351470947266
IBM,2002-07-23,65.248565673828125,66.9216079711914,63.72848892211914,64.1013412475586,13353968,34.754764556884766
IBM,2002-07-24,63.09751510620117,66.9216079711914,62.810707092285156,66.4818344116211,14439507,36.04543685913086
IBM,2002-07-25,65.86997985839844,66.9216079711914,64.34034729003906,66.3001937866211,11495331,35.946937561035156
IBM,2002-07-26,65.72657775878906,66.4149169921875,62.86806869506836,63.479923248291016,12108914,34.41786193847656
IBM,2002-07-29,67.27533721923828,68.260040283203125,65.00955963134766,68.049713134765625,12467588,36.89551544189453
IBM,2002-07-30,67.39962005615234,69.50286865234375,66.94072723388672,68.63288879394531,10604976,37.21170425415039
IBM,2002-07-31,67.63862609863281,68.45124053955078,66.07074737548828,67.30401611328125,13303656,36.491214752197266
IBM,2002-08-01,67.30401611328125,67.5908203125,64.26386260986328,65.248565673828125,9238272,35.37678146362305
IBM,2002-08-02,65.2103271484375,65.22944641113281,64.16825866699219,64.89483642578125,7233090,35.18497848510742
IBM,2002-08-05,64.95220184326172,65.34416961669922,62.95410919189453,63.087955474853516,7454737,34.205326080322266
IBM,2002-08-06,64.05353546142578,66.36711120605469,63.680686950683594,64.91395568847656,8755857,35.19535827636719
IBM,2002-08-07,65.96558380126953,66.82600402832031,63.86233139038086,66.12810516357422,8407016,35.93301773071289
IBM,2002-08-08,66.15679168701172,68.88145446777344,65.34416961669922,68.46080017089844,8807843,37.20058059692383
IBM,2002-08-09,67.5047836303711,71.032501220703125,67.30401611328125,68.67112731933594,7260181,37.31486129760742
IBM,2002-08-12,67.92543029785156,69.44550323486328,67.5047836303711,68.61376953125,5505412,37.28368377685547
IBM,2002-08-13,68.4034423828125,70.55449676513672,68.05927276611328,68.73805236816406,8383376,37.35123062133789
IBM,2002-08-14,68.78585052490234,71.72084045410156,68.21223449707031,71.62523651123047,8737238,38.92009353637695
IBM,2002-08-15,72.0841293334961,73.336517333984375,71.3193130493164,73.13575744628906,9693596,39.740875244140625
IBM,2002-08-16,73.13575744628906,76.46271514892578,72.63862609863281,75.86042022705078,12181507,41.22142028808594
IBM,2002-08-19,75.86042022705078,79.20649719238281,75.535369873046875,78.862335205078125,11300879,42.852630615234375
IBM,2002-08-20,77.97322845458984,78.39388275146484,76.65392303466797,77.69598388671875,8023866,42.21883010864258
IBM,2002-08-21,78.29827880859375,78.70936584472656,76.05162811279297,77.43785858154297,8125956,42.07857131958008
IBM,2002-08-22,77.39006042480469,78.82408905029297,76.67304229736328,78.38432312011719,5697144,42.592872619628906
IBM,2002-08-23,77.62906646728516,77.8967514038086,75.86042022705078,76.86424255371094,6180709,41.766876220703125
IBM,2002-08-26,76.86424255371094,77.33269500732422,74.37858581542969,75.9273452758789,7319699,41.25777053833008
IBM,2002-08-27,76.86424255371094,76.9024887084961,73.90057373046875,74.53154754638672,7413839,40.49934387207031
IBM,2002-08-28,72.657745361328125,73.62332916259766,72.342254638671875,72.71510314941406,6893454,39.51230239868164
IBM,2002-08-29,72.27533721923828,73.94837188720703,71.845123291015625,73.25048065185547,6126840,39.803226470947266
IBM,2002-08-30,72.22753143310547,72.99235534667969,71.79732513427734,72.06501007080078,5232615,39.1590576171875
IBM,2002-09-03,70.93690490722656,71.70172119140625,69.1204605102539,69.16825866699219,7164472,37.58500289916992
IBM,2002-09-04,69.16825866699219,70.73613739013672,68.45124053955078,70.4875717163086,6552772,38.30189514160156
IBM,2002-09-05,69.541107177734375,69.646270751953125,68.35564422607422,69.0057373046875,6765214,37.49668502807617
IBM,2002-09-06,70.5066909790039,70.73613739013672,69.856597900390625,69.98088073730469,4797479,38.02655792236328
IBM,2002-09-09,69.26386260986328,71.68260192871094,68.69024658203125,71.22370910644531,6051110,38.7018928527832
IBM,2002-09-10,71.3193130493164,72.27533721923828,70.602294921875,72.27533721923828,5793062,39.273345947265625
IBM,2002-09-11,73.04015350341797,74.09178161621094,70.80306243896484,70.93690490722656,5642542,38.54606246948242
IBM,2002-09-12,70.79350280761719,70.79350280761719,68.48948669433594,68.70936584472656,7015940,37.33563995361328
IBM,2002-09-13,68.35564422607422,69.6749496459961,68.17399597167969,69.31166076660156,6223282,37.662933349609375
IBM,2002-09-16,68.833648681640625,69.52198791503906,68.0975112915039,69.13957977294922,4806579,37.569435119628906
IBM,2002-09-17,69.7896728515625,70.21988677978516,68.21223449707031,68.59464263916016,6480075,37.273311614990234
IBM,2002-09-18,67.54302215576172,67.78202819824219,65.83174133300781,66.49139404296875,13297484,36.130435943603516
IBM,2002-09-19,61.950286865234375,63.55640411376953,61.806884765625,61.950286865234375,23048505,33.66285705566406
IBM,2002-09-20,62.523902893066406,62.523902893066406,61.089866638183594,61.108985900878906,14848179,33.20570755004883
IBM,2002-09-23,60.94646453857422,60.94646453857422,59.62715148925781,60.58317565917969,8762447,32.92000198364258
IBM,2002-09-24,58.393882751464844,60.51625061035156,56.93116760253906,57.122371673583984,17478765,31.03944969177246
IBM,2002-09-25,58.508602142333984,60.96558380126953,58.307838439941406,60.23900604248047,13722683,32.73297882080078
IBM,2002-09-26,61.37667465209961,62.02676773071289,58.63288879394531,59.29254150390625,12937765,32.21867752075195
IBM,2002-09-27,58.72848892211914,60.697898864746094,57.657745361328125,57.705543518066406,9197583,31.356327056884766
IBM,2002-09-30,56.93116760253906,57.2562141418457,55.43976974487305,55.745697021484375,13619025,30.291393280029297
IBM,2002-10-01,56.5965576171875,59.254302978515625,56.39579391479492,58.479923248291016,12178369,31.777111053466797
IBM,2002-10-02,58.48948287963867,59.27342224121094,55.783939361572266,57.00764846801758,11143352,30.977108001708984
IBM,2002-10-03,57.64818572998047,58.47036361694336,56.35755157470703,57.36137771606445,11507151,31.1693115234375
IBM,2002-10-04,56.883365631103516,56.89292526245117,53.31740188598633,54.11090087890625,15221287,29.403066635131836
IBM,2002-10-07,54.11090087890625,55.92734146118164,54.11090087890625,54.359466552734375,10085114,29.53812599182129
IBM,2002-10-08,55.23900604248047,55.53537368774414,52.39005661010742,54.541107177734375,15422747,29.636831283569336
IBM,2002-10-09,53.585086822509766,54.20650100708008,52.39961624145508,52.64818572998047,12715176,28.608243942260742
IBM,2002-10-10,52.24665451049805,55.90822219848633,51.63479995727539,55.04780197143555,13253448,29.912155151367188
IBM,2002-10-11,59.27342224121094,61.108985900878906,58.79541015625,61.108985900878906,18675075,33.20570755004883
IBM,2002-10-14,58.83365249633789,60.9942626953125,58.83365249633789,60.63097381591797,8289864,32.94595718383789
IBM,2002-10-15,64.77055358886719,65.46845245361328,63.652008056640625,65.46845245361328,15271809,35.5745849609375
IBM,2002-10-16,63.67112731933594,64.05353546142578,61.414913177490234,62.04589080810547,16631609,33.71480941772461
IBM,2002-10-17,69.59847259521484,69.7896728515625,68.0975112915039,69.02485656738281,22326452,37.507076263427734
IBM,2002-10-18,68.57552337646484,70.98470306396484,67.17017364501953,70.98470306396484,13057113,38.57202911376953
IBM,2002-10-21,70.41108703613281,72.56214141845703,69.73231506347656,72.22753143310547,11375982,39.24736022949219
IBM,2002-10-22,71.22370910644531,72.35181427001953,70.38240814208984,71.21414947509766,10848589,38.696720123291016
IBM,2002-10-23,71.12810516357422,71.67304229736328,69.27342224121094,71.3193130493164,13014227,38.753841400146484
IBM,2002-10-24,72.17973327636719,72.22753143310547,68.59464263916016,68.92925262451172,11008104,37.455142974853516
IBM,2002-10-25,69.31166076660156,71.33843231201172,68.98661804199219,71.28107452392578,7859853,38.733070373535156
IBM,2002-10-28,71.845123291015625,74.09178161621094,71.28107452392578,73.193115234375,13121965,39.77204895019531
IBM,2002-10-29,73.193115234375,73.66156768798828,70.93690490722656,73.365203857421875,11982139,39.86558151245117
IBM,2002-10-30,73.61376953125,75.90821838378906,72.67686462402344,75.2103271484375,13457627,40.86818313598633
IBM,2002-10-31,75.2103271484375,76.28107452392578,75.04779815673828,75.46845245361328,10318058,41.00843048095703
IBM,2002-11-01,75.430206298828125,76.95984649658203,74.87571716308594,76.86424255371094,9827379,41.766876220703125
IBM,2002-11-04,78.38432312011719,80.12428283691406,78.1070785522461,78.87189483642578,12558276,42.85782241821289
IBM,2002-11-05,78.154876708984375,78.4034423828125,76.93116760253906,78.08795166015625,10948168,42.43184280395508
IBM,2002-11-06,77.24665069580078,78.27915954589844,76.5296401977539,77.95410919189453,10962917,42.43703079223633
IBM,2002-11-07,76.4818344116211,76.4818344116211,74.87571716308594,75.47801208496094,11544493,41.089088439941406
IBM,2002-11-08,75.04779815673828,75.80306243896484,73.80496978759766,74.17781829833984,8493102,40.38127899169922
IBM,2002-11-11,74.17781829833984,74.91395568847656,73.32695770263672,73.8910140991211,7726174,40.22515106201172
IBM,2002-11-12,74.09178161621094,76.38623046875,73.90057373046875,75.6692123413086,9442974,41.19318771362305
IBM,2002-11-13,76.00382232666016,76.79732513427734,74.55066680908203,75.86042022705078,12535996,41.2972526550293
IBM,2002-11-14,76.845123291015625,77.42829895019531,75.90821838378906,77.17017364501953,10107289,42.01026916503906
IBM,2002-11-15,76.845123291015625,76.86424255371094,75.535369873046875,76.49139404296875,11890719,41.6407470703125
IBM,2002-11-18,77.24665069580078,77.42829895019531,75.602294921875,75.6978988647461,7658080,41.208797454833984
IBM,2002-11-19,74.79923248291016,75.956024169921875,74.41682434082031,74.92351531982422,7236646,40.78721237182617
IBM,2002-11-20,74.52198791503906,78.11663818359375,74.47418975830078,78.02103424072266,9488161,42.47346115112305
IBM,2002-11-21,78.441680908203125,81.18547058105469,78.441680908203125,81.166351318359375,13323111,44.18573760986328
IBM,2002-11-22,80.25812530517578,81.42447662353516,80.1147232055664,80.7170181274414,9469752,43.941104888916016
IBM,2002-11-25,80.90821838378906,82.45697784423828,79.84703826904297,82.4091796875,9049155,44.8623046875
IBM,2002-11-26,82.36137390136719,82.36137390136719,80.67877960205078,81.3193130493164,8954597,44.26899719238281
IBM,2002-11-27,82.12236785888672,84.23518371582031,82.07456970214844,83.84320831298828,8587451,45.64299392700195
IBM,2002-11-29,83.85277557373047,84.17781829833984,82.944549560546875,83.0975112915039,3117812,45.237022399902344
IBM,2002-12-02,84.7036361694336,85.52581024169922,82.5047836303711,83.46080017089844,10140133,45.434791564941406
IBM,2002-12-03,82.90631103515625,83.20267486572266,81.40535736083984,81.46271514892578,7351079,44.347068786621094
IBM,2002-12-04,79.74187469482422,81.12810516357422,79.17781829833984,80.00955963134766,10515961,43.55598449707031
IBM,2002-12-05,81.166351318359375,81.242828369140625,78.967498779296875,79.40726470947266,7217400,43.22812271118164
IBM,2002-12-06,77.9158706665039,79.11090087890625,77.5047836303711,78.6998062133789,7944161,42.84298324584961
IBM,2002-12-09,77.43785858154297,77.75334930419922,76.00382232666016,76.0898666381836,9248627,41.42216873168945
IBM,2002-12-10,75.143402099609375,77.43785858154297,75.143402099609375,77.24665069580078,7185811,42.05190658569336
IBM,2002-12-11,77.24665069580078,78.85277557373047,76.47227478027344,77.85850524902344,6967406,42.38499450683594
IBM,2002-12-12,77.67686462402344,78.0975112915039,76.19503021240234,76.64435577392578,7540300,41.724021911621094
IBM,2002-12-13,75.76481628417969,76.4818344116211,74.82791900634766,76.4818344116211,8131395,41.63554382324219
IBM,2002-12-16,76.09942626953125,78.193115234375,75.57361602783203,78.03059387207031,8873741,42.478668212890625
IBM,2002-12-17,77.055450439453125,78.17399597167969,76.51051330566406,76.77820587158203,6450787,41.796897888183594
IBM,2002-12-18,75.76481628417969,76.18547058105469,74.79923248291016,75.65009307861328,6814585,41.18275451660156
IBM,2002-12-19,75.143402099609375,76.806884765625,74.9043960571289,75.20076751708984,7656615,40.93815612792969
IBM,2002-12-20,75.90821838378906,76.4818344116211,75.41108703613281,76.28107452392578,8424275,41.52626037597656
IBM,2002-12-23,76.242828369140625,77.9158706665039,75.94646453857422,76.73040008544922,6194621,41.770870208740234
IBM,2002-12-24,76.67304229736328,77.43785858154297,76.25238800048828,76.25238800048828,2531529,41.5106315612793
IBM,2002-12-26,76.3001937866211,77.15105438232422,74.818359375,75.04779815673828,6050378,40.854896545410156
IBM,2002-12-27,75.04779815673828,75.6978988647461,73.24092102050781,73.95793151855469,6625469,40.2615852355957
IBM,2002-12-30,73.61376953125,74.02485656738281,72.27533721923828,72.8967514038086,8437664,39.68387985229492
IBM,2002-12-31,73.70936584472656,75.00955963134766,73.70936584472656,74.09178161621094,8233484,40.33444595336914
IBM,2003-01-02,75.33460998535156,77.02677154541016,74.751434326171875,77.02677154541016,8226267,41.93220901489258
IBM,2003-01-03,77.15105438232422,78.05927276611328,76.68260192871094,78.05927276611328,6236566,42.494293212890625
IBM,2003-01-06,78.29827880859375,81.07074737548828,78.21223449707031,79.91395568847656,8285680,43.503936767578125
IBM,2003-01-07,80.25812530517578,82.39006042480469,80.066925048828125,82.21797180175781,12454617,44.75822830200195
IBM,2003-01-08,81.78776550292969,81.9216079711914,80.37284851074219,80.4875717163086,9946205,43.816219329833984
IBM,2003-01-09,81.02294158935547,83.193115234375,81.02294158935547,83.17399597167969,11204334,45.27865219116211
IBM,2003-01-10,82.07456970214844,84.16825866699219,81.93116760253906,83.82408905029297,10413348,45.632568359375
IBM,2003-01-13,84.42638397216797,85.038238525390625,83.50860595703125,83.66156768798828,10981954,45.54410934448242
IBM,2003-01-14,83.39388275146484,84.69407653808594,83.38432312011719,84.68450927734375,7917279,46.10097885131836
IBM,2003-01-15,84.68450927734375,84.751434326171875,83.1261978149414,83.73805236816406,8521344,45.585723876953125
IBM,2003-01-16,83.55640411376953,83.85277557373047,81.62523651123047,82.265777587890625,10359898,44.78424835205078
IBM,2003-01-17,80.05735778808594,80.05735778808594,77.60993957519531,77.72466278076172,18128435,42.31211471557617
IBM,2003-01-21,77.72466278076172,78.25048065185547,76.95984649658203,76.99808502197266,9337537,41.91657638549805
IBM,2003-01-22,76.4818344116211,77.21797180175781,75.8986587524414,76.19503021240234,9866290,41.47941207885742
IBM,2003-01-23,76.62523651123047,77.78202819824219,76.29063415527344,77.48565673828125,8756484,42.18203353881836
IBM,2003-01-24,77.055450439453125,77.9158706665039,75.353729248046875,75.51625061035156,8104408,41.10990905761719
IBM,2003-01-27,74.56022644042969,76.00382232666016,74.19693756103516,74.97132110595703,9735959,40.81324005126953
IBM,2003-01-28,75.04779815673828,76.93116760253906,74.91395568847656,76.58699798583984,8386200,41.69279479980469
IBM,2003-01-29,76.00382232666016,77.15105438232422,75.1147232055664,76.78776550292969,8111730,41.802101135253906
IBM,2003-01-30,77.72466278076172,77.72466278076172,74.856597900390625,74.856597900390625,7687577,40.750789642333984
IBM,2003-01-31,74.2829818725586,74.89483642578125,73.63288879394531,74.76099395751953,10192329,40.69876480102539
IBM,2003-02-03,74.76099395751953,75.40152740478516,74.3307876586914,74.74187469482422,6990941,40.6883430480957
IBM,2003-02-04,74.74187469482422,74.74187469482422,72.8967514038086,73.6998062133789,7548145,40.121063232421875
IBM,2003-02-05,74.42638397216797,75.430206298828125,73.48948669433594,73.862335205078125,7768851,40.209537506103516
IBM,2003-02-06,73.71892547607422,74.76099395751953,73.14531707763672,74.1013412475586,8111939,40.41812515258789
IBM,2003-02-07,74.541107177734375,74.71319580078125,73.24092102050781,73.70936584472656,8678034,40.204307556152344
IBM,2003-02-10,73.70936584472656,74.58891296386719,73.08795166015625,74.48374938964844,8314759,40.62670135498047
IBM,2003-02-11,74.856597900390625,75.49713134765625,73.9101333618164,73.98661804199219,8993717,40.35552978515625
IBM,2003-02-12,74.09178161621094,74.65583038330078,73.13575744628906,73.13575744628906,5867223,39.891456604003906
IBM,2003-02-13,72.75334930419922,72.99235534667969,71.04206848144531,72.5239028930664,11734446,39.55773162841797
IBM,2003-02-14,73.04015350341797,74.043975830078125,72.03633117675781,74.043975830078125,8681277,40.386837005615234
IBM,2003-02-18,74.58891296386719,76.00382232666016,74.48374938964844,75.84130096435547,8149595,41.367164611816406
IBM,2003-02-19,75.602294921875,76.19503021240234,75.353729248046875,76.01338195800781,5690554,41.46100997924805
IBM,2003-02-20,76.07074737548828,76.5296401977539,75.248565673828125,75.6692123413086,6574215,41.273311614990234
IBM,2003-02-21,75.9942626953125,76.4818344116211,74.7227554321289,76.43403625488281,7796779,41.69047164916992
IBM,2003-02-24,76.19503021240234,76.47227478027344,75.10516357421875,75.10516357421875,7190936,40.965641021728516
IBM,2003-02-25,74.47418975830078,75.8795394897461,73.5181655883789,75.59273529052734,8028991,41.2315788269043
IBM,2003-02-26,75,75.57361602783203,73.90057373046875,73.99617767333984,8982002,40.360748291015625
IBM,2003-02-27,74.47418975830078,75.13384246826172,73.37476348876953,73.88145446777344,10383119,40.29818344116211
IBM,2003-02-28,73.61376953125,75.01911926269531,73.61376953125,74.52198791503906,6888119,40.647560119628906
IBM,2003-03-03,75.430206298828125,75.52581024169922,73.7284927368164,73.92925262451172,6922742,40.324241638183594
IBM,2003-03-04,74.1873779296875,74.3307876586914,73.16443634033203,73.32695770263672,5933121,39.9957389831543
IBM,2003-03-05,73.32695770263672,74.31166076660156,72.8967514038086,74.31166076660156,6964268,40.53284454345703
IBM,2003-03-06,73.61376953125,74.359466552734375,73.32695770263672,73.6806869506836,6146610,40.18865966796875
IBM,2003-03-07,72.38050079345703,74.56022644042969,72.38050079345703,74.47418975830078,8503143,40.62146759033203
IBM,2003-03-10,74.043975830078125,74.043975830078125,72.17973327636719,72.37093353271484,6946800,39.47428894042969
IBM,2003-03-11,72.48565673828125,72.97322845458984,71.8929214477539,72.03633117675781,8492683,39.291786193847656
IBM,2003-03-12,71.94072723388672,72.30401611328125,69.95220184326172,71.8738021850586,13361290,39.20310974121094
IBM,2003-03-13,72.64818572998047,75.21988677978516,71.99808502197266,75,10933315,40.90827941894531
IBM,2003-03-14,75,75.98470306396484,74.6749496459961,75.52581024169922,10583114,41.195064544677734
IBM,2003-03-17,74.569793701171875,79.03441619873047,74.41682434082031,78.833648681640625,15891878,42.99932861328125
IBM,2003-03-18,78.833648681640625,79.82791900634766,77.90631103515625,78.84320831298828,11291988,43.00454330444336
IBM,2003-03-19,78.47992706298828,78.87189483642578,77.51434326171875,78.39388275146484,10954863,42.75946044921875
IBM,2003-03-20,78.11663818359375,78.862335205078125,77.09368896484375,78.5850830078125,9462534,42.863746643066406
IBM,2003-03-21,79.1204605102539,81.166351318359375,79.1204605102539,81.166351318359375,13206168,44.271690368652344
IBM,2003-03-24,78.833648681640625,79.68450927734375,78.61376953125,78.63288879394531,9782820,42.88982391357422
IBM,2003-03-25,78.39388275146484,80.30592346191406,78.14531707763672,79.78011322021484,9180847,43.515560150146484
IBM,2003-03-26,79.34990692138672,79.58891296386719,77.60993957519531,77.96366882324219,11016054,42.524784088134766
IBM,2003-03-27,77.1988525390625,78.70936584472656,76.96940612792969,77.868072509765625,7600027,42.47264862060547
IBM,2003-03-28,77.48565673828125,78.38432312011719,76.95984649658203,77.2944564819336,6955063,42.1597900390625
IBM,2003-03-31,75.77437591552734,76.1089859008789,74.86615753173828,74.98088073730469,10636983,40.89784622192383
IBM,2003-04-01,75.04779815673828,76.061187744140625,74.68450927734375,75.26768493652344,8223024,41.05428695678711
IBM,2003-04-02,76.38623046875,78.365203857421875,76.38623046875,77.87763214111328,10146305,42.477867126464844
IBM,2003-04-03,78.6998062133789,79.80879211425781,78.11663818359375,78.3078384399414,10066286,42.71253967285156
IBM,2003-04-04,78.7284927368164,78.91969299316406,76.52007293701172,77.237091064453125,9398310,42.12849426269531
IBM,2003-04-07,78.967498779296875,79.254302978515625,76.72084045410156,76.93116760253906,9289944,41.961639404296875
IBM,2003-04-08,77.07456970214844,77.15105438232422,75.01911926269531,76.54875946044922,8428250,41.7530403137207
IBM,2003-04-09,76.19503021240234,77.18929290771484,75.17208099365234,75.248565673828125,8936187,41.043861389160156
IBM,2003-04-10,75.62141418457031,75.76481628417969,74.69407653808594,75.535369873046875,7196585,41.20030212402344
IBM,2003-04-11,76.57743835449219,77.71510314941406,75,75.28680419921875,7921881,41.06472396850586
IBM,2003-04-14,75.04779815673828,76.54875946044922,74.7227554321289,76.54875946044922,9420276,41.7530403137207
IBM,2003-04-15,76.54875946044922,79.20649719238281,76.20458984375,79.149139404296875,14239721,43.17140579223633
IBM,2003-04-16,79.71319580078125,80.68833923339844,79.1013412475586,79.23518371582031,11287072,43.21834945678711
IBM,2003-04-17,78.2887191772461,80.68833923339844,78.2887191772461,80.55449676513672,9206997,43.93795394897461
IBM,2003-04-21,80.68833923339844,80.79350280761719,79.44550323486328,79.69407653808594,7011756,43.46864700317383
IBM,2003-04-22,79.69407653808594,82.27533721923828,78.967498779296875,81.86424255371094,9981560,44.65235137939453
IBM,2003-04-23,81.49139404296875,82.18929290771484,81.22370910644531,81.97896575927734,7410387,44.71495056152344
IBM,2003-04-24,80.9273452758789,81.93116760253906,80.90821838378906,81.453155517578125,6216901,44.428123474121094
IBM,2003-04-25,81.46271514892578,81.5296401977539,80.17208099365234,80.19120788574219,7103072,43.73979187011719
IBM,2003-04-28,80.353729248046875,81.739959716796875,79.94264221191406,81.37667083740234,6656326,44.38639831542969
IBM,2003-04-29,81.58699798583984,82.6864242553711,81.23326873779297,81.8929214477539,9082313,44.66799545288086
IBM,2003-04-30,81.8929214477539,81.9024887084961,80.956024169921875,81.166351318359375,8833365,44.271690368652344
IBM,2003-05-01,81.54875946044922,82.43785858154297,80.75525665283203,82.11280822753906,7830042,44.78791046142578
IBM,2003-05-02,80.73613739013672,83.71892547607422,80.73613739013672,83.71892547607422,8767467,45.663963317871094
IBM,2003-05-05,83.365203857421875,84.13002014160156,82.71510314941406,82.71510314941406,7983595,45.116424560546875
IBM,2003-05-06,82.5047836303711,84.45507049560547,82.21797180175781,83.66156768798828,7802742,45.63269805908203
IBM,2003-05-07,83.1261978149414,83.94837188720703,82.69598388671875,82.868072509765625,7065312,45.28266143798828
IBM,2003-05-08,82.57170104980469,82.96366882324219,81.97896575927734,82.265777587890625,7518857,44.953548431396484
IBM,2003-05-09,83.0783920288086,83.84320831298828,82.60037994384766,83.6998062133789,6508840,45.73714828491211
IBM,2003-05-12,83.6998062133789,85.33460998535156,83.26959991455078,85.08604431152344,8834202,46.49468231201172
IBM,2003-05-13,84.87571716308594,86.137664794921875,84.66539001464844,86.02294158935547,9067042,47.00662612915039
IBM,2003-05-14,86.04206848144531,86.42447662353516,84.41682434082031,84.79923248291016,8108801,46.33794021606445
IBM,2003-05-15,85.564056396484375,86.00382232666016,85.08604431152344,85.94646453857422,7429633,46.9648323059082
IBM,2003-05-16,85.72657775878906,85.93690490722656,85.038238525390625,85.07648468017578,7145854,46.489437103271484
IBM,2003-05-19,84.17781829833984,84.57935333251953,82.60993957519531,82.64818572998047,7634126,45.16252136230469
IBM,2003-05-20,82.77246856689453,83.4034423828125,81.15679168701172,81.99808502197266,7669167,44.80727005004883
IBM,2003-05-21,81.99808502197266,82.39006042480469,81.33843231201172,82.39006042480469,7051086,45.021461486816406
IBM,2003-05-22,82.45697784423828,82.98279571533203,82.02677154541016,82.2944564819336,6566056,44.96923065185547
IBM,2003-05-23,81.97896575927734,82.17017364501953,81.35755157470703,81.51051330566406,5425811,44.54083251953125
IBM,2003-05-27,80.79350280761719,84.03441619873047,80.79350280761719,83.833648681640625,7492916,45.81029510498047
IBM,2003-05-28,83.74761199951172,84.79923248291016,83.55640411376953,83.71892547607422,6840735,45.74760818481445
IBM,2003-05-29,83.71892547607422,84.69407653808594,83.365203857421875,83.5181655883789,7216249,45.63789367675781
IBM,2003-05-30,83.60420989990234,84.78011322021484,83.60420989990234,84.16825866699219,6468673,45.99314498901367
IBM,2003-06-02,85.08604431152344,85.16252136230469,83.41300201416016,83.48948669433594,8051271,45.62223815917969
IBM,2003-06-03,80.61185455322266,81.49139404296875,79.57935333251953,80.13384246826172,22077504,43.788551330566406
IBM,2003-06-04,80.30592346191406,81.22370910644531,80.143402099609375,80.54492950439453,11228182,44.01320266723633
IBM,2003-06-05,80.30592346191406,80.54492950439453,78.154876708984375,78.29827880859375,15958090,42.785545349121094
IBM,2003-06-06,78.63288879394531,79.569793701171875,76.32887268066406,76.5296401977539,15858301,41.819087982177734
IBM,2003-06-09,76.4818344116211,78.39388275146484,76.3001937866211,78.39388275146484,10205090,42.837791442871094
IBM,2003-06-10,78.7284927368164,79.27342224121094,77.63862609863281,78.11663818359375,9305216,42.68629455566406
IBM,2003-06-11,79.11090087890625,80.44933319091797,78.67112731933594,80.2772445678711,10267327,43.866947174072266
IBM,2003-06-12,81.07074737548828,81.242828369140625,79.87571716308594,80.25812530517578,7397730,43.85649871826172
IBM,2003-06-13,80.44933319091797,80.58317565917969,78.88145446777344,79.11090087890625,5990965,43.22958755493164
IBM,2003-06-16,79.44550323486328,80.83174133300781,78.91969299316406,80.783935546875,6790737,44.14381408691406
IBM,2003-06-17,81.21414947509766,81.21414947509766,80.1147232055664,80.59273529052734,6143890,44.039337158203125
IBM,2003-06-18,80.44933319091797,81.25238800048828,79.56022644042969,80.97514343261719,6214704,44.24827575683594
IBM,2003-06-19,81.21414947509766,81.53919982910156,80.783935546875,80.83174133300781,7611847,44.169918060302734
IBM,2003-06-20,81.26194763183594,81.49139404296875,80.96558380126953,81.18547058105469,12447400,44.36321258544922
IBM,2003-06-23,81.061187744140625,81.061187744140625,79.32122039794922,79.52198791503906,6601934,43.4542121887207
IBM,2003-06-24,79.3021011352539,80.47801208496094,79.20649719238281,79.95220184326172,5295689,43.68931198120117
IBM,2003-06-25,79.87571716308594,80.458892822265625,78.47992706298828,78.862335205078125,5803208,43.09375762939453
IBM,2003-06-26,80.01911926269531,80.6692123413086,79.17781829833984,80.640533447265625,6667622,44.06544494628906
IBM,2003-06-27,80.44933319091797,80.9273452758789,79.56022644042969,79.751434326171875,4741413,43.57960891723633
IBM,2003-06-30,80.2103271484375,80.49713134765625,78.87189483642578,78.87189483642578,8316641,43.098995208740234
IBM,2003-07-01,77.82026672363281,79.98088073730469,77.82026672363281,79.91395568847656,6051947,43.66840744018555
IBM,2003-07-02,80.25812530517578,81.15679168701172,80.066925048828125,81.01338195800781,6286146,44.2691764831543
IBM,2003-07-03,80.54492950439453,80.96558380126953,79.80879211425781,80.25812530517578,3147937,43.85649871826172
IBM,2003-07-07,81.07074737548828,82.64818572998047,81.01338195800781,82.30401611328125,7965185,44.974430084228516
IBM,2003-07-08,82.30401611328125,82.93498992919922,81.44359588623047,82.45697784423828,6144099,45.058040618896484
IBM,2003-07-09,82.3135757446289,82.552581787109375,81.11854553222656,81.7112808227539,7018346,44.650550842285156
IBM,2003-07-10,81.26194763183594,81.47227478027344,79.79923248291016,80.33460998535156,7854623,43.89826202392578
IBM,2003-07-11,80.40152740478516,81.5296401977539,80.01911926269531,81.15679168701172,4743296,44.34754180908203
IBM,2003-07-14,82.21797180175781,82.77246856689453,81.663482666015625,81.663482666015625,6752139,44.62443161010742
IBM,2003-07-15,82.36137390136719,83.17399597167969,82.04589080810547,82.63862609863281,8274278,45.157291412353516
IBM,2003-07-16,83.17399597167969,83.20267486572266,82.07456970214844,82.92543029785156,9244130,45.31400680541992
IBM,2003-07-17,79.06309509277344,80.248565673828125,78.87189483642578,79.66539001464844,14137422,43.53258514404297
IBM,2003-07-18,80.16252136230469,80.3250503540039,79.55066680908203,80.038238525390625,8961291,43.7363395690918
IBM,2003-07-21,79.541107177734375,79.76099395751953,78.59464263916016,78.87189483642578,7359761,43.098995208740234
IBM,2003-07-22,78.87189483642578,79.59847259521484,77.93498992919922,78.25048065185547,9146538,42.7594108581543
IBM,2003-07-23,78.39388275146484,79.13002014160156,78.13575744628906,78.6806869506836,5571833,42.99449920654297
IBM,2003-07-24,79.3021011352539,79.34034729003906,77.92543029785156,77.92543029785156,6128619,42.581787109375
IBM,2003-07-25,78.011474609375,80.05735778808594,77.98279571533203,79.87571716308594,6490116,43.647518157958984
IBM,2003-07-28,79.99044036865234,80.01911926269531,78.43212127685547,78.9101333618164,6718981,43.119876861572266
IBM,2003-07-29,78.91969299316406,79.23518371582031,78.011474609375,78.20267486572266,7617704,42.73329544067383
IBM,2003-07-30,78.82408905029297,78.82408905029297,77.03633117675781,77.39962005615234,6960712,42.29447937011719
IBM,2003-07-31,78.20267486572266,78.9101333618164,77.53346252441406,77.67686462402344,8420614,42.44596862792969
IBM,2003-08-01,77.58126068115234,77.69598388671875,76.5296401977539,77.69598388671875,6773268,42.456398010253906
IBM,2003-08-04,77.1988525390625,77.78202819824219,76.53919982910156,77.56214141845703,6158848,42.38330078125
IBM,2003-08-05,77.56214141845703,77.75334930419922,76.29063415527344,76.33843231201172,7340933,41.71458053588867
IBM,2003-08-06,76.19503021240234,77.131927490234375,75.26768493652344,76.242828369140625,7815921,41.7459831237793
IBM,2003-08-07,76.18547058105469,77.265777587890625,75.88909912109375,77.14149475097656,5542231,42.238067626953125
IBM,2003-08-08,77.48565673828125,77.69598388671875,76.81644439697266,77.32313537597656,4826035,42.33751678466797
IBM,2003-08-11,77.3135757446289,77.9158706665039,76.74951934814453,77.45697784423828,4457215,42.410804748535156
IBM,2003-08-12,77.868072509765625,77.95410919189453,77.1032485961914,77.92543029785156,4847373,42.66730499267578
IBM,2003-08-13,78.05927276611328,78.57552337646484,77.03633117675781,77.62906646728516,5374766,42.505027770996094
IBM,2003-08-14,77.43785858154297,78.154876708984375,77.14149475097656,77.97322845458984,4772584,42.69347381591797
IBM,2003-08-15,78.20267486572266,78.37476348876953,77.62906646728516,78.193115234375,3790286,42.81386184692383
IBM,2003-08-18,78.441680908203125,80,78.29827880859375,79.84703826904297,7162171,43.719451904296875
IBM,2003-08-19,79.44550323486328,80.12428283691406,78.92925262451172,79.20649719238281,6608942,43.368736267089844
IBM,2003-08-20,78.39388275146484,79.646270751953125,78.39388275146484,79.397705078125,5052075,43.47342300415039
IBM,2003-08-21,79.7227554321289,80.16252136230469,79.20649719238281,79.20649719238281,5423719,43.368736267089844
IBM,2003-08-22,80.54492950439453,80.9942626953125,79.31166076660156,79.32122039794922,7776905,43.43154525756836
IBM,2003-08-25,79.20649719238281,79.37858581542969,78.154876708984375,78.35564422607422,5387841,42.90285110473633
IBM,2003-08-26,78.05927276611328,78.9101333618164,77.69598388671875,78.87189483642578,5825802,43.18552780151367
IBM,2003-08-27,78.39388275146484,78.90057373046875,78.29827880859375,78.39388275146484,4010469,42.923789978027344
IBM,2003-08-28,78.39388275146484,78.71892547607422,77.69598388671875,78.29827880859375,5770050,42.87145233154297
IBM,2003-08-29,78.34607696533203,78.4990463256836,77.97322845458984,78.4034423828125,4416944,42.92901611328125
IBM,2003-09-02,78.77629089355469,82.17973327636719,78.6806869506836,81.988525390625,12977094,44.891998291015625
IBM,2003-09-03,82.447418212890625,83.46080017089844,82.21797180175781,82.53346252441406,11334142,45.19038009643555
IBM,2003-09-04,82.53346252441406,84.40726470947266,81.9216079711914,84.043975830078125,10343999,46.01743698120117
IBM,2003-09-05,83.17399597167969,84.37858581542969,82.93498992919922,83.1261978149414,8259844,45.51493835449219
IBM,2003-09-08,84.56022644042969,85.7170181274414,84.464630126953125,85.181640625,9637216,46.640350341796875
IBM,2003-09-09,85.2772445678711,86.01338195800781,85.01911926269531,85.4875717163086,8475215,46.8078498840332
IBM,2003-09-10,85.07648468017578,85.08604431152344,83.757171630859375,83.97705841064453,7659440,45.980812072753906
IBM,2003-09-11,82.93498992919922,84.53154754638672,82.60037994384766,84.05353546142578,10202161,46.022682189941406
IBM,2003-09-12,83.74761199951172,85.0956039428711,83.365203857421875,84.79923248291016,7540823,46.430973052978516
IBM,2003-09-15,85.75525665283203,86.00382232666016,84.50286865234375,84.59847259521484,7641448,46.32105255126953
IBM,2003-09-16,84.59847259521484,86.43403625488281,84.59847259521484,86.3193130493164,8259321,47.263275146484375
IBM,2003-09-17,86.42447662353516,87.8967514038086,86.23326873779297,86.64435577392578,9504584,47.44124984741211
IBM,2003-09-18,86.64435577392578,88.365203857421875,86.4818344116211,87.95410919189453,8722280,48.15839385986328
IBM,2003-09-19,88.38432312011719,89.359466552734375,87.762908935546875,89.17781829833984,9845475,48.82844543457031
IBM,2003-09-22,88.18355560302734,88.18355560302734,86.9024887084961,87.37093353271484,7638520,47.83907699584961
IBM,2003-09-23,87.4760971069336,88.04015350341797,86.57743835449219,87.32313537597656,8300219,47.81290817260742
IBM,2003-09-24,87.07456970214844,87.78202819824219,85.40152740478516,85.46845245361328,7924287,46.79741668701172
IBM,2003-09-25,85.46845245361328,86.96940612792969,85.2772445678711,85.47801208496094,6888433,46.802635192871094
IBM,2003-09-26,85.47801208496094,86.17591094970703,85.08604431152344,85.13384246826172,5330207,46.614200592041016
IBM,2003-09-29,85.3250503540039,86.21414947509766,85.15296173095703,85.51625061035156,5986467,46.82356262207031
IBM,2003-09-30,85.2772445678711,85.3250503540039,84.03441619873047,84.44550323486328,7381308,46.23731231689453
IBM,2003-10-01,84.84703826904297,86.61567687988281,84.79923248291016,86.37667083740234,8289759,47.2946891784668
IBM,2003-10-02,85.61185455322266,86.47227478027344,85.2963638305664,86.11854553222656,7770002,47.153350830078125
IBM,2003-10-03,86.99808502197266,87.90631103515625,86.58699798583984,86.65392303466797,7823348,47.446495056152344
IBM,2003-10-06,86.74951934814453,87.72466278076172,86.5296401977539,87.17017364501953,4022288,47.729156494140625
IBM,2003-10-07,86.52007293701172,87.66730499267578,86.42447662353516,87.66730499267578,5616811,48.001365661621094
IBM,2003-10-08,87.95410919189453,88.78585052490234,87.90631103515625,88.5850830078125,6714169,48.5038948059082
IBM,2003-10-09,89.19693756103516,89.48374938964844,88.14531707763672,88.38432312011719,7942278,48.39397430419922
IBM,2003-10-10,88.336517333984375,89.08221435546875,88.29827880859375,88.59464263916016,4707523,48.50912094116211
IBM,2003-10-13,89.0057373046875,89.42638397216797,88.50860595703125,89.1013412475586,5061803,48.786537170410156
IBM,2003-10-14,88.57552337646484,88.862335205078125,88.260040283203125,88.64244842529297,4915677,48.535282135009766
IBM,2003-10-15,89.77055358886719,90.38240814208984,88.66156768798828,88.66156768798828,12090400,48.54575729370117
IBM,2003-10-16,85.34416961669922,85.75525665283203,84.76099395751953,85.353729248046875,17775724,46.73457336425781
IBM,2003-10-17,85.353729248046875,85.73613739013672,84.9043960571289,85.30592346191406,9943485,46.70841979980469
IBM,2003-10-20,85.42064666748047,85.46845245361328,84.95220184326172,85.08604431152344,7291980,46.58803176879883
IBM,2003-10-21,85.3250503540039,85.41108703613281,84.79923248291016,85.01911926269531,5530307,46.55137634277344
IBM,2003-10-22,84.41682434082031,85.0956039428711,84.03441619873047,84.569793701171875,5857705,46.30534362792969
IBM,2003-10-23,83.74761199951172,84.5124282836914,83.6806869506836,84.27342224121094,6324534,46.14307403564453
IBM,2003-10-24,84.27342224121094,84.74187469482422,83.862335205078125,84.53154754638672,5723398,46.28441619873047
IBM,2003-10-27,84.89483642578125,85.181640625,84.17781829833984,84.62715148925781,5333763,46.33675003051758
IBM,2003-10-28,85.13384246826172,85.94646453857422,84.62715148925781,85.94646453857422,7279114,47.05913162231445
IBM,2003-10-29,85.65965270996094,85.98470306396484,85.22944641113281,85.41108703613281,5419012,46.7659912109375
IBM,2003-10-30,86.04206848144531,86.20458984375,85.143402099609375,85.20076751708984,6836342,46.650848388671875
IBM,2003-10-31,86.72084045410156,86.72084045410156,85.2772445678711,85.54492950439453,5058665,46.839290618896484
IBM,2003-11-03,85.94646453857422,86.845123291015625,85.54492950439453,85.73613739013672,6093159,46.9439811706543
IBM,2003-11-04,85.73613739013672,85.850860595703125,84.95220184326172,85.21988677978516,5382821,46.66129684448242
IBM,2003-11-05,84.62715148925781,84.97132110595703,84.13002014160156,84.59847259521484,6585930,46.32105255126953
IBM,2003-11-06,84.44550323486328,85.65009307861328,83.862335205078125,85.41108703613281,5929356,46.8507080078125
IBM,2003-11-07,85.46845245361328,85.65965270996094,84.37858581542969,84.37858581542969,5798501,46.28432846069336
IBM,2003-11-10,85.61185455322266,86.49139404296875,85.61185455322266,85.9942626953125,8733786,47.17057418823242
IBM,2003-11-11,86.04206848144531,86.07074737548828,84.98088073730469,85.430206298828125,5063895,46.86119842529297
IBM,2003-11-12,85.51625061035156,87.15105438232422,85.38240814208984,86.70172119140625,6173178,47.55863952636719
IBM,2003-11-13,86.42447662353516,87.45697784423828,86.19503021240234,87.0841293334961,5520683,47.76842498779297
IBM,2003-11-14,87.01720428466797,87.39962005615234,85.86042022705078,86.28107452392578,4717669,47.32792282104492
IBM,2003-11-17,85.94646453857422,86.0898666381836,85.1147232055664,85.850860595703125,4966617,47.091922760009766
IBM,2003-11-18,85.96558380126953,86.21414947509766,84.99044036865234,85.038238525390625,5527378,46.64616012573242
IBM,2003-11-19,84.435943603515625,85.8795394897461,84.435943603515625,85.46845245361328,4347804,46.88219451904297
IBM,2003-11-20,85.37284851074219,85.84130096435547,84.4933090209961,84.50286865234375,5346106,46.35251235961914
IBM,2003-11-21,84.5124282836914,84.94264221191406,84.34990692138672,84.73231506347656,6208428,46.47835922241211
IBM,2003-11-24,85.1147232055664,85.79350280761719,85.038238525390625,85.7170181274414,4939421,47.01850509643555
IBM,2003-11-25,85.7170181274414,85.8986587524414,85.34416961669922,85.49713134765625,4503762,46.89790725708008
IBM,2003-11-26,85.84130096435547,86.12810516357422,85.19120788574219,85.956024169921875,4337553,47.14961242675781
IBM,2003-11-28,85.94646453857422,86.6921615600586,85.67877960205078,86.558319091796875,2296493,47.47996520996094
IBM,2003-12-01,86.9024887084961,87.342254638671875,86.5009536743164,87.00764465332031,5475705,47.72647476196289
IBM,2003-12-02,86.58699798583984,87.45697784423828,86.53919982910156,86.75907897949219,5326023,47.59012985229492
IBM,2003-12-03,87.14149475097656,87.41873931884766,86.32887268066406,86.32887268066406,6453611,47.3541145324707
IBM,2003-12-04,86.0898666381836,87.41873931884766,86.07074737548828,87.39962005615234,5606978,47.94148254394531
IBM,2003-12-05,87.28489685058594,87.28489685058594,86.52007293701172,86.65392303466797,6148806,47.53243637084961
IBM,2003-12-08,86.53919982910156,87.447418212890625,86.53919982910156,87.18929290771484,5587732,47.826107025146484
IBM,2003-12-09,87.14149475097656,88.1070785522461,86.62523651123047,86.64435577392578,7292189,47.527183532714844
IBM,2003-12-10,86.70172119140625,88.66156768798828,86.663482666015625,87.69598388671875,7466348,48.10404586791992
IBM,2003-12-11,87.9158706665039,88.88145446777344,87.87763214111328,88.336517333984375,6707057,48.455387115478516
IBM,2003-12-12,88.62332916259766,89.06309509277344,88.18355560302734,88.63288879394531,5313471,48.617950439453125
IBM,2003-12-15,89.32122039794922,89.83747863769531,88.03059387207031,88.05927276611328,6238867,48.30333709716797
IBM,2003-12-16,88.05927276611328,89.98088073730469,87.839385986328125,89.84703826904297,7846151,49.28395080566406
IBM,2003-12-17,89.7227554321289,89.74187469482422,88.76673126220703,89.29254150390625,6331333,48.979820251464844
IBM,2003-12-18,88.9101333618164,89.27342224121094,88.43212127685547,88.652008056640625,7189786,48.628440856933594
IBM,2003-12-19,89.13002014160156,89.149139404296875,88.59464263916016,89.043975830078125,7416663,48.84344482421875
IBM,2003-12-22,88.74761199951172,89.38814544677734,88.6998062133789,89.2829818725586,4531377,48.97456359863281
IBM,2003-12-23,88.97705841064453,89.3307876586914,88.27915954589844,88.70936584472656,3846142,48.659908294677734
IBM,2003-12-24,88.71892547607422,88.71892547607422,88.1261978149414,88.21223449707031,1841483,48.387229919433594
IBM,2003-12-26,88.3078384399414,88.9101333618164,88.24092102050781,88.81452941894531,1473291,48.717594146728516
IBM,2003-12-29,89.0057373046875,89.6080322265625,88.938812255859375,89.40726470947266,4219459,49.0427360534668
IBM,2003-12-30,89.16825866699219,89.38814544677734,88.29827880859375,88.55640411376953,4187556,48.57600021362305
IBM,2003-12-31,88.5850830078125,88.76673126220703,88.1070785522461,88.60420989990234,4944337,48.602210998535156
IBM,2004-01-02,88.77629089355469,88.95793151855469,87.18929290771484,87.5239028930664,5572879,48.00965881347656
IBM,2004-01-05,87.95410919189453,88.99617767333984,87.95410919189453,88.95793151855469,5519010,48.7962646484375
IBM,2004-01-06,88.14531707763672,89.09178161621094,88.08795166015625,88.967498779296875,4581480,48.801509857177734
IBM,2004-01-07,89.043975830078125,89.27342224121094,88.4034423828125,88.6998062133789,5154270,48.654666900634766
IBM,2004-01-08,89.11090087890625,89.11090087890625,87.98279571533203,88.94837188720703,6464071,48.791019439697266
IBM,2004-01-09,87.71510314941406,88.2887191772461,86.99808502197266,87.1988525390625,8295721,47.831336975097656
IBM,2004-01-12,87.1988525390625,88.08795166015625,87.1988525390625,87.5239028930664,5366398,48.00965881347656
IBM,2004-01-13,87.42829895019531,87.48565673828125,85.0956039428711,85.75525665283203,9249255,47.03950119018555
IBM,2004-01-14,85.94646453857422,86.4818344116211,85.80306243896484,86.33843231201172,5758335,47.359375
IBM,2004-01-15,90.88909912109375,91.44359588623047,89.435943603515625,89.8852767944336,20723352,49.30494689941406
IBM,2004-01-16,90.82218170166016,91.15679168701172,90.54492950439453,91.12810516357422,9729892,49.98667907714844
IBM,2004-01-20,91.77820587158203,93.154876708984375,91.52007293701172,92.82982635498047,9712215,50.92008972167969
IBM,2004-01-21,92.95410919189453,93.7284927368164,92.39006042480469,93.4034423828125,7268654,51.23475646972656
IBM,2004-01-22,93.53728485107422,93.84320831298828,93.04015350341797,93.22179412841797,4572694,51.1351318359375
IBM,2004-01-23,93.5181655883789,93.8910140991211,92.82982635498047,93.59464263916016,5526959,51.33966827392578
IBM,2004-01-26,93.59464263916016,95.458892822265625,93.26959991455078,95.458892822265625,6474112,52.36225509643555
IBM,2004-01-27,95.02867889404297,95.28680419921875,94.359466552734375,94.45507049560547,5591184,51.811622619628906
IBM,2004-01-28,94.7896728515625,95.04779815673828,93.00191497802734,93.0975112915039,6850986,51.066951751708984
IBM,2004-01-29,93.78585052490234,94.26386260986328,92.30401611328125,93.6998062133789,6948055,51.39732360839844
IBM,2004-01-30,93.70936584472656,94.961761474609375,93.53728485107422,94.86615753173828,6419930,52.0370979309082
IBM,2004-02-02,94.7896728515625,95.54492950439453,94.16825866699219,95.01911926269531,6485200,52.12102127075195
IBM,2004-02-03,94.646270751953125,95.602294921875,94.59847259521484,95.602294921875,5862098,52.44086837768555
IBM,2004-02-04,95.00955963134766,96.01338195800781,94.933074951171875,95.783935546875,8773325,52.54054641723633
IBM,2004-02-05,95.602294921875,95.68833923339844,93.938812255859375,94.5124282836914,6249850,51.843074798583984
IBM,2004-02-06,94.50286865234375,94.87571716308594,93.92925262451172,94.58891296386719,5770677,51.96915817260742
IBM,2004-02-09,94.94264221191406,95.066925048828125,94.26386260986328,94.59847259521484,3914550,51.974388122558594
IBM,2004-02-10,94.1204605102539,95.57361602783203,94.08221435546875,95.22944641113281,4244145,52.321048736572266
IBM,2004-02-11,94.83747863769531,95.8986587524414,94.45507049560547,95.564056396484375,5758962,52.50490188598633
IBM,2004-02-12,95.65965270996094,95.88909912109375,94.933074951171875,94.933074951171875,3777629,52.158226013183594
IBM,2004-02-13,94.74187469482422,95.68833923339844,94.7227554321289,95.3250503540039,3726270,52.373592376708984
IBM,2004-02-17,95.59273529052734,95.602294921875,94.95220184326172,95,4111198,52.195011138916016
IBM,2004-02-18,94.94264221191406,95.38240814208984,93.833648681640625,94.09178161621094,5052494,51.69599533081055
IBM,2004-02-19,94.09178161621094,94.86615753173828,93.23136138916016,93.4990463256836,5697771,51.37034606933594
IBM,2004-02-20,94.26386260986328,94.26386260986328,92.9158706665039,93.03059387207031,5951949,51.11298751831055
IBM,2004-02-23,93.11663818359375,93.22179412841797,91.26194763183594,91.739959716796875,6934039,50.40385818481445
IBM,2004-02-24,91.01338195800781,93.17399597167969,91.01338195800781,92.53346252441406,7330682,50.83983612060547
IBM,2004-02-25,92.25621032714844,92.82026672363281,91.99808502197266,92.2944564819336,3517175,50.70851516723633
IBM,2004-02-26,92.03633117675781,92.98279571533203,92.01720428466797,92.53346252441406,4148122,50.83983612060547
IBM,2004-02-27,92.54302215576172,93.0975112915039,91.8738021850586,92.25621032714844,4931890,50.687503814697266
IBM,2004-03-01,92.25621032714844,92.97322845458984,91.9216079711914,92.77246856689453,4658884,50.971153259277344
IBM,2004-03-02,93.3078384399414,93.3078384399414,92.37093353271484,92.56214141845703,5205105,50.855594635009766
IBM,2004-03-03,92.32313537597656,92.62906646728516,91.39579010009766,92.58126068115234,5027599,50.866085052490234
IBM,2004-03-04,92.33269500732422,92.657745361328125,91.9024887084961,92.15105438232422,3711103,50.6297492980957
IBM,2004-03-05,91.73040008544922,92.71510314941406,91.35755157470703,92.20841217041016,4153561,50.661231994628906
IBM,2004-03-08,92.24665069580078,92.61949920654297,90.430206298828125,90.430206298828125,5318073,49.68423843383789
IBM,2004-03-09,90.15296173095703,91.0898666381836,89.646270751953125,90.37284851074219,6684568,49.65273666381836
IBM,2004-03-10,90.22944641113281,90.57361602783203,88.60420989990234,88.967498779296875,6836970,48.880619049072266
IBM,2004-03-11,87.95410919189453,88.8910140991211,87.14149475097656,87.1988525390625,8954597,47.908897399902344
IBM,2004-03-12,87.95410919189453,89.27342224121094,87.64818572998047,89.19693756103516,6579968,49.00667953491211
IBM,2004-03-15,88.52772521972656,88.61376953125,86.88336181640625,87.78202819824219,6823058,48.229312896728516
IBM,2004-03-16,88.336517333984375,88.62332916259766,87.39962005615234,88.38432312011719,4840470,48.56024169921875
IBM,2004-03-17,88.4990463256836,89.66539001464844,88.38432312011719,89.2829818725586,4877498,49.0539436340332
IBM,2004-03-18,88.95793151855469,89.08221435546875,87.85850524902344,88.76673126220703,4817039,48.770320892333984
IBM,2004-03-19,88.77629089355469,88.88145446777344,87.48565673828125,87.5908203125,7383400,48.12422561645508
IBM,2004-03-22,87.25621032714844,87.45697784423828,86.30975341796875,87.01720428466797,6509781,47.80906677246094
IBM,2004-03-23,87.57170104980469,88.1070785522461,86.6921615600586,87.30401611328125,5298304,47.966644287109375
IBM,2004-03-24,87.54302215576172,88.42256164550781,87.03633117675781,87.734222412109375,6496078,48.203025817871094
IBM,2004-03-25,88.0975112915039,88.55640411376953,87.42829895019531,88.32695770263672,5842747,48.5286750793457
IBM,2004-03-26,88.32695770263672,89.149139404296875,88.1070785522461,88.69024658203125,4599994,48.7282829284668
IBM,2004-03-29,88.90057373046875,89.4933090209961,88.1261978149414,88.60420989990234,5100610,48.68102264404297
IBM,2004-03-30,88.59464263916016,88.59464263916016,87.33269500732422,88.260040283203125,5664822,48.49191665649414
IBM,2004-03-31,88.02103424072266,88.18355560302734,87.48565673828125,87.8011474609375,4825721,48.23981475830078
IBM,2004-04-01,87.63862609863281,88.60420989990234,87.5908203125,88.3078384399414,4442257,48.51817321777344
IBM,2004-04-02,89.435943603515625,90.3919677734375,89.22562408447266,90.05735778808594,6165647,49.47938919067383
IBM,2004-04-05,89.818359375,90.21988677978516,89.397705078125,90.038238525390625,4117056,49.46891784667969
IBM,2004-04-06,89.48374938964844,89.66539001464844,88.92925262451172,89.57935333251953,4037665,49.21677780151367
IBM,2004-04-07,89.26386260986328,89.464630126953125,88.441680908203125,88.98661804199219,4746016,48.8911018371582
IBM,2004-04-08,89.86615753173828,90.23900604248047,88.47992706298828,89.02485656738281,4045928,48.91211700439453
IBM,2004-04-12,89.38814544677734,90.2103271484375,89.29254150390625,89.61759185791016,3255780,49.237770080566406
IBM,2004-04-13,89.66539001464844,89.9043960571289,88.43212127685547,88.94837188720703,5244226,48.870113372802734
IBM,2004-04-14,88.049713134765625,89.73231506347656,88.049713134765625,89.57935333251953,5560850,49.21677780151367
IBM,2004-04-15,89.6749496459961,89.95220184326172,88.967498779296875,89.34034729003906,7159033,49.08546447753906
IBM,2004-04-16,88.24092102050781,88.2887191772461,87.03633117675781,88.22179412841797,11629428,48.470916748046875
IBM,2004-04-19,87.85850524902344,88.24092102050781,87.66730499267578,87.8967514038086,4350732,48.29231643676758
IBM,2004-04-20,87.95410919189453,88.41300201416016,86.663482666015625,86.663482666015625,4456169,47.6147346496582
IBM,2004-04-21,87.14149475097656,87.39962005615234,86.70172119140625,87.24665069580078,4836076,47.93514633178711
IBM,2004-04-22,86.52007293701172,87.48565673828125,85.75525665283203,86.74951934814453,8355448,47.66203308105469
IBM,2004-04-23,86.99808502197266,87.58126068115234,86.38623046875,87.265777587890625,5296107,47.945682525634766
IBM,2004-04-26,86.75907897949219,87.53346252441406,86.37667083740234,86.453155517578125,4742146,47.49919128417969
IBM,2004-04-27,86.663482666015625,87.944549560546875,86.57743835449219,87.1032485961914,4987328,47.85636901855469
IBM,2004-04-28,86.32887268066406,86.97896575927734,86.242828369140625,86.43403625488281,4922476,47.48869705200195
IBM,2004-04-29,86.05162811279297,86.29063415527344,84.31166076660156,85.16252136230469,8120307,46.79009246826172
IBM,2004-04-30,85.0956039428711,85.2772445678711,84.13957977294922,84.29254150390625,5250397,46.31208038330078
IBM,2004-05-03,84.254302978515625,84.62715148925781,83.365203857421875,84.149139404296875,6349325,46.23330307006836
IBM,2004-05-04,84.149139404296875,85.79350280761719,84.13002014160156,85.08604431152344,5702583,46.74806213378906
IBM,2004-05-05,85.80306243896484,85.80306243896484,84.61759185791016,85.04779815673828,4604806,46.7270393371582
IBM,2004-05-06,84.22562408447266,85.181640625,83.73805236816406,84.47418975830078,4517779,46.50600051879883
IBM,2004-05-07,83.8910140991211,85.46845245361328,83.76673126220703,84.31166076660156,5656140,46.41652297973633
IBM,2004-05-10,83.74761199951172,84.22562408447266,82.57170104980469,83.05927276611328,7000250,45.72702407836914
IBM,2004-05-11,83.365203857421875,84.27342224121094,83.00191497802734,83.29827880859375,6877450,45.85861587524414
IBM,2004-05-12,83.41300201416016,83.41300201416016,81.37667083740234,82.99235534667969,8834307,45.69019317626953
IBM,2004-05-13,82.97322845458984,83.56596374511719,82.46653747558594,83.35564422607422,4924986,45.89020538330078
IBM,2004-05-14,82.839385986328125,83.50860595703125,82.28489685058594,82.60993957519531,5436899,45.47966003417969
IBM,2004-05-17,81.54875946044922,82.24665069580078,81.40535736083984,81.76863861083984,5962200,45.01649475097656
IBM,2004-05-18,82.2944564819336,82.6864242553711,82.21797180175781,82.27533721923828,4603551,45.295467376708984
IBM,2004-05-19,83.55640411376953,84.97132110595703,82.69598388671875,83.22179412841797,7773663,45.816505432128906
IBM,2004-05-20,83.23136138916016,84.08221435546875,83.22179412841797,83.57552337646484,4216949,46.0112419128418
IBM,2004-05-21,83.73805236816406,84.3021011352539,83.08795166015625,83.29827880859375,5365980,45.85861587524414
IBM,2004-05-24,83.8910140991211,83.97705841064453,82.74378967285156,83.26959991455078,3951893,45.842830657958984
IBM,2004-05-25,82.93498992919922,85.00955963134766,82.74378967285156,84.79923248291016,5604573,46.6849479675293
IBM,2004-05-26,84.74187469482422,84.94264221191406,84.16825866699219,84.464630126953125,4506377,46.500732421875
IBM,2004-05-27,84.84703826904297,85.16252136230469,84.11090087890625,84.69407653808594,4282952,46.62706756591797
IBM,2004-05-28,84.58891296386719,84.94264221191406,84.36902618408203,84.69407653808594,3351175,46.62706756591797
IBM,2004-06-01,84.13002014160156,84.58891296386719,83.46080017089844,84.24474334716797,5108978,46.37968063354492
IBM,2004-06-02,84.74187469482422,84.74187469482422,84.02485656738281,84.11090087890625,4092580,46.30601501464844
IBM,2004-06-03,83.98661804199219,84.22562408447266,83.50860595703125,83.50860595703125,3150029,45.97441482543945
IBM,2004-06-04,84.08221435546875,84.59847259521484,83.652008056640625,83.70936584472656,3978356,46.08491897583008
IBM,2004-06-07,84.84703826904297,85.07648468017578,84.13957977294922,84.74187469482422,4460667,46.65336227416992
IBM,2004-06-08,84.74187469482422,86.52007293701172,84.5124282836914,86.08030700683594,5648714,47.39022445678711
IBM,2004-06-09,85.94646453857422,86.56787872314453,85.86042022705078,86.12810516357422,5474136,47.41655349731445
IBM,2004-06-10,86.26194763183594,86.75907897949219,85.93690490722656,86.4818344116211,3628260,47.611289978027344
IBM,2004-06-14,86.0898666381836,86.5965576171875,85.67877960205078,86.1089859008789,4310984,47.40601348876953
IBM,2004-06-15,86.51051330566406,87.1988525390625,86.26194763183594,86.558319091796875,4715682,47.65339660644531
IBM,2004-06-16,86.28107452392578,86.93116760253906,86.12810516357422,86.40535736083984,3290402,47.569156646728516
IBM,2004-06-17,86.52007293701172,86.57743835449219,86.1089859008789,86.46271514892578,4372489,47.60075759887695
IBM,2004-06-18,86.23326873779297,86.806884765625,85.94646453857422,86.09942626953125,6768457,47.4007453918457
IBM,2004-06-21,86.42447662353516,86.453155517578125,85.38240814208984,85.55449676513672,4020196,47.10074996948242
IBM,2004-06-22,85.353729248046875,86.2715072631836,85.2103271484375,86.061187744140625,4340168,47.37968444824219
IBM,2004-06-23,86.137664794921875,86.845123291015625,85.88909912109375,86.79732513427734,4555016,47.78496170043945
IBM,2004-06-24,86.30975341796875,86.9216079711914,85.88909912109375,86.032501220703125,4256592,47.363895416259766
IBM,2004-06-25,85.9942626953125,86.26194763183594,85.02867889404297,85.61185455322266,5862516,47.13232421875
IBM,2004-06-28,85.76481628417969,85.94646453857422,84.47418975830078,84.80879211425781,4626667,46.6901969909668
IBM,2004-06-29,84.464630126953125,84.59847259521484,84.03441619873047,84.40726470947266,4596961,46.46913528442383
IBM,2004-06-30,84.41682434082031,84.6080322265625,83.84320831298828,84.27342224121094,4941304,46.395450592041016
IBM,2004-07-01,84.397705078125,84.55066680908203,82.762908935546875,83.652008056640625,5328219,46.053382873535156
IBM,2004-07-02,83.60420989990234,83.6998062133789,82.79158782958984,83.21223449707031,3006727,45.81125259399414
IBM,2004-07-06,82.69598388671875,82.9158706665039,81.38623046875,81.93116760253906,6702873,45.10598373413086
IBM,2004-07-07,81.54875946044922,82.160614013671875,81.30975341796875,81.5965576171875,5938456,44.9217643737793
IBM,2004-07-08,81.26194763183594,81.2715072631836,79.9043960571289,79.97132110595703,7875334,44.027008056640625
IBM,2004-07-09,80.68833923339844,80.783935546875,79.83747863769531,80.20076751708984,6898579,44.15333938598633
IBM,2004-07-12,80.30592346191406,81.5009536743164,79.751434326171875,80.40152740478516,6285623,44.263851165771484
IBM,2004-07-13,82.12236785888672,82.30401611328125,81.453155517578125,81.5009536743164,6277046,44.86912155151367
IBM,2004-07-14,81.1089859008789,81.49139404296875,80.0956039428711,80.430206298828125,6588336,44.27964401245117
IBM,2004-07-15,80.430206298828125,80.90821838378906,79.933074951171875,80.3250503540039,7412479,44.221763610839844
IBM,2004-07-16,82.265777587890625,82.67686462402344,80.57361602783203,80.57361602783203,10921704,44.35860061645508
IBM,2004-07-19,80.783935546875,82.07456970214844,80.68833923339844,81.54875946044922,6899416,44.89543533325195
IBM,2004-07-20,81.86424255371094,82.6864242553711,81.54875946044922,82.56214141845703,5911260,45.45336151123047
IBM,2004-07-21,82.93498992919922,83.27915954589844,81.54875946044922,81.54875946044922,5788564,44.89543533325195
IBM,2004-07-22,81.26194763183594,82.60037994384766,80.956024169921875,82.27533721923828,6247340,45.295467376708984
IBM,2004-07-23,81.93116760253906,82.27533721923828,80.783935546875,81.11854553222656,4507632,44.65860366821289
IBM,2004-07-26,81.11854553222656,81.81644439697266,80.79350280761719,81.347991943359375,4725305,44.7849006652832
IBM,2004-07-27,81.83556365966797,82.5047836303711,81.6921615600586,82.1032485961914,4287031,45.20071029663086
IBM,2004-07-28,82.1032485961914,82.48565673828125,81.14722442626953,82.07456970214844,6868245,45.18492889404297
IBM,2004-07-29,82.45697784423828,83.38432312011719,82.43785858154297,82.95410919189453,4426986,45.66914367675781
IBM,2004-07-30,82.64818572998047,83.55640411376953,82.5908203125,83.24092102050781,3669891,45.82705307006836
IBM,2004-08-02,83.049713134765625,83.546844482421875,82.61949920654297,82.87763214111328,3565186,45.62702941894531
IBM,2004-08-03,82.88719177246094,82.98279571533203,81.68260192871094,81.94072723388672,4337971,45.11126708984375
IBM,2004-08-04,81.54875946044922,82.839385986328125,81.5009536743164,82.18929290771484,4351988,45.248085021972656
IBM,2004-08-05,82.18929290771484,82.61949920654297,81.2715072631836,81.44359588623047,4058375,44.837547302246094
IBM,2004-08-06,80.6692123413086,81.032501220703125,79.751434326171875,79.80879211425781,5459283,44.03056716918945
IBM,2004-08-09,79.80879211425781,80.26768493652344,79.22562408447266,79.87571716308594,3787671,44.067481994628906
IBM,2004-08-10,80.30592346191406,81.25238800048828,80.12428283691406,81.25238800048828,4551146,44.826988220214844
IBM,2004-08-11,80.01911926269531,80.28680419921875,79.44550323486328,80.00955963134766,5531248,44.141326904296875
IBM,2004-08-12,79.397705078125,79.397705078125,78.29827880859375,78.59464263916016,7463105,43.36073684692383
IBM,2004-08-13,78.9101333618164,80.248565673828125,78.88145446777344,80.21988677978516,6068787,44.25738525390625
IBM,2004-08-16,80.01911926269531,80.84130096435547,79.83747863769531,80.3250503540039,4562129,44.31539535522461
IBM,2004-08-17,80.40152740478516,80.82218170166016,79.98088073730469,80.34416961669922,3723132,44.325950622558594
IBM,2004-08-18,79.92351531982422,81.38623046875,79.89483642578125,81.38623046875,4599785,44.90082931518555
IBM,2004-08-19,81.02294158935547,81.5965576171875,80.73613739013672,81.15679168701172,4920907,44.77425765991211
IBM,2004-08-20,80.80306243896484,81.5009536743164,80.80306243896484,81.5009536743164,4708464,44.96412658691406
IBM,2004-08-23,81.4818344116211,81.6921615600586,80.9273452758789,80.9273452758789,4456588,44.647674560546875
IBM,2004-08-24,81.26194763183594,81.40535736083984,80.640533447265625,80.98470306396484,2835078,44.6793212890625
IBM,2004-08-25,81.26194763183594,81.52007293701172,80.83174133300781,81.32887268066406,4608258,44.869197845458984
IBM,2004-08-26,81.26194763183594,81.3001937866211,80.96558380126953,80.96558380126953,3278582,44.66878128051758
IBM,2004-08-27,80.9273452758789,81.21414947509766,80.86997985839844,81.20458984375,2557261,44.800628662109375
IBM,2004-08-30,80.850860595703125,81.25238800048828,80.67877960205078,80.68833923339844,2382683,44.515811920166016
IBM,2004-08-31,80.83174133300781,80.96558380126953,79.97132110595703,80.96558380126953,3555877,44.66878128051758
IBM,2004-09-01,80.353729248046875,81.347991943359375,80.31549072265625,80.51625061035156,4966931,44.42086410522461
IBM,2004-09-02,80.51625061035156,81.05162811279297,80.16252136230469,80.850860595703125,3535898,44.60548782348633
IBM,2004-09-03,80.59273529052734,80.96558380126953,80.26768493652344,80.67877960205078,3639871,44.51054000854492
IBM,2004-09-07,80.97514343261719,81.68260192871094,80.8795394897461,81.23326873779297,4186929,44.81646728515625
IBM,2004-09-08,81.166351318359375,82.7055435180664,81.14722442626953,82.0841293334961,5984375,45.2858772277832
IBM,2004-09-09,82.0841293334961,82.97322845458984,82.0841293334961,82.63862609863281,4725200,45.591793060302734
IBM,2004-09-10,82.62906646728516,83.17399597167969,82.45697784423828,82.944549560546875,3926161,45.76055908203125
IBM,2004-09-13,83.17399597167969,83.441680908203125,82.2944564819336,82.6864242553711,5022264,45.618160247802734
IBM,2004-09-14,82.79158782958984,83.05927276611328,82.36137390136719,82.90631103515625,4135361,45.73947525024414
IBM,2004-09-15,82.160614013671875,82.69598388671875,82.11280822753906,82.57170104980469,4844235,45.55485534667969
IBM,2004-09-16,82.4091796875,83.13575744628906,82.15105438232422,82.33269500732422,3789658,45.42301559448242
IBM,2004-09-17,82.60037994384766,82.69598388671875,81.68260192871094,81.96940612792969,6483840,45.22258377075195
IBM,2004-09-20,81.64435577392578,82.62906646728516,81.64435577392578,81.93116760253906,4581898,45.20148849487305
IBM,2004-09-21,81.93116760253906,82.32313537597656,81.58699798583984,81.950286865234375,4235986,45.21201705932617
IBM,2004-09-22,81.5965576171875,81.68260192871094,80.46845245361328,80.602294921875,5268807,44.46833419799805
IBM,2004-09-23,80.34416961669922,80.564056396484375,79.57935333251953,80.19120788574219,5022055,44.24154281616211
IBM,2004-09-24,80.1147232055664,81.01338195800781,80.0956039428711,80.7170181274414,5124877,44.531639099121094
IBM,2004-09-27,80.40152740478516,80.72657775878906,80.28680419921875,80.458892822265625,4864214,44.38923263549805
IBM,2004-09-28,80.640533447265625,80.9273452758789,80.19120788574219,80.76481628417969,4052413,44.558006286621094
IBM,2004-09-29,80.76481628417969,81.242828369140625,80.44933319091797,81.242828369140625,4397907,44.82174301147461
IBM,2004-09-30,81.39579010009766,82.1988525390625,81.2715072631836,81.96940612792969,5437108,45.22258377075195
IBM,2004-10-01,82.17017364501953,83.154876708984375,82.1032485961914,82.90631103515625,4746748,45.73947525024414
IBM,2004-10-04,83.17399597167969,84.22562408447266,82.90631103515625,83.32695770263672,5231464,45.97154998779297
IBM,2004-10-05,84.08221435546875,84.15869903564453,83.29827880859375,83.47992706298828,5387632,46.05592346191406
IBM,2004-10-06,83.3078384399414,84.22562408447266,83.26959991455078,84.16825866699219,4167682,46.43571090698242
IBM,2004-10-07,84.16825866699219,84.22562408447266,83.55640411376953,83.57552337646484,3218437,46.10866928100586
IBM,2004-10-08,83.5850830078125,84.043975830078125,82.7055435180664,82.8967514038086,4278140,45.73420715332031
IBM,2004-10-11,82.95410919189453,83.365203857421875,82.4760971069336,82.82026672363281,3155050,45.69199752807617
IBM,2004-10-12,82.237091064453125,82.4091796875,81.81644439697266,82.21797180175781,4839424,45.35971450805664
IBM,2004-10-13,82.46653747558594,82.67686462402344,80.7170181274414,81.242828369140625,6957364,44.82174301147461
IBM,2004-10-14,81.02294158935547,81.242828369140625,80.59273529052734,81.05162811279297,4428450,44.71624755859375
IBM,2004-10-15,81.05162811279297,81.5009536743164,80.8795394897461,81.11854553222656,6201211,44.75315856933594
IBM,2004-10-18,80.59273529052734,82.36137390136719,80.58317565917969,82.14149475097656,7513000,45.317527770996094
IBM,2004-10-19,84.32122039794922,85.783935546875,84.13002014160156,85.43977355957031,14322041,47.13718795776367
IBM,2004-10-20,84.56022644042969,85.26768493652344,84.40726470947266,84.91395568847656,7245433,46.84710693359375
IBM,2004-10-21,84.5124282836914,84.856597900390625,83.80496978759766,84.22562408447266,6419825,46.467342376708984
IBM,2004-10-22,84.34034729003906,84.56022644042969,83.45124053955078,83.546844482421875,6264180,46.09286117553711
IBM,2004-10-25,83.5181655883789,84.99044036865234,83.4703598022461,84.541107177734375,6040127,46.64139175415039
IBM,2004-10-26,84.44550323486328,85.63097381591797,84.36902618408203,85.08604431152344,7673247,46.942020416259766
IBM,2004-10-27,84.68450927734375,86.3001937866211,84.6080322265625,86.04206848144531,6312715,47.4694709777832
IBM,2004-10-28,85.850860595703125,86.2715072631836,85.49713134765625,85.564056396484375,4420919,47.20574188232422
IBM,2004-10-29,85.46845245361328,85.94646453857422,85.038238525390625,85.80306243896484,4726351,47.337615966796875
IBM,2004-11-01,85.40152740478516,86.61567687988281,85.30592346191406,86.14722442626953,5397988,47.52748107910156
IBM,2004-11-02,85.61185455322266,87.20841217041016,85.564056396484375,86.49139404296875,5636580,47.717376708984375
IBM,2004-11-03,87.237091064453125,87.85850524902344,86.96940612792969,87.18929290771484,6854752,48.102386474609375
IBM,2004-11-04,87.04589080810547,88.62332916259766,86.82600402832031,88.31739807128906,7271374,48.724769592285156
IBM,2004-11-05,88.336517333984375,89.40726470947266,88.336517333984375,89.17781829833984,7016986,49.19947052001953
IBM,2004-11-08,88.43212127685547,89.57935333251953,88.43212127685547,89.26386260986328,5133036,49.34215545654297
IBM,2004-11-09,88.9101333618164,89.818359375,88.9101333618164,89.26386260986328,4720703,49.34215545654297
IBM,2004-11-10,88.833648681640625,90.15296173095703,88.833648681640625,89.4933090209961,6546286,49.4689826965332
IBM,2004-11-11,89.48374938964844,91.032501220703125,89.42638397216797,90.62141418457031,7796256,50.092552185058594
IBM,2004-11-12,90.49713134765625,91.3001937866211,90.40152740478516,91.12810516357422,5186486,50.37264633178711
IBM,2004-11-15,90.8986587524414,91.77820587158203,90.63097381591797,91.70172119140625,5112430,50.689727783203125
IBM,2004-11-16,91.061187744140625,91.3001937866211,90.4875717163086,90.7170181274414,5945569,50.14539337158203
IBM,2004-11-17,91.1089859008789,92.38050079345703,91.1089859008789,91.26194763183594,6645447,50.446632385253906
IBM,2004-11-18,91.166351318359375,91.49139404296875,90.850860595703125,90.91778564453125,4870071,50.25637435913086
IBM,2004-11-19,90.77437591552734,90.97514343261719,90.10516357421875,90.2963638305664,5940339,49.91288375854492
IBM,2004-11-22,90.15296173095703,91.20458984375,90.01911926269531,90.9273452758789,6081549,50.26167297363281
IBM,2004-11-23,90.535369873046875,91.17591094970703,90.3919677734375,91.0898666381836,5784275,50.35150909423828
IBM,2004-11-24,90.86042022705078,91.57743835449219,90.86042022705078,91.26194763183594,3923128,50.446632385253906
IBM,2004-11-26,90.86997985839844,91.18547058105469,90.42064666748047,90.55449676513672,2305698,50.05558776855469
IBM,2004-11-29,90.76481628417969,92.14149475097656,90.76481628417969,91.3001937866211,5961991,50.46779251098633
IBM,2004-11-30,90.96558380126953,91.44359588623047,90.0956039428711,90.0956039428711,6140334,49.8018913269043
IBM,2004-12-01,90.34416961669922,91.845123291015625,90.31549072265625,91.663482666015625,5925067,50.66859817504883
IBM,2004-12-02,91.44359588623047,92.5239028930664,91.29063415527344,91.54875946044922,5389306,50.60517883300781
IBM,2004-12-03,92.30401611328125,93.336517333984375,92.30401611328125,92.81070709228516,7350033,51.302734375
IBM,2004-12-06,92.61949920654297,93.59464263916016,92.39962005615234,93.37476348876953,5505098,51.61455535888672
IBM,2004-12-07,93.4034423828125,93.92925262451172,91.76863861083984,91.8738021850586,6775047,50.78483963012695
IBM,2004-12-08,92.18929290771484,93.06883239746094,91.558319091796875,92.39962005615234,5554992,51.07549285888672
IBM,2004-12-09,91.96940612792969,93.3078384399414,91.5009536743164,93.22179412841797,5976530,51.529972076416016
IBM,2004-12-10,91.8738021850586,93.6806869506836,91.8738021850586,92.41873931884766,4380962,51.08607482910156
IBM,2004-12-13,92.5908203125,92.92543029785156,91.85468292236328,92.20841217041016,5020277,50.96980285644531
IBM,2004-12-14,92.06501007080078,93.4034423828125,92.055450439453125,93.03059387207031,4699887,51.42430877685547
IBM,2004-12-15,92.657745361328125,93.4034423828125,92.552581787109375,93.049713134765625,4094567,51.434852600097656
IBM,2004-12-16,92.54302215576172,93.833648681640625,92.54302215576172,93.16443634033203,5920465,51.498252868652344
IBM,2004-12-17,92.734222412109375,93.69024658203125,91.96940612792969,91.96940612792969,9260343,50.83768844604492
IBM,2004-12-20,92.11280822753906,93.27915954589844,92.11280822753906,92.30401611328125,4989315,51.02263641357422
IBM,2004-12-21,92.342254638671875,92.87763214111328,92.265777587890625,92.75334930419922,5064523,51.27104187011719
IBM,2004-12-22,93.06883239746094,93.67112731933594,93.011474609375,93.31739807128906,5177805,51.582801818847656
IBM,2004-12-23,93.21223449707031,93.69024658203125,93.21223449707031,93.42256164550781,3755768,51.64095687866211
IBM,2004-12-27,93.39388275146484,93.66156768798828,93.0975112915039,93.21223449707031,3412993,51.5246696472168
IBM,2004-12-28,93.11663818359375,94.216064453125,93.08795166015625,93.97705841064453,4535874,51.94744110107422
IBM,2004-12-29,93.50860595703125,94.13957977294922,93.4990463256836,93.862335205078125,3447930,51.884029388427734
IBM,2004-12-30,93.78585052490234,94.646270751953125,93.757171630859375,93.97705841064453,3987770,51.94744110107422
IBM,2004-12-31,94.26386260986328,94.56022644042969,94.15869903564453,94.24474334716797,2921687,52.095401763916016
IBM,2005-01-03,94.61759185791016,94.74187469482422,92.97322845458984,93.45124053955078,5538779,51.65679168701172
IBM,2005-01-04,93.441680908203125,94.09178161621094,92.27533721923828,92.447418212890625,5973706,51.101924896240234
IBM,2005-01-05,92.35181427001953,93.52772521972656,92.160614013671875,92.25621032714844,5906448,50.99623489379883
IBM,2005-01-06,92.2944564819336,92.71510314941406,91.82600402832031,91.96940612792969,4771538,50.83768844604492
IBM,2005-01-07,92.25621032714844,92.54302215576172,91.2715072631836,91.56787872314453,6485932,50.615745544433594
IBM,2005-01-10,91.56787872314453,91.86424255371094,91.05162811279297,91.47227478027344,4837855,50.562870025634766
IBM,2005-01-11,91.47227478027344,91.57743835449219,90.54492950439453,90.82218170166016,4964734,50.20353698730469
IBM,2005-01-12,90.82218170166016,91.0898666381836,89.92351531982422,91.02294158935547,6096716,50.31453323364258
IBM,2005-01-13,91.19503021240234,91.96940612792969,89.57935333251953,90.2963638305664,5585012,49.91288375854492
IBM,2005-01-14,89.87571716308594,90.10516357421875,89.435943603515625,89.961761474609375,5774757,49.7279052734375
IBM,2005-01-18,89.53154754638672,91.14722442626953,89.50286865234375,90.72657775878906,8882737,50.15068054199219
IBM,2005-01-19,90.77437591552734,90.96558380126953,88.84320831298828,89.0057373046875,7690924,49.199466705322266
IBM,2005-01-20,88.53728485107422,89.71319580078125,88.52772521972656,88.9101333618164,5971196,49.1466178894043
IBM,2005-01-21,88.9101333618164,89.19693756103516,88.17399597167969,88.31739807128906,7324720,48.81897735595703
IBM,2005-01-24,88.62332916259766,88.76673126220703,87.72466278076172,87.75334930419922,6838016,48.5071907043457
IBM,2005-01-25,87.93498992919922,88.5181655883789,87.90631103515625,88.13575744628906,5303952,48.71856689453125
IBM,2005-01-26,88.24092102050781,88.78585052490234,87.8967514038086,87.90631103515625,5598192,48.591739654541016
IBM,2005-01-27,87.4760971069336,88.16443634033203,87.41873931884766,87.93498992919922,4965257,48.60758972167969
IBM,2005-01-28,88.60420989990234,89.47418975830078,88.41300201416016,88.80496978759766,6234788,49.08850860595703
IBM,2005-01-31,89.53154754638672,89.818359375,88.95793151855469,89.31166076660156,4978855,49.368553161621094
IBM,2005-02-01,89.55066680908203,89.86615753173828,89.26386260986328,89.73231506347656,3804720,49.60110855102539
IBM,2005-02-02,89.65583038330078,90.20076751708984,89.5124282836914,90.15296173095703,3762880,49.833621978759766
IBM,2005-02-03,89.74187469482422,89.80879211425781,88.967498779296875,89.42638397216797,4109420,49.43199157714844
IBM,2005-02-04,88.91969299316406,90.57361602783203,88.9101333618164,90.353729248046875,3982750,49.94459915161133
IBM,2005-02-07,90.20076751708984,90.72657775878906,90.181640625,90.37284851074219,2968339,49.95515823364258
IBM,2005-02-08,90.066925048828125,90.47801208496094,89.99044036865234,89.99044036865234,3703991,49.83869171142578
IBM,2005-02-09,90,90.65965270996094,88.4703598022461,88.62332916259766,5917327,49.08154296875
IBM,2005-02-10,88.862335205078125,89.0057373046875,88.24092102050781,88.6806869506836,5060966,49.11330795288086
IBM,2005-02-11,88.62332916259766,89.83747863769531,88.43212127685547,89.19693756103516,4423848,49.39921569824219
IBM,2005-02-14,89.06309509277344,89.8852767944336,89.06309509277344,89.45507049560547,3000765,49.54219055175781
IBM,2005-02-15,89.38814544677734,90.5066909790039,89.36902618408203,90.181640625,4338808,49.944583892822266
IBM,2005-02-16,90.08604431152344,90.79350280761719,90.05735778808594,90.458892822265625,4671959,50.09809875488281
IBM,2005-02-17,90.34416961669922,90.59273529052734,89.61759185791016,89.62715148925781,4449893,49.63749694824219
IBM,2005-02-18,89.62715148925781,90.10516357421875,88.81452941894531,89.16825866699219,4461504,49.38334274291992
IBM,2005-02-22,88.59464263916016,89.38814544677734,88.17399597167969,88.260040283203125,5047055,48.88035583496094
IBM,2005-02-23,88.23136138916016,88.37476348876953,87.5239028930664,88.049713134765625,5881449,48.76387023925781
IBM,2005-02-24,87.93498992919922,88.99617767333984,87.81070709228516,88.56596374511719,4344979,49.04978561401367
IBM,2005-02-25,88.2887191772461,88.71892547607422,88.23136138916016,88.71892547607422,4266111,49.134490966796875
IBM,2005-02-28,88.46080017089844,88.6806869506836,88.34607696533203,88.50860595703125,5177491,49.01802444458008
IBM,2005-03-01,88.56596374511719,89.32122039794922,88.5181655883789,89.19693756103516,3995615,49.39921569824219
IBM,2005-03-02,88.67112731933594,89.6080322265625,88.67112731933594,88.833648681640625,4672900,49.19802474975586
IBM,2005-03-03,89.05353546142578,89.11090087890625,88.14531707763672,88.34607696533203,4223539,48.9279899597168
IBM,2005-03-04,88.85277557373047,89.08221435546875,88.29827880859375,88.3078384399414,4972684,48.90681457519531
IBM,2005-03-07,88.2887191772461,88.441680908203125,87.56214141845703,87.57170104980469,7371057,48.49912643432617
IBM,2005-03-08,87.66730499267578,88.48948669433594,87.66730499267578,88.0783920288086,5321839,48.77976608276367
IBM,2005-03-09,87.97322845458984,88.9101333618164,87.96366882324219,88.2887191772461,4718715,48.89622116088867
IBM,2005-03-10,88.2887191772461,88.71892547607422,88.04015350341797,88.34607696533203,3579935,48.9279899597168
IBM,2005-03-11,88.193115234375,88.34607696533203,87.18929290771484,87.48565673828125,4701038,48.45148468017578
IBM,2005-03-14,87.4760971069336,87.99235534667969,87.4760971069336,87.85850524902344,4116533,48.65796661376953
IBM,2005-03-15,87.95410919189453,88.21223449707031,87.18929290771484,87.36137390136719,3831603,48.38264846801758
IBM,2005-03-16,86.74951934814453,87.38050079345703,86.28107452392578,86.663482666015625,5298304,47.99614334106445
IBM,2005-03-17,86.51051330566406,86.6921615600586,85.75525665283203,85.90821838378906,5817957,47.57785415649414
IBM,2005-03-18,85.90821838378906,85.94646453857422,85.17208099365234,85.353729248046875,7888409,47.2707633972168
IBM,2005-03-21,85.4875717163086,86.30975341796875,85.34416961669922,85.57361602783203,4604910,47.39254379272461
IBM,2005-03-22,85.6692123413086,86.36711120605469,85.33460998535156,85.564056396484375,4657315,47.38724899291992
IBM,2005-03-23,86.01338195800781,87.160614013671875,85.86997985839844,86.53919982910156,5723817,47.92731475830078
IBM,2005-03-24,86.806884765625,87.5239028930664,86.7112808227539,86.7112808227539,4787647,48.022621154785156
IBM,2005-03-28,86.72084045410156,87.60037994384766,86.634796142578125,87.03633117675781,4276989,48.202632904052734
IBM,2005-03-29,86.74951934814453,87.06501007080078,86.21414947509766,86.61567687988281,6349638,47.969661712646484
IBM,2005-03-30,86.347991943359375,86.88336181640625,86.347991943359375,86.6921615600586,5495579,48.01198196411133
IBM,2005-03-31,86.4818344116211,87.39006042480469,86.25238800048828,87.36137390136719,4621856,48.38264846801758
IBM,2005-04-01,87.46653747558594,87.72466278076172,86.08030700683594,86.46271514892578,5984375,47.88494873046875
IBM,2005-04-04,86.11854553222656,86.634796142578125,85.82218170166016,86.347991943359375,3909739,47.82140350341797
IBM,2005-04-05,86.26194763183594,86.35755157470703,85.33460998535156,85.63097381591797,4778546,47.42430877685547
IBM,2005-04-06,85.13384246826172,85.44933319091797,84.80879211425781,85.08604431152344,8197293,47.12251281738281
IBM,2005-04-07,85.08604431152344,85.2772445678711,84.22562408447266,84.55066680908203,6648062,46.82603454589844
IBM,2005-04-08,84.397705078125,84.569793701171875,83.652008056640625,83.74761199951172,5417443,46.381256103515625
IBM,2005-04-11,83.50860595703125,83.70936584472656,82.30401611328125,82.4091796875,8678139,45.64000701904297
IBM,2005-04-12,82.12236785888672,82.447418212890625,81.42447662353516,81.97896575927734,8817466,45.40177536010742
IBM,2005-04-13,81.988525390625,82.18929290771484,80.535369873046875,80.850860595703125,7416872,44.776981353759766
IBM,2005-04-14,80.79350280761719,81.65392303466797,79.79923248291016,79.961761474609375,10900575,44.284584045410156
IBM,2005-04-15,75.52581024169922,76.15679168701172,72.97322845458984,73.32695770263672,29189990,40.610076904296875
IBM,2005-04-18,73.757171630859375,74.3307876586914,72.79158782958984,73.27915954589844,13864730,40.5836181640625
IBM,2005-04-19,73.59464263916016,73.80496978759766,71.94072723388672,72.160614013671875,9685855,39.96413040161133
IBM,2005-04-20,72.160614013671875,72.53346252441406,68.69024658203125,68.84320831298828,21303150,38.12688446044922
IBM,2005-04-21,69.7896728515625,70.84130096435547,69.59847259521484,70.77437591552734,16970722,39.1964225769043
IBM,2005-04-22,70.96558380126953,71.4149169921875,70.038238525390625,70.94646453857422,11489682,39.29169464111328
IBM,2005-04-25,71.79732513427734,72.39006042480469,70.79350280761719,71.32887268066406,10689492,39.50348663330078
IBM,2005-04-26,71.39579010009766,73.59464263916016,71.36711120605469,72.11280822753906,13058578,39.93765640258789
IBM,2005-04-27,72.27533721923828,73.78585052490234,72.17973327636719,73.66156768798828,12166444,40.79539108276367
IBM,2005-04-28,73.66156768798828,73.71892547607422,72.32313537597656,72.57170104980469,9026143,40.191802978515625
IBM,2005-04-29,73.66156768798828,73.69024658203125,72.57170104980469,73.02103424072266,8522494,40.44064712524414
IBM,2005-05-02,73.4990463256836,73.8910140991211,72.6864242553711,73.14531707763672,7565195,40.50948715209961
IBM,2005-05-03,73.4034423828125,73.57552337646484,72.5908203125,73.1070785522461,6481330,40.48830032348633
IBM,2005-05-04,73.23136138916016,73.80496978759766,73.13575744628906,73.69024658203125,5765866,40.811279296875
IBM,2005-05-05,74.569793701171875,74.6749496459961,72.01720428466797,72.17973327636719,12940903,39.97471618652344
IBM,2005-05-06,72.237091064453125,72.58126068115234,71.67304229736328,71.950286865234375,8106814,39.9535026550293
IBM,2005-05-09,71.950286865234375,72.14149475097656,71.42447662353516,71.68260192871094,5875068,39.804840087890625
IBM,2005-05-10,71.46271514892578,71.47227478027344,69.82791900634766,70.07648468017578,8349381,38.91297912597656
IBM,2005-05-11,70.3919677734375,70.44933319091797,69.32122039794922,70.05735778808594,7233822,38.90234375
IBM,2005-05-12,70.2963638305664,70.55449676513672,69.31166076660156,69.42638397216797,6340747,38.55198669433594
IBM,2005-05-13,69.34034729003906,70.61185455322266,69.3307876586914,69.94264221191406,7479528,38.83864974975586
IBM,2005-05-16,69.87571716308594,71.21414947509766,69.87571716308594,71.07074737548828,5754569,39.465087890625
IBM,2005-05-17,70.67877960205078,71.15679168701172,70.10516357421875,71.02294158935547,5371838,39.43852233886719
IBM,2005-05-18,71.70172119140625,73.441680908203125,71.40535736083984,73.00191497802734,10783842,40.537445068359375
IBM,2005-05-19,73.13575744628906,74.22562408447266,73.011474609375,73.76673126220703,7353798,40.96214294433594
IBM,2005-05-20,73.88145446777344,73.88145446777344,73.00191497802734,73.049713134765625,6620971,40.56398391723633
IBM,2005-05-23,72.944549560546875,73.56596374511719,72.657745361328125,73.14531707763672,4978751,40.61708068847656
IBM,2005-05-24,72.79158782958984,73.14531707763672,72.237091064453125,72.4760971069336,5921092,40.24546432495117
IBM,2005-05-25,72.1032485961914,72.6864242553711,71.86424255371094,72.657745361328125,5735636,40.346317291259766
IBM,2005-05-26,73.08795166015625,74.0057373046875,72.93498992919922,73.74761199951172,6100272,40.95151901245117
IBM,2005-05-27,73.71892547607422,73.84320831298828,73.16443634033203,73.70936584472656,3309439,40.93029022216797
IBM,2005-05-31,73.90057373046875,74.0057373046875,72.17973327636719,72.22753143310547,6714274,40.107452392578125
IBM,2005-06-01,72.24665069580078,74.09178161621094,72.24665069580078,73.46080017089844,7720108,40.79225158691406
IBM,2005-06-02,73.37476348876953,73.98661804199219,73.3078384399414,73.94837188720703,4210778,41.06300354003906
IBM,2005-06-03,73.67112731933594,73.70936584472656,72.4091796875,72.45697784423828,6432795,40.2348518371582
IBM,2005-06-06,72.46653747558594,72.56214141845703,71.62523651123047,71.70172119140625,6253616,39.8154411315918
IBM,2005-06-07,71.70172119140625,72.74378967285156,71.70172119140625,71.739959716796875,5467024,39.83669662475586
IBM,2005-06-08,71.739959716796875,72.0841293334961,71.347991943359375,71.51051330566406,4476880,39.70927429199219
IBM,2005-06-09,71.3001937866211,72.15105438232422,70.96558380126953,71.634796142578125,4626667,39.77828598022461
IBM,2005-06-10,71.46271514892578,71.74951934814453,70.84130096435547,71.4818344116211,5121007,39.69335174560547
IBM,2005-06-13,71.22370910644531,72.5908203125,71.17591094970703,71.74951934814453,5978622,39.84200668334961
IBM,2005-06-14,71.74951934814453,72.11280822753906,71.44359588623047,71.5965576171875,4513385,39.75706481933594
IBM,2005-06-15,72.37093353271484,73.13575744628906,71.845123291015625,72.944549560546875,7430366,40.505584716796875
IBM,2005-06-16,73.04015350341797,73.85277557373047,72.95410919189453,73.66156768798828,8200640,40.90373611450195
IBM,2005-06-17,74.2829818725586,74.31166076660156,73.02103424072266,73.03059387207031,8989115,40.553375244140625
IBM,2005-06-20,72.6864242553711,73.59464263916016,72.24665069580078,73.18355560302734,3917898,40.63831329345703
IBM,2005-06-21,73.32695770263672,73.61376953125,72.762908935546875,73.049713134765625,5584699,40.56398391723633
IBM,2005-06-22,73.45124053955078,74.08221435546875,73.29827880859375,73.833648681640625,5906030,40.999290466308594
IBM,2005-06-23,73.43212127685547,73.5850830078125,71.75907897949219,72.09368896484375,8123968,40.033111572265625
IBM,2005-06-24,71.86424255371094,72.0841293334961,70.745697021484375,70.75525665283203,11288537,39.28990173339844
IBM,2005-06-27,70.75525665283203,71.4818344116211,70.26768493652344,70.63097381591797,6788331,39.22088623046875
IBM,2005-06-28,70.58317565917969,71.988525390625,70.21988677978516,71.988525390625,8565485,39.97471618652344
IBM,2005-06-29,71.950286865234375,72.35181427001953,71.33843231201172,71.44359588623047,5772979,39.672119140625
IBM,2005-06-30,71.51051330566406,72.17017364501953,70.8126220703125,70.93690490722656,6408842,39.3907585144043
IBM,2005-07-01,71.032501220703125,72.01720428466797,71.032501220703125,71.38623046875,4553343,39.64027786254883
IBM,2005-07-05,71.1089859008789,71.67304229736328,70.8986587524414,71.5009536743164,5420163,39.7039909362793
IBM,2005-07-06,71.51051330566406,72.8011474609375,71.12810516357422,72.4760971069336,8377728,40.24546432495117
IBM,2005-07-07,71.845123291015625,74.1204605102539,71.70172119140625,73.97705841064453,11252031,41.07893753051758
IBM,2005-07-08,73.97705841064453,76.02294158935547,73.74761199951172,75.8126220703125,14058763,42.098201751708984
IBM,2005-07-11,75.90821838378906,76.02294158935547,75.066925048828125,75.4875717163086,7517288,41.91770935058594
IBM,2005-07-12,75.7170181274414,76.950286865234375,75.6978988647461,76.52007293701172,11448993,42.491050720214844
IBM,2005-07-13,77.5908203125,78.154876708984375,77.5908203125,77.868072509765625,11861640,43.239593505859375
IBM,2005-07-14,78.39388275146484,79.03441619873047,78.39388275146484,78.79541015625,8939325,43.754547119140625
IBM,2005-07-15,78.80496978759766,79.11090087890625,77.93498992919922,78.757171630859375,7995729,43.733306884765625
IBM,2005-07-18,78.38432312011719,80.248565673828125,78.08795166015625,78.21223449707031,9106058,43.43069076538086
IBM,2005-07-19,80.9942626953125,81.36711120605469,80.01911926269531,80.01911926269531,14800586,44.434059143066406
IBM,2005-07-20,79.541107177734375,81.22370910644531,79.34034729003906,80.8795394897461,9752067,44.91185760498047
IBM,2005-07-21,80.8795394897461,81.21414947509766,79.73231506347656,80.68833923339844,8645504,44.805667877197266
IBM,2005-07-22,80.28680419921875,80.90821838378906,80.17208099365234,80.72657775878906,4780638,44.8269157409668
IBM,2005-07-25,80.28680419921875,80.80306243896484,80.22944641113281,80.49713134765625,4662859,44.69948196411133
IBM,2005-07-26,80.44933319091797,80.640533447265625,80.16252136230469,80.42064666748047,4751873,44.65703201293945
IBM,2005-07-27,80.1147232055664,80.430206298828125,79.16825866699219,80.181640625,5085861,44.52429962158203
IBM,2005-07-28,79.87571716308594,80.2772445678711,79.6080322265625,80.1147232055664,6474426,44.487159729003906
IBM,2005-07-29,79.63671112060547,80.25812530517578,79.56022644042969,79.7896728515625,4529494,44.306636810302734
IBM,2005-08-01,79.34990692138672,80.16252136230469,79.20649719238281,79.76099395751953,3832858,44.29071807861328
IBM,2005-08-02,79.6080322265625,80.17208099365234,79.38814544677734,79.646270751953125,5628212,44.22700881958008
IBM,2005-08-03,79.646270751953125,80.49713134765625,79.45507049560547,80.36328887939453,4451985,44.62517547607422
IBM,2005-08-04,80.066925048828125,80.20076751708984,79.3307876586914,79.464630126953125,5491395,44.12615203857422
IBM,2005-08-05,79.11090087890625,80.05735778808594,79.09178161621094,79.69407653808594,3885472,44.253562927246094
IBM,2005-08-08,79.74187469482422,80.20076751708984,79.36902618408203,79.69407653808594,4627818,44.3599853515625
IBM,2005-08-09,79.73231506347656,80.25812530517578,79.29254150390625,79.82791900634766,3968001,44.434471130371094
IBM,2005-08-10,79.97132110595703,80.31549072265625,78.365203857421875,78.41300201416016,5650910,43.64691925048828
IBM,2005-08-11,78.32695770263672,79.11090087890625,78.03059387207031,79.02485656738281,4780638,43.98748016357422
IBM,2005-08-12,78.53728485107422,78.94837188720703,78.45124053955078,78.57552337646484,4579597,43.73736572265625
IBM,2005-08-15,78.29827880859375,79.29254150390625,78.02103424072266,78.87189483642578,3588931,43.902339935302734
IBM,2005-08-16,78.46080017089844,78.80496978759766,77.5239028930664,77.72466278076172,4610140,43.263736724853516
IBM,2005-08-17,77.82026672363281,78.336517333984375,77.28489685058594,77.72466278076172,5076238,43.263736724853516
IBM,2005-08-18,77.53346252441406,78.39388275146484,77.24665069580078,77.58126068115234,3884112,43.18391799926758
IBM,2005-08-19,77.78202819824219,79.63671112060547,77.78202819824219,79.1204605102539,6779126,44.04069900512695
IBM,2005-08-22,79.11090087890625,79.68450927734375,78.25048065185547,78.967498779296875,5394431,43.95553970336914
IBM,2005-08-23,79.06309509277344,79.48374938964844,78.011474609375,78.42256164550781,4184314,43.65223693847656
IBM,2005-08-24,77.944549560546875,78.77629089355469,77.657745361328125,77.74378967285156,4620810,43.27439498901367
IBM,2005-08-25,77.868072509765625,77.868072509765625,77.17017364501953,77.53346252441406,3771981,43.157325744628906
IBM,2005-08-26,77.25621032714844,77.45697784423828,76.73040008544922,76.845123291015625,5260648,42.77417755126953
IBM,2005-08-29,76.4818344116211,78.154876708984375,76.38623046875,77.762908935546875,4210464,43.28506851196289
IBM,2005-08-30,77.43785858154297,77.43785858154297,76.46271514892578,76.99808502197266,5935213,42.859310150146484
IBM,2005-08-31,76.81644439697266,77.237091064453125,76.35755157470703,77.07456970214844,5649237,42.90188980102539
IBM,2005-09-01,76.634796142578125,76.78776550292969,75.850860595703125,76.04206848144531,6684568,42.32716751098633
IBM,2005-09-02,76.00382232666016,76.49139404296875,75.96558380126953,75.96558380126953,3849908,42.28460693359375
IBM,2005-09-06,76.19503021240234,77.61949920654297,76.19503021240234,77.45697784423828,6595553,43.114742279052734
IBM,2005-09-07,77.15105438232422,77.56214141845703,76.78776550292969,77.41873931884766,4305650,43.09346008300781
IBM,2005-09-08,77.7055435180664,77.93498992919922,76.95984649658203,77.24665069580078,4474056,42.997684478759766
IBM,2005-09-09,77.30401611328125,77.90631103515625,76.97896575927734,77.85850524902344,4165381,43.33824920654297
IBM,2005-09-12,77.46653747558594,78.4990463256836,77.43785858154297,77.8967514038086,3862669,43.35955810546875
IBM,2005-09-13,77.90631103515625,77.90631103515625,76.97896575927734,77.1988525390625,5272781,42.97106170654297
IBM,2005-09-14,77.1988525390625,77.82026672363281,76.88336181640625,76.94072723388672,4066534,42.827392578125
IBM,2005-09-15,76.8929214477539,77.1032485961914,76.166351318359375,76.49139404296875,5087849,42.57727813720703
IBM,2005-09-16,76.845123291015625,76.95984649658203,76.3193130493164,76.79732513427734,7975645,42.747581481933594
IBM,2005-09-19,76.23326873779297,76.46271514892578,75.535369873046875,75.93690490722656,5385331,42.26862716674805
IBM,2005-09-20,75.783935546875,76.14722442626953,75.17208099365234,75.23900604248047,7449926,41.88018798828125
IBM,2005-09-21,74.569793701171875,75.00955963134766,73.967498779296875,74.149139404296875,7453796,41.27353286743164
IBM,2005-09-22,74.149139404296875,75.04779815673828,73.90057373046875,74.77055358886719,7186438,41.619407653808594
IBM,2005-09-23,74.2829818725586,74.6749496459961,74.09178161621094,74.569793701171875,5684592,41.50766372680664
IBM,2005-09-26,74.86615753173828,74.961761474609375,73.546844482421875,74.0057373046875,5683127,41.193702697753906
IBM,2005-09-27,73.77629089355469,75.143402099609375,73.76673126220703,74.56022644042969,5752582,41.50233840942383
IBM,2005-09-28,74.62715148925781,76.22370910644531,74.62715148925781,76.00382232666016,8104094,42.30588150024414
IBM,2005-09-29,75.76481628417969,77.00764465332031,75.40152740478516,76.82600402832031,6171086,42.76353073120117
IBM,2005-09-30,76.5009536743164,76.95984649658203,76.453155517578125,76.6921615600586,5791179,42.68903350830078
IBM,2005-10-03,76.6921615600586,77.055450439453125,76.00382232666016,76.91204833984375,5541290,42.811424255371094
IBM,2005-10-04,77.1032485961914,77.88719177246094,76.4149169921875,76.58699798583984,6657895,42.63050842285156
IBM,2005-10-05,76.58699798583984,77.131927490234375,76.061187744140625,76.30975341796875,5228745,42.476158142089844
IBM,2005-10-06,76.30975341796875,76.739959716796875,75.23900604248047,76.19503021240234,8504189,42.41231155395508
IBM,2005-10-07,76.72084045410156,77.552581787109375,76.56787872314453,76.95984649658203,6412085,42.838043212890625
IBM,2005-10-10,77.66730499267578,78.48948669433594,77.51434326171875,77.67686462402344,8245513,43.23716735839844
IBM,2005-10-11,78.63288879394531,79.84703826904297,78.365203857421875,79.53154754638672,10231240,44.269527435302734
IBM,2005-10-12,79.11090087890625,79.2829818725586,78.34607696533203,78.57552337646484,7929517,43.73736572265625
IBM,2005-10-13,78.1070785522461,79.541107177734375,78.1070785522461,78.5850830078125,5785008,43.7426872253418
IBM,2005-10-14,78.967498779296875,79.0726547241211,78.011474609375,78.7284927368164,5830090,43.82251739501953
IBM,2005-10-17,78.73805236816406,79.34034729003906,78.32695770263672,78.95793151855469,8331181,43.950233459472656
IBM,2005-10-18,80.62141418457031,80.8795394897461,79.68450927734375,79.80879211425781,12599384,44.423851013183594
IBM,2005-10-19,78.78585052490234,80.49713134765625,78.757171630859375,80.46845245361328,7847720,44.79103469848633
IBM,2005-10-20,80.30592346191406,80.4875717163086,79.23518371582031,79.5124282836914,6017324,44.258888244628906
IBM,2005-10-21,79.42638397216797,80.30592346191406,79.26386260986328,79.66539001464844,6297652,44.34402084350586
IBM,2005-10-24,79.4933090209961,79.933074951171875,78.967498779296875,79.79923248291016,5734381,44.41851043701172
IBM,2005-10-25,79.42638397216797,80.25812530517578,79.0726547241211,79.69407653808594,5641392,44.3599853515625
IBM,2005-10-26,79.32122039794922,80.181640625,79.08221435546875,79.24474334716797,4467257,44.1098747253418
IBM,2005-10-27,78.90057373046875,79.2829818725586,78.63288879394531,78.69024658203125,3876267,43.801212310791016
IBM,2005-10-28,78.6998062133789,78.80496978759766,76.95984649658203,77.839385986328125,7260600,43.327606201171875
IBM,2005-10-31,77.92543029785156,78.6806869506836,77.72466278076172,78.27915954589844,7877635,43.57240295410156
IBM,2005-11-01,78.25048065185547,78.53728485107422,77.71510314941406,78.00191497802734,5913143,43.41808319091797
IBM,2005-11-02,77.62906646728516,78.2887191772461,77.09368896484375,77.4952163696289,6743980,43.13605499267578
IBM,2005-11-03,77.96366882324219,79.37858581542969,77.734222412109375,79.22562408447266,8044681,44.09923553466797
IBM,2005-11-04,79.26386260986328,79.63671112060547,79.01529693603516,79.34990692138672,4007644,44.16841506958008
IBM,2005-11-07,79.44550323486328,80.16252136230469,79.41682434082031,79.933074951171875,4660035,44.49301528930664
IBM,2005-11-08,79.74187469482422,80.2103271484375,79.45507049560547,79.4933090209961,3972708,44.35432434082031
IBM,2005-11-09,79.0726547241211,79.66539001464844,78.862335205078125,79.19693756103516,4117265,44.1889533996582
IBM,2005-11-10,79.06309509277344,80.59273529052734,78.6806869506836,80.2963638305664,4949672,44.802398681640625
IBM,2005-11-11,80.49713134765625,81.1089859008789,80.44933319091797,80.83174133300781,5064000,45.10112380981445
IBM,2005-11-14,80.54492950439453,81.26194763183594,80.41108703613281,80.65009307861328,4095404,44.999778747558594
IBM,2005-11-15,80.33460998535156,82.12236785888672,80.33460998535156,81.76863861083984,7145017,45.62385559082031
IBM,2005-11-16,81.6921615600586,82.77246856689453,81.634796142578125,82.734222412109375,7002029,46.16263198852539
IBM,2005-11-17,82.39006042480469,83.154876708984375,81.988525390625,83.06883239746094,5537106,46.34933853149414
IBM,2005-11-18,84.13002014160156,84.13002014160156,83.336517333984375,83.9101333618164,8353147,46.818756103515625
IBM,2005-11-21,83.74761199951172,84.0057373046875,83.18355560302734,83.45124053955078,5029063,46.56270980834961
IBM,2005-11-22,83.05927276611328,84.20649719238281,83.05927276611328,84.1204605102539,6052784,46.93610382080078
IBM,2005-11-23,84.24474334716797,85.458892822265625,84.08221435546875,84.89483642578125,5647668,47.368202209472656
IBM,2005-11-25,85.038238525390625,85.3919677734375,84.7227554321289,84.89483642578125,2300468,47.368202209472656
IBM,2005-11-28,84.89483642578125,85.49713134765625,84.84703826904297,85.19120788574219,5437003,47.53355026245117
IBM,2005-11-29,85.25812530517578,85.98470306396484,85.10516357421875,85.181640625,5383762,47.528221130371094
IBM,2005-11-30,85.13384246826172,85.6978988647461,84.82791900634766,84.99044036865234,6298489,47.42153549194336
IBM,2005-12-01,85.22944641113281,85.79350280761719,85.13384246826172,85.28680419921875,4883251,47.58689880371094
IBM,2005-12-02,85.08604431152344,85.22944641113281,84.47418975830078,84.751434326171875,4948103,47.28816604614258
IBM,2005-12-05,84.5124282836914,84.751434326171875,83.85277557373047,84.541107177734375,4208686,47.17081832885742
IBM,2005-12-06,84.66539001464844,85.88909912109375,84.66539001464844,85.21988677978516,5095589,47.549556732177734
IBM,2005-12-07,85.08604431152344,85.96558380126953,84.56022644042969,84.818359375,5527064,47.32551574707031
IBM,2005-12-08,84.6749496459961,85,82.85850524902344,83.652008056640625,6053202,46.67472839355469
IBM,2005-12-09,82.98279571533203,83.26959991455078,82.53346252441406,83.14531707763672,6759043,46.39201354980469
IBM,2005-12-12,83.18355560302734,83.50860595703125,81.988525390625,82.17973327636719,6322129,45.853271484375
IBM,2005-12-13,80.783935546875,81.166351318359375,79.82791900634766,80.02867889404297,13122384,44.65303039550781
IBM,2005-12-14,79.97132110595703,80.25812530517578,79.3021011352539,79.47418975830078,7491243,44.34366989135742
IBM,2005-12-15,79.23518371582031,79.95220184326172,79.11090087890625,79.856597900390625,6439071,44.557037353515625
IBM,2005-12-16,80.20076751708984,80.30592346191406,79.34990692138672,79.7036361694336,7738517,44.4716796875
IBM,2005-12-19,79.569793701171875,79.92351531982422,79.01529693603516,79.1204605102539,5214728,44.146305084228516
IBM,2005-12-20,79.3021011352539,79.44550323486328,78.45124053955078,78.85277557373047,5518905,43.9969482421875
IBM,2005-12-21,78.833648681640625,80.30592346191406,78.833648681640625,79.464630126953125,7161753,44.338340759277344
IBM,2005-12-22,78.97705841064453,79.569793701171875,78.6806869506836,79.56022644042969,6875986,44.39167404174805
IBM,2005-12-23,80.30592346191406,80.49713134765625,79.7227554321289,79.80879211425781,3782545,44.530357360839844
IBM,2005-12-27,79.80879211425781,80.783935546875,79.24474334716797,79.34034729003906,4579179,44.26899337768555
IBM,2005-12-28,79.44550323486328,79.89483642578125,79.15869903564453,79.38814544677734,4013293,44.295658111572266
IBM,2005-12-29,79.15869903564453,79.40726470947266,78.60420989990234,78.77629089355469,4140486,43.954261779785156
IBM,2005-12-30,78.25048065185547,78.862335205078125,77.97322845458984,78.5850830078125,5699654,43.84758758544922
IBM,2006-01-03,78.82408905029297,78.91969299316406,77.25621032714844,78.45124053955078,12253995,43.772911071777344
IBM,2006-01-04,78.5850830078125,78.87189483642578,77.75334930419922,78.34607696533203,10285109,43.71421432495117
IBM,2006-01-05,77.82026672363281,79.254302978515625,77.67686462402344,78.87189483642578,7545216,44.00761413574219
IBM,2006-01-06,80.25812530517578,81.29063415527344,79.74187469482422,81.21414947509766,8573957,45.31449890136719
IBM,2006-01-09,80.2103271484375,80.54492950439453,79.71319580078125,80.04779815673828,7166251,44.66373062133789
IBM,2006-01-10,79.4933090209961,80.42064666748047,79.464630126953125,80.37284851074219,5962200,44.84507751464844
IBM,2006-01-11,80.65965270996094,81.08030700683594,79.73231506347656,80.46845245361328,6042114,44.8984375
IBM,2006-01-12,80.13384246826172,80.26768493652344,79.73231506347656,79.89483642578125,5150609,44.5783805847168
IBM,2006-01-13,79.34990692138672,79.78011322021484,78.87189483642578,79.5124282836914,7239994,44.36500930786133
IBM,2006-01-17,79.15869903564453,79.50286865234375,78.9101333618164,79.34990692138672,9119446,44.274314880371094
IBM,2006-01-18,80.30592346191406,80.97514343261719,79.84703826904297,80.1147232055664,11490101,44.7010612487793
IBM,2006-01-19,80.43977355957031,80.67877960205078,79.36902618408203,79.435943603515625,6781741,44.32234191894531
IBM,2006-01-20,79.38814544677734,79.397705078125,77.67686462402344,77.78202819824219,9001667,43.39950942993164
IBM,2006-01-23,77.75334930419922,78.31739807128906,77.36137390136719,77.82982635498047,6395349,43.42617416381836
IBM,2006-01-24,77.81070709228516,78.53728485107422,77.24665069580078,77.2944564819336,6348174,43.12746810913086
IBM,2006-01-25,77.48565673828125,78.03059387207031,77.06501007080078,77.35181427001953,6667518,43.159461975097656
IBM,2006-01-26,77.9158706665039,78.05927276611328,77.04589080810547,77.17017364501953,8169469,43.05811309814453
IBM,2006-01-27,77.1988525390625,78.17399597167969,77.1988525390625,77.45697784423828,6384156,43.218143463134766
IBM,2006-01-30,76.68260192871094,78.21223449707031,76.68260192871094,78.04015350341797,5570055,43.54352569580078
IBM,2006-01-31,77.9158706665039,78.39388275146484,77.60037994384766,77.72466278076172,7083094,43.36747741699219
IBM,2006-02-01,77.342254638671875,78.62332916259766,77.1032485961914,78.336517333984375,5668588,43.708885192871094
IBM,2006-02-02,77.868072509765625,78.00191497802734,77.342254638671875,77.657745361328125,6483108,43.33015060424805
IBM,2006-02-03,77.00764465332031,77.21797180175781,76.21414947509766,76.453155517578125,10305192,42.65804672241211
IBM,2006-02-06,76.42447662353516,76.43403625488281,75.458892822265625,76.01338195800781,10008651,42.412662506103516
IBM,2006-02-07,76.00382232666016,76.663482666015625,75.8126220703125,76.33843231201172,5488676,42.59402084350586
IBM,2006-02-08,77.03633117675781,77.342254638671875,76.7112808227539,77.24665069580078,5260543,43.209007263183594
IBM,2006-02-09,76.86424255371094,77.24665069580078,76.00382232666016,76.86424255371094,7959223,42.99510192871094
IBM,2006-02-10,76.86424255371094,77.87763214111328,76.67304229736328,77.75334930419922,5619007,43.492427825927734
IBM,2006-02-13,77.75334930419922,78.3078384399414,76.65392303466797,76.9024887084961,5499240,43.016502380371094
IBM,2006-02-14,77.00764465332031,77.868072509765625,76.81644439697266,77.5239028930664,6354973,43.36408996582031
IBM,2006-02-15,77.30401611328125,77.9158706665039,76.95984649658203,77.2944564819336,5284392,43.23576354980469
IBM,2006-02-16,77.131927490234375,77.35181427001953,76.60611724853516,77.35181427001953,5554783,43.2678337097168
IBM,2006-02-17,77.35181427001953,77.46653747558594,76.60611724853516,77.160614013671875,5542545,43.160888671875
IBM,2006-02-21,76.57743835449219,77.1988525390625,76.453155517578125,76.95984649658203,6106548,43.04857635498047
IBM,2006-02-22,76.4818344116211,78.05927276611328,76.453155517578125,77.77246856689453,5537838,43.50312423706055
IBM,2006-02-23,77.62906646728516,77.762908935546875,76.52007293701172,76.67304229736328,5208452,42.88814163208008
IBM,2006-02-24,77.1032485961914,77.1032485961914,76.33843231201172,76.57743835449219,4082747,42.834686279296875
IBM,2006-02-27,76.453155517578125,77.33269500732422,76.43403625488281,77.0841293334961,3961202,43.11810302734375
IBM,2006-02-28,76.57743835449219,77.00764465332031,76.20458984375,76.7112808227539,6234892,42.9095458984375
IBM,2006-03-01,76.67304229736328,77.25621032714844,76.2715072631836,76.38623046875,5410226,42.72771453857422
IBM,2006-03-02,76.05162811279297,76.68260192871094,76.04206848144531,76.42447662353516,4622065,42.74912643432617
IBM,2006-03-03,76.01338195800781,77.27533721923828,76.01338195800781,76.44359588623047,4554702,42.759796142578125
IBM,2006-03-06,76.39579010009766,77.09368896484375,76.38623046875,76.4818344116211,4926137,42.781192779541016
IBM,2006-03-07,76.49139404296875,77.237091064453125,76.347991943359375,76.75907897949219,4530017,42.936279296875
IBM,2006-03-08,76.72084045410156,78.011474609375,76.72084045410156,77.57170104980469,5826115,43.39084243774414
IBM,2006-03-09,77.6864242553711,78.37476348876953,77.24665069580078,77.45697784423828,4508992,43.326656341552734
IBM,2006-03-10,77.46653747558594,78.63288879394531,77.46653747558594,77.98279571533203,5007411,43.62077331542969
IBM,2006-03-13,77.97322845458984,78.77629089355469,77.868072509765625,78.32695770263672,4781684,43.81329345703125
IBM,2006-03-14,77.92543029785156,79.34034729003906,77.88719177246094,79.23518371582031,4725828,44.321327209472656
IBM,2006-03-15,79.01529693603516,80.07648468017578,79.0057373046875,79.71319580078125,5617438,44.58871078491211
IBM,2006-03-16,79.76099395751953,80.038238525390625,78.97705841064453,79.22562408447266,4497277,44.31598663330078
IBM,2006-03-17,79.68450927734375,79.74187469482422,79.17781829833984,79.63671112060547,6709462,44.54591751098633
IBM,2006-03-20,79.45507049560547,80.066925048828125,79.34034729003906,79.9043960571289,4048334,44.695655822753906
IBM,2006-03-21,80.13384246826172,81.25238800048828,79.9043960571289,80.12428283691406,7744898,44.81864929199219
IBM,2006-03-22,79.68450927734375,80.956024169921875,79.68450927734375,80.73613739013672,5197156,45.160888671875
IBM,2006-03-23,80.52581024169922,80.564056396484375,79.2829818725586,79.541107177734375,5340667,44.492435455322266
IBM,2006-03-24,79.34034729003906,80.038238525390625,79.34034729003906,79.69407653808594,4391945,44.5780143737793
IBM,2006-03-27,79.3307876586914,79.59847259521484,78.94837188720703,79.42638397216797,4089965,44.42827606201172
IBM,2006-03-28,79.216064453125,79.7227554321289,78.67112731933594,78.80496978759766,4715996,44.08068084716797
IBM,2006-03-29,78.5850830078125,79.87571716308594,78.5850830078125,79.47418975830078,4594137,44.45500946044922
IBM,2006-03-30,79.23518371582031,80.01911926269531,79.1873779296875,79.541107177734375,4672482,44.492435455322266
IBM,2006-03-31,79.3021011352539,79.92351531982422,78.67112731933594,78.84320831298828,6131652,44.10206604003906
IBM,2006-04-03,79.08221435546875,79.91395568847656,79.01529693603516,79.40726470947266,4311194,44.41757583618164
IBM,2006-04-04,79.397705078125,80.0956039428711,79.15869903564453,79.78011322021484,4030238,44.626136779785156
IBM,2006-04-05,79.66539001464844,80.73613739013672,79.65583038330078,80.46845245361328,5777999,45.01116180419922
IBM,2006-04-06,80.01911926269531,80.61185455322266,79.69407653808594,80.12428283691406,5171529,44.81864929199219
IBM,2006-04-07,79.92351531982422,80.1147232055664,78.81452941894531,78.85277557373047,5583025,44.107425689697266
IBM,2006-04-10,78.652008056640625,79.1013412475586,78.39388275146484,78.48948669433594,3794574,43.90420913696289
IBM,2006-04-11,78.23136138916016,78.45124053955078,77.1988525390625,77.5908203125,6233846,43.401519775390625
IBM,2006-04-12,77.53346252441406,77.79158782958984,77.0841293334961,77.1988525390625,4084839,43.18227005004883
IBM,2006-04-13,77.60993957519531,78.967498779296875,77.552581787109375,78.37476348876953,5020486,43.84003448486328
IBM,2006-04-17,78.31739807128906,79.27342224121094,77.82026672363281,78.049713134765625,4847373,43.658206939697266
IBM,2006-04-18,78.2887191772461,79.856597900390625,78.1070785522461,79.646270751953125,8269467,44.55128479003906
IBM,2006-04-19,80.25812530517578,80.30592346191406,77.6864242553711,78.260040283203125,11040216,43.77585983276367
IBM,2006-04-20,78.05927276611328,79.20649719238281,78.049713134765625,78.41300201416016,6524111,43.86143112182617
IBM,2006-04-21,78.862335205078125,78.87189483642578,77.8011474609375,78.06883239746094,6398800,43.66890335083008
IBM,2006-04-24,77.72466278076172,78.78585052490234,77.53346252441406,78.4990463256836,6907889,43.9095344543457
IBM,2006-04-25,78.34607696533203,79.254302978515625,78.011474609375,79.03441619873047,7171690,44.20901870727539
IBM,2006-04-26,79.19693756103516,79.80879211425781,79.0726547241211,79.68450927734375,6954645,44.572662353515625
IBM,2006-04-27,79.06309509277344,80.68833923339844,79.06309509277344,80.19120788574219,8550318,44.8560905456543
IBM,2006-04-28,79.83747863769531,79.94264221191406,78.37476348876953,78.71892547607422,8579083,44.03253936767578
IBM,2006-05-01,78.95793151855469,79.646270751953125,78.48948669433594,78.61376953125,6287611,43.97372055053711
IBM,2006-05-02,78.4990463256836,79.1013412475586,78.39388275146484,78.79541015625,4535874,44.075321197509766
IBM,2006-05-03,78.9101333618164,79.62715148925781,78.82408905029297,79.06309509277344,5984271,44.22507095336914
IBM,2006-05-04,79.22562408447266,79.435943603515625,78.77629089355469,78.80496978759766,4149377,44.08068084716797
IBM,2006-05-05,79.3021011352539,79.6749496459961,79.06309509277344,79.61759185791016,4711707,44.535221099853516
IBM,2006-05-08,78.967498779296875,79.56022644042969,78.6806869506836,79.24474334716797,4033899,44.48691177368164
IBM,2006-05-09,78.862335205078125,79.62715148925781,78.78585052490234,79.569793701171875,4260149,44.66939926147461
IBM,2006-05-10,79.254302978515625,79.66539001464844,78.967498779296875,79.254302978515625,3588198,44.492279052734375
IBM,2006-05-11,79.01529693603516,79.435943603515625,78.82408905029297,78.833648681640625,5517127,44.25614547729492
IBM,2006-05-12,78.84320831298828,80.00955963134766,78.6806869506836,78.76673126220703,5947242,44.21857452392578
IBM,2006-05-15,78.20267486572266,79.4933090209961,78.20267486572266,79.24474334716797,6042114,44.48691177368164
IBM,2006-05-16,79.34990692138672,79.58891296386719,78.46080017089844,78.546844482421875,4659721,44.09513854980469
IBM,2006-05-17,78.154876708984375,78.59464263916016,77.45697784423828,77.69598388671875,6209056,43.61746597290039
IBM,2006-05-18,76.95984649658203,77.77246856689453,76.51051330566406,77.11280822753906,5694006,43.290069580078125
IBM,2006-05-19,77.30401611328125,77.43785858154297,76.01338195800781,76.74951934814453,7341979,43.08615493774414
IBM,2006-05-22,76.3193130493164,76.806884765625,75.90821838378906,76.5009536743164,6538441,42.946590423583984
IBM,2006-05-23,76.72084045410156,77.72466278076172,76.137664794921875,76.3193130493164,5236694,42.84463119506836
IBM,2006-05-24,75.86042022705078,76.52007293701172,75.58317565917969,76.2715072631836,7729522,42.81778335571289
IBM,2006-05-25,76.37667083740234,76.65392303466797,76.14722442626953,76.61567687988281,4178770,43.010990142822266
IBM,2006-05-26,76.634796142578125,77.30401611328125,76.19503021240234,77.1988525390625,3745517,43.33838653564453
IBM,2006-05-30,76.81644439697266,77.39962005615234,76.62523651123047,76.634796142578125,5281359,43.021732330322266
IBM,2006-05-31,76.62523651123047,77.27533721923828,76.1089859008789,76.38623046875,6678605,42.882171630859375
IBM,2006-06-01,76.37667083740234,77.3135757446289,76.3001937866211,77.14149475097656,5090359,43.30618667602539
IBM,2006-06-02,76.95984649658203,77.01720428466797,75.6692123413086,76.02294158935547,7564986,42.678253173828125
IBM,2006-06-05,75.62141418457031,76.52007293701172,75.535369873046875,75.58317565917969,5811367,42.431365966796875
IBM,2006-06-06,75.58317565917969,76.38623046875,75.04779815673828,76.25238800048828,7584128,42.80706787109375
IBM,2006-06-07,76.2715072631836,77.18929290771484,75.640533447265625,75.6692123413086,8289341,42.479671478271484
IBM,2006-06-08,75.0956039428711,76.08030700683594,73.37476348876953,73.64244842529297,14094222,41.34187698364258
IBM,2006-06-09,73.84320831298828,74.66539001464844,73.66156768798828,74.216064453125,6417628,41.66387176513672
IBM,2006-06-12,74.216064453125,74.65583038330078,73.62332916259766,73.63288879394531,5151445,41.33648681640625
IBM,2006-06-13,73.74761199951172,74.50286865234375,73.441680908203125,73.546844482421875,7713309,41.28820037841797
IBM,2006-06-14,73.546844482421875,74.42638397216797,73.546844482421875,74.29254150390625,6316376,41.70682907104492
IBM,2006-06-15,74.42638397216797,75.31549072265625,73.56596374511719,75.10516357421875,6986652,42.16301727294922
IBM,2006-06-16,74.99044036865234,75.07648468017578,74.15869903564453,74.52198791503906,8507641,41.83563995361328
IBM,2006-06-19,74.47418975830078,74.856597900390625,73.938812255859375,74.254302978515625,5545997,41.68535614013672
IBM,2006-06-20,74.41682434082031,74.856597900390625,73.85277557373047,74.56022644042969,6406227,41.85710144042969
IBM,2006-06-21,74.56022644042969,75.10516357421875,74.55066680908203,74.856597900390625,5814819,42.02347946166992
IBM,2006-06-22,74.7227554321289,74.92351531982422,73.61376953125,73.79541015625,5819630,41.42775344848633
IBM,2006-06-23,73.757171630859375,74.41682434082031,73.55640411376953,73.70936584472656,4728548,41.379432678222656
IBM,2006-06-26,73.652008056640625,74.11090087890625,73.42256164550781,73.757171630859375,3606608,41.40628433227539
IBM,2006-06-27,73.91969299316406,74.1873779296875,72.96366882324219,73.260040283203125,5854253,41.12718200683594
IBM,2006-06-28,73.16443634033203,73.23136138916016,72.71510314941406,73.193115234375,4594137,41.08961868286133
IBM,2006-06-29,73.50860595703125,74.37858581542969,73.193115234375,74.17781829833984,5699549,41.64240646362305
IBM,2006-06-30,74.2829818725586,74.50286865234375,73.41300201416016,73.441680908203125,8275638,41.229164123535156
IBM,2006-07-03,74.13002014160156,74.82791900634766,73.87189483642578,74.58891296386719,3323456,41.873199462890625
IBM,2006-07-05,74.569793701171875,74.94264221191406,74.11090087890625,74.34990692138672,4233999,41.73904037475586
IBM,2006-07-06,74.17781829833984,75.07648468017578,74.15869903564453,74.65583038330078,4532423,41.91078186035156
IBM,2006-07-07,74.65583038330078,74.65583038330078,72.77246856689453,73.05927276611328,6947114,41.01448440551758
IBM,2006-07-10,72.82982635498047,73.45124053955078,72.53346252441406,73.29827880859375,7483816,41.14866638183594
IBM,2006-07-11,72.8967514038086,73.27915954589844,72.12236785888672,73.1070785522461,6366479,41.04132080078125
IBM,2006-07-12,72.72466278076172,72.944549560546875,71.5296401977539,72.160614013671875,8757217,40.50999450683594
IBM,2006-07-13,71.7112808227539,71.96940612792969,70.58317565917969,70.97514343261719,9157416,39.84447479248047
IBM,2006-07-14,70.97514343261719,71.032501220703125,70.143402099609375,70.33460998535156,7277859,39.48489761352539
IBM,2006-07-17,70.12428283691406,70.68833923339844,69.98088073730469,70.458892822265625,7136544,39.554656982421875
IBM,2006-07-18,70.458892822265625,71.14722442626953,69.53154754638672,70.9942626953125,9066205,39.8552131652832
IBM,2006-07-19,72.657745361328125,73.67112731933594,72.657745361328125,72.72466278076172,15205597,40.82664108276367
IBM,2006-07-20,72.39962005615234,72.54302215576172,71.8929214477539,72.160614013671875,12776785,40.50999450683594
IBM,2006-07-21,72.17017364501953,72.17973327636719,71.22370910644531,71.56787872314453,8757635,40.177249908447266
IBM,2006-07-24,71.62523651123047,72.8011474609375,71.62523651123047,72.64818572998047,5869315,40.78371047973633
IBM,2006-07-25,72.64818572998047,73.049713134765625,71.99808502197266,72.552581787109375,5836994,40.73002624511719
IBM,2006-07-26,72.160614013671875,72.944549560546875,72.04589080810547,72.4952163696289,4048125,40.697818756103516
IBM,2006-07-27,72.4952163696289,73.8910140991211,72.41873931884766,72.8011474609375,6735299,40.869571685791016
IBM,2006-07-28,73.02103424072266,73.90057373046875,72.90631103515625,73.57552337646484,4357322,41.30430603027344
IBM,2006-07-31,73.0783920288086,74.09178161621094,72.8011474609375,74.0057373046875,5629363,41.54582214355469
IBM,2006-08-01,73.27915954589844,73.97705841064453,72.41873931884766,72.79158782958984,4609408,40.86421203613281
IBM,2006-08-02,72.85850524902344,73.546844482421875,72.84894561767578,72.96366882324219,3434855,40.9608154296875
IBM,2006-08-03,72.657745361328125,73.35564422607422,72.0841293334961,72.97322845458984,2893027,40.9661750793457
IBM,2006-08-04,73.27915954589844,73.39388275146484,72.00764465332031,72.57170104980469,5295270,40.740779876708984
IBM,2006-08-07,72.30401611328125,72.84894561767578,71.96940612792969,72.1988525390625,4048229,40.53145980834961
IBM,2006-08-08,72.30401611328125,72.90631103515625,71.806884765625,72.01720428466797,3969256,40.59073257446289
IBM,2006-08-09,72.237091064453125,72.92543029785156,72.07456970214844,72.07456970214844,4686498,40.6230583190918
IBM,2006-08-10,71.8929214477539,72.734222412109375,71.74951934814453,72.4091796875,3361426,40.8116569519043
IBM,2006-08-11,72.02677154541016,72.447418212890625,71.8929214477539,72.160614013671875,3865807,40.67156219482422
IBM,2006-08-14,72.7055435180664,74.08221435546875,72.27533721923828,73.3078384399414,5227280,41.31816482543945
IBM,2006-08-15,73.5181655883789,73.74761199951172,72.95410919189453,73.69024658203125,6260728,41.53370666503906
IBM,2006-08-16,74.0726547241211,75.79350280761719,73.94837188720703,75.61185455322266,7726279,42.61676788330078
IBM,2006-08-17,75.458892822265625,76.061187744140625,75.07648468017578,75.8795394897461,5790028,42.76762771606445
IBM,2006-08-18,75.88909912109375,76.453155517578125,75.17208099365234,76.38623046875,5647563,43.05320358276367
IBM,2006-08-21,76.01338195800781,76.36711120605469,75.40152740478516,75.79350280761719,3845619,42.71913528442383
IBM,2006-08-22,75.79350280761719,76.05162811279297,75.15296173095703,75.47801208496094,4243831,42.54132843017578
IBM,2006-08-23,75.47801208496094,75.97514343261719,74.97132110595703,75.2103271484375,3583282,42.390445709228516
IBM,2006-08-24,75.430206298828125,76.00382232666016,75.40152740478516,75.88909912109375,3633072,42.77302169799805
IBM,2006-08-25,75.7170181274414,76.4818344116211,75.65965270996094,76.36711120605469,3585060,43.04243469238281
IBM,2006-08-28,76.39579010009766,76.93116760253906,76.25238800048828,76.78776550292969,5501332,43.279544830322266
IBM,2006-08-29,76.53919982910156,77.8967514038086,76.53919982910156,77.82026672363281,5448091,43.86148452758789
IBM,2006-08-30,77.6864242553711,78.08795166015625,77.28489685058594,77.64818572998047,4904485,43.76449203491211
IBM,2006-08-31,77.72466278076172,77.9158706665039,77.22753143310547,77.4091796875,3960365,43.629783630371094
IBM,2006-09-01,77.56214141845703,77.98279571533203,77.25621032714844,77.82982635498047,3445524,43.86686706542969
IBM,2006-09-05,77.61949920654297,77.95410919189453,77.055450439453125,77.2944564819336,4151051,43.565128326416016
IBM,2006-09-06,76.75907897949219,77.14149475097656,76.64435577392578,76.74951934814453,3899070,43.25798416137695
IBM,2006-09-07,76.38623046875,76.845123291015625,75.82218170166016,75.90821838378906,4093312,42.783790588378906
IBM,2006-09-08,76.09942626953125,77.30401611328125,75.86042022705078,77.11280822753906,4705536,43.46272659301758
IBM,2006-09-11,77.055450439453125,77.62906646728516,76.72084045410156,77.37093353271484,4512758,43.60823059082031
IBM,2006-09-12,77.57170104980469,78.87189483642578,77.4952163696289,78.66156768798828,5985421,44.335655212402344
IBM,2006-09-13,78.63288879394531,79.06309509277344,78.24092102050781,78.59464263916016,5146529,44.29794692993164
IBM,2006-09-14,78.29827880859375,79.34990692138672,78.14531707763672,78.84320831298828,4461504,44.43804168701172
IBM,2006-09-15,79.55066680908203,79.91395568847656,79.149139404296875,79.29254150390625,8581175,44.69129180908203
IBM,2006-09-18,78.92925262451172,79.55066680908203,78.55640411376953,78.62332916259766,4620810,44.31411361694336
IBM,2006-09-19,78.365203857421875,78.47992706298828,77.839385986328125,78.26959991455078,5322676,44.114723205566406
IBM,2006-09-20,78.74761199951172,80.10516357421875,78.5850830078125,79.751434326171875,7870732,44.94994354248047
IBM,2006-09-21,78.97705841064453,79.58891296386719,77.77246856689453,78.02103424072266,9318814,43.97462844848633
IBM,2006-09-22,78.154876708984375,78.50860595703125,77.447418212890625,77.63862609863281,4550309,43.75910949707031
IBM,2006-09-25,78.05927276611328,78.66156768798828,77.7055435180664,78.39388275146484,5944418,44.18478775024414
IBM,2006-09-26,78.29827880859375,79.02485656738281,78.1070785522461,78.87189483642578,4949463,44.45420837402344
IBM,2006-09-27,78.39388275146484,79.03441619873047,78.11663818359375,78.47992706298828,6151003,44.2332763671875
IBM,2006-09-28,78.25048065185547,78.7284927368164,78.1261978149414,78.38432312011719,4803546,44.179405212402344
IBM,2006-09-29,78.29827880859375,79.149139404296875,78.17399597167969,78.336517333984375,4990152,44.152435302734375
IBM,2006-10-02,78.16443634033203,78.84320831298828,77.99235534667969,78.26959991455078,4689532,44.114723205566406
IBM,2006-10-03,78.27915954589844,78.64244842529297,77.97322845458984,78.05927276611328,5061071,43.99618911743164
IBM,2006-10-04,78.05927276611328,79.58891296386719,78.04015350341797,79.44550323486328,6400788,44.77751541137695
IBM,2006-10-05,79.16825866699219,79.55066680908203,78.967498779296875,79.27342224121094,5184604,44.680503845214844
IBM,2006-10-06,79.2829818725586,80.0956039428711,78.87189483642578,79.48374938964844,5586581,44.79905319213867
IBM,2006-10-09,79.48374938964844,80.38240814208984,79.34990692138672,80.30592346191406,4696749,45.2624397277832
IBM,2006-10-10,80.02867889404297,80.90821838378906,79.8852767944336,80.4875717163086,4929693,45.36484146118164
IBM,2006-10-11,80.44933319091797,80.96558380126953,80.10516357421875,80.4875717163086,5450288,45.36484146118164
IBM,2006-10-12,80.49713134765625,81.166351318359375,80.40152740478516,80.97514343261719,4876138,45.63964080810547
IBM,2006-10-13,80.73613739013672,82.41873931884766,80.72657775878906,82.2944564819336,8146876,46.38325881958008
IBM,2006-10-16,82.2944564819336,83.74761199951172,81.97896575927734,82.8967514038086,9030223,46.72271728515625
IBM,2006-10-17,82.53346252441406,84.0726547241211,82.42829895019531,83.1261978149414,13907093,46.85202407836914
IBM,2006-10-18,86.5296401977539,87.99235534667969,85.783935546875,85.86997985839844,29157459,48.39849853515625
IBM,2006-10-19,85.850860595703125,86.97896575927734,85.38240814208984,85.90821838378906,11162284,48.4200553894043
IBM,2006-10-20,86.08030700683594,86.7112808227539,85.61185455322266,86.5009536743164,7730881,48.75414276123047
IBM,2006-10-23,86.0898666381836,87.95410919189453,86.05162811279297,87.53346252441406,9269966,49.336082458496094
IBM,2006-10-24,86.91204833984375,87.90631103515625,86.806884765625,87.46653747558594,9646526,49.29838943481445
IBM,2006-10-25,87.1988525390625,87.944549560546875,86.94072723388672,87.79158782958984,6403717,49.48158645629883
IBM,2006-10-26,87.79158782958984,87.88719177246094,87.237091064453125,87.51434326171875,5219854,49.32532501220703
IBM,2006-10-27,86.91204833984375,87.84894561767578,86.5965576171875,86.76863861083984,6108954,48.90504455566406
IBM,2006-10-30,85.850860595703125,87.95410919189453,85.850860595703125,87.4760971069336,5851324,49.30375671386719
IBM,2006-10-31,87.4760971069336,88.60420989990234,87.4760971069336,88.26959991455078,9693596,49.75099182128906
IBM,2006-11-01,88.43212127685547,88.60420989990234,87.4760971069336,87.762908935546875,6114602,49.46540069580078
IBM,2006-11-02,87.762908935546875,87.90631103515625,87.237091064453125,87.64818572998047,5120275,49.40073013305664
IBM,2006-11-03,87.72466278076172,88.27915954589844,87.17017364501953,87.39006042480469,4713694,49.25527572631836
IBM,2006-11-06,87.4760971069336,88.66156768798828,87.4760971069336,88.52772521972656,6527668,49.89647674560547
IBM,2006-11-07,88.35564422607422,89.29254150390625,88.34607696533203,88.67112731933594,7641239,49.97728729248047
IBM,2006-11-08,88.193115234375,88.833648681640625,87.96366882324219,88.5181655883789,6299221,50.052978515625
IBM,2006-11-09,88.5181655883789,89.09178161621094,88.3078384399414,88.35564422607422,4726769,49.961082458496094
IBM,2006-11-10,88.24092102050781,88.2887191772461,87.60037994384766,87.72466278076172,5616602,49.60429382324219
IBM,2006-11-13,87.5239028930664,88.365203857421875,87.39006042480469,88.02103424072266,4558782,49.77186965942383
IBM,2006-11-14,87.95410919189453,89.1873779296875,87.61949920654297,89.1873779296875,6143158,50.431396484375
IBM,2006-11-15,88.98661804199219,89.17781829833984,88.4703598022461,89.01529693603516,4364749,50.33408737182617
IBM,2006-11-16,88.97705841064453,89.48374938964844,88.52772521972656,89.359466552734375,4363389,50.52870559692383
IBM,2006-11-17,89.31166076660156,89.91395568847656,89.20649719238281,89.68450927734375,5492546,50.71249771118164
IBM,2006-11-20,89.48374938964844,89.6749496459961,88.91969299316406,89.149139404296875,5241088,50.40977478027344
IBM,2006-11-21,88.91969299316406,89.32122039794922,88.76673126220703,88.98661804199219,3208919,50.31785202026367
IBM,2006-11-22,88.81452941894531,89.61759185791016,88.71892547607422,89.40726470947266,3505878,50.555747985839844
IBM,2006-11-24,88.95793151855469,89.62715148925781,88.8910140991211,89.24474334716797,2227771,50.4638671875
IBM,2006-11-27,88.63288879394531,89.13957977294922,87.11280822753906,87.42829895019531,6573064,49.43671417236328
IBM,2006-11-28,86.663482666015625,87.54302215576172,86.453155517578125,87.33269500732422,5190357,49.38263702392578
IBM,2006-11-29,87.33269500732422,87.62906646728516,87.00764465332031,87.4952163696289,4835658,49.474544525146484
IBM,2006-11-30,87.33269500732422,88.41300201416016,87.237091064453125,87.87763214111328,6768352,49.6907844543457
IBM,2006-12-01,87.85850524902344,87.868072509765625,86.56787872314453,87.237091064453125,5695888,49.32861328125
IBM,2006-12-04,88.43212127685547,89.818359375,88.193115234375,89.397705078125,7853263,50.55033493041992
IBM,2006-12-05,89.397705078125,90.47801208496094,89.3307876586914,90.3250503540039,7202965,51.0747184753418
IBM,2006-12-06,90.3250503540039,90.6978988647461,89.87571716308594,89.98088073730469,6220876,50.88007736206055
IBM,2006-12-07,89.86615753173828,90.2772445678711,89.435943603515625,90.08604431152344,4509097,50.9395637512207
IBM,2006-12-08,89.53154754638672,90.23900604248047,89.359466552734375,89.73231506347656,4330440,50.73952102661133
IBM,2006-12-11,89.59847259521484,90.20076751708984,89.44550323486328,89.52198791503906,3618323,50.620601654052734
IBM,2006-12-12,89.48374938964844,90.67877960205078,89.19693756103516,89.98088073730469,8141855,50.88007736206055
IBM,2006-12-13,90.61185455322266,91.137664794921875,90.34416961669922,90.602294921875,6737600,51.231468200683594
IBM,2006-12-14,90.79350280761719,91.51051330566406,90.38240814208984,91.166351318359375,4857729,51.5504150390625
IBM,2006-12-15,91.40535736083984,91.58699798583984,90.86997985839844,91.1089859008789,8458479,51.51797866821289
IBM,2006-12-18,90.77437591552734,91.93116760253906,90.63097381591797,91.242828369140625,8352205,51.59366226196289
IBM,2006-12-19,90.91778564453125,92.15105438232422,90.73613739013672,91.77820587158203,5160127,51.896392822265625
IBM,2006-12-20,91.8738021850586,92.25621032714844,91.49139404296875,91.77820587158203,3822712,51.896392822265625
IBM,2006-12-21,91.56787872314453,92.25621032714844,91.32887268066406,91.6921615600586,4608258,51.84773254394531
IBM,2006-12-22,91.53919982910156,91.75907897949219,91.05162811279297,91.061187744140625,3170949,51.49094772338867
IBM,2006-12-26,90.82218170166016,91.5965576171875,90.745697021484375,91.453155517578125,2383520,51.712589263916016
IBM,2006-12-27,92.06501007080078,92.95410919189453,92.03633117675781,92.92543029785156,4781894,52.54511642456055
IBM,2006-12-28,92.839385986328125,93.11663818359375,92.60993957519531,92.7055435180664,4708778,52.4207649230957
IBM,2006-12-29,92.734222412109375,93.57552337646484,92.57170104980469,92.87763214111328,4660871,52.518062591552734
IBM,2007-01-03,92.90631103515625,94.0726547241211,92.02677154541016,92.99235534667969,9619853,52.58293914794922
IBM,2007-01-04,92.97322845458984,94.44550323486328,92.61949920654297,93.98661804199219,11008627,53.14514923095703
IBM,2007-01-05,93.3078384399414,93.64244842529297,92.64818572998047,93.13575744628906,7553480,52.664005279541016
IBM,2007-01-08,94.16825866699219,95.12428283691406,94.02485656738281,94.55066680908203,10815640,53.46406555175781
IBM,2007-01-09,94.7227554321289,95.91778564453125,94.71319580078125,95.6692123413086,11619177,54.09659194946289
IBM,2007-01-10,94.16825866699219,94.69407653808594,93.62332916259766,94.541107177734375,9147061,53.458675384521484
IBM,2007-01-11,94.646270751953125,95.5066909790039,94.16825866699219,94.31166076660156,8368732,53.32893753051758
IBM,2007-01-12,94.63671112060547,95.30592346191406,94.16825866699219,94.97132110595703,6941779,53.70195007324219
IBM,2007-01-16,95.02867889404297,96.40535736083984,94.933074951171875,96.38623046875,10043901,54.50201416015625
IBM,2007-01-17,96.26194763183594,96.46271514892578,95.5066909790039,95.62141418457031,8577932,54.06956100463867
IBM,2007-01-18,95.41108703613281,95.55449676513672,94.56022644042969,95.07648468017578,15309361,53.761409759521484
IBM,2007-01-19,90.82218170166016,92.5908203125,90.3919677734375,91.94072723388672,27233447,51.98828887939453
IBM,2007-01-22,92.17973327636719,92.95410919189453,91.8929214477539,92.839385986328125,14162108,52.496456146240234
IBM,2007-01-23,92.64818572998047,93.0975112915039,91.96940612792969,92.81070709228516,10812920,52.4802131652832
IBM,2007-01-24,92.81070709228516,93.2887191772461,92.33269500732422,93.11663818359375,5962200,52.653202056884766
IBM,2007-01-25,92.944549560546875,93.61376953125,92.944549560546875,93.22179412841797,6486560,52.71268081665039
IBM,2007-01-26,93.23136138916016,93.52772521972656,92.58126068115234,93.16443634033203,6036571,52.68023681640625
IBM,2007-01-29,93.4034423828125,94.32122039794922,93.16443634033203,94.20649719238281,7630361,53.269474029541016
IBM,2007-01-30,94.23518371582031,95.07648468017578,94.16825866699219,95,7508083,53.71816635131836
IBM,2007-01-31,94.45507049560547,95.10516357421875,94.02485656738281,94.7896728515625,6728500,53.59922790527344
IBM,2007-02-01,94.61759185791016,94.818359375,93.652008056640625,94.646270751953125,6914792,53.51813888549805
IBM,2007-02-02,94.74187469482422,95.34416961669922,94.53154754638672,94.80879211425781,6962490,53.610042572021484
IBM,2007-02-05,94.80879211425781,96.02294158935547,94.55066680908203,95.96558380126953,8561301,54.26414108276367
IBM,2007-02-06,95.602294921875,95.98470306396484,95.16252136230469,95.458892822265625,6833309,53.97762680053711
IBM,2007-02-07,95.41108703613281,95.94646453857422,94.76099395751953,95.16252136230469,8052317,53.97221755981445
IBM,2007-02-08,94.55066680908203,95.353729248046875,94.31166076660156,95.23900604248047,6435201,54.015594482421875
IBM,2007-02-09,95.143402099609375,95.31549072265625,93.50860595703125,94.216064453125,6381018,53.435428619384766
IBM,2007-02-12,94.45507049560547,94.83747863769531,93.90057373046875,94.24474334716797,5576226,53.45167922973633
IBM,2007-02-13,94.26386260986328,94.397705078125,93.4990463256836,93.967498779296875,5965129,53.29447555541992
IBM,2007-02-14,94.16825866699219,95.05735778808594,93.92925262451172,94.83747863769531,5904461,53.787864685058594
IBM,2007-02-15,94.7036361694336,95.143402099609375,94.149139404296875,94.569793701171875,5824756,53.63606262207031
IBM,2007-02-16,94.76099395751953,94.8852767944336,94.29254150390625,94.63671112060547,5021532,53.67400360107422
IBM,2007-02-20,94.32122039794922,95.08604431152344,94.216064453125,94.98088073730469,4313913,53.869205474853516
IBM,2007-02-21,94.55066680908203,95,94.359466552734375,94.73231506347656,4500310,53.72822952270508
IBM,2007-02-22,94.45507049560547,95.12428283691406,93.4703598022461,94.16825866699219,6171505,53.40830612182617
IBM,2007-02-23,94.0726547241211,94.11090087890625,93.1261978149414,93.43212127685547,6648167,52.99080276489258
IBM,2007-02-26,93.55640411376953,93.55640411376953,92.21797180175781,92.64818572998047,6194517,52.54618835449219
IBM,2007-02-27,91.77820587158203,91.78776550292969,88.79541015625,89.82791900634766,12548548,50.946651458740234
IBM,2007-02-28,89.58891296386719,89.95220184326172,88.4034423828125,88.85277557373047,12752414,50.39360427856445
IBM,2007-03-01,86.28107452392578,88.95793151855469,84.86615753173828,88.21223449707031,13457522,50.03032302856445
IBM,2007-03-02,87.95410919189453,88.3078384399414,86.845123291015625,86.9024887084961,9886060,49.2874755859375
IBM,2007-03-05,86.28107452392578,88.0975112915039,86.137664794921875,87.77246856689453,10789385,49.78090286254883
IBM,2007-03-06,88.336517333984375,89.76099395751953,88.20267486572266,89.6749496459961,9606673,50.85990524291992
IBM,2007-03-07,89.83747863769531,90.67877960205078,89.50286865234375,89.80879211425781,10741479,50.935829162597656
IBM,2007-03-08,90.34416961669922,90.65009307861328,88.45124053955078,88.9101333618164,7744479,50.426124572753906
IBM,2007-03-09,89.36902618408203,89.86615753173828,88.73805236816406,89.17781829833984,6624318,50.577945709228516
IBM,2007-03-12,89.1873779296875,90.02867889404297,88.88145446777344,89.97132110595703,5785740,51.027992248535156
IBM,2007-03-13,89.73231506347656,90.31549072265625,88.546844482421875,88.63288879394531,7885899,50.268898010253906
IBM,2007-03-14,88.57552337646484,89.89483642578125,88.049713134765625,89.63671112060547,9114739,50.838199615478516
IBM,2007-03-15,89.29254150390625,89.83747863769531,89.0057373046875,89.34034729003906,6181860,50.670135498046875
IBM,2007-03-16,90.2963638305664,90.2963638305664,88.92925262451172,89.149139404296875,9130220,50.56169509887695
IBM,2007-03-19,89.818359375,90.17208099365234,89.2829818725586,89.856597900390625,4778233,50.96294403076172
IBM,2007-03-20,89.86615753173828,90.37284851074219,89.435943603515625,90.34416961669922,4769760,51.23945617675781
IBM,2007-03-21,90.34416961669922,91.5965576171875,89.7036361694336,91.166351318359375,8018218,51.705772399902344
IBM,2007-03-22,90.91778564453125,91.242828369140625,90.4875717163086,91.00382232666016,5962618,51.61356735229492
IBM,2007-03-23,90.65009307861328,91.032501220703125,90.4875717163086,90.850860595703125,4615475,51.5268440246582
IBM,2007-03-26,90.82218170166016,91.061187744140625,90.17208099365234,90.82218170166016,7038952,51.51057815551758
IBM,2007-03-27,90.54492950439453,90.850860595703125,90.05735778808594,90.564056396484375,4911807,51.364158630371094
IBM,2007-03-28,89.77055358886719,90.84130096435547,89.6749496459961,90.1147232055664,8501888,51.10932159423828
IBM,2007-03-29,90.49713134765625,90.9273452758789,89.82791900634766,90.41108703613281,7166669,51.277427673339844
IBM,2007-03-30,90.0956039428711,90.58317565917969,89.45507049560547,90.1147232055664,7989453,51.10932159423828
IBM,2007-04-02,90.353729248046875,91.3001937866211,89.92351531982422,91.02294158935547,6154350,51.62441635131836
IBM,2007-04-03,91.25238800048828,91.99808502197266,91.137664794921875,91.8738021850586,5994417,52.10700607299805
IBM,2007-04-04,91.58699798583984,92.20841217041016,91.36711120605469,91.97896575927734,4472905,52.16664123535156
IBM,2007-04-05,91.75907897949219,92.4952163696289,91.53919982910156,92.27533721923828,3459227,52.334712982177734
IBM,2007-04-09,92.18929290771484,92.67686462402344,91.8929214477539,92.37093353271484,5073728,52.38893127441406
IBM,2007-04-10,92.160614013671875,92.54302215576172,91.93116760253906,92.21797180175781,3761834,52.30219268798828
IBM,2007-04-11,92.265777587890625,92.447418212890625,90.77437591552734,90.97514343261719,6209997,51.59733200073242
IBM,2007-04-12,90.850860595703125,91.60611724853516,90.37284851074219,91.46271514892578,7411224,51.87384796142578
IBM,2007-04-13,91.53919982910156,91.53919982910156,90.430206298828125,90.75525665283203,6305079,51.472618103027344
IBM,2007-04-16,90.8126220703125,92.06501007080078,90.55449676513672,91.950286865234375,7180895,52.150386810302734
IBM,2007-04-17,92.06501007080078,93.365203857421875,91.79732513427734,92.84894561767578,10736144,52.66006088256836
IBM,2007-04-18,90.63097381591797,91.6921615600586,90.248565673828125,90.63097381591797,16601798,51.4021110534668
IBM,2007-04-19,90.34416961669922,90.6978988647461,89.86615753173828,90.143402099609375,9880098,51.1255989074707
IBM,2007-04-20,90.84130096435547,90.96558380126953,89.78011322021484,90.42064666748047,9769954,51.28282928466797
IBM,2007-04-23,90.97514343261719,91.52007293701172,90.86997985839844,91.02294158935547,7580780,51.62441635131836
IBM,2007-04-24,92.95410919189453,95.5066909790039,92.95410919189453,94.15869903564453,22437432,53.40289306640625
IBM,2007-04-25,94.397705078125,97.22753143310547,94.38814544677734,96.99808502197266,15509356,55.013267517089844
IBM,2007-04-26,96.558319091796875,97.03633117675781,95.80306243896484,96.46271514892578,9004491,54.70962905883789
IBM,2007-04-27,95.88909912109375,96.72084045410156,95.65965270996094,96.72084045410156,6423904,54.85603332519531
IBM,2007-04-30,96.663482666015625,98.4703598022461,96.5296401977539,97.71510314941406,10512718,55.41993713378906
IBM,2007-05-01,97.57170104980469,98.63288879394531,97.56214141845703,98.63288879394531,9068925,55.94049072265625
IBM,2007-05-02,98.27915954589844,98.60420989990234,97.63862609863281,97.72466278076172,7134034,55.425376892089844
IBM,2007-05-03,97.27533721923828,98.4703598022461,96.8929214477539,98.27915954589844,7638101,55.73986053466797
IBM,2007-05-04,98.23136138916016,98.4990463256836,97.75334930419922,98.43212127685547,5716181,55.82662582397461
IBM,2007-05-07,98.24092102050781,98.63288879394531,97.8967514038086,98.62332916259766,5878625,55.935035705566406
IBM,2007-05-08,97.9158706665039,98.84320831298828,97.71510314941406,98.74761199951172,6239390,56.22353744506836
IBM,2007-05-09,99.359466552734375,100.14340209960938,99.13957977294922,99.7896728515625,8794873,56.816856384277344
IBM,2007-05-10,99.254302978515625,100.4875717163086,99.149139404296875,100.07648468017578,9371951,56.98014831542969
IBM,2007-05-11,100.08604431152344,101.32887268066406,100.06692504882812,101.3193130493164,6303301,57.68776321411133
IBM,2007-05-14,101.15679168701172,101.57743835449219,100.181640625,100.9273452758789,5996300,57.46458053588867
IBM,2007-05-15,100.76481628417969,101.14722442626953,100.0956039428711,100.21988677978516,6384993,57.06179428100586
IBM,2007-05-16,100.47801208496094,101.23326873779297,99.933074951171875,101.21414947509766,5871721,57.62791061401367
IBM,2007-05-17,100.96558380126953,101.55831909179688,100.12428283691406,100.67877960205078,8060894,57.32307815551758
IBM,2007-05-18,101.18547058105469,103.29827880859375,100.95602416992188,103.24092102050781,10310945,58.78188705444336
IBM,2007-05-21,102.93498992919922,103.25048065185547,102.17017364501953,102.33269500732422,7857761,58.264774322509766
IBM,2007-05-22,102.24665069580078,102.53346252441406,101.34799194335938,102.00764465332031,5557712,58.07969665527344
IBM,2007-05-23,102.1032485961914,102.2944564819336,100.62141418457031,100.93690490722656,4599157,57.47005844116211
IBM,2007-05-24,100.8126220703125,101.3193130493164,99.01529693603516,99.37858581542969,7244910,56.582801818847656
IBM,2007-05-25,99.3307876586914,100.79350280761719,99.2829818725586,100.55449676513672,6404658,57.25228500366211
IBM,2007-05-29,100.9273452758789,101.94072723388672,100.6692123413086,101.25238800048828,5669634,57.649688720703125
IBM,2007-05-30,100.76481628417969,102.39006042480469,100.58317565917969,102.22753143310547,7741446,58.20488357543945
IBM,2007-05-31,102.54302215576172,102.93498992919922,101.33843231201172,101.91204833984375,5332194,58.025272369384766
IBM,2007-06-01,101.93116760253906,102.5239028930664,101.35755157470703,101.85468292236328,5532503,57.99260711669922
IBM,2007-06-04,101.81644439697266,101.9024887084961,100.93690490722656,101.55831909179688,4780115,57.82384490966797
IBM,2007-06-05,101.86424255371094,101.86424255371094,100.8986587524414,101.18547058105469,5485433,57.611576080322266
IBM,2007-06-06,100.86042022705078,100.86997985839844,97.88719177246094,97.90631103515625,32186152,55.74453353881836
IBM,2007-06-07,97.95410919189453,98.63288879394531,97.09368896484375,97.32313537597656,15046292,55.41249465942383
IBM,2007-06-08,97.32313537597656,98.67112731933594,97.27533721923828,98.53728485107422,8594250,56.10380554199219
IBM,2007-06-11,98.34607696533203,99.42638397216797,97.99235534667969,98.6806869506836,8266643,56.18544006347656
IBM,2007-06-12,98.57552337646484,98.64244842529297,97.657745361328125,97.839385986328125,5835006,55.70641326904297
IBM,2007-06-13,98.32695770263672,98.71892547607422,97.60993957519531,98.5850830078125,6733730,56.13100814819336
IBM,2007-06-14,98.56596374511719,99.65583038330078,98.2887191772461,99.2829818725586,5403218,56.52837371826172
IBM,2007-06-15,99.63671112060547,100.56405639648438,99.31166076660156,100.46845245361328,9866186,57.20333480834961
IBM,2007-06-18,100.64053344726562,101.00382232666016,100.2772445678711,100.6978988647461,6651723,57.33396911621094
IBM,2007-06-19,100.31549072265625,101.96940612792969,100.28680419921875,101.81644439697266,6018684,57.97083282470703
IBM,2007-06-20,101.81644439697266,102.3135757446289,101.29063415527344,101.33843231201172,6842409,57.69864273071289
IBM,2007-06-21,101.11854553222656,102.2944564819336,100.96558380126953,101.91204833984375,5844839,58.025272369384766
IBM,2007-06-22,101.3001937866211,101.75907897949219,99.84703826904297,99.84703826904297,11305691,56.849552154541016
IBM,2007-06-25,100.12428283691406,101.11854553222656,99.9043960571289,100.47801208496094,8866314,57.208763122558594
IBM,2007-06-26,100.47801208496094,101.39579010009766,100.2103271484375,100.6978988647461,5470162,57.33396911621094
IBM,2007-06-27,100.14340209960938,100.83174133300781,99.80879211425781,100.79350280761719,5652375,57.38840866088867
IBM,2007-06-28,100.8795394897461,102.21797180175781,100.59273529052734,101.29063415527344,5680721,57.67145919799805
IBM,2007-06-29,101.3001937866211,101.8929214477539,99.52198791503906,100.62141418457031,7341246,57.29045104980469
IBM,2007-07-02,100.75525665283203,101.14722442626953,99.98088073730469,100.3919677734375,4917560,57.159793853759766
IBM,2007-07-03,100.86042022705078,102.37093353271484,100.61185455322266,101.8929214477539,4411923,58.01435852050781
IBM,2007-07-05,101.63479614257812,103.62332916259766,101.3193130493164,103.29827880859375,6977761,58.814544677734375
IBM,2007-07-06,103.04971313476562,104.83747863769531,102.92543029785156,104.23518371582031,9390151,59.34796905517578
IBM,2007-07-09,103.94837188720703,104.54110717773438,103.44168090820312,104.17781829833984,6324430,59.31534194946289
IBM,2007-07-10,103.77629089355469,104.34990692138672,103.48948669433594,103.85277557373047,6494928,59.1302490234375
IBM,2007-07-11,103.53728485107422,104.78011322021484,103.48948669433594,104.3021011352539,6158639,59.38607406616211
IBM,2007-07-12,104.54110717773438,104.82791900634766,103.46080017089844,104.47418975830078,9983129,59.48405456542969
IBM,2007-07-13,103.96749877929688,104.397705078125,103.34607696533203,103.82408905029297,7451809,59.113929748535156
IBM,2007-07-16,103.79541015625,105.20076751708984,103.65200805664062,104.83747863769531,9271953,59.69089889526367
IBM,2007-07-17,104.83747863769531,106.56787872314453,104.63671112060547,105.8986587524414,7970415,60.29512023925781
IBM,2007-07-18,105.40152740478516,106.95984649658203,105.20076751708984,106.19503021240234,10621189,60.46384811401367
IBM,2007-07-19,109.94264221191406,111.35755157470703,109.6080322265625,110.76481628417969,18076554,63.06574630737305
IBM,2007-07-20,109.79923248291016,110.76481628417969,108.92925262451172,109.76099395751953,12244790,62.49418640136719
IBM,2007-07-23,109.82791900634766,111.30975341796875,109.79923248291016,111.26194763183594,8410781,63.34878158569336
IBM,2007-07-24,110.24856567382812,111.85468292236328,109.96176147460938,111.06118774414062,10982268,63.23445129394531
IBM,2007-07-25,111.08030700683594,113.17399597167969,110.17208099365234,112.90631103515625,11861640,64.28502655029297
IBM,2007-07-26,111.86424255371094,113.59464263916016,110.43977355957031,111.40535736083984,17595917,63.430423736572266
IBM,2007-07-27,111.49139404296875,112.76290893554688,110.53536987304688,110.53536987304688,18973080,62.93511199951172
IBM,2007-07-30,109.94264221191406,110.65965270996094,108.52772521972656,109.48374938964844,15789788,62.336360931396484
IBM,2007-07-31,109.6749496459961,109.6749496459961,105.181640625,105.783935546875,18635745,60.229793548583984
IBM,2007-08-01,105.53536987304688,107.77246856689453,105.21988677978516,107.11280822753906,12960254,60.986419677734375
IBM,2007-08-02,107.17017364501953,109.03441619873047,106.5965576171875,108.25048065185547,11839569,61.6341667175293
IBM,2007-08-03,108.26004028320312,109.15869903564453,106.78776550292969,106.96940612792969,10011580,60.90477752685547
IBM,2007-08-06,107.04589080810547,108.88145446777344,106.78776550292969,108.88145446777344,7578793,61.993404388427734
IBM,2007-08-07,108.04971313476562,109.14913940429688,107.3135757446289,108.53728485107422,8390384,61.79743194580078
IBM,2007-08-08,109.27342224121094,109.56022644042969,107.32313537597656,108.011474609375,8034744,61.71552276611328
IBM,2007-08-09,105.8986587524414,109.45507049560547,105.86042022705078,105.86042022705078,9503956,60.4864501953125
IBM,2007-08-10,104.92351531982422,108.50860595703125,104.87571716308594,107.6864242553711,10033441,61.52978515625
IBM,2007-08-13,108.02103424072266,108.93881225585938,107.37093353271484,107.75334930419922,6417733,61.56801223754883
IBM,2007-08-14,107.86807250976562,108.17399597167969,106.82600402832031,107.12236785888672,5873918,61.20753479003906
IBM,2007-08-15,106.11854553222656,107.88719177246094,105.07648468017578,106.33843231201172,12175649,60.75956344604492
IBM,2007-08-16,106.09942626953125,106.52007293701172,99.13957977294922,104.86615753173828,17492258,59.918357849121094
IBM,2007-08-17,106.95028686523438,107.71510314941406,103.88145446777344,106.02294158935547,15977232,60.57930374145508
IBM,2007-08-20,106.02294158935547,106.21414947509766,104.3307876586914,104.41682434082031,10292431,59.66160202026367
IBM,2007-08-21,104.11090087890625,105.26768493652344,103.32695770263672,104.24474334716797,8847591,59.56328582763672
IBM,2007-08-22,105.24856567382812,105.64053344726562,104.34990692138672,105.16252136230469,6620866,60.08769226074219
IBM,2007-08-23,105.54492950439453,106.76863861083984,105.17208099365234,106.54875946044922,8651466,60.87974548339844
IBM,2007-08-24,106.54875946044922,108.26959991455078,105.93690490722656,108.26004028320312,7383400,61.857540130615234
IBM,2007-08-27,108.03059387207031,108.84320831298828,107.83938598632812,108.45124053955078,5148203,61.96677780151367
IBM,2007-08-28,107.93498992919922,108.59464263916016,106.72084045410156,107.07456970214844,6282904,61.180206298828125
IBM,2007-08-29,107.9158706665039,109.92351531982422,107.14149475097656,109.53154754638672,7374091,62.58406066894531
IBM,2007-08-30,108.62332916259766,110.8986587524414,108.62332916259766,110.2963638305664,8112881,63.02104568481445
IBM,2007-08-31,110.88909912109375,112.18929290771484,110.46845245361328,111.55831909179688,7200246,63.74211883544922
IBM,2007-09-04,111.22370910644531,113.66156768798828,111.04206848144531,112.99235534667969,8441743,64.56148529052734
IBM,2007-09-05,112.3135757446289,112.95410919189453,111.42447662353516,112.69598388671875,6857053,64.39214324951172
IBM,2007-09-06,112.73422241210938,113.52772521972656,111.12810516357422,112.44741821289062,7090416,64.2501220703125
IBM,2007-09-07,111.0898666381836,111.82600402832031,110.25812530517578,110.46845245361328,7857238,63.11935043334961
IBM,2007-09-10,111.04206848144531,112.33269500732422,110.24856567382812,110.70745849609375,6399742,63.255958557128906
IBM,2007-09-11,111.23326873779297,112.60037994384766,110.93690490722656,112.18929290771484,8471240,64.1026611328125
IBM,2007-09-12,111.806884765625,112.23709106445312,110.602294921875,110.8986587524414,6576411,63.365203857421875
IBM,2007-09-13,111.18547058105469,111.85468292236328,110.65009307861328,110.85086059570312,5023624,63.33789825439453
IBM,2007-09-14,109.99044036865234,110.8986587524414,109.6080322265625,110.06692504882812,7222002,62.889976501464844
IBM,2007-09-17,109.65583038330078,110.181640625,109.27342224121094,109.48374938964844,5253430,62.55673599243164
IBM,2007-09-18,109.94264221191406,111.64435577392578,109.78011322021484,111.5009536743164,8200117,63.70931625366211
IBM,2007-09-19,111.75907897949219,112.03633117675781,110.68833923339844,111.53919982910156,10785515,63.7311897277832
IBM,2007-09-20,111.15679168701172,112.4760971069336,111.0898666381836,111.72084045410156,6073494,63.8349723815918
IBM,2007-09-21,112.7055435180664,112.90631103515625,111.23326873779297,111.64435577392578,9515776,63.79127883911133
IBM,2007-09-24,111.75907897949219,112.26577758789062,110.75525665283203,111.13766479492188,5998078,63.501773834228516
IBM,2007-09-25,110.91778564453125,112.41873931884766,110.6978988647461,111.38623046875,7369279,63.64377975463867
IBM,2007-09-26,111.79732513427734,112.88719177246094,111.61567687988281,112.14149475097656,7003179,64.07532501220703
IBM,2007-09-27,112.33269500732422,113.011474609375,111.8929214477539,112.53346252441406,6102887,64.2992935180664
IBM,2007-09-28,111.988525390625,113.2887191772461,111.95028686523438,112.61949920654297,8075329,64.34842681884766
IBM,2007-10-01,112.43785858154297,114.24474334716797,112.33269500732422,113.79541015625,7089056,65.02033996582031
IBM,2007-10-02,114.06309509277344,114.34034729003906,112.94454956054688,113.15487670898438,7229429,64.65436553955078
IBM,2007-10-03,112.4760971069336,112.65774536132812,111.16635131835938,111.28107452392578,8278149,63.583683013916016
IBM,2007-10-04,111.0898666381836,111.61567687988281,109.94264221191406,110.602294921875,6461665,63.19586944580078
IBM,2007-10-05,111.06118774414062,111.57743835449219,110.3919677734375,111.18547058105469,6013872,63.529075622558594
IBM,2007-10-08,110.9942626953125,113.03059387207031,110.783935546875,112.5908203125,5044753,64.33204650878906
IBM,2007-10-09,112.66730499267578,113.2887191772461,111.3001937866211,113.0975112915039,5931448,64.62154388427734
IBM,2007-10-10,112.81070709228516,113.57552337646484,112.5047836303711,113.4034423828125,6185835,64.796356201171875
IBM,2007-10-11,113.75717163085938,116.11854553222656,112.20841217041016,112.85850524902344,13617665,64.4850082397461
IBM,2007-10-12,113.2887191772461,113.66156768798828,112.12236785888672,112.62906646728516,5916385,64.3539047241211
IBM,2007-10-15,112.76290893554688,113.16443634033203,111.61567687988281,112.83938598632812,6555596,64.47405242919922
IBM,2007-10-16,112.82982635498047,114.66539001464844,112.33269500732422,114.34034729003906,12057556,65.331695556640625
IBM,2007-10-17,112.82026672363281,112.82026672363281,109.13002014160156,110.68833923339844,18933123,63.245052337646484
IBM,2007-10-18,109.77055358886719,111.29063415527344,109.40726470947266,109.75143432617188,8092379,62.70970916748047
IBM,2007-10-19,108.96749877929688,109.87571716308594,106.88336181640625,107.34225463867188,10802251,61.333133697509766
IBM,2007-10-22,106.0898666381836,108.87189483642578,106.08030700683594,108.38432312011719,7925437,61.928524017333984
IBM,2007-10-23,108.77629089355469,109.75143432617188,108.50860595703125,109.63671112060547,5818793,62.64413833618164
IBM,2007-10-24,109.17781829833984,109.41682434082031,106.76863861083984,107.98279571533203,8443940,61.69913101196289
IBM,2007-10-25,108.33651733398438,109.36902618408203,106.77820587158203,107.84894561767578,6819815,61.622650146484375
IBM,2007-10-26,108.03059387207031,108.98661804199219,107.14149475097656,108.7284927368164,5261694,62.125186920166016
IBM,2007-10-29,108.8910140991211,109.95220184326172,108.84320831298828,109.75143432617188,5337947,62.70970916748047
IBM,2007-10-30,109.46463012695312,109.84703826904297,108.74761199951172,109.1013412475586,4200213,62.3382453918457
IBM,2007-10-31,109.7036361694336,111.13766479492188,108.29827880859375,111.01338195800781,7548773,63.430721282958984
IBM,2007-11-01,110.42064666748047,110.98470306396484,108.33651733398438,108.65200805664062,7943742,62.08148956298828
IBM,2007-11-02,109.38814544677734,110.08604431152344,108.57552337646484,109.55066680908203,6396081,62.59501647949219
IBM,2007-11-05,110.04779815673828,110.04779815673828,107.86807250976562,108.41300201416016,7484444,61.94492721557617
IBM,2007-11-06,108.4990463256836,108.93881225585938,106.75907897949219,108.193115234375,7635486,61.81929397583008
IBM,2007-11-07,108.56596374511719,108.64244842529297,106.02294158935547,106.19503021240234,7413002,60.892860412597656
IBM,2007-11-08,101.00382232666016,105.46845245361328,99.41682434082031,101.44359588623047,24154441,58.16836166381836
IBM,2007-11-09,100.30592346191406,100.30592346191406,94.9043960571289,95.84130096435547,18915969,54.955970764160156
IBM,2007-11-12,97.4091796875,99.6080322265625,96.2715072631836,96.988525390625,14177066,55.613800048828125
IBM,2007-11-13,98.21223449707031,101.0898666381836,97.99235534667969,100.64053344726562,11273683,57.70786666870117
IBM,2007-11-14,101.45315551757812,101.73995971679688,98.31739807128906,98.8910140991211,8842466,56.70469665527344
IBM,2007-11-15,98.6998062133789,100.9942626953125,98.5181655883789,99.043975830078125,8392686,56.79240036010742
IBM,2007-11-16,99.91395568847656,100.38240814208984,98.70936584472656,100.181640625,9721524,57.44475173950195
IBM,2007-11-19,99.751434326171875,100.75525665283203,96.88336181640625,97.72466278076172,9939301,56.035892486572266
IBM,2007-11-20,98.0783920288086,100.35372924804688,96.9216079711914,98.87189483642578,8779496,56.6937370300293
IBM,2007-11-21,96.950286865234375,99.5124282836914,96.950286865234375,97.72466278076172,7423671,56.035892486572266
IBM,2007-11-23,98.56596374511719,99.56022644042969,97.82026672363281,99.47418975830078,2957774,57.03908920288086
IBM,2007-11-26,99.6749496459961,100.52581024169922,97.24665069580078,97.48565673828125,7678372,55.898841857910156
IBM,2007-11-27,98.18355560302734,99.98088073730469,97.03633117675781,99.26386260986328,9536905,56.918487548828125
IBM,2007-11-28,100.2103271484375,103.50860595703125,99.77055358886719,102.64818572998047,9829994,58.85908508300781
IBM,2007-11-29,102.5239028930664,103.1261978149414,101.57743835449219,102.77246856689453,8173235,58.93034362792969
IBM,2007-11-30,103.79541015625,104.38814544677734,99.359466552734375,100.55449676513672,13493609,57.658538818359375
IBM,2007-12-03,100.90821838378906,102.42829895019531,99.98088073730469,101.17591094970703,8283065,58.01487731933594
IBM,2007-12-04,100.77437591552734,102.69598388671875,100.1147232055664,101.94072723388672,6654443,58.45341110229492
IBM,2007-12-05,103.08795166015625,103.74761199951172,102.27533721923828,103.4034423828125,6370558,59.292152404785156
IBM,2007-12-06,103.25048065185547,105.16252136230469,103.18355560302734,104.87571716308594,5560013,60.13636779785156
IBM,2007-12-07,104.85659790039062,105.16252136230469,103.20267486572266,104.0726547241211,6260833,59.675880432128906
IBM,2007-12-10,104.56979370117188,105.41108703613281,104.20649719238281,104.57935333251953,4646541,59.966407775878906
IBM,2007-12-11,104.53154754638672,105.54492950439453,101.77820587158203,102.28489685058594,8827926,58.65077590942383
IBM,2007-12-12,104.36902618408203,105.35372924804688,102.65774536132812,103.6998062133789,8242271,59.46207046508789
IBM,2007-12-13,103.25048065185547,103.86233520507812,102.23709106445312,103.42256164550781,6540429,59.303123474121094
IBM,2007-12-14,102.5908203125,102.82982635498047,99.52198791503906,101.11854553222656,10157915,57.98196792602539
IBM,2007-12-17,100.73613739013672,101.32887268066406,99.42638397216797,99.933074951171875,7459131,57.302215576171875
IBM,2007-12-18,100.45889282226562,102.26577758789062,99.55066680908203,101.63479614257812,8411932,58.278011322021484
IBM,2007-12-19,101.85468292236328,103.61376953125,101.21414947509766,102.42829895019531,7354531,58.733001708984375
IBM,2007-12-20,103.04015350341797,104.6749496459961,102.87763214111328,104.05353546142578,8400321,59.66493225097656
IBM,2007-12-21,105.06692504882812,106.2715072631836,104.34990692138672,106.16635131835938,13855944,60.87643051147461
IBM,2007-12-24,106.30975341796875,107.07456970214844,105.68833923339844,106.73995971679688,2450150,61.205322265625
IBM,2007-12-26,106.02294158935547,107.25621032714844,106.02294158935547,106.65392303466797,4026472,61.15601348876953
IBM,2007-12-27,105.6692123413086,106.40535736083984,104.6749496459961,104.78011322021484,4721226,60.08152389526367
IBM,2007-12-28,105.88909912109375,105.88909912109375,104.31166076660156,105.24856567382812,6102887,60.35016632080078
IBM,2007-12-31,104.69407653808594,105.16252136230469,102.54302215576172,103.34607696533203,5995986,59.259273529052734
IBM,2008-01-02,104.19693756103516,104.19693756103516,99.58891296386719,100.08604431152344,9940661,57.38994216918945
IBM,2008-01-03,100.21988677978516,100.9273452758789,99.40726470947266,100.28680419921875,7875229,57.505062103271484
IBM,2008-01-04,99.37858581542969,99.37858581542969,96.061187744140625,96.68260192871094,11542192,55.43836975097656
IBM,2008-01-07,95.84130096435547,96.558319091796875,94.6749496459961,95.65009307861328,13232318,54.84634017944336
IBM,2008-01-08,95.65009307861328,95.96558380126953,92.8967514038086,93.29827880859375,9868382,53.49778366088867
IBM,2008-01-09,93.46080017089844,94.7896728515625,92.88719177246094,93.98661804199219,11424517,53.89247512817383
IBM,2008-01-10,93.1070785522461,96.42447662353516,92.87763214111328,95.52581024169922,11123896,54.775062561035156
IBM,2008-01-11,94.83747863769531,95.08604431152344,92.77246856689453,93.37476348876953,9372055,53.54163360595703
IBM,2008-01-14,100.3919677734375,100.94646453857422,96.8738021850586,98.4034423828125,18837832,56.425132751464844
IBM,2008-01-15,97.54302215576172,100.03823852539062,96.77820587158203,97.35181427001953,12164457,55.822105407714844
IBM,2008-01-16,95.73613739013672,98.336517333984375,95.73613739013672,97.160614013671875,13265058,55.71247863769531
IBM,2008-01-17,97.51434326171875,98.90057373046875,95.65009307861328,96.65392303466797,12482964,55.42190933227539
IBM,2008-01-18,102.02677154541016,102.02677154541016,97.99235534667969,98.85277557373047,24969798,56.68277359008789
IBM,2008-01-22,94.216064453125,98.55640411376953,94.216064453125,96.76863861083984,15825457,55.48771667480469
IBM,2008-01-23,95.248565673828125,101.66348266601562,94.16825866699219,101.43403625488281,20489153,58.16286849975586
IBM,2008-01-24,101.70172119140625,102.78202819824219,100.07648468017578,102.20841217041016,13624882,58.60691452026367
IBM,2008-01-25,103.04971313476562,103.04971313476562,99.52198791503906,99.92351531982422,10486568,57.29671859741211
IBM,2008-01-28,99.84703826904297,101.11854553222656,99.26386260986328,100.36328887939453,8219991,57.54890823364258
IBM,2008-01-29,100.86042022705078,102.1032485961914,100,101.43403625488281,6920545,58.16286849975586
IBM,2008-01-30,101.19503021240234,102.9158706665039,100.24856567382812,101.00382232666016,7772931,57.91618728637695
IBM,2008-01-31,99.62715148925781,103.22179412841797,99.13957977294922,102.39962005615234,9471112,58.716529846191406
IBM,2008-02-01,102.44741821289062,104.58891296386719,101.20458984375,104.2829818725586,8417267,59.79646682739258
IBM,2008-02-04,103.8910140991211,104.20649719238281,102.51434326171875,103.18355560302734,6260833,59.16604995727539
IBM,2008-02-05,102.35181427001953,103.29827880859375,100.07648468017578,100.40152740478516,9465149,57.57081985473633
IBM,2008-02-06,100.43020629882812,101.806884765625,99.02485656738281,99.03441619873047,8645922,57.0040283203125
IBM,2008-02-07,98.365203857421875,99.42638397216797,96.17591094970703,97.839385986328125,11773567,56.316200256347656
IBM,2008-02-08,97.69598388671875,99.11090087890625,97.58126068115234,98.7284927368164,6365538,56.827964782714844
IBM,2008-02-11,98.5181655883789,100.90821838378906,98.34607696533203,100.51625061035156,6378822,57.85696792602539
IBM,2008-02-12,100.53536987304688,102.60993957519531,100.0956039428711,101.84512329101562,8002109,58.62187194824219
IBM,2008-02-13,102.41873931884766,104.13957977294922,102.1032485961914,103.65200805664062,6912177,59.661922454833984
IBM,2008-02-14,103.193115234375,103.7284927368164,100.86042022705078,101.46271514892578,7678268,58.401763916015625
IBM,2008-02-15,100.64053344726562,101.57743835449219,100.38240814208984,101.49139404296875,6522438,58.41828536987305
IBM,2008-02-19,102.23709106445312,102.88719177246094,100.03823852539062,100.38240814208984,7715714,57.77996063232422
IBM,2008-02-20,100.79350280761719,103.45124053955078,99.933074951171875,103.1070785522461,8023866,59.34825134277344
IBM,2008-02-21,103.34607696533203,104.78011322021484,101.74951934814453,102.22753143310547,8711088,58.841976165771484
IBM,2008-02-22,102.42829895019531,103.70936584472656,101.06118774414062,103.31739807128906,8281391,59.469322204589844
IBM,2008-02-25,102.7055435180664,105.46845245361328,102.7055435180664,105.23900604248047,8533268,60.575374603271484
IBM,2008-02-26,104.7036361694336,109.93307495117188,104.25430297851562,109.34990692138672,19509469,62.94163131713867
IBM,2008-02-27,108.83364868164062,111.5009536743164,107.94454956054688,111.33843231201172,12400225,64.08623504638672
IBM,2008-02-28,110.51625061035156,110.80306243896484,109.52198791503906,110.17208099365234,7559651,63.41488265991211
IBM,2008-02-29,109.02485656738281,110.07648468017578,108.36520385742188,108.85277557373047,8864955,62.655452728271484
IBM,2008-03-03,108.85277557373047,109.76099395751953,108.48948669433594,109.20649719238281,6627142,62.85908508300781
IBM,2008-03-04,108.41300201416016,110.63097381591797,107.79158782958984,110.62141418457031,8988592,63.673492431640625
IBM,2008-03-05,111.29063415527344,111.29063415527344,109.22562408447266,110.31549072265625,8822173,63.49740982055664
IBM,2008-03-06,110,110.08604431152344,107.3135757446289,107.57170104980469,8387246,61.91807556152344
IBM,2008-03-07,106.93116760253906,109.7036361694336,106.88336181640625,108.92925262451172,8498645,62.69951248168945
IBM,2008-03-10,108.14531707763672,110.88909912109375,108.14531707763672,108.99617767333984,10195676,62.7380256652832
IBM,2008-03-11,110.70745849609375,111.43403625488281,109.02485656738281,111.36711120605469,10962708,64.10273742675781
IBM,2008-03-12,111.3193130493164,112.81070709228516,110.04779815673828,111.9216079711914,9501027,64.4218978881836
IBM,2008-03-13,110.602294921875,111.64435577392578,108.64244842529297,110.8126220703125,9988149,63.7835807800293
IBM,2008-03-14,110.96558380126953,111.39579010009766,107.73422241210938,110.16252136230469,10182392,63.409339904785156
IBM,2008-03-17,108.03059387207031,111.8929214477539,108.03059387207031,110.46845245361328,9707194,63.58546829223633
IBM,2008-03-18,111.47227478027344,113.22179412841797,108.80496978759766,113.20267486572266,10424959,65.15928649902344
IBM,2008-03-19,113.08795166015625,113.2887191772461,111.52007293701172,111.79732513427734,9742862,64.350341796875
IBM,2008-03-20,111.94072723388672,113.26959991455078,111.52007293701172,113.1261978149414,11943123,65.115264892578125
IBM,2008-03-24,113.35564422607422,114.52198791503906,112.93498992919922,113.82408905029297,8784308,65.5169448852539
IBM,2008-03-25,113.86233520507812,113.86233520507812,111.99808502197266,112.78202819824219,8832006,64.91715240478516
IBM,2008-03-26,112.41873931884766,112.78202819824219,109.9043960571289,111.76863861083984,10059487,64.33384704589844
IBM,2008-03-27,110.91778564453125,111.0898666381836,109.47418975830078,110.43977355957031,8825311,63.568946838378906
IBM,2008-03-28,110.76481628417969,111.61567687988281,109.1873779296875,109.53154754638672,6904541,63.04617691040039
IBM,2008-03-31,109.13002014160156,110.77437591552734,108.35564422607422,110.07648468017578,10153731,63.35984802246094
IBM,2008-04-01,110.13384246826172,113.16443634033203,109.91395568847656,111.36711120605469,12421668,64.10273742675781
IBM,2008-04-02,111.70172119140625,111.73995971679688,108.96749877929688,109.76099395751953,8375950,63.1782341003418
IBM,2008-04-03,109.32122039794922,111.68260192871094,108.85277557373047,110.91778564453125,7377333,63.84408187866211
IBM,2008-04-04,110.94646453857422,111.45315551757812,109.56022644042969,110.6692123413086,5996927,63.70100784301758
IBM,2008-04-07,111.25238800048828,112.20841217041016,110.72657775878906,111.19503021240234,6465535,64.00366973876953
IBM,2008-04-08,110.63097381591797,111.73995971679688,110.2103271484375,111.15679168701172,7618332,63.98164367675781
IBM,2008-04-09,111.37667083740234,112.54302215576172,110.63097381591797,111.63479614257812,7132779,64.25678253173828
IBM,2008-04-10,111.78776550292969,113.97705841064453,111.73995971679688,113.55640411376953,9570168,65.36286926269531
IBM,2008-04-11,112.15105438232422,112.61949920654297,110.43020629882812,110.8986587524414,9996413,63.83308792114258
IBM,2008-04-14,111.0898666381836,112.75334930419922,110.85086059570312,112.12236785888672,8101898,64.53742980957031
IBM,2008-04-15,111.95028686523438,112.4952163696289,110.45889282226562,112.01720428466797,9039532,64.47691345214844
IBM,2008-04-16,112.95410919189453,115.17208099365234,112.01720428466797,115.17208099365234,20206314,66.29286193847656
IBM,2008-04-17,117.00764465332031,118.27915954589844,115.3919677734375,117.66730499267578,19873059,67.729095458984375
IBM,2008-04-18,118.4703598022461,119.50286865234375,117.73422241210938,118.92925262451172,13065377,68.45545959472656
IBM,2008-04-21,118.18355560302734,119.03441619873047,116.68260192871094,118.88145446777344,7272629,68.42797088623047
IBM,2008-04-22,118.42256164550781,118.88145446777344,117.60037994384766,118.23136138916016,5666705,68.05377197265625
IBM,2008-04-23,118.25048065185547,119.29254150390625,117.24665069580078,118.16443634033203,7942592,68.01524353027344
IBM,2008-04-24,117.95410919189453,119.40726470947266,117.33269500732422,118.7284927368164,6272548,68.33990478515625
IBM,2008-04-25,119.02485656738281,119.02485656738281,116.6921615600586,117.66730499267578,6603816,67.729095458984375
IBM,2008-04-28,117.21797180175781,117.63862609863281,116.29063415527344,116.33843231201172,5863039,66.9642105102539
IBM,2008-04-29,116.67304229736328,117.78202819824219,116.67304229736328,117.44741821289062,7558396,67.60253143310547
IBM,2008-04-30,117.9158706665039,118.06883239746094,115.20076751708984,115.3919677734375,8502202,66.4194107055664
IBM,2008-05-01,115.73613739013672,118.95793151855469,115.73613739013672,118.17399597167969,8608789,68.02071380615234
IBM,2008-05-02,117.87763214111328,118.54684448242188,116.40535736083984,117.76290893554688,7234764,67.78412628173828
IBM,2008-05-05,116.91204833984375,117.82982635498047,116.38623046875,116.66348266601562,6651828,67.15131378173828
IBM,2008-05-06,116.15679168701172,117.9158706665039,115.46845245361328,117.41873931884766,6182278,67.5860366821289
IBM,2008-05-07,117.38050079345703,119.48374938964844,117.02677154541016,118.6806869506836,11931513,68.59163665771484
IBM,2008-05-08,118.73805236816406,119.66539001464844,118.26004028320312,119.42638397216797,10244524,69.02262115478516
IBM,2008-05-09,118.90057373046875,119.16825866699219,118.193115234375,118.60420989990234,5756033,68.54744720458984
IBM,2008-05-12,118.37476348876953,120.44933319091797,118.1261978149414,119.73231506347656,9065473,69.19940185546875
IBM,2008-05-13,119.61759185791016,121.12810516357422,119.53154754638672,121.01338195800781,10139296,69.93980407714844
IBM,2008-05-14,120.95602416992188,123.16443634033203,120.65009307861328,121.91204833984375,9297162,70.45922088623047
IBM,2008-05-15,121.73040008544922,123.02103424072266,121.3193130493164,122.81070709228516,7560383,70.97857666015625
IBM,2008-05-16,122.81070709228516,122.82982635498047,121.22370910644531,122.1988525390625,6665217,70.62493896484375
IBM,2008-05-19,122.06501007080078,122.57170104980469,120.5066909790039,120.9273452758789,6678919,69.89008331298828
IBM,2008-05-20,120.5066909790039,120.5066909790039,118.97705841064453,119.6749496459961,7340514,69.16626739501953
IBM,2008-05-21,119.55066680908203,120.84130096435547,117.60993957519531,118.18355560302734,8717259,68.30432891845703
IBM,2008-05-22,118.11663818359375,119.83747863769531,118.11663818359375,119.216064453125,5262740,68.90104675292969
IBM,2008-05-23,118.88145446777344,119.41682434082031,118.32695770263672,118.73805236816406,4917769,68.62480926513672
IBM,2008-05-27,118.55640411376953,121.77820587158203,118.54684448242188,121.72084045410156,7310703,70.34870147705078
IBM,2008-05-28,121.8929214477539,123.84320831298828,121.40535736083984,123.84320831298828,10329878,71.57533264160156
IBM,2008-05-29,123.0975112915039,124.27342224121094,123.00191497802734,124.0057373046875,7909329,71.66926574707031
IBM,2008-05-30,123.53728485107422,124.27342224121094,123.13575744628906,123.73805236816406,9050933,71.51453399658203
IBM,2008-06-02,122.83938598632812,123.6806869506836,121.12810516357422,121.75907897949219,7948868,70.37078094482422
IBM,2008-06-03,121.86424255371094,123.32695770263672,121.85468292236328,122.21797180175781,7571157,70.636016845703125
IBM,2008-06-04,122.24665069580078,122.84894561767578,120.88909912109375,121.94072723388672,6728186,70.4758071899414
IBM,2008-06-05,121.806884765625,123.36520385742188,121.60611724853516,122.82026672363281,6436352,70.98411560058594
IBM,2008-06-06,122.15105438232422,122.5047836303711,119.25430297851562,119.44550323486328,8248965,69.03363800048828
IBM,2008-06-09,119.86615753173828,120.63097381591797,118.60420989990234,120.3250503540039,5840864,69.54200744628906
IBM,2008-06-10,119.38814544677734,121.14722442626953,119.14913940429688,120.40152740478516,5631873,69.58619689941406
IBM,2008-06-11,120.36328887939453,120.36328887939453,117.45697784423828,117.82982635498047,7538731,68.099884033203125
IBM,2008-06-12,118.4034423828125,119.58891296386719,117.71510314941406,118.4034423828125,7059036,68.431427001953125
IBM,2008-06-13,118.94837188720703,121.00382232666016,118.69024658203125,120.602294921875,6673062,69.70223236083984
IBM,2008-06-16,119.94264221191406,121.54875946044922,119.16825866699219,121.13766479492188,6569089,70.01163482666016
IBM,2008-06-17,121.51051330566406,121.51051330566406,119.13957977294922,119.59847259521484,5520683,69.1220703125
IBM,2008-06-18,119.0726547241211,119.91395568847656,118.26004028320312,118.6998062133789,6918976,68.6026840209961
IBM,2008-06-19,118.23136138916016,120.0956039428711,116.97896575927734,119.52198791503906,7918429,69.077880859375
IBM,2008-06-20,119.32122039794922,119.52198791503906,117.11280822753906,117.34225463867188,10067645,67.8180923461914
IBM,2008-06-23,117.5908203125,119.02485656738281,117.01720428466797,118.03059387207031,6121506,68.21592712402344
IBM,2008-06-24,117.66730499267578,118.78585052490234,116.53919982910156,118.03059387207031,7900333,68.21592712402344
IBM,2008-06-25,118.23136138916016,120.2963638305664,117.78202819824219,119.1013412475586,7459549,68.83475494384766
IBM,2008-06-26,118.00191497802734,118.37476348876953,115.44933319091797,115.80306243896484,10157288,66.92851257324219
IBM,2008-06-27,115.6978988647461,116.68260192871094,113.05927276611328,114.77055358886719,12196778,66.3317642211914
IBM,2008-06-30,114.75143432617188,114.93307495117188,112.95410919189453,113.31739807128906,8827194,65.491912841796875
IBM,2008-07-01,112.33269500732422,114.11090087890625,111.47227478027344,114.02485656738281,10532592,65.90077209472656
IBM,2008-07-02,113.20267486572266,115.24856567382812,112.92543029785156,113.86233520507812,8465487,65.80683135986328
IBM,2008-07-03,114.6749496459961,115.46845245361328,112.7055435180664,114.2829818725586,6396499,66.049957275390625
IBM,2008-07-07,114.35946655273438,117.24665069580078,114.35946655273438,116.15679168701172,9551131,67.13294982910156
IBM,2008-07-08,115.24856567382812,118.53728485107422,115.24856567382812,118.43212127685547,10264712,68.447967529296875
IBM,2008-07-09,118.74761199951172,119.02485656738281,115.10516357421875,115.10516357421875,9944008,66.525146484375
IBM,2008-07-10,115.35372924804688,118.1070785522461,115.35372924804688,117.76290893554688,10516066,68.06121826171875
IBM,2008-07-11,116.44359588623047,118.29827880859375,115.26768493652344,116.74951934814453,9248104,67.475494384765625
IBM,2008-07-14,118.0783920288086,118.78585052490234,115.90821838378906,116.19503021240234,8700000,67.155029296875
IBM,2008-07-15,115.67877960205078,119.02485656738281,114.62715148925781,117.78202819824219,11203183,68.072265625
IBM,2008-07-16,117.4091796875,121.30975341796875,116.8738021850586,120.40152740478516,10354145,69.58619689941406
IBM,2008-07-17,120.83174133300781,121.37667083740234,118.54684448242188,120.95602416992188,12863917,69.90667724609375
IBM,2008-07-18,120.2772445678711,124.2829818725586,119.9043960571289,124.17781829833984,19160419,71.7686996459961
IBM,2008-07-21,124.1204605102539,124.1873779296875,122.02677154541016,123.00191497802734,8137462,71.08906555175781
IBM,2008-07-22,121.8929214477539,124.2829818725586,121.66348266601562,124.2829818725586,11954316,71.82947540283203
IBM,2008-07-23,124.0726547241211,124.59847259521484,122.64818572998047,123.82408905029297,10700894,71.5643081665039
IBM,2008-07-24,123.38432312011719,125.17208099365234,123.13575744628906,124.2829818725586,9357830,71.82947540283203
IBM,2008-07-25,123.32695770263672,124.1873779296875,122.37093353271484,122.87763214111328,7913513,71.0172348022461
IBM,2008-07-28,122.07456970214844,122.79158782958984,120.58317565917969,120.6978988647461,6377253,69.75749969482422
IBM,2008-07-29,120.97514343261719,122.53346252441406,120.6978988647461,122.04589080810547,6254452,70.53656005859375
IBM,2008-07-30,122.48565673828125,123.32695770263672,121.5009536743164,123.193115234375,6094101,71.19962310791016
IBM,2008-07-31,122.46653747558594,123.80496978759766,122.12236785888672,122.35181427001953,6126736,70.71337127685547
IBM,2008-08-01,122.86807250976562,123.61376953125,120.72657775878906,121.07074737548828,5166926,69.97297668457031
IBM,2008-08-04,121.19503021240234,122.46653747558594,120.6978988647461,121.95028686523438,6270665,70.48133087158203
IBM,2008-08-05,122.56214141845703,123.23136138916016,121.49139404296875,123.20267486572266,7290515,71.20513153076172
IBM,2008-08-06,122.8011474609375,123.80496978759766,122.13192749023438,123.47992706298828,6541475,71.64334869384766
IBM,2008-08-07,122.65774536132812,124.25430297851562,122.27533721923828,123.37476348876953,6938641,71.58231353759766
IBM,2008-08-08,122.84894561767578,124.16825866699219,122.01720428466797,123.14531707763672,8955643,71.449188232421875
IBM,2008-08-11,122.78202819824219,122.78202819824219,120.21988677978516,121.03250122070312,7834958,70.223297119140625
IBM,2008-08-12,120.46845245361328,120.93690490722656,118.92925262451172,119.71319580078125,7318653,69.45787048339844
IBM,2008-08-13,119.50286865234375,121.40535736083984,119.26386260986328,120.26768493652344,6127259,69.779571533203125
IBM,2008-08-14,119.5124282836914,122.60993957519531,119.31166076660156,121.35755157470703,7126398,70.41194152832031
IBM,2008-08-15,121.4818344116211,121.5965576171875,119.83747863769531,120.80306243896484,5822245,70.09022521972656
IBM,2008-08-18,120.9273452758789,121.4149169921875,118.24092102050781,119.11090087890625,6244620,69.10841369628906
IBM,2008-08-19,118.193115234375,119.3021011352539,116.64435577392578,117.17017364501953,9739934,67.982391357421875
IBM,2008-08-20,118.06883239746094,118.5181655883789,116.64435577392578,117.12236785888672,7187694,67.95464324951172
IBM,2008-08-21,116.23326873779297,118.00191497802734,116.20458984375,117.58126068115234,6605490,68.22089385986328
IBM,2008-08-22,117.87763214111328,119.83747863769531,117.39962005615234,119.43594360351562,6264703,69.29700469970703
IBM,2008-08-25,119.0057373046875,119.43594360351562,117.30401611328125,117.45697784423828,6095460,68.148773193359375
IBM,2008-08-26,117.18929290771484,117.44741821289062,116.15679168701172,117.11280822753906,6504237,67.949127197265625
IBM,2008-08-27,117.03633117675781,119.35946655273438,116.806884765625,117.95410919189453,6112615,68.43721771240234
IBM,2008-08-28,118.60420989990234,119.93307495117188,118.14531707763672,119.1013412475586,5698817,69.10285949707031
IBM,2008-08-29,118.26959991455078,118.53728485107422,116.28107452392578,116.37667083740234,7485176,67.522003173828125
IBM,2008-09-02,117.46653747558594,118.54684448242188,112.71510314941406,113.20267486572266,12290291,65.68048095703125
IBM,2008-09-03,113.13575744628906,113.43212127685547,110.08604431152344,113.13575744628906,11837164,65.64160919189453
IBM,2008-09-04,112.8011474609375,113.67112731933594,109.84703826904297,109.94264221191406,10599955,63.78898620605469
IBM,2008-09-05,109.13002014160156,110.02867889404297,108.193115234375,109.3021011352539,9216724,63.417327880859375
IBM,2008-09-08,112.81070709228516,113.0783920288086,110.07648468017578,112.13192749023438,10933629,65.0592041015625
IBM,2008-09-09,112.60037994384766,112.90631103515625,109.94264221191406,109.98088073730469,8479190,63.8111457824707
IBM,2008-09-10,111.28107452392578,114.6749496459961,110.9942626953125,112.84894561767578,12397401,65.4751968383789
IBM,2008-09-11,111.47227478027344,114.1204605102539,111.00382232666016,113.95793151855469,10185320,66.11864471435547
IBM,2008-09-12,113.44168090820312,114.03441619873047,111.68260192871094,113.73805236816406,6940315,65.99107360839844
IBM,2008-09-15,110.28680419921875,113.20267486572266,110.12428283691406,110.12428283691406,10364082,63.894344329833984
IBM,2008-09-16,108.7284927368164,112.46653747558594,108.33651733398438,110.94646453857422,14302167,64.37137603759766
IBM,2008-09-17,109.74187469482422,110.42064666748047,105.74569702148438,106.56787872314453,12863708,61.83091735839844
IBM,2008-09-18,107.94454956054688,113.37476348876953,106.15679168701172,110.05735778808594,16730770,63.855525970458984
IBM,2008-09-19,114.3307876586914,118.54684448242188,112.33269500732422,113.62332916259766,15096500,65.92447662353516
IBM,2008-09-22,113.24092102050781,114.85659790039062,110.91778564453125,111.09942626953125,9250824,64.46013641357422
IBM,2008-09-23,111.09942626953125,112.97322845458984,109.1204605102539,110.28680419921875,8381389,63.988643646240234
IBM,2008-09-24,111.78776550292969,112.97322845458984,109.23518371582031,111.33843231201172,6876509,64.59880828857422
IBM,2008-09-25,112.57170104980469,116.62523651123047,111.01338195800781,114.82791900634766,6840003,66.62339782714844
IBM,2008-09-26,112.05545043945312,115.68833923339844,111.86424255371094,114.16825866699219,4979483,66.24068450927734
IBM,2008-09-29,112.27533721923828,113.22179412841797,105.1147232055664,109.42638397216797,10027688,63.48944091796875
IBM,2008-09-30,110.73613739013672,111.81644439697266,106.8929214477539,111.81644439697266,19865527,64.87617492675781
IBM,2008-10-01,110.43020629882812,111.66348266601562,103.011474609375,105.28680419921875,13738582,61.08762741088867
IBM,2008-10-02,103.70936584472656,105.13384246826172,98.50860595703125,100.13384246826172,11985277,58.09787368774414
IBM,2008-10-03,100.53536987304688,106.07074737548828,98.4990463256836,98.8910140991211,10081243,57.37677001953125
IBM,2008-10-06,96.75907897949219,98.4703598022461,92.35181427001953,96.19503021240234,12051384,55.812583923339844
IBM,2008-10-07,97.03633117675781,98.1070785522461,90.0956039428711,91.44359588623047,11941241,53.05576705932617
IBM,2008-10-08,87.48565673828125,93.193115234375,86.02294158935547,86.56787872314453,18807498,50.22688674926758
IBM,2008-10-09,91.09942626953125,91.11854553222656,84.34990692138672,85.08604431152344,22273106,49.367130279541016
IBM,2008-10-10,83.56596374511719,87.62906646728516,79.83747863769531,83.8910140991211,25770720,48.673770904541016
IBM,2008-10-13,86.46271514892578,89.4933090209961,83.1261978149414,88.154876708984375,17888274,51.147666931152344
IBM,2008-10-14,92.17973327636719,94.646270751953125,87.95410919189453,89.48374938964844,15809453,51.91866683959961
IBM,2008-10-15,88.69024658203125,91.09942626953125,83.85277557373047,84.40726470947266,11852017,48.97328567504883
IBM,2008-10-16,85.44933319091797,87.95410919189453,80.640533447265625,87.4952163696289,17019780,50.76490783691406
IBM,2008-10-17,87.71510314941406,91.6921615600586,83.85277557373047,86.78776550292969,15931312,50.35446548461914
IBM,2008-10-20,88.154876708984375,89.20649719238281,85.40152740478516,88.441680908203125,10195467,51.314048767089844
IBM,2008-10-21,88.16443634033203,88.39388275146484,84.6749496459961,84.95220184326172,10163354,49.289459228515625
IBM,2008-10-22,83.17399597167969,83.73805236816406,77.24665069580078,79.92351531982422,14851213,46.371803283691406
IBM,2008-10-23,80.3919677734375,82.11280822753906,77.43785858154297,80.640533447265625,12926468,46.787811279296875
IBM,2008-10-24,75.783935546875,80.602294921875,75.353729248046875,78.46080017089844,12852516,45.52314758300781
IBM,2008-10-27,76.739959716796875,80.783935546875,75.535369873046875,76.15679168701172,11609659,44.18633270263672
IBM,2008-10-28,77.82026672363281,83.757171630859375,76.02294158935547,83.441680908203125,14859371,48.41305923461914
IBM,2008-10-29,83.88145446777344,86.99808502197266,82.45697784423828,84.32122039794922,13275832,48.92335891723633
IBM,2008-10-30,87.00764465332031,88.336517333984375,84.99044036865234,86.70172119140625,12587355,50.304527282714844
IBM,2008-10-31,86.9024887084961,90.04779815673828,85.1147232055664,88.88145446777344,10989590,51.56922149658203
IBM,2008-11-03,88.56596374511719,90.5066909790039,88.11663818359375,88.60420989990234,8039870,51.40835189819336
IBM,2008-11-04,90.59273529052734,90.59273529052734,88.02103424072266,89.29254150390625,10640958,51.8077278137207
IBM,2008-11-05,88.84320831298828,89.29254150390625,85.75525665283203,85.98470306396484,9106685,49.88850784301758
IBM,2008-11-06,83.82408905029297,84.92351531982422,80.57361602783203,81.40535736083984,13098012,47.495609283447266
IBM,2008-11-07,82.00764465332031,82.8967514038086,80.54492950439453,82.4760971069336,8292479,48.12033462524414
IBM,2008-11-10,84.1204605102539,84.22562408447266,79.1013412475586,80.181640625,10130615,46.78165054321289
IBM,2008-11-11,79.58891296386719,80.58317565917969,76.72084045410156,79.1013412475586,10474226,46.151363372802734
IBM,2008-11-12,77.17973327636719,78.77629089355469,76.07074737548828,76.23326873779297,11891346,44.47798538208008
IBM,2008-11-13,76.11854553222656,80.67877960205078,72.0841293334961,80.5066909790039,15798366,46.97129440307617
IBM,2008-11-14,78.99617767333984,81.64435577392578,76.00382232666016,76.79732513427734,12576790,44.80708312988281
IBM,2008-11-17,75.90821838378906,76.23326873779297,73.76673126220703,74.0726547241211,10789804,43.21738052368164
IBM,2008-11-18,75.65009307861328,77.37093353271484,73.61376953125,76.558319091796875,13650928,44.667633056640625
IBM,2008-11-19,76.4149169921875,77.43785858154297,72.39962005615234,72.62906646728516,13186294,42.375125885009766
IBM,2008-11-20,71.70172119140625,74.94264221191406,67.4091796875,68.5850830078125,18445896,40.015682220458984
IBM,2008-11-21,69.541107177734375,73.59464263916016,66.44359588623047,71.58699798583984,20715507,41.76713943481445
IBM,2008-11-24,72.4091796875,78.47992706298828,71.70172119140625,76.37667083740234,15714267,44.561641693115234
IBM,2008-11-25,77.79158782958984,78.77629089355469,74.78011322021484,77.1032485961914,13095606,44.98556900024414
IBM,2008-11-26,76.02294158935547,78.193115234375,75.15296173095703,78.0783920288086,8619668,45.554500579833984
IBM,2008-11-28,77.43785858154297,78.29827880859375,76.57743835449219,78.011474609375,4088082,45.515472412109375
IBM,2008-12-01,77.39006042480469,77.78202819824219,73.41300201416016,73.5181655883789,10737190,42.89385986328125
IBM,2008-12-02,74.37858581542969,76.4818344116211,72.79158782958984,76.32887268066406,9733239,44.533756256103516
IBM,2008-12-03,75.16252136230469,77.43785858154297,73.60420989990234,77.12236785888672,10206659,44.996707916259766
IBM,2008-12-04,76.51051330566406,77.27533721923828,72.82982635498047,74.03441619873047,11416044,43.1950798034668
IBM,2008-12-05,73.4034423828125,77.9158706665039,71.99808502197266,77.04589080810547,11727752,44.95211410522461
IBM,2008-12-08,78.938812255859375,82.1032485961914,78.13575744628906,81.12810516357422,11691770,47.33384323120117
IBM,2008-12-09,80.13384246826172,81.67304229736328,78.5850830078125,79.05353546142578,9786794,46.123451232910156
IBM,2008-12-10,80.25812530517578,81.25238800048828,78.23136138916016,79.216064453125,8563602,46.21830749511719
IBM,2008-12-11,77.9158706665039,79.216064453125,76.26194763183594,77.03633117675781,11173790,44.946529388427734
IBM,2008-12-12,75.21988677978516,79.29254150390625,74.62715148925781,78.5850830078125,10859258,45.85012435913086
IBM,2008-12-15,78.88145446777344,79.86615753173828,76.4818344116211,79.13002014160156,9255217,46.1680793762207
IBM,2008-12-16,79.45507049560547,83.02103424072266,79.22562408447266,82.60037994384766,12091551,48.19286346435547
IBM,2008-12-17,81.68260192871094,83.43212127685547,80.93690490722656,82.06501007080078,8987232,47.88046646118164
IBM,2008-12-18,81.99808502197266,82.82982635498047,79.31166076660156,80.30592346191406,8398857,46.85415267944336
IBM,2008-12-19,81.47227478027344,81.47227478027344,79.32122039794922,79.84703826904297,13701136,46.58641815185547
IBM,2008-12-22,79.6080322265625,79.78011322021484,76.78776550292969,78.38432312011719,7409132,45.73300552368164
IBM,2008-12-23,78.7284927368164,79.16825866699219,76.60611724853516,77.055450439453125,6667622,44.957672119140625
IBM,2008-12-24,77.00764465332031,77.64818572998047,76.40535736083984,76.97896575927734,2526299,44.913063049316406
IBM,2008-12-26,77.37093353271484,78.20267486572266,77.00764465332031,77.75334930419922,3243960,45.36486053466797
IBM,2008-12-29,78.1261978149414,78.1261978149414,76.17591094970703,77.67686462402344,6341480,45.32024383544922
IBM,2008-12-30,78.23136138916016,79.961761474609375,77.93498992919922,79.87571716308594,6040022,46.60314178466797
IBM,2008-12-31,79.82791900634766,81.26194763183594,79.82791900634766,80.458892822265625,6974414,46.94340133666992
IBM,2009-01-02,80.20076751708984,83.73805236816406,80.20076751708984,83.52772521972656,7905877,48.73390579223633
IBM,2009-01-05,82.61949920654297,83.81452941894531,82.39006042480469,83.00191497802734,8698222,48.4271354675293
IBM,2009-01-06,83.27915954589844,86.43403625488281,82.57170104980469,85.30592346191406,10093377,49.77137756347656
IBM,2009-01-07,83.967498779296875,84.89483642578125,83.2887191772461,83.92925262451172,8844035,48.968143463134766
IBM,2009-01-08,83.94837188720703,84.26386260986328,82.1988525390625,83.34607696533203,7564463,48.6279296875
IBM,2009-01-09,83.22179412841797,83.652008056640625,80.54492950439453,80.97514343261719,7782554,47.244598388671875
IBM,2009-01-12,80.850860595703125,82.79158782958984,80.70745849609375,81.94072723388672,8444044,47.80796813964844
IBM,2009-01-13,81.739959716796875,82.78202819824219,81.061187744140625,81.58699798583984,8009431,47.60157775878906
IBM,2009-01-14,80.49713134765625,81.0898666381836,78.4990463256836,79.53154754638672,9905620,46.402339935302734
IBM,2009-01-15,79.933074951171875,81.09942626953125,78.64244842529297,80.42064666748047,12274601,46.92109680175781
IBM,2009-01-16,80.88909912109375,81.96940612792969,79.42638397216797,81.18547058105469,11762584,47.36731719970703
IBM,2009-01-20,81.032501220703125,81.18547058105469,78.16443634033203,78.37476348876953,14434905,45.72743225097656
IBM,2009-01-21,82.4952163696289,87.57170104980469,82.21797180175781,87.39962005615234,26050630,50.9929313659668
IBM,2009-01-22,85.8795394897461,86.74951934814453,84.23518371582031,86.1089859008789,12918832,50.23994064331055
IBM,2009-01-23,84.5124282836914,86.7112808227539,83.94837188720703,85.55449676513672,10725370,49.91641616821289
IBM,2009-01-26,85.82218170166016,88.59464263916016,85.58317565917969,87.57170104980469,10293477,51.09331130981445
IBM,2009-01-27,87.734222412109375,87.92543029785156,86.52007293701172,87.62906646728516,9121957,51.126808166503906
IBM,2009-01-28,88.62332916259766,90.76481628417969,87.868072509765625,90.65009307861328,14023931,52.889404296875
IBM,2009-01-29,89.464630126953125,90.42064666748047,87.97322845458984,88.441680908203125,9658241,51.600914001464844
IBM,2009-01-30,88.17399597167969,89.36902618408203,87.237091064453125,87.61949920654297,10059382,51.12123107910156
IBM,2009-02-02,86.61567687988281,87.82026672363281,85.745697021484375,86.93116760253906,10383014,50.719635009765625
IBM,2009-02-03,87.06501007080078,89.6080322265625,86.19503021240234,89.36902618408203,9272267,52.1419677734375
IBM,2009-02-04,89.61759185791016,90.73613739013672,87.78202819824219,88.74761199951172,10658531,51.7794075012207
IBM,2009-02-05,88.0783920288086,89.1013412475586,87.20841217041016,88.34607696533203,12157553,51.545127868652344
IBM,2009-02-06,88.441680908203125,92.82982635498047,87.61949920654297,91.91204833984375,13656471,53.91741943359375
IBM,2009-02-09,91.7112808227539,92.71510314941406,90.55449676513672,92.56214141845703,8541427,54.298797607421875
IBM,2009-02-10,91.37667083740234,92.56214141845703,88.87189483642578,89.16825866699219,14164200,52.307861328125
IBM,2009-02-11,89.36902618408203,91.558319091796875,88.9101333618164,90.97514343261719,11260922,53.36781311035156
IBM,2009-02-12,90.25812530517578,91.01338195800781,88.14531707763672,90.88909912109375,10373914,53.31733322143555
IBM,2009-02-13,90.62141418457031,90.9942626953125,89.45507049560547,89.71319580078125,7052550,52.627532958984375
IBM,2009-02-17,87.69598388671875,88.42256164550781,86.52007293701172,86.68260192871094,9313061,50.849727630615234
IBM,2009-02-18,87.160614013671875,88.193115234375,86.46271514892578,87.48565673828125,8883260,51.320831298828125
IBM,2009-02-19,87.055450439453125,88.1070785522461,84.56022644042969,85.01911926269531,13203344,49.87388229370117
IBM,2009-02-20,84.17781829833984,85.94646453857422,83.4990463256836,84.8852767944336,12971132,49.79536819458008
IBM,2009-02-23,85.37284851074219,85.40152740478516,80.4875717163086,80.65965270996094,14131042,47.31654739379883
IBM,2009-02-24,80.90821838378906,83.25048065185547,80.40152740478516,82.60037994384766,13509404,48.45503616333008
IBM,2009-02-25,82.21797180175781,83.2887191772461,79.20649719238281,82.12236785888672,13228134,48.17459487915039
IBM,2009-02-26,83.03059387207031,86.23326873779297,82.53346252441406,85.05735778808594,18224667,49.89632797241211
IBM,2009-02-27,84.24474334716797,89.17781829833984,84.13957977294922,87.98279571533203,22291515,51.612422943115234
IBM,2009-03-02,87.160614013671875,87.85850524902344,84.84703826904297,85.13384246826172,15932358,49.94120407104492
IBM,2009-03-03,86.19503021240234,86.21414947509766,83.35564422607422,83.9101333618164,14376329,49.22335433959961
IBM,2009-03-04,85.05735778808594,87.22753143310547,83.74761199951172,85.55449676513672,16099718,50.18796920776367
IBM,2009-03-05,84.254302978515625,86.19503021240234,83.193115234375,83.63288879394531,15616885,49.06069564819336
IBM,2009-03-06,83.62332916259766,84.36902618408203,80.12428283691406,82.03633117675781,15884556,48.12413787841797
IBM,2009-03-09,80.97514343261719,82.98279571533203,79.36902618408203,79.80879211425781,13756783,46.81740951538086
IBM,2009-03-10,81.36711120605469,83.41300201416016,79.961761474609375,83.41300201416016,16646881,48.931697845458984
IBM,2009-03-11,83.66156768798828,85.602294921875,82.90631103515625,84.7227554321289,12367799,49.70004653930664
IBM,2009-03-12,84.69407653808594,86.61567687988281,83.64244842529297,86.42447662353516,12373343,50.69831466674805
IBM,2009-03-13,86.42447662353516,86.663482666015625,85.36328887939453,86.38623046875,9531047,50.675846099853516
IBM,2009-03-16,87.61949920654297,88.9101333618164,86.558319091796875,87.20841217041016,12336210,51.15818786621094
IBM,2009-03-17,87.1032485961914,88.82408905029297,86.47227478027344,88.82408905029297,12018226,52.1059455871582
IBM,2009-03-18,85.52581024169922,88.81452941894531,85.47801208496094,87.90631103515625,18780198,51.567588806152344
IBM,2009-03-19,88.757171630859375,89.24474334716797,87.48565673828125,88.5850830078125,10354668,51.96577453613281
IBM,2009-03-20,89.06309509277344,90.82218170166016,88.1261978149414,88.441680908203125,12754819,51.88162612915039
IBM,2009-03-23,89.57935333251953,94.36902618408203,89.57935333251953,94.36902618408203,12977931,55.358741760253906
IBM,2009-03-24,93.39388275146484,95.17208099365234,93.23136138916016,93.97705841064453,9776648,55.128814697265625
IBM,2009-03-25,94.13957977294922,95.46845245361328,91.86424255371094,93.64244842529297,12569782,54.93248748779297
IBM,2009-03-26,94.13957977294922,94.83747863769531,93.45124053955078,94.435943603515625,11960592,55.39797592163086
IBM,2009-03-27,91.76863861083984,91.77820587158203,88.67112731933594,90.00955963134766,16469479,52.801387786865234
IBM,2009-03-30,87.95410919189453,90.57361602783203,87.762908935546875,90.36328887939453,11468344,53.00889587402344
IBM,2009-03-31,90.783935546875,94.32122039794922,90.67877960205078,92.62906646728516,15223170,54.33805465698242
IBM,2009-04-01,91.9024887084961,93.69024658203125,91.49139404296875,93.31739807128906,12774693,54.741825103759766
IBM,2009-04-02,94.7896728515625,97.5047836303711,94.05353546142578,96.38623046875,16965074,56.54206466674805
IBM,2009-04-03,95.34416961669922,98.14531707763672,95.3250503540039,97.72466278076172,11467193,57.32722473144531
IBM,2009-04-06,96.46271514892578,97.37093353271484,95.602294921875,97.09368896484375,9225511,56.95707321166992
IBM,2009-04-07,95.76481628417969,96.08030700683594,94.1873779296875,94.40726470947266,9171746,55.381168365478516
IBM,2009-04-08,95.07648468017578,97.0841293334961,94.646270751953125,96.739959716796875,7620319,56.74958038330078
IBM,2009-04-09,97.5239028930664,97.944549560546875,95.84130096435547,97.22753143310547,8382330,57.035606384277344
IBM,2009-04-13,95.86997985839844,97.17973327636719,94.68450927734375,95.55449676513672,8155871,56.054141998291016
IBM,2009-04-14,94.7227554321289,95.55449676513672,93.94837188720703,94.9043960571289,6565428,55.672794342041016
IBM,2009-04-15,93.9101333618164,94.7036361694336,92.1988525390625,94.50286865234375,8539753,55.43726348876953
IBM,2009-04-16,95.353729248046875,97.43785858154297,94.818359375,96.96940612792969,9685437,56.88416290283203
IBM,2009-04-17,96.73040008544922,97.552581787109375,95.30592346191406,96.81644439697266,10684053,56.79444122314453
IBM,2009-04-20,95.8795394897461,96.739959716796875,94.84703826904297,96.01338195800781,13100836,56.32335662841797
IBM,2009-04-21,94.08221435546875,97.97322845458984,93.88145446777344,97.81070709228516,15927128,57.37767791748047
IBM,2009-04-22,96.72084045410156,99.29254150390625,96.61567687988281,98.04015350341797,12677520,57.51227951049805
IBM,2009-04-23,98.13575744628906,98.260040283203125,95.41108703613281,96.95984649658203,9874658,56.87857437133789
IBM,2009-04-24,96.72084045410156,97.11280822753906,95.12428283691406,95.67877960205078,10624745,56.12706756591797
IBM,2009-04-27,95.22944641113281,97.21797180175781,94.92351531982422,95.55449676513672,9007524,56.054141998291016
IBM,2009-04-28,94.99044036865234,98.21223449707031,94.8852767944336,97.45697784423828,11621583,57.170196533203125
IBM,2009-04-29,97.4952163696289,100.38240814208984,97.1988525390625,99.464630126953125,10233750,58.347938537597656
IBM,2009-04-30,99.95220184326172,101.38623046875,98.32695770263672,98.67112731933594,11144607,57.882423400878906
IBM,2009-05-01,99.216064453125,100.24856567382812,98.41300201416016,100.00955963134766,6520973,58.6675910949707
IBM,2009-05-04,100.63097381591797,102.05545043945312,100.00955963134766,101.52007293701172,8696339,59.553680419921875
IBM,2009-05-05,101.33843231201172,102.12236785888672,100.86997985839844,101.19503021240234,7060500,59.36300277709961
IBM,2009-05-06,100.602294921875,100.86042022705078,99.149139404296875,100.01911926269531,7877321,58.979671478271484
IBM,2009-05-07,100.04779815673828,100.19120788574219,97.35181427001953,98.0783920288086,8913384,57.83523941040039
IBM,2009-05-08,99.02485656738281,99.1873779296875,95.43977355957031,97.02677154541016,12107973,57.21512222290039
IBM,2009-05-11,96.64435577392578,99.31166076660156,96.51051330566406,98.37476348876953,8632638,58.00999450683594
IBM,2009-05-12,98.45124053955078,99.7896728515625,97.868072509765625,99.36902618408203,8327834,58.596309661865234
IBM,2009-05-13,98.35564422607422,98.56596374511719,96.8929214477539,97.762908935546875,8579397,57.64919662475586
IBM,2009-05-14,97.24665069580078,98.193115234375,96.33843231201172,96.60611724853516,9879575,56.967063903808594
IBM,2009-05-15,96.46271514892578,98.53728485107422,96.14722442626953,96.91204833984375,8752300,57.14747619628906
IBM,2009-05-18,97.51434326171875,100.10516357421875,97.45697784423828,99.98088073730469,7771257,58.95710372924805
IBM,2009-05-19,99.74187469482422,101.45315551757812,99.42638397216797,100.86997985839844,7404843,59.48141860961914
IBM,2009-05-20,100.86997985839844,101.3193130493164,99.24474334716797,99.47418975830078,7408923,58.658348083496094
IBM,2009-05-21,98.53728485107422,98.70936584472656,97.265777587890625,98.29827880859375,7752429,57.96492004394531
IBM,2009-05-22,98.154876708984375,98.76673126220703,97.27533721923828,97.4091796875,5853625,57.440608978271484
IBM,2009-05-26,96.86424255371094,100.98470306396484,96.57743835449219,100.40152740478516,7542915,59.20515060424805
IBM,2009-05-27,99.751434326171875,100.54492950439453,98.38432312011719,98.4034423828125,7447102,58.02690505981445
IBM,2009-05-28,98.79541015625,100.51625061035156,98.16443634033203,100.08604431152344,6409365,59.01913070678711
IBM,2009-05-29,99.87571716308594,101.81644439697266,99.37858581542969,101.60611724853516,7187903,59.915496826171875
IBM,2009-06-01,102.23709106445312,103.8910140991211,101.97896575927734,103.60420989990234,8080350,61.09370422363281
IBM,2009-06-02,102.78202819824219,104.01529693603516,101.96940612792969,102.13192749023438,7369907,60.22553253173828
IBM,2009-06-03,101.84512329101562,101.91204833984375,100.4875717163086,101.806884765625,8041648,60.03386306762695
IBM,2009-06-04,101.5009536743164,102.17017364501953,100.95602416992188,101.65392303466797,5720051,59.94365310668945
IBM,2009-06-05,102.60993957519531,103.63288879394531,102.05545043945312,102.5239028930664,8017590,60.45669174194336
IBM,2009-06-08,101.95028686523438,103.23136138916016,100.86042022705078,102.76290893554688,6656535,60.59760665893555
IBM,2009-06-09,103.39388275146484,104.34034729003906,103.24092102050781,103.38432312011719,8980851,60.96406936645508
IBM,2009-06-10,104.397705078125,104.47418975830078,102.34225463867188,103.5850830078125,7926693,61.082454681396484
IBM,2009-06-11,103.96749877929688,105.77437591552734,103.78585052490234,104.58891296386719,9554478,61.67439651489258
IBM,2009-06-12,103.63288879394531,104.47418975830078,103.011474609375,103.45124053955078,7584441,61.0035285949707
IBM,2009-06-15,102.8967514038086,104.04397583007812,102.5239028930664,102.88719177246094,8961710,60.67091751098633
IBM,2009-06-16,103.6998062133789,104.34034729003906,102.55258178710938,102.60037994384766,7563626,60.50178146362305
IBM,2009-06-17,102.73422241210938,103.13575744628906,102.17973327636719,102.2944564819336,7705045,60.321407318115234
IBM,2009-06-18,102.22753143310547,102.8011474609375,101.45315551757812,101.65392303466797,6492417,59.94365310668945
IBM,2009-06-19,101.63479614257812,101.95984649658203,100.86042022705078,101.23326873779297,14182714,59.69562530517578
IBM,2009-06-22,100.55449676513672,101.22370910644531,99.646270751953125,99.92351531982422,7630988,58.92326354980469
IBM,2009-06-23,100.14340209960938,100.25812530517578,99.22562408447266,99.84703826904297,5389620,58.87818145751953
IBM,2009-06-24,100.75525665283203,101.79732513427734,99.15869903564453,99.569793701171875,6689379,58.714683532714844
IBM,2009-06-25,99.13957977294922,102.09368896484375,98.95793151855469,101.39579010009766,7218028,59.79147720336914
IBM,2009-06-26,101.81644439697266,101.81644439697266,100.43020629882812,101.03250122070312,5363783,59.577213287353516
IBM,2009-06-29,101.32887268066406,101.51051330566406,100.53536987304688,101.17591094970703,4897163,59.661781311035156
IBM,2009-06-30,101.04206848144531,101.36711120605469,99.24474334716797,99.82791900634766,7858180,58.8669319152832
IBM,2009-07-01,100.38240814208984,101.5965576171875,100.12428283691406,100.22944641113281,5792016,59.10367202758789
IBM,2009-07-02,99.23518371582031,99.34034729003906,97.25621032714844,97.25621032714844,7349928,57.35042190551758
IBM,2009-07-06,97.1032485961914,97.734222412109375,96.05162811279297,97.17973327636719,6822535,57.3052978515625
IBM,2009-07-07,96.88336181640625,97.4760971069336,95.63097381591797,95.783935546875,6993138,56.482215881347656
IBM,2009-07-08,95.8795394897461,96.72084045410156,95.12428283691406,96.25238800048828,7720317,56.75846862792969
IBM,2009-07-09,96.67304229736328,98.260040283203125,96.4149169921875,97.5908203125,6436247,57.54772186279297
IBM,2009-07-10,96.5296401977539,97.24665069580078,95.41108703613281,96.39579010009766,7809331,56.84305191040039
IBM,2009-07-13,96.82600402832031,99.09178161621094,95.783935546875,99.06309509277344,9931038,58.415897369384766
IBM,2009-07-14,98.87189483642578,99.06309509277344,98.011474609375,98.70936584472656,5662521,58.20732498168945
IBM,2009-07-15,100.14340209960938,102.5047836303711,100,102.5047836303711,9099259,60.44540023803711
IBM,2009-07-16,102.14149475097656,106.0898666381836,102.09368896484375,105.77437591552734,15687803,62.37344741821289
IBM,2009-07-17,108.42256164550781,110.44933319091797,108.18355560302734,110.34416961669922,21117589,65.06815338134766
IBM,2009-07-20,109.4933090209961,111.73995971679688,109.35946655273438,111.3193130493164,11173895,65.6431884765625
IBM,2009-07-21,110.77437591552734,111.8929214477539,110.30592346191406,111.8929214477539,8683578,65.98143005371094
IBM,2009-07-22,111.07074737548828,112.04589080810547,110.02867889404297,110.4875717163086,9218816,65.1527328491211
IBM,2009-07-23,110,112.81070709228516,110,111.91204833984375,8850624,65.99274444580078
IBM,2009-07-24,111.54875946044922,112.95410919189453,111.5009536743164,112.46653747558594,6549006,66.3197250366211
IBM,2009-07-27,111.806884765625,112.73422241210938,111.44359588623047,112.45697784423828,5302383,66.31404113769531
IBM,2009-07-28,111.5009536743164,112.35181427001953,111.22370910644531,112.12236785888672,6048913,66.11674499511719
IBM,2009-07-29,111.24282836914062,112.12236785888672,110.94646453857422,112.1032485961914,5335541,66.1054458618164
IBM,2009-07-30,112.81070709228516,114.1204605102539,112.4952163696289,112.67686462402344,7116043,66.44373321533203
IBM,2009-07-31,112.39006042480469,113.75717163085938,112.39006042480469,112.74378967285156,5574762,66.483184814453125
IBM,2009-08-03,113.65200805664062,114.68450927734375,113.4703598022461,114.64627075195312,6389177,67.60504913330078
IBM,2009-08-04,113.92925262451172,114.53154754638672,113.78585052490234,114.34034729003906,5223201,67.424652099609375
IBM,2009-08-05,113.3078384399414,113.76673126220703,112.67686462402344,113.26004028320312,5256987,66.78761291503906
IBM,2009-08-06,113.1070785522461,113.193115234375,111.56787872314453,112.21797180175781,6279243,66.48176574707031
IBM,2009-08-07,112.9158706665039,114.63671112060547,112.9158706665039,114.08221435546875,6028307,67.5862045288086
IBM,2009-08-10,112.97322845458984,113.94837188720703,112.78202819824219,113.47992706298828,4164440,67.22938537597656
IBM,2009-08-11,112.83938598632812,113.2887191772461,112.16061401367188,112.60993957519531,5067347,66.71397399902344
IBM,2009-08-12,112.42829895019531,114.68450927734375,112.25621032714844,114.04397583007812,6579026,67.56356048583984
IBM,2009-08-13,114.03441619873047,114.5124282836914,113.41300201416016,114.32122039794922,5741703,67.7278060913086
IBM,2009-08-14,114.04397583007812,114.47418975830078,112.44741821289062,113.35564422607422,5017034,67.15576171875
IBM,2009-08-17,111.55831909179688,112.27533721923828,111.09942626953125,111.72084045410156,5595682,66.187225341796875
IBM,2009-08-18,111.67304229736328,112.81070709228516,111.5965576171875,112.45697784423828,4483365,66.62335968017578
IBM,2009-08-19,111.24282836914062,113.54684448242188,111.01338195800781,113.35564422607422,5060443,67.15576171875
IBM,2009-08-20,113.23136138916016,114.15869903564453,112.90631103515625,113.71892547607422,5064418,67.3709716796875
IBM,2009-08-21,114.38814544677734,114.73231506347656,113.33651733398438,114.62715148925781,8688913,67.90904998779297
IBM,2009-08-24,114.64627075195312,115.56405639648438,113.86233520507812,114.0726547241211,6656116,67.580535888671875
IBM,2009-08-25,114.0057373046875,114.86615753173828,113.48948669433594,113.60420989990234,4866201,67.30302429199219
IBM,2009-08-26,113.42256164550781,114.57935333251953,112.34225463867188,114.216064453125,4723213,67.66548156738281
IBM,2009-08-27,113.50860595703125,114.3307876586914,112.66730499267578,114.17781829833984,4557317,67.64286041259766
IBM,2009-08-28,114.818359375,114.94264221191406,112.5908203125,113.02103424072266,6522542,66.95750427246094
IBM,2009-08-31,111.95028686523438,112.86807250976562,111.77820587158203,112.85850524902344,5689612,66.86125183105469
IBM,2009-09-01,112.4952163696289,113.6998062133789,111.37667083740234,111.55831909179688,6593775,66.09095764160156
IBM,2009-09-02,111.22370910644531,112.0841293334961,110.8986587524414,110.98470306396484,5417025,65.75114440917969
IBM,2009-09-03,111.42447662353516,111.5965576171875,110.08604431152344,111.21414947509766,5163265,65.88706970214844
IBM,2009-09-04,111.45315551757812,112.33269500732422,111.09942626953125,112.2944564819336,3610478,66.52709197998047
IBM,2009-09-08,112.75334930419922,112.97322845458984,111.5009536743164,112.00764465332031,6064185,66.357177734375
IBM,2009-09-09,111.88336181640625,112.4952163696289,111.05162811279297,111.62523651123047,5489513,66.13059997558594
IBM,2009-09-10,111.84512329101562,112.64818572998047,111.61567687988281,112.4952163696289,5114312,66.646026611328125
IBM,2009-09-11,112.61949920654297,114.0057373046875,112.30401611328125,112.85850524902344,6164810,66.86125183105469
IBM,2009-09-14,111.85468292236328,113.75717163085938,111.79732513427734,113.65200805664062,4977496,67.33134460449219
IBM,2009-09-15,113.55640411376953,114.19693756103516,112.96366882324219,114.1013412475586,6836656,67.59752655029297
IBM,2009-09-16,114.24474334716797,116.63479614257812,114.05353546142578,116.46271514892578,11753588,68.996490478515625
IBM,2009-09-17,115.8126220703125,117.38050079345703,115.72657775878906,116.52007293701172,8778660,69.03047943115234
IBM,2009-09-18,117.06501007080078,117.4760971069336,116.2715072631836,116.73995971679688,10392847,69.160736083984375
IBM,2009-09-21,115.70745849609375,116.7112808227539,115.56405639648438,116.22370910644531,4722795,68.85492706298828
IBM,2009-09-22,116.72084045410156,116.73995971679688,115.65965270996094,116.26194763183594,5820676,68.8775634765625
IBM,2009-09-23,115.9273452758789,117.34225463867188,115.40152740478516,115.5066909790039,5792853,68.43009948730469
IBM,2009-09-24,115.38240814208984,116.3001937866211,115.10516357421875,115.62141418457031,5676433,68.49806213378906
IBM,2009-09-25,114.98088073730469,116.3001937866211,114.818359375,115.75525665283203,5426543,68.57737731933594
IBM,2009-09-28,115.21988677978516,116.63479614257812,113.70936584472656,114.08221435546875,8628036,67.5862045288086
IBM,2009-09-29,114.11090087890625,114.66539001464844,113.38432312011719,113.5850830078125,7059245,67.29167938232422
IBM,2009-09-30,113.93881225585938,114.7227554321289,112.38050079345703,114.34990692138672,8089032,67.74479675292969
IBM,2009-10-01,114.13957977294922,114.34990692138672,112.39006042480469,112.71510314941406,7392605,66.77629852294922
IBM,2009-10-02,112.23709106445312,114.397705078125,112.1032485961914,113.78585052490234,7930667,67.4106216430664
IBM,2009-10-05,113.67112731933594,114.89483642578125,112.93498992919922,114.48374938964844,5934272,67.82408142089844
IBM,2009-10-06,115.0956039428711,116.24282836914062,114.93307495117188,116.01338195800781,6965419,68.73029327392578
IBM,2009-10-07,115.79350280761719,117.44741821289062,115.62141418457031,117.38050079345703,6142112,69.54022979736328
IBM,2009-10-08,117.13192749023438,117.57170104980469,116.49139404296875,116.91204833984375,6796908,69.2626724243164
IBM,2009-10-09,117.04589080810547,120.45889282226562,116.9216079711914,120.3919677734375,13726763,71.3243179321289
IBM,2009-10-12,119.92351531982422,121.51051330566406,119.69407653808594,121.45315551757812,8086103,71.95299530029297
IBM,2009-10-13,120.6692123413086,121.78776550292969,120.65009307861328,121.43403625488281,7930040,71.94166564941406
IBM,2009-10-14,122.09368896484375,122.95410919189453,121.03250122070312,122.7055435180664,9984593,72.6949691772461
IBM,2009-10-15,121.95028686523438,122.37093353271484,120.76481628417969,122.35181427001953,12452212,72.48538970947266
IBM,2009-10-16,117.73422241210938,118.26004028320312,115.91778564453125,116.29063415527344,20100877,68.8945541381836
IBM,2009-10-19,116.40535736083984,117.93498992919922,116.26194763183594,117.64818572998047,7859749,69.6988296508789
IBM,2009-10-20,117.93498992919922,118.06883239746094,116.15679168701172,117.41873931884766,9184612,69.5628890991211
IBM,2009-10-21,116.806884765625,118.65200805664062,115.54492950439453,115.55449676513672,7500866,68.45843505859375
IBM,2009-10-22,115.43977355957031,117.5908203125,115.04779815673828,117.2944564819336,6304242,69.48926544189453
IBM,2009-10-23,117.54302215576172,117.64818572998047,114.7227554321289,115.06692504882812,7111963,68.1695785522461
IBM,2009-10-26,115.30592346191406,117.05545043945312,114.29254150390625,114.82791900634766,6839271,68.02799224853516
IBM,2009-10-27,114.89483642578125,116.76863861083984,113.9101333618164,115.34416961669922,9879888,68.33382415771484
IBM,2009-10-28,115.17208099365234,116.32887268066406,114.59847259521484,116.15679168701172,9184298,68.81526947021484
IBM,2009-10-29,116.77820587158203,117.61949920654297,116.25238800048828,117.46653747558594,6599632,69.59120178222656
IBM,2009-10-30,117.23709106445312,117.82982635498047,115.181640625,115.30592346191406,8066438,68.3111801147461
IBM,2009-11-02,115.45889282226562,116.56787872314453,114.24474334716797,115.25812530517578,7373672,68.28285217285156
IBM,2009-11-03,114.27342224121094,115.86042022705078,114.27342224121094,115.83174133300781,5969313,68.6226806640625
IBM,2009-11-04,116.11854553222656,117.11280822753906,115.83174133300781,115.95602416992188,6645552,68.69630432128906
IBM,2009-11-05,116.74951934814453,118.06883239746094,116.63479614257812,117.6864242553711,7010083,69.72147369384766
IBM,2009-11-06,117.12236785888672,118.05927276611328,116.85468292236328,118.05927276611328,5208662,70.25626373291016
IBM,2009-11-09,118.4703598022461,120.45889282226562,118.05927276611328,120.45889282226562,8121772,71.68426513671875
IBM,2009-11-10,119.7896728515625,121.46271514892578,119.66539001464844,121.32887268066406,6740947,72.20195770263672
IBM,2009-11-11,120.98470306396484,121.70172119140625,120.40152740478516,121.5965576171875,6831217,72.36125183105469
IBM,2009-11-12,121.04206848144531,122.03633117675781,120.56405639648438,120.70745849609375,5591288,71.83219146728516
IBM,2009-11-13,120.85086059570312,122.17973327636719,120.7170181274414,121.44359588623047,5208766,72.2702407836914
IBM,2009-11-16,121.57743835449219,122.60037994384766,121.44359588623047,122.57170104980469,8182335,72.94158172607422
IBM,2009-11-17,121.82600402832031,122.99235534667969,121.79732513427734,122.97322845458984,1074765,73.1805191040039
IBM,2009-11-18,122.41873931884766,122.7055435180664,121.94072723388672,122.51434326171875,4152725,72.90740966796875
IBM,2009-11-19,121.68260192871094,122.21797180175781,120.94646453857422,121.93116760253906,5552586,72.56035614013672
IBM,2009-11-20,121.57743835449219,122.07456970214844,120.8986587524414,121.37667083740234,5600493,72.23040771484375
IBM,2009-11-23,122.0841293334961,123.26959991455078,122.03633117675781,122.56214141845703,7325661,72.93587493896484
IBM,2009-11-24,122.27533721923828,122.67686462402344,121.54875946044922,122.30401611328125,5038059,72.78227996826172
IBM,2009-11-25,122.25621032714844,122.58126068115234,121.49139404296875,121.68260192871094,4150214,72.41246795654297
IBM,2009-11-27,119.11090087890625,121.05162811279297,118.79541015625,120.17208099365234,3471883,71.51355743408203
IBM,2009-11-30,119.61759185791016,121.03250122070312,119.42638397216797,120.79350280761719,6592624,71.88336944580078
IBM,2009-12-01,121.6921615600586,122.74378967285156,121.2715072631836,122.3135757446289,6881216,72.78797912597656
IBM,2009-12-02,121.72084045410156,122.74378967285156,121.56787872314453,121.61567687988281,4809403,72.37263488769531
IBM,2009-12-03,121.988525390625,122.82026672363281,121.65392303466797,121.94072723388672,6024960,72.56608581542969
IBM,2009-12-04,122.75334930419922,123.23136138916016,120.45889282226562,121.65392303466797,7393651,72.39539337158203
IBM,2009-12-07,121.3001937866211,121.9216079711914,121.02294158935547,121.45315551757812,4335042,72.27593994140625
IBM,2009-12-08,121.38623046875,121.74951934814453,120.61185455322266,121.22370910644531,5597564,72.13939666748047
IBM,2009-12-09,121.12810516357422,122.74378967285156,120.56405639648438,122.74378967285156,6351207,73.04398345947266
IBM,2009-12-10,122.4952163696289,123.77629089355469,122.45697784423828,123.65200805664062,7403379,73.5844497680664
IBM,2009-12-11,123.33651733398438,124.06309509277344,123.04971313476562,123.97705841064453,6900671,73.77788543701172
IBM,2009-12-14,123.94837188720703,124.26386260986328,123.90057373046875,124.216064453125,5440560,73.92010498046875
IBM,2009-12-15,123.76673126220703,124.14913940429688,122.3135757446289,122.83938598632812,8224280,73.10087585449219
IBM,2009-12-16,123.0783920288086,123.90057373046875,122.7055435180664,123.04971313476562,6665635,73.22602844238281
IBM,2009-12-17,122.37093353271484,122.90631103515625,121.5296401977539,121.79732513427734,6181337,72.48070526123047
IBM,2009-12-18,122.34225463867188,122.74378967285156,121.4149169921875,122.28489685058594,9525504,72.77088165283203
IBM,2009-12-21,122.17973327636719,123.26959991455078,122.06501007080078,122.99235534667969,4992035,73.19188690185547
IBM,2009-12-22,123.61376953125,124.26386260986328,123.50860595703125,124.216064453125,5790133,73.92010498046875
IBM,2009-12-23,123.99617767333984,124.2829818725586,123.61376953125,124.2829818725586,4317470,73.95994567871094
IBM,2009-12-24,124.17781829833984,124.82791900634766,123.78585052490234,124.82791900634766,4461295,74.28423309326172
IBM,2009-12-28,125.22944641113281,126.49139404296875,124.97132110595703,126.49139404296875,6067218,75.27413177490234
IBM,2009-12-29,126.46271514892578,126.54875946044922,126.00382232666016,126.05162811279297,4376673,75.012451171875
IBM,2009-12-30,125.45889282226562,126.84512329101562,124.93307495117188,126.73995971679688,4044882,75.42207336425781
IBM,2009-12-31,126.58699798583984,127.00764465332031,125,125.14340209960938,4417676,74.471954345703125
IBM,2010-01-04,125.41108703613281,127.12236785888672,125.0956039428711,126.62523651123047,6438444,75.35379791259766
IBM,2010-01-05,125.88909912109375,126.05162811279297,124.37858581542969,125.0956039428711,7156104,74.44351959228516
IBM,2010-01-06,124.93307495117188,125.70745849609375,124.1013412475586,124.2829818725586,5863144,73.95994567871094
IBM,2010-01-07,124.15869903564453,124.52198791503906,123.24092102050781,123.85277557373047,6109268,73.70391082763672
IBM,2010-01-08,123.39388275146484,125.16252136230469,123.37476348876953,125.0956039428711,4390271,74.44351959228516
IBM,2010-01-11,125.2963638305664,125.2963638305664,123.011474609375,123.78585052490234,5993998,73.66410064697266
IBM,2010-01-12,123.35564422607422,125.55449676513672,123.32695770263672,124.77055358886719,8453249,74.25008392333984
IBM,2010-01-13,124.65583038330078,125.35372924804688,123.47992706298828,124.50286865234375,6752348,74.0907974243164
IBM,2010-01-14,124.80879211425781,126.8738021850586,124.19693756103516,126.49139404296875,7438943,75.27413177490234
IBM,2010-01-15,126.22370910644531,127.04589080810547,125.3250503540039,125.98470306396484,8885142,74.97261810302734
IBM,2010-01-19,125.84130096435547,128.34608459472656,125.77437591552734,128.2409210205078,14556345,76.3153076171875
IBM,2010-01-20,124.7227554321289,125.38240814208984,123.27915954589844,124.52198791503906,15896585,74.10218811035156
IBM,2010-01-21,124.73231506347656,124.94264221191406,122.42829895019531,123.32695770263672,10050596,73.3910140991211
IBM,2010-01-22,123.011474609375,123.22179412841797,119.85659790039062,119.98088073730469,10552676,71.39979553222656
IBM,2010-01-25,120.77437591552734,121.30975341796875,120.181640625,120.57361602783203,6002471,71.75250244140625
IBM,2010-01-26,120.38240814208984,122.13192749023438,119.89483642578125,120.21988677978516,7463524,71.54199981689453
IBM,2010-01-27,120.28680419921875,121.37667083740234,119.54110717773438,120.77437591552734,9120283,71.871978759765625
IBM,2010-01-28,121.44359588623047,121.45315551757812,117.63862609863281,118.3078384399414,10064821,70.4041748046875
IBM,2010-01-29,118.85277557373047,119.50286865234375,116.53919982910156,117.00764465332031,12103475,69.63042449951172
IBM,2010-02-01,117.81070709228516,119.45507049560547,117.38050079345703,119.1873779296875,7576073,70.927581787109375
IBM,2010-02-02,119.3021011352539,120.2772445678711,118.4990463256836,120.00955963134766,6171295,71.416839599609375
IBM,2010-02-03,119.65583038330078,120.52581024169922,119.56979370117188,120.13384246826172,4369247,71.49080657958984
IBM,2010-02-04,119.68450927734375,119.92351531982422,117.4952163696289,117.5908203125,9546737,69.97747802734375
IBM,2010-02-05,117.62906646728516,118.27915954589844,116.47227478027344,118.08795166015625,9013382,70.27330780029297
IBM,2010-02-08,117.73422241210938,117.8011474609375,116.38623046875,116.52007293701172,5981551,69.65042877197266
IBM,2010-02-09,117.25621032714844,118.73805236816406,117.07456970214844,117.79158782958984,6322547,70.41045379638672
IBM,2010-02-10,117.53346252441406,118.21223449707031,116.83556365966797,117.4091796875,5459179,70.181884765625
IBM,2010-02-11,117.18929290771484,118.73805236816406,116.6921615600586,118.2887191772461,5323094,70.7076416015625
IBM,2010-02-12,117.60037994384766,118.59464263916016,116.26194763183594,118.54684448242188,8386514,70.86193084716797
IBM,2010-02-16,119.41682434082031,119.7227554321289,118.65200805664062,119.7227554321289,7089056,71.5648422241211
IBM,2010-02-17,119.98088073730469,120.96558380126953,119.7036361694336,120.77437591552734,6095460,72.193450927734375
IBM,2010-02-18,120.58317565917969,122.37093353271484,120.45889282226562,122.18929290771484,5780091,73.03923034667969
IBM,2010-02-19,121.74951934814453,122.42829895019531,121.29063415527344,121.5965576171875,6593043,72.68488311767578
IBM,2010-02-22,121.70172119140625,121.82600402832031,120.75525665283203,121.2715072631836,3983273,72.49060821533203
IBM,2010-02-23,120.91778564453125,122.04589080810547,120.45889282226562,120.8986587524414,4803127,72.2677230834961
IBM,2010-02-24,121.43403625488281,122.62906646728516,121.23326873779297,121.97896575927734,5001972,72.91352081298828
IBM,2010-02-25,120.5066909790039,121.64435577392578,120.04779815673828,121.4818344116211,5919000,72.6163558959961
IBM,2010-02-26,121.42447662353516,122.37093353271484,121.16635131835938,121.56787872314453,5004273,72.667755126953125
IBM,2010-03-01,121.8929214477539,123.16443634033203,121.86424255371094,122.9158706665039,4788274,73.47352600097656
IBM,2010-03-02,123.04015350341797,123.41300201416016,121.53919982910156,121.81644439697266,6289912,72.81634521484375
IBM,2010-03-03,122.11280822753906,122.39006042480469,121.1089859008789,121.3001937866211,6683940,72.50777435302734
IBM,2010-03-04,121.4818344116211,121.4818344116211,119.95220184326172,121.14722442626953,6309786,72.41632843017578
IBM,2010-03-05,121.57743835449219,121.94072723388672,121.45315551757812,121.65392303466797,6422649,72.71920013427734
IBM,2010-03-08,121.47227478027344,121.8929214477539,120.80306243896484,120.85086059570312,6484468,72.23917388916016
IBM,2010-03-09,120.7170181274414,120.73613739013672,119.69407653808594,120.02867889404297,7875125,71.74768829345703
IBM,2010-03-10,120.44933319091797,120.80306243896484,119.7036361694336,120.0956039428711,7234345,71.7876968383789
IBM,2010-03-11,120.181640625,122.18929290771484,120.181640625,121.988525390625,8286621,72.919189453125
IBM,2010-03-12,122.28489685058594,122.72466278076172,121.9024887084961,122.3135757446289,5407297,73.11351776123047
IBM,2010-03-15,121.79732513427734,122.69598388671875,121.68260192871094,122.20841217041016,4704594,73.05066680908203
IBM,2010-03-16,122.37093353271484,123.21223449707031,121.84512329101562,123.011474609375,6417105,73.53067779541016
IBM,2010-03-17,123.23136138916016,123.26004028320312,121.75907897949219,122.14149475097656,6640426,73.01066589355469
IBM,2010-03-18,121.85468292236328,123.08795166015625,121.84512329101562,122.73422241210938,5182302,73.364959716796875
IBM,2010-03-19,122.09368896484375,123.26004028320312,121.20458984375,122.09368896484375,11238538,72.98206329345703
IBM,2010-03-22,121.52007293701172,122.74378967285156,121.00382232666016,122.35181427001953,5911887,73.13634490966797
IBM,2010-03-23,122.3135757446289,123.73805236816406,122.02677154541016,123.6806869506836,6253511,73.93070983886719
IBM,2010-03-24,122.97322845458984,124.23518371582031,122.82026672363281,122.87763214111328,6976088,73.45069122314453
IBM,2010-03-25,123.67112731933594,124.98088073730469,123.45124053955078,123.55640411376953,7952947,73.8564224243164
IBM,2010-03-26,123.26004028320312,124.0726547241211,123.05927276611328,123.57552337646484,5806137,73.86784362792969
IBM,2010-03-29,123.61376953125,124.23518371582031,122.61949920654297,122.93498992919922,4856578,73.484954833984375
IBM,2010-03-30,123.23136138916016,123.45124053955078,122.60993957519531,123.1070785522461,3584224,73.58782958984375
IBM,2010-03-31,122.5908203125,123.08795166015625,122.03633117675781,122.60993957519531,5130421,73.29065704345703
IBM,2010-04-01,123.27915954589844,123.62332916259766,121.94072723388672,122.60993957519531,5209603,73.29065704345703
IBM,2010-04-05,122.73422241210938,124.09178161621094,122.5047836303711,123.66156768798828,4308160,73.919281005859375
IBM,2010-04-06,123.02103424072266,123.61376953125,122.41873931884766,123.26004028320312,4106910,73.67927551269531
IBM,2010-04-07,122.87763214111328,123.5850830078125,122.38050079345703,122.82982635498047,5394222,73.42210388183594
IBM,2010-04-08,122.4091796875,122.5908203125,121.60611724853516,121.99808502197266,6283217,72.92491912841797
IBM,2010-04-09,122.25621032714844,123.20267486572266,121.5296401977539,123.0975112915039,5423615,73.58209228515625
IBM,2010-04-12,122.9158706665039,123.2887191772461,122.60037994384766,122.71510314941406,4175946,73.35350799560547
IBM,2010-04-13,122.61949920654297,123.73805236816406,122.21797180175781,123.35564422607422,7132779,73.73640441894531
IBM,2010-04-14,124.02485656738281,125.64053344726562,123.76673126220703,125.47801208496094,8938907,75.00505828857422
IBM,2010-04-15,124.7896728515625,125.37284851074219,124.46463012695312,125.13384246826172,6720864,74.79935455322266
IBM,2010-04-16,124.93307495117188,126.35755157470703,124.52198791503906,124.8852767944336,9985325,74.65074157714844
IBM,2010-04-19,124.64627075195312,126.46271514892578,124.64627075195312,126.4149169921875,11875970,75.56510162353516
IBM,2010-04-20,123.5181655883789,124.59847259521484,122.61949920654297,123.98661804199219,15916459,74.11356353759766
IBM,2010-04-21,124.15869903564453,124.54110717773438,122.84894561767578,123.31739807128906,7906923,73.71356964111328
IBM,2010-04-22,122.98279571533203,123.67112731933594,122.15105438232422,123.45124053955078,6295351,73.793548583984375
IBM,2010-04-23,123.4034423828125,124.37858581542969,123.04971313476562,124.27342224121094,6482376,74.285003662109375
IBM,2010-04-26,124.05353546142578,125.2772445678711,123.84320831298828,124.98088073730469,5528528,74.707916259765625
IBM,2010-04-27,124.1873779296875,126.19503021240234,123.04971313476562,123.15487670898438,11418868,73.61641693115234
IBM,2010-04-28,123.70936584472656,124.73231506347656,123.35564422607422,124.37858581542969,7449926,74.34788513183594
IBM,2010-04-29,124.80879211425781,125.43977355957031,124.42638397216797,124.7227554321289,6053097,74.5536117553711
IBM,2010-04-30,124.69407653808594,124.89483642578125,123.17399597167969,123.32695770263672,6554968,73.71924591064453
IBM,2010-05-03,123.6998062133789,124.41682434082031,123.13575744628906,123.90057373046875,5221737,74.06211853027344
IBM,2010-05-04,123.22179412841797,123.26004028320312,121.00382232666016,122.48565673828125,8666110,73.21636199951172
IBM,2010-05-05,121.5296401977539,122.5908203125,121.29063415527344,121.85468292236328,6352149,72.83922576904297
IBM,2010-05-06,120.73613739013672,122.30401611328125,110.8986587524414,118.4703598022461,13774565,71.17918395996094
IBM,2010-05-07,117.93498992919922,118.91969299316406,114.7227554321289,116.73040008544922,11071701,70.13379669189453
IBM,2010-05-10,120.7170181274414,121.09942626953125,119.56022644042969,120.7170181274414,8853239,72.5290298461914
IBM,2010-05-11,119.7036361694336,122.77246856689453,119.64627075195312,121.30975341796875,6797849,72.8851547241211
IBM,2010-05-12,121.56787872314453,127.00764465332031,121.42447662353516,126.84512329101562,17391737,76.21089172363281
IBM,2010-05-13,125.17208099365234,127.24665069580078,125.0956039428711,125.6978988647461,10980699,75.52164459228516
IBM,2010-05-14,125.2963638305664,125.8795394897461,123.71892547607422,125.42064666748047,10376425,75.35505676269531
IBM,2010-05-17,124.93307495117188,125.96558380126953,123.04015350341797,124.7036361694336,9333876,74.92424774169922
IBM,2010-05-18,125.4875717163086,126.18547058105469,124.1873779296875,124.23518371582031,9759180,74.64281463623047
IBM,2010-05-19,123.6806869506836,124.76099395751953,122.1988525390625,123.193115234375,9068088,74.0167236328125
IBM,2010-05-20,121.62523651123047,122.33269500732422,118.24092102050781,118.35564422607422,13782619,71.11027526855469
IBM,2010-05-21,116.78776550292969,120.08604431152344,116.06118774414062,119.9043960571289,13220917,72.04077911376953
IBM,2010-05-24,119.75143432617188,120.47801208496094,118.5850830078125,118.97705841064453,7184556,71.483612060546875
IBM,2010-05-25,116.12810516357422,119.45507049560547,116.12810516357422,119.04397583007812,9931561,71.523834228515625
IBM,2010-05-26,119.397705078125,120.40152740478516,117.5908203125,117.81070709228516,9501027,70.782867431640625
IBM,2010-05-27,119.55066680908203,120.83174133300781,119.2829818725586,120.83174133300781,8081291,72.59797668457031
IBM,2010-05-28,120.42064666748047,120.72657775878906,118.82408905029297,119.75143432617188,7763307,71.948883056640625
IBM,2010-06-01,119.20649719238281,121.3001937866211,118.73805236816406,118.87189483642578,7463628,71.42044830322266
IBM,2010-06-02,119.35946655273438,121.8929214477539,118.88145446777344,121.806884765625,8059744,73.1838607788086
IBM,2010-06-03,122.13192749023438,122.58126068115234,120.8986587524414,122.33269500732422,6950984,73.49980163574219
IBM,2010-06-04,120.8126220703125,121.51051330566406,119.1873779296875,119.77055358886719,10113983,71.96039581298828
IBM,2010-06-07,120.04779815673828,120.3250503540039,118.67112731933594,118.67112731933594,7271164,71.299835205078125
IBM,2010-06-08,118.79541015625,118.98661804199219,117.41873931884766,118.27915954589844,8785563,71.06432342529297
IBM,2010-06-09,119.34034729003906,120.30592346191406,118.14531707763672,118.45124053955078,8154093,71.167724609375
IBM,2010-06-10,120.44933319091797,122.58126068115234,120.26768493652344,122.06501007080078,7823766,73.33892059326172
IBM,2010-06-11,121.15679168701172,123.13575744628906,120.8795394897461,122.8011474609375,6087929,73.78119659423828
IBM,2010-06-14,122.84894561767578,124.25430297851562,122.83938598632812,122.84894561767578,7063638,73.8099365234375
IBM,2010-06-15,123.26004028320312,124.23518371582031,122.72466278076172,124.08221435546875,6958515,74.5508804321289
IBM,2010-06-16,122.69598388671875,124.93307495117188,122.69598388671875,124.61759185791016,6695446,74.872589111328125
IBM,2010-06-17,124.34990692138672,125.26768493652344,124.14913940429688,125.21988677978516,5827266,75.23443603515625
IBM,2010-06-18,125.25812530517578,125.47801208496094,124.40726470947266,124.42638397216797,10022144,74.75770568847656
IBM,2010-06-21,125.64053344726562,126.13766479492188,124.4933090209961,124.9043960571289,7173259,75.04488372802734
IBM,2010-06-22,124.63671112060547,125.68833923339844,123.39388275146484,123.61376953125,6307589,74.26944732666016
IBM,2010-06-23,123.56596374511719,125.68833923339844,123.41300201416016,124.38814544677734,7171167,74.734710693359375
IBM,2010-06-24,123.87189483642578,124.02485656738281,122.0841293334961,122.55258178710938,5821513,73.63187408447266
IBM,2010-06-25,122.69598388671875,123.42256164550781,121.5296401977539,121.5296401977539,10899738,73.01731872558594
IBM,2010-06-28,122.03633117675781,123.77629089355469,121.62523651123047,123.3078384399414,6626515,74.08562469482422
IBM,2010-06-29,121.74951934814453,122.75334930419922,118.66156768798828,119.58891296386719,9807505,71.85126495361328
IBM,2010-06-30,119.34034729003906,119.71319580078125,117.5908203125,118.04971313476562,8386828,70.92647552490234
IBM,2010-07-01,118.11663818359375,118.74761199951172,116.26194763183594,117.17973327636719,10190237,70.403778076171875
IBM,2010-07-02,117.86807250976562,117.86807250976562,115.30592346191406,116.5009536743164,6751407,69.9959487915039
IBM,2010-07-06,118.14531707763672,119.14913940429688,116.79732513427734,118.03059387207031,6640740,70.91498565673828
IBM,2010-07-07,118.04015350341797,121.5296401977539,118.04015350341797,121.4149169921875,7416454,72.94830322265625
IBM,2010-07-08,121.76863861083984,122.51434326171875,121.16635131835938,122.34225463867188,5689508,73.50548553466797
IBM,2010-07-09,122.27533721923828,122.56214141845703,121.6921615600586,122.33269500732422,4077308,73.49980163574219
IBM,2010-07-12,121.76863861083984,123.16443634033203,121.56787872314453,123.011474609375,4400417,73.90758514404297
IBM,2010-07-13,123.29827880859375,125.21988677978516,123.03059387207031,124.74187469482422,6995334,74.94722747802734
IBM,2010-07-14,123.63288879394531,125.8126220703125,123.46080017089844,124.97132110595703,6911131,75.0850830078125
IBM,2010-07-15,124.15869903564453,125.16252136230469,123.85277557373047,124.97132110595703,6471393,75.0850830078125
IBM,2010-07-16,124.24474334716797,124.42638397216797,122.22753143310547,122.39962005615234,7325033,73.53995513916016
IBM,2010-07-19,123.011474609375,124.64627075195312,122.72466278076172,124.08221435546875,8774476,74.5508804321289
IBM,2010-07-20,117.56214141845703,120.9942626953125,117.5239028930664,120.98470306396484,17088920,72.68988037109375
IBM,2010-07-21,120.8795394897461,120.93690490722656,119.13957977294922,119.76099395751953,9011813,71.95465087890625
IBM,2010-07-22,120.76481628417969,122.16061401367188,120.5066909790039,121.86424255371094,7226814,73.21830749511719
IBM,2010-07-23,121.70172119140625,123.13575744628906,121.4149169921875,122.73422241210938,5311588,73.740997314453125
IBM,2010-07-26,122.54302215576172,122.78202819824219,121.54875946044922,122.76290893554688,5412945,73.75823974609375
IBM,2010-07-27,123.11663818359375,123.48948669433594,122.26577758789062,122.97322845458984,4862017,73.88459777832031
IBM,2010-07-28,123.011474609375,123.66156768798828,122.25621032714844,122.78202819824219,4444245,73.76971435546875
IBM,2010-07-29,123.38432312011719,123.80496978759766,121.54875946044922,122.39006042480469,9407933,73.53422546386719
IBM,2010-07-30,121.82600402832031,123.3078384399414,121.45315551757812,122.75334930419922,6297966,73.75248718261719
IBM,2010-08-02,123.56596374511719,125.43020629882812,123.56596374511719,125.00955963134766,6733625,75.1080551147461
IBM,2010-08-03,124.31166076660156,125.2772445678711,123.64244842529297,124.63671112060547,5326023,74.88401794433594
IBM,2010-08-04,124.7227554321289,125.7170181274414,124.13957977294922,125.49713134765625,4777605,75.4010238647461
IBM,2010-08-05,124.98088073730469,126.17591094970703,124.7896728515625,126.03250122070312,4728548,75.7226791381836
IBM,2010-08-06,124.6749496459961,124.74187469482422,123.0975112915039,124.41682434082031,6418465,75.1223373413086
IBM,2010-08-09,125.03823852539062,126.52007293701172,124.66539001464844,126.19503021240234,6413758,76.19599914550781
IBM,2010-08-10,125.41108703613281,126.66348266601562,125.01911926269531,126.04206848144531,5723398,76.1036376953125
IBM,2010-08-11,124.94264221191406,124.94264221191406,123.76673126220703,124.1204605102539,6606641,74.94339752197266
IBM,2010-08-12,122.07456970214844,123.11663818359375,121.91204833984375,122.65774536132812,5368281,74.06022644042969
IBM,2010-08-13,122.33269500732422,122.81070709228516,121.73040008544922,122.24665069580078,4884192,73.81201171875
IBM,2010-08-16,121.86424255371094,122.5908203125,121.37667083740234,122.15105438232422,4193623,73.75428771972656
IBM,2010-08-17,123.16443634033203,124.13957977294922,122.27533721923828,122.8011474609375,4496022,74.14678955078125
IBM,2010-08-18,123.20267486572266,124.47418975830078,122.17973327636719,123.6998062133789,5107827,74.68941497802734
IBM,2010-08-19,123.011474609375,123.8910140991211,122.39006042480469,123.23136138916016,5650910,74.40657043457031
IBM,2010-08-20,123.05927276611328,123.3078384399414,121.37667083740234,121.8929214477539,6533630,73.59840393066406
IBM,2010-08-23,121.95984649658203,122.39962005615234,120.8795394897461,120.90821838378906,4219982,73.00383758544922
IBM,2010-08-24,119.7036361694336,120.47801208496094,119.09178161621094,119.40726470947266,5879775,72.09759521484375
IBM,2010-08-25,119.09178161621094,120.07648468017578,118.54684448242188,119.76099395751953,5476124,72.31121063232422
IBM,2010-08-26,120.24856567382812,120.24856567382812,117.38050079345703,117.38050079345703,8102944,70.87384033203125
IBM,2010-08-27,118.38432312011719,119.31166076660156,117.03633117675781,119.24474334716797,6500053,71.9994888305664
IBM,2010-08-30,119.57935333251953,119.76099395751953,117.97322845458984,117.97322845458984,3769784,71.23174285888672
IBM,2010-08-31,117.88719177246094,118.53728485107422,116.9024887084961,117.71510314941406,5882913,71.07588195800781
IBM,2010-09-01,119.79923248291016,120.75525665283203,119.04397583007812,120.23900604248047,5881763,72.59977722167969
IBM,2010-09-02,120.4875717163086,120.67877960205078,119.16825866699219,119.54110717773438,5338052,72.17842102050781
IBM,2010-09-03,120.6692123413086,121.988525390625,120.36328887939453,121.96940612792969,5379473,73.64458465576172
IBM,2010-09-07,121.40535736083984,121.75907897949219,120.34416961669922,120.41108703613281,4553552,72.70368957519531
IBM,2010-09-08,120.47801208496094,120.95602416992188,119.87571716308594,120.53536987304688,4683465,72.77873992919922
IBM,2010-09-09,121.67304229736328,121.95984649658203,120.602294921875,120.80306243896484,3594788,72.94038391113281
IBM,2010-09-10,121.40535736083984,122.64818572998047,120.70745849609375,122.36137390136719,4621960,73.88126373291016
IBM,2010-09-13,122.97322845458984,124.2829818725586,122.86807250976562,123.9101333618164,5513780,74.81641387939453
IBM,2010-09-14,122.78202819824219,124.20649719238281,122.78202819824219,123.18355560302734,5073623,74.3777084350586
IBM,2010-09-15,122.99235534667969,124.24474334716797,122.88719177246094,123.73805236816406,4981575,74.71251678466797
IBM,2010-09-16,123.5181655883789,124.23518371582031,123.13575744628906,123.96749877929688,4900510,74.85102081298828
IBM,2010-09-17,124.20649719238281,124.85659790039062,123.99617767333984,124.46463012695312,10875680,75.151214599609375
IBM,2010-09-20,124.5124282836914,126.28107452392578,124.38814544677734,125.9942626953125,7474193,76.07479095458984
IBM,2010-09-21,125.6692123413086,126.95984649658203,125.02867889404297,126.17591094970703,5510223,76.184478759765625
IBM,2010-09-22,125.82218170166016,126.74951934814453,125.62141418457031,126.73995971679688,5148830,76.5250244140625
IBM,2010-09-23,125.64053344726562,126.94072723388672,125.44933319091797,125.8795394897461,4078145,76.005523681640625
IBM,2010-09-24,126.5965576171875,128.25047302246094,126.52007293701172,128.2122344970703,7450030,77.413970947265625
IBM,2010-09-27,127.63862609863281,129.06309509277344,127.63862609863281,128.72848510742188,6438548,77.72570037841797
IBM,2010-09-28,128.7476043701172,129.1969451904297,127.82982635498047,128.9579315185547,7825440,77.86424255371094
IBM,2010-09-29,128.48948669433594,129.82791137695312,128.43212890625,129.52198791503906,5388155,78.2048110961914
IBM,2010-09-30,129.54110717773438,130.12428283691406,127.79158782958984,128.2409210205078,6721387,77.43132019042969
IBM,2010-10-01,129.55067443847656,130.28680419921875,129.14913940429688,129.67495727539062,5879775,78.29718017578125
IBM,2010-10-04,129.28298950195312,129.94264221191406,128.47991943359375,129.30210876464844,4246655,78.072052001953125
IBM,2010-10-05,130.1912078857422,131.8355712890625,130.13385009765625,131.6061248779297,6487815,79.463226318359375
IBM,2010-10-06,130.8604278564453,131.89292907714844,130.8126220703125,131.7781982421875,5003018,79.567108154296875
IBM,2010-10-07,131.8546905517578,132.7724609375,131.47227478027344,132.6195068359375,6737077,80.07508850097656
IBM,2010-10-08,132.31358337402344,132.97323608398438,131.988525390625,132.74378967285156,4749677,80.15013122558594
IBM,2010-10-11,132.68641662597656,133.78585815429688,132.5430145263672,133.51815795898438,4188498,80.6176986694336
IBM,2010-10-12,132.31358337402344,133.83364868164062,132.18930053710938,133.69981384277344,5896616,80.72736358642578
IBM,2010-10-13,133.75717163085938,135.2581329345703,133.6328887939453,134.1969451904297,9188378,81.02754974365234
IBM,2010-10-14,134.17782592773438,135.27725219726562,133.54684448242188,135.27725219726562,5913143,81.6798095703125
IBM,2010-10-15,135.85086059570312,135.85086059570312,134.35946655273438,134.85659790039062,7552538,81.42581939697266
IBM,2010-10-18,134.70362854003906,136.73995971679688,134.64627075195312,136.5487518310547,10797544,82.4475326538086
IBM,2010-10-19,131.26194763183594,133.2122344970703,130.68833923339844,131.95985412597656,14810419,79.67680358886719
IBM,2010-10-20,132.1988525390625,133.71893310546875,132.05545043945312,132.95411682128906,7264993,80.2771224975586
IBM,2010-10-21,133.6615753173828,134.31166076660156,132.31358337402344,133.68069458007812,6507375,80.7157974243164
IBM,2010-10-22,133.9866180419922,134.5602264404297,133.32696533203125,133.52772521972656,4294144,80.62347412109375
IBM,2010-10-25,134.24473571777344,135.181640625,133.6615753173828,133.69024658203125,5094020,80.72160339355469
IBM,2010-10-26,133.1644287109375,135.75526428222656,132.4378662109375,134.48374938964844,7664147,81.20069885253906
IBM,2010-10-27,133.3843231201172,135.3441619873047,132.88719177246094,135.2103271484375,6762704,81.639404296875
IBM,2010-10-28,135.602294921875,135.70745849609375,134.24473571777344,134.70362854003906,5733754,81.33343505859375
IBM,2010-10-29,134.70362854003906,137.66729736328125,134.5602264404297,137.28489685058594,8827508,82.89202117919922
IBM,2010-11-01,137.32313537597656,137.91586303710938,136.06118774414062,137.0172119140625,5935632,82.73039245605469
IBM,2010-11-02,137.52389526367188,138.34608459472656,137.3900604248047,137.51434326171875,4839214,83.03056335449219
IBM,2010-11-03,137.89674377441406,138.10707092285156,136.35755920410156,137.829833984375,5420477,83.2210464477539
IBM,2010-11-04,138.4512481689453,140.38241577148438,138.34608459472656,140.33460998535156,6927135,84.73345947265625
IBM,2010-11-05,139.52198791503906,140.46844482421875,139.26385498046875,140.45889282226562,5225607,84.80847930908203
IBM,2010-11-08,138.9579315185547,140.13385009765625,138.86233520507812,140.0191192626953,4664846,84.91864013671875
IBM,2010-11-09,140.24856567382812,141.0420684814453,139.22561645507812,139.71319580078125,5962828,84.73309326171875
IBM,2010-11-10,139.66539001464844,140.33460998535156,139.22561645507812,140.10516357421875,5409912,84.97083282470703
IBM,2010-11-11,138.33651733398438,139.10133361816406,137.04588317871094,139.034423828125,4970801,84.321441650390625
IBM,2010-11-12,138.23135375976562,139.35946655273438,137.23709106445312,137.41873168945312,4949149,83.34154510498047
IBM,2010-11-15,137.5621337890625,138.3843231201172,136.9694061279297,137.32313537597656,4003774,83.28356170654297
IBM,2010-11-16,136.6443634033203,137.07456970214844,134.9713134765625,135.98471069335938,6633837,82.47186279296875
IBM,2010-11-17,136.2237091064453,136.2237091064453,135.17208862304688,135.70745849609375,5006051,82.30371856689453
IBM,2010-11-18,136.74952697753906,138.61376953125,136.47227478027344,138.011474609375,4431065,83.7010269165039
IBM,2010-11-19,138.0305938720703,138.9579315185547,137.65774536132812,138.67112731933594,5246631,84.10107421875
IBM,2010-11-22,137.66729736328125,139.034423828125,137.2466583251953,138.9961700439453,3902312,84.2982177734375
IBM,2010-11-23,137.89674377441406,138.1739959716797,136.07073974609375,136.88336181640625,4780534,83.01688385009766
IBM,2010-11-24,137.6195068359375,140,137.49522399902344,139.397705078125,5098309,84.54176330566406
IBM,2010-11-26,138.91014099121094,138.91014099121094,137.25621032714844,137.5717010498047,2177040,83.434326171875
IBM,2010-11-29,137.2179718017578,137.35182189941406,135.27725219726562,136.6061248779297,5272154,82.8487319946289
IBM,2010-11-30,135.98471069335938,136.48184204101562,135.06692504882812,135.23899841308594,8027841,82.01956939697266
IBM,2010-12-01,137.29444885253906,138.7476043701172,137.1988525390625,138.0592803955078,7136649,83.73002624511719
IBM,2010-12-02,137.9827880859375,139.43594360351562,137.95411682128906,138.79541015625,5621204,84.17642974853516
IBM,2010-12-03,137.90631103515625,139.27342224121094,137.90631103515625,138.9866180419922,3881288,84.29244232177734
IBM,2010-12-06,138.18356323242188,139.45506286621094,138.1644287109375,138.61376953125,3474603,84.06632232666016
IBM,2010-12-07,139.5984649658203,139.86614990234375,137.5430145263672,137.68641662597656,5050716,83.50392150878906
IBM,2010-12-08,138.0019073486328,139.24473571777344,137.51434326171875,138.6042022705078,5189624,84.060516357421875
IBM,2010-12-09,139.52198791503906,139.52198791503906,137.2084197998047,137.95411682128906,4607944,83.66625213623047
IBM,2010-12-10,138.50860595703125,138.57553100585938,137.4091796875,138.4512481689453,3664975,83.96773529052734
IBM,2010-12-13,138.75717163085938,139.0057373046875,137.86807250976562,137.93499755859375,4959086,83.65467071533203
IBM,2010-12-14,137.91586303710938,139.5889129638672,137.91586303710938,139.4072723388672,5021637,84.54756927490234
IBM,2010-12-15,138.7476043701172,139.31166076660156,137.9636688232422,138.3556365966797,4651980,83.9097671508789
IBM,2010-12-16,138.47036743164062,138.92926025390625,137.81069946289062,138.193115234375,4370816,83.81121826171875
IBM,2010-12-17,138.32696533203125,139.10133361816406,138.04971313476562,138.62332153320312,10488242,84.072113037109375
IBM,2010-12-20,138.9961700439453,139.1395721435547,138.04014587402344,138.15487670898438,4178770,83.78800964355469
IBM,2010-12-21,138.61376953125,139.56979370117188,137.9827880859375,139.33078002929688,3950847,84.50117492675781
IBM,2010-12-22,139.25430297851562,139.96176147460938,139.17782592773438,139.53155517578125,3544685,84.622955322265625
IBM,2010-12-23,139.47418212890625,139.89483642578125,138.93881225585938,139.47418212890625,2536027,84.58815002441406
IBM,2010-12-27,138.73805236816406,139.29254150390625,138.62332153320312,138.94837951660156,2421176,84.26927185058594
IBM,2010-12-28,138.91969299316406,139.72274780273438,138.68069458007812,139.30210876464844,2823782,84.483795166015625
IBM,2010-12-29,139.579345703125,141.0133819580078,139.30210876464844,140.07647705078125,3829511,84.95342254638672
IBM,2010-12-30,139.92352294921875,140.64053344726562,139.818359375,140.21987915039062,3178899,85.0404052734375
IBM,2010-12-31,140.27725219726562,140.602294921875,139.54110717773438,140.30592346191406,3106411,85.09259033203125
IBM,2011-01-03,140.73614501953125,141.68260192871094,140.66921997070312,140.9942626953125,4815575,85.5100326538086
IBM,2011-01-04,141.07073974609375,141.70172119140625,140.1912078857422,141.14723205566406,5292865,85.60279846191406
IBM,2011-01-05,140.8604278564453,140.9942626953125,140.27725219726562,140.5831756591797,4871640,85.26070404052734
IBM,2011-01-06,140.65965270996094,142.2466583251953,140.36329650878906,142.12237548828125,5260543,86.19422149658203
IBM,2011-01-07,142.2466583251953,142.31358337402344,140.47801208496094,141.42446899414062,4325942,85.77092742919922
IBM,2011-01-10,141.08985900878906,141.5487518310547,140.75526428222656,141.14723205566406,3800536,85.60279846191406
IBM,2011-01-11,141.68260192871094,141.8260040283203,140.29637145996094,140.8030548095703,4355126,85.39408874511719
IBM,2011-01-12,141.48184204101562,142.72467041015625,141.1759033203125,142.5430145263672,4279709,86.44932556152344
IBM,2011-01-13,142.67686462402344,142.72467041015625,141.73040771484375,142.27532958984375,3604307,86.28697204589844
IBM,2011-01-14,142.34225463867188,143.4034423828125,141.9407196044922,143.4034423828125,4753233,86.97113800048828
IBM,2011-01-18,143.23135375976562,144.7992401123047,142.81069946289062,144.0248565673828,9599037,87.34806060791016
IBM,2011-01-19,146.52008056640625,149.26385498046875,146.10899353027344,148.8432159423828,12699486,90.27025604248047
IBM,2011-01-20,147.73422241210938,149.10133361816406,147.65774536132812,148.94837951660156,7782135,90.334014892578125
IBM,2011-01-21,149.52198791503906,149.88528442382812,148.1453094482422,148.6615753173828,7331414,90.16009521484375
IBM,2011-01-24,148.5850830078125,152.76290893554688,148.49903869628906,152.6099395751953,7620215,92.55470275878906
IBM,2011-01-25,152.2084197998047,157.12237548828125,152.0076446533203,154.34034729003906,8640797,93.6041488647461
IBM,2011-01-26,154.5602264404297,154.78012084960938,153.36520385742188,153.9579315185547,5599343,93.3722152709961
IBM,2011-01-27,154.33078002929688,155.0478057861328,153.78585815429688,153.9866180419922,5102702,93.3896255493164
IBM,2011-01-28,153.96749877929688,154.7992401123047,151.69215393066406,152.2084197998047,7034978,92.31119537353516
IBM,2011-01-31,152.1797332763672,154.87571716308594,151.70172119140625,154.87571716308594,7528271,93.92882537841797
IBM,2011-02-01,154.9808807373047,156.73040771484375,154.87571716308594,156.3671112060547,6099540,94.83335876464844
IBM,2011-02-02,156.21414184570312,156.4053497314453,155.45889282226562,156.11854553222656,4083584,94.6825942993164
IBM,2011-02-03,155.98471069335938,156.97897338867188,155.6501007080078,156.3384246826172,4898836,94.81596374511719
IBM,2011-02-04,156.29063415527344,156.92160034179688,156.0420684814453,156.7877655029297,3927939,95.088470458984375
IBM,2011-02-07,156.86424255371094,157.73422241210938,156.806884765625,157.5717010498047,5154793,95.56390380859375
IBM,2011-02-08,157.5717010498047,158.93881225585938,157.09368896484375,158.7476043701172,5870780,96.65824890136719
IBM,2011-02-09,158.33651733398438,158.67112731933594,156.88336181640625,157.4091796875,4846746,95.84331512451172
IBM,2011-02-10,156.69215393066406,157.74378967285156,156.0038299560547,156.87380981445312,6001739,95.51732635498047
IBM,2011-02-11,156.76864624023438,157.7533416748047,156.12811279296875,156.6443634033203,5423719,95.37760925292969
IBM,2011-02-14,156.95985412597656,157.1510467529297,155.68833923339844,156.0420684814453,4319771,95.010894775390625
IBM,2011-02-15,155.72657775878906,156.37667846679688,155.3728485107422,155.67877197265625,3942060,94.78968048095703
IBM,2011-02-16,156.14723205566406,156.4053497314453,155.5927276611328,156.21414184570312,3363936,95.1156997680664
IBM,2011-02-17,156.11854553222656,157.4282989501953,155.68833923339844,157.0172119140625,3379103,95.604644775390625
IBM,2011-02-18,157.2275390625,157.5908203125,156.88336181640625,157.5908203125,4440270,95.95389556884766
IBM,2011-02-22,156.37667846679688,157.0363311767578,154.66539001464844,154.82791137695312,5448928,94.27162170410156
IBM,2011-02-23,154.69407653808594,155.52581787109375,153.09751892089844,153.13575744628906,6274013,93.24131774902344
IBM,2011-02-24,152.6099395751953,154.17782592773438,152.0363311767578,153.69981384277344,5970045,93.58475494384766
IBM,2011-02-25,153.97705078125,155.2007598876953,153.78585815429688,155.14340209960938,4726246,94.46373748779297
IBM,2011-02-28,155.21987915039062,155.82217407226562,154.14913940429688,154.76100158691406,4992558,94.23089599609375
IBM,2011-03-01,155.9751434326172,155.9751434326172,152.8489532470703,152.93499755859375,4584409,93.119049072265625
IBM,2011-03-02,152.41873168945312,154.0248565673828,152.3996124267578,153.11663818359375,3569998,93.22969818115234
IBM,2011-03-03,154.32122802734375,156.7877655029297,154.17782592773438,156.29063415527344,4244459,95.16228485107422
IBM,2011-03-04,156.21414184570312,157.08413696289062,153.5850830078125,154.71319580078125,5136592,94.2018051147461
IBM,2011-03-07,154.49330139160156,155.8126220703125,151.86424255371094,152.89674377441406,5556352,93.095794677734375
IBM,2011-03-08,152.67686462402344,156.24282836914062,152.2084197998047,155.14340209960938,5632501,94.46373748779297
IBM,2011-03-09,156.28106689453125,160.3441619873047,156.09942626953125,158.5659637451172,9504584,96.54765319824219
IBM,2011-03-10,157.3996124267578,157.4282989501953,154.28298950195312,154.89483642578125,7365304,94.3123779296875
IBM,2011-03-11,155.2581329345703,156.06118774414062,153.7667236328125,155.28680419921875,4467466,94.5510482788086
IBM,2011-03-14,154.07266235351562,154.85659790039062,153.04971313476562,154.29254150390625,4498323,93.94568634033203
IBM,2011-03-15,150.43020629882812,152.6195068359375,149.9808807373047,152.02676391601562,6773687,92.56609344482422
IBM,2011-03-16,149.63670349121094,150.07647705078125,145.03823852539062,146.27151489257812,12756284,89.06182861328125
IBM,2011-03-17,147.2275390625,147.70555114746094,145.98471069335938,147.3996124267578,7715714,89.74869537353516
IBM,2011-03-18,149.61758422851562,150.0478057861328,147.53346252441406,149.034423828125,11976700,90.74408721923828
IBM,2011-03-21,150.70745849609375,152.6099395751953,150.1625213623047,150.74569702148438,6050064,91.78605651855469
IBM,2011-03-22,151.58700561523438,151.63479614257812,150.5927276611328,151.05162048339844,4509724,91.97235107421875
IBM,2011-03-23,151.05162048339844,153.04014587402344,150.602294921875,152.51434326171875,5002495,92.8629379272461
IBM,2011-03-24,153.18356323242188,153.64244079589844,151.8546905517578,153.0019073486328,5382507,93.1598129272461
IBM,2011-03-25,153.90057373046875,155.5831756591797,153.69024658203125,155.0478057861328,5594113,94.4055404663086
IBM,2011-03-28,154.43594360351562,155.43020629882812,154.034423828125,154.27342224121094,4155549,93.9339828491211
IBM,2011-03-29,154.24473571777344,155.91778564453125,154.06309509277344,155.71701049804688,3615708,94.81298065185547
IBM,2011-03-30,156.35755920410156,156.7781982421875,155.85086059570312,156.4053497314453,3550229,95.23212432861328
IBM,2011-03-31,156.21414184570312,156.84512329101562,155.89866638183594,155.89866638183594,4038397,94.92362213134766
IBM,2011-04-01,156.50096130371094,157.18930053710938,155.86997985839844,157.04588317871094,4583467,95.62210845947266
IBM,2011-04-04,157.18930053710938,157.48565673828125,156.38623046875,157.02676391601562,3373455,95.61045837402344
IBM,2011-04-05,156.6061248779297,157.4569854736328,156.42446899414062,156.7781982421875,3778152,95.4591293334961
IBM,2011-04-06,157.11280822753906,157.50477600097656,156.6061248779297,156.8260040283203,3948441,95.48821258544922
IBM,2011-04-07,156.88336181640625,157.31358337402344,156.09942626953125,157.1510467529297,3835368,95.6861572265625
IBM,2011-04-08,157.12237548828125,157.1510467529297,155.98471069335938,156.8355712890625,3477009,95.49406433105469
IBM,2011-04-11,156.2523956298828,156.7877655029297,155.93690490722656,156.73995971679688,4329394,95.43585968017578
IBM,2011-04-12,156.1759033203125,156.56787109375,155.1625213623047,156.07073974609375,4038188,95.028350830078125
IBM,2011-04-13,156.7590789794922,157.67686462402344,156.46270751953125,156.73995971679688,4374267,95.43585968017578
IBM,2011-04-14,156.63479614257812,158.08795166015625,155.98471069335938,157.71510314941406,4915259,96.02958679199219
IBM,2011-04-15,157.74378967285156,159.0248565673828,157.6195068359375,158.90057373046875,5530620,96.75138092041016
IBM,2011-04-18,157.3996124267578,158.85276794433594,155.69789123535156,158.64244079589844,6444092,96.59424591064453
IBM,2011-04-19,158.4225616455078,159.06309509277344,157.2084197998047,158.12619018554688,6848267,96.27989959716797
IBM,2011-04-20,155.92733764648438,158.5946502685547,155.05735778808594,157.50477600097656,11392823,95.90152740478516
IBM,2011-04-21,158.34608459472656,161.0420684814453,157.6099395751953,160.87954711914062,6441686,97.95635986328125
IBM,2011-04-25,160.27725219726562,161.34799194335938,159.87571716308594,160.29637145996094,3748655,97.60127258300781
IBM,2011-04-26,160.602294921875,161.7590789794922,160.03823852539062,161.08030700683594,7635800,98.0785903930664
IBM,2011-04-27,161.1950225830078,163.08795166015625,161.05162048339844,162.87762451171875,5543486,99.17293548583984
IBM,2011-04-28,162.51434326171875,163.8432159423828,162.23709106445312,163.26959228515625,5321734,99.41163635253906
IBM,2011-04-29,163.57553100585938,165.3919677734375,162.9827880859375,163.07839965820312,5844734,99.295166015625
IBM,2011-05-02,164.54110717773438,165.90821838378906,163.94837951660156,164.579345703125,5644425,100.2090835571289
IBM,2011-05-03,164.43594360351562,165.85086059570312,163.69981384277344,165.26768493652344,5238054,100.62818908691406
IBM,2011-05-04,164.78012084960938,165.0286865234375,162.13192749023438,163.11663818359375,7207254,99.31847381591797
IBM,2011-05-05,162.97323608398438,163.3556365966797,160.13385009765625,161.05162048339844,7669272,98.06114959716797
IBM,2011-05-06,161.5965576171875,162.66729736328125,160.84129333496094,161.46270751953125,5062012,98.7510757446289
IBM,2011-05-09,160.98471069335938,162.3804931640625,160.90821838378906,161.66348266601562,3760161,98.8738784790039
IBM,2011-05-10,161.806884765625,163.3843231201172,161.7781982421875,162.88719177246094,5161801,99.62227630615234
IBM,2011-05-11,162.81069946289062,163.02102661132812,160.4397735595703,162.04588317871094,4877707,99.10770416259766
IBM,2011-05-12,162.18930053710938,165.17208862304688,161.2332763671875,164.66539001464844,5374871,100.70983123779297
IBM,2011-05-13,164.14913940429688,164.579345703125,161.988525390625,162.44741821289062,5405100,99.35330963134766
IBM,2011-05-16,162.34225463867188,163.13575744628906,160.90821838378906,161.4340362548828,4876661,98.733551025390625
IBM,2011-05-17,160.46844482421875,163.87188720703125,159.2064971923828,163.0019073486328,9176767,99.69243621826172
IBM,2011-05-18,162.6195068359375,163.6615753173828,162.0076446533203,162.94454956054688,4345398,99.657379150390625
IBM,2011-05-19,163.34608459472656,163.86233520507812,161.87380981445312,163.08795166015625,3701062,99.74507904052734
IBM,2011-05-20,162.90631103515625,163.62332153320312,161.93116760253906,162.67686462402344,5093915,99.49366760253906
IBM,2011-05-23,161.16635131835938,161.27151489257812,159.72274780273438,160.8604278564453,5380624,98.38269805908203
IBM,2011-05-24,161.08985900878906,161.2523956298828,160.14340209960938,160.602294921875,4857206,98.2248306274414
IBM,2011-05-25,160.2581329345703,160.9942626953125,160.14340209960938,160.3728485107422,4060677,98.08451843261719
IBM,2011-05-26,160.09559631347656,160.13385009765625,158.6042022705078,159.82791137695312,6036780,97.75123596191406
IBM,2011-05-27,160.52581787109375,161.06118774414062,159.6558380126953,160.13385009765625,3428370,97.93834686279297
IBM,2011-05-31,161.03250122070312,162.41873168945312,160.4397735595703,161.50096130371094,9543076,98.77446746826172
IBM,2011-06-01,161.47227478027344,162.12237548828125,159.17782592773438,159.2351837158203,5370792,97.38873291015625
IBM,2011-06-02,159.12045288085938,159.75143432617188,158.4225616455078,158.78585815429688,4031389,97.11388397216797
IBM,2011-06-03,157.07456970214844,158.5946502685547,156.91204833984375,157.7915802001953,5471103,96.50579071044922
IBM,2011-06-06,157.51434326171875,158.29827880859375,157.04588317871094,157.50477600097656,3786206,96.33037567138672
IBM,2011-06-07,157.8489532470703,157.97323608398438,156.4149169921875,156.49139404296875,4379602,95.71060943603516
IBM,2011-06-08,156.08985900878906,157.6003875732422,156.08030700683594,157.11280822753906,4027937,96.09066009521484
IBM,2011-06-09,157.7533416748047,158.6615753173828,157.51434326171875,157.5908203125,4497591,96.38298034667969
IBM,2011-06-10,157.33270263671875,157.5908203125,155.70745849609375,156.0038299560547,4898732,95.41239166259766
IBM,2011-06-13,157.2084197998047,157.2275390625,155.5736083984375,155.9942626953125,5333763,95.40656280517578
IBM,2011-06-14,156.66348266601562,157.33270263671875,156.45315551757812,156.90248107910156,7374300,95.96204376220703
IBM,2011-06-15,155.5927276611328,156.2237091064453,154.4168243408203,155.1912078857422,5465978,94.91542053222656
IBM,2011-06-16,154.93307495117188,156.4340362548828,154.66539001464844,155.51625061035156,5084711,95.11418914794922
IBM,2011-06-17,157.0172119140625,157.83938598632812,156.38623046875,157.2084197998047,7478586,96.1491470336914
IBM,2011-06-20,156.50096130371094,158.32696533203125,156.3957977294922,157.76290893554688,4138081,96.48829650878906
IBM,2011-06-21,157.93499755859375,159.4168243408203,156.7877655029297,158.91014099121094,5635116,97.18990325927734
IBM,2011-06-22,158.30784606933594,159.47418212890625,157.83938598632812,158.3938751220703,4142683,96.87418365478516
IBM,2011-06-23,156.84512329101562,159.397705078125,156.5965576171875,158.8145294189453,5513989,97.1314697265625
IBM,2011-06-24,158.55641174316406,158.64244079589844,157.33270263671875,157.81069946289062,4605120,96.51750183105469
IBM,2011-06-27,158.4512481689453,160.84129333496094,157.94454956054688,160.24856567382812,4651248,98.00850677490234
IBM,2011-06-28,160.92733764648438,163.193115234375,160.6214141845703,162.53346252441406,5073100,99.4059829711914
IBM,2011-06-29,163.10707092285156,163.34608459472656,162.35182189941406,163.04014587402344,3992687,99.71586608886719
IBM,2011-06-30,163.5850830078125,164.86614990234375,163.2409210205078,164.0057373046875,5340039,100.30638885498047
IBM,2011-07-01,164.06309509277344,166.9694061279297,163.94837951660156,166.86424255371094,5420058,102.0546646118164
IBM,2011-07-05,165.88909912109375,167.71510314941406,165.88909912109375,167.71510314941406,4797479,102.57505798339844
IBM,2011-07-06,167.48565673828125,169.9521942138672,167.3900604248047,169.89483642578125,6156651,103.90816497802734
IBM,2011-07-07,169.0057373046875,169.47418212890625,168.374755859375,168.71893310546875,6177258,103.18900299072266
IBM,2011-07-08,167.7724609375,168.72848510742188,167.31358337402344,168.72848510742188,4602295,103.19486999511719
IBM,2011-07-11,167.2084197998047,168.4034423828125,166.93116760253906,167.29444885253906,4985759,102.31777954101562
IBM,2011-07-12,167.23709106445312,167.65774536132812,166.24282836914062,166.3957977294922,5268493,101.76815032958984
IBM,2011-07-13,167.2084197998047,168.5659637451172,166.34799194335938,166.65391540527344,4262241,101.92603302001953
IBM,2011-07-14,166.73040771484375,168.3556365966797,166.1950225830078,166.56787109375,4825303,101.8734359741211
IBM,2011-07-15,167.3804931640625,168.2026824951172,166.4149169921875,167.8202667236328,5593067,102.63939666748047
IBM,2011-07-18,167.04588317871094,168.69981384277344,165.9464569091797,167.5717010498047,9288166,102.48733520507812
IBM,2011-07-19,170.87954711914062,177.06500244140625,170.7935028076172,177.06500244140625,13854898,108.2934799194336
IBM,2011-07-20,175.75526428222656,176.30975341796875,174.9521942138672,175.5736083984375,6172551,107.38133239746094
IBM,2011-07-21,175.51625061035156,177.34225463867188,174.85659790039062,176.76864624023438,5186486,108.11222839355469
IBM,2011-07-22,176.52008056640625,177.46653747558594,176.1567840576172,177.0363311767578,4723841,108.27594757080078
IBM,2011-07-25,175.8030548095703,176.8260040283203,175.21987915039062,175.6214141845703,5216402,107.41058349609375
IBM,2011-07-26,174.89483642578125,175.95602416992188,174.61758422851562,174.88528442382812,4556585,106.96036529541016
IBM,2011-07-27,174.0057373046875,174.86614990234375,172.97323608398438,173.374755859375,6073913,106.03650665283203
IBM,2011-07-28,173.09751892089844,175.2103271484375,172.92543029785156,173.8049774169922,4684825,106.29962921142578
IBM,2011-07-29,172.33270263671875,175.36329650878906,171.8260040283203,173.85276794433594,6972218,106.3288803100586
IBM,2011-08-01,174.56979370117188,175.6118621826172,170.6501007080078,172.8011474609375,6111464,105.68572998046875
IBM,2011-08-02,172.0363311767578,174.27342224121094,170.03823852539062,170.21987915039062,6035838,104.10698699951172
IBM,2011-08-03,169.85659790039062,171.34799194335938,167.69598388671875,170.965576171875,7031212,104.56302642822266
IBM,2011-08-04,168.73805236816406,170.09559631347656,163.65200805664062,163.93881225585938,11529326,100.2654800415039
IBM,2011-08-05,164.53155517578125,166.55831909179688,159.1969451904297,165.3728485107422,12417903,101.14251708984375
IBM,2011-08-08,161.4053497314453,165.0191192626953,158.69981384277344,158.91014099121094,16531925,97.61315155029297
IBM,2011-08-09,160.09559631347656,163.52772521972656,154.87571716308594,163.10707092285156,13093410,100.19119262695312
IBM,2011-08-10,160.783935546875,161.7877655029297,154.73231506347656,155.3919677734375,14637306,95.45207214355469
IBM,2011-08-11,156.88336181640625,161.34799194335938,155.77438354492188,159.397705078125,9597678,97.912628173828125
IBM,2011-08-12,161.08985900878906,161.93116760253906,158.53729248046875,160.8030548095703,5425602,98.7759017944336
IBM,2011-08-15,163.78585815429688,166.34799194335938,162.89674377441406,165.38241577148438,7997088,101.58885955810547
IBM,2011-08-16,164.61758422851562,164.61758422851562,161.56787109375,163.70936584472656,5842328,100.5611801147461
IBM,2011-08-17,164.0248565673828,165.38241577148438,162.41873168945312,163.93881225585938,5365666,100.70211029052734
IBM,2011-08-18,159.0057373046875,159.1395721435547,153.11663818359375,156.625244140625,15776400,96.2095718383789
IBM,2011-08-19,155.03823852539062,156.73040771484375,150.21987915039062,150.6118621826172,14715756,92.51580047607422
IBM,2011-08-22,154.25430297851562,154.56979370117188,150.68833923339844,151.988525390625,7582559,93.3614273071289
IBM,2011-08-23,153.5850830078125,157.35182189941406,152.51434326171875,157.09368896484375,7241772,96.49735260009766
IBM,2011-08-24,156.91204833984375,159.49330139160156,156.16635131835938,159.4263916015625,6722642,97.93025207519531
IBM,2011-08-25,160.15296936035156,161.11854553222656,157.6003875732422,158.29827880859375,7062174,97.23729705810547
IBM,2011-08-26,157.6003875732422,161.88336181640625,156.09942626953125,161.70172119140625,6734357,99.3279037475586
IBM,2011-08-29,163.07839965820312,165.12428283691406,162.86807250976562,165.0286865234375,5536896,101.3716049194336
IBM,2011-08-30,164.49330139160156,165.87954711914062,163.36520385742188,164.92352294921875,4683674,101.30694580078125
IBM,2011-08-31,165.66921997070312,166.08030700683594,163.2026824951172,164.3498992919922,6353613,100.95458984375
IBM,2011-09-01,165.11471557617188,166.0420684814453,162.6386260986328,162.83938598632812,5715239,100.02676391601562
IBM,2011-09-02,160.31549072265625,161.50096130371094,158.69981384277344,159.63670349121094,5208139,98.05944061279297
IBM,2011-09-06,155.88909912109375,158.26959228515625,155.06692504882812,157.8489532470703,6026215,96.9613265991211
IBM,2011-09-07,159.92352294921875,160.51625061035156,158.85276794433594,159.9521942138672,7109244,98.25323486328125
IBM,2011-09-08,159.6558380126953,162.12237548828125,157.83938598632812,157.9827880859375,6304451,97.0434799194336
IBM,2011-09-09,157.33270263671875,157.92543029785156,153.73805236816406,154.27342224121094,7054119,94.76496124267578
IBM,2011-09-12,153.0019073486328,155.29637145996094,151.7781982421875,155.27725219726562,5488571,95.38157653808594
IBM,2011-09-13,156.44358825683594,156.71128845214844,154.43594360351562,156.24282836914062,4941095,95.97471618652344
IBM,2011-09-14,156.7973175048828,162.1988525390625,154.86614990234375,159.88528442382812,7301812,98.21215057373047
IBM,2011-09-15,161.2237091064453,162.67686462402344,159.87571716308594,162.6099395751953,5715762,99.88578796386719
IBM,2011-09-16,163.79541015625,165.38241577148438,162.27532958984375,165.38241577148438,11556313,101.58885955810547
IBM,2011-09-19,162.04588317871094,166.2237091064453,161.97897338867188,165.51625061035156,4974358,101.67106628417969
IBM,2011-09-20,165.93690490722656,169.6271514892578,165.10516357421875,167.0363311767578,6495242,102.60478973388672
IBM,2011-09-21,167.30401611328125,169.85659790039062,165.0286865234375,165.4110870361328,7367083,101.60643005371094
IBM,2011-09-22,160.92733764648438,162.49522399902344,159.17782592773438,161.20458984375,8572598,99.02254486083984
IBM,2011-09-23,159.64627075195312,162.08413696289062,158.47036743164062,161.89292907714844,5843584,99.44537353515625
IBM,2011-09-26,163.44168090820312,167.0172119140625,162.3900604248047,166.8355712890625,7056002,102.48147583007812
IBM,2011-09-27,169.04397583007812,171.72084045410156,168.67112731933594,169.89483642578125,7990185,104.36062622070312
IBM,2011-09-28,170.14340209960938,172.8011474609375,169.29254150390625,169.7418670654297,8087881,104.26669311523438
IBM,2011-09-29,171.7877655029297,172.95411682128906,167.81069946289062,171.29063415527344,7263738,105.21808624267578
IBM,2011-09-30,168.26959228515625,170.43020629882812,167.06500244140625,167.1797332763672,8166540,102.69290161132812
IBM,2011-10-03,166.69215393066406,170.09559631347656,165.43020629882812,165.66921997070312,9458560,101.76502990722656
IBM,2011-10-04,163.9961700439453,167.37094116210938,161.45315551757812,167.05545043945312,9623200,102.61654663085938
IBM,2011-10-05,166.89292907714844,169.50286865234375,165.08604431152344,169.07266235351562,6120878,103.85565948486328
IBM,2011-10-06,169.034423828125,173.9866180419922,167.93499755859375,173.69981384277344,7511221,106.69792175292969
IBM,2011-10-07,174.30210876464844,175.64053344726562,173.65200805664062,174.3690185546875,7157360,107.10901641845703
IBM,2011-10-10,174.9521942138672,178.4225616455078,174.85659790039062,178.41299438476562,6050901,109.5931167602539
IBM,2011-10-11,176.47227478027344,177.8202667236328,176.0133819580078,176.86424255371094,5575703,108.64173126220703
IBM,2011-10-12,177.89674377441406,179.73231506347656,177.48565673828125,177.93499755859375,5583757,109.29946899414062
IBM,2011-10-13,176.8355712890625,179.25430297851562,176.38623046875,178.6042022705078,4601563,109.71053314208984
IBM,2011-10-14,179.91395568847656,182.1510467529297,179.47418212890625,182.1510467529297,5615137,111.8892593383789
IBM,2011-10-17,181.3671112060547,181.7973175048828,177.72467041015625,178.3843231201172,9194654,109.57544708251953
IBM,2011-10-18,170.17208862304688,171.49139404296875,168.49903869628906,171.03250122070312,16452952,105.05951690673828
IBM,2011-10-19,171.7781982421875,171.90248107910156,169.22561645507812,169.5889129638672,7016882,104.17276000976562
IBM,2011-10-20,170.29637145996094,171.35755920410156,168.4225616455078,169.45506286621094,7859435,104.09053802490234
IBM,2011-10-21,171.2332763671875,173.68069458007812,170.88909912109375,173.64244079589844,8424693,106.66272735595703
IBM,2011-10-24,173.52772521972656,175.32504272460938,172.67686462402344,174.2351837158203,6161568,107.02679443359375
IBM,2011-10-25,173.67112731933594,174.92352294921875,172.09368896484375,172.4282989501953,5620263,105.91688537597656
IBM,2011-10-26,173.7476043701172,174.26385498046875,171.1567840576172,173.96749877929688,5635534,106.86239624023438
IBM,2011-10-27,176.8546905517578,178.7762908935547,175.12428283691406,177.70555114746094,7382459,109.15850830078125
IBM,2011-10-28,177.4091796875,179.7992401123047,177.13192749023438,179.2064971923828,5240251,110.08053588867188
IBM,2011-10-31,177.4282989501953,178.69024658203125,176.51051330566406,176.51051330566406,4926660,108.42449951171875
IBM,2011-11-01,173.5659637451172,175.2007598876953,172.7915802001953,173.374755859375,6151735,106.49825286865234
IBM,2011-11-02,175.90821838378906,177.10325622558594,174.9808807373047,175.8317413330078,4326884,108.0075454711914
IBM,2011-11-03,176.988525390625,179.52198791503906,175.92733764648438,179.06309509277344,5181361,109.99243927001953
IBM,2011-11-04,178.07839965820312,178.91014099121094,176.6156768798828,178.18356323242188,3386530,109.45213317871094
IBM,2011-11-07,178.0305938720703,179.47418212890625,176.625244140625,179.08221435546875,3693217,110.004150390625
IBM,2011-11-08,179.2351837158203,179.61758422851562,177.35182189941406,179.01528930664062,4529808,110.40509033203125
IBM,2011-11-09,176.09942626953125,177.09368896484375,173.193115234375,174.22561645507812,5747561,107.45114135742188
IBM,2011-11-10,175.50669860839844,176.6443634033203,173.87188720703125,175.28680419921875,4060154,108.1055908203125
IBM,2011-11-11,177.12237548828125,179.56979370117188,176.9980926513672,179.1395721435547,3833904,110.48177337646484
IBM,2011-11-14,180.85086059570312,181.49139404296875,178.6328887939453,179.11090087890625,6316376,110.46405792236328
IBM,2011-11-15,179.24473571777344,181.6156768798828,177.47610473632812,180.44932556152344,4796224,111.28951263427734
IBM,2011-11-16,179.5602264404297,181.5487518310547,178.10707092285156,178.41299438476562,4829173,110.03363800048828
IBM,2011-11-17,178.5946502685547,180.52581787109375,175.32504272460938,177.5621337890625,6109163,109.50891876220703
IBM,2011-11-18,178.49903869628906,178.7476043701172,176.53919982910156,177.09368896484375,4645181,109.21995544433594
IBM,2011-11-21,175.30592346191406,175.86997985839844,172.08413696289062,173.49903869628906,5381775,107.00301361083984
IBM,2011-11-22,174.2064971923828,174.93307495117188,172.3613739013672,173.33651733398438,4370816,106.90282440185547
IBM,2011-11-23,172.72467041015625,173.50860595703125,169.71319580078125,170.12428283691406,5021741,104.92168426513672
IBM,2011-11-25,170.181640625,171.66348266601562,169.27342224121094,169.27342224121094,2335509,104.39693450927734
IBM,2011-11-28,174.67495727539062,174.88528442382812,172.72467041015625,174.1969451904297,4732313,107.43345642089844
IBM,2011-11-29,174.01528930664062,175.24856567382812,172.88719177246094,172.9827880859375,3830034,106.68463134765625
IBM,2011-11-30,176.45315551757812,180.06692504882812,176.10899353027344,179.73231506347656,8197293,110.84728240966797
IBM,2011-12-01,178.78585815429688,181.63479614257812,178.55641174316406,181.11854553222656,5082305,111.70228576660156
IBM,2011-12-02,181.56787109375,182.91586303710938,181.11854553222656,181.31930541992188,5190461,111.82608032226562
IBM,2011-12-05,182.7724609375,185.09559631347656,182.0076446533203,182.44741821289062,5961572,112.52184295654297
IBM,2011-12-06,182.26577758789062,185.0191192626953,181.95028686523438,184.45506286621094,4335565,113.76000213623047
IBM,2011-12-07,183.54684448242188,186.32887268066406,182.86807250976562,185.51625061035156,5315458,114.41448211669922
IBM,2011-12-08,184.01528930664062,185.27725219726562,182.66729736328125,183.15487670898438,4569974,112.9581069946289
IBM,2011-12-09,184.4263916015625,186.30018615722656,183.93881225585938,186.0038299560547,5070903,114.71520233154297
IBM,2011-12-12,185.12428283691406,185.3728485107422,182.81069946289062,183.72848510742188,3970721,113.31192016601562
IBM,2011-12-13,184.9521942138672,185.75526428222656,182.25621032714844,182.74378967285156,5238786,112.70462036132812
IBM,2011-12-14,181.49139404296875,181.91204833984375,179.73231506347656,180.420654296875,5290354,111.27182006835938
IBM,2011-12-15,182.10325622558594,182.7915802001953,178.67112731933594,179.2351837158203,4680327,110.54072570800781
IBM,2011-12-16,179.7418670654297,179.7418670654297,173.91014099121094,175.49713134765625,12394472,108.23533630371094
IBM,2011-12-19,176.3957977294922,176.56787109375,174.2351837158203,174.84703063964844,5271735,107.83436584472656
IBM,2011-12-20,177.34225463867188,179.09178161621094,176.63479614257812,179.0057373046875,4958145,110.39920806884766
IBM,2011-12-21,175.1625213623047,175.43020629882812,171.16635131835938,173.48948669433594,9709495,106.99716186523438
IBM,2011-12-22,174.67495727539062,174.76100158691406,173.04014587402344,174.034423828125,5284392,107.33321380615234
IBM,2011-12-23,175.05735778808594,176.72084045410156,173.89100646972656,176.625244140625,3192706,108.93106079101562
IBM,2011-12-27,176.8355712890625,177.67686462402344,176.28106689453125,176.81643676757812,2902859,109.04895782470703
IBM,2011-12-28,177.04588317871094,177.2466583251953,175.27725219726562,175.89866638183594,3004112,108.48297119140625
IBM,2011-12-29,175.9751434326172,178.04014587402344,175.91778564453125,177.9923553466797,3076914,109.77423858642578
IBM,2011-12-30,178.13575744628906,178.27915954589844,175.7648162841797,175.7935028076172,3693321,108.41812896728516
IBM,2012-01-03,178.51815795898438,180.4110870361328,177.8202667236328,178.10707092285156,5905716,109.84496307373047
IBM,2012-01-04,177.4091796875,178.13575744628906,176.806884765625,177.3804931640625,4546648,109.39688110351562
IBM,2012-01-05,176.68260192871094,176.89292907714844,175.0478057861328,176.53919982910156,4668403,108.87797546386719
IBM,2012-01-06,176.28106689453125,176.3671112060547,174.29254150390625,174.51242065429688,5122367,107.62804412841797
IBM,2012-01-09,174.1873779296875,174.25430297851562,172.34225463867188,173.6042022705078,5440455,107.06790161132812
IBM,2012-01-10,175.17208862304688,175.64053344726562,173.23135375976562,173.33651733398438,5398406,106.90282440185547
IBM,2012-01-11,172.7820281982422,174.7705535888672,172.5621337890625,174.30210876464844,4299897,107.49832153320312
IBM,2012-01-12,173.86233520507812,173.91014099121094,170.53536987304688,172.6099395751953,7197526,106.4546890258789
IBM,2012-01-13,171.58700561523438,171.71128845214844,169.55067443847656,171.28106689453125,5522043,105.6351318359375
IBM,2012-01-17,172.4282989501953,173.9961700439453,171.4340362548828,172.08413696289062,6279556,106.13042449951172
IBM,2012-01-18,171.92160034179688,173.61376953125,171.6061248779297,173.10707092285156,4812228,106.76129913330078
IBM,2012-01-19,173.79541015625,174.34034729003906,172.41873168945312,172.58126831054688,8961291,106.4370346069336
IBM,2012-01-20,177.6003875732422,180.65965270996094,176.625244140625,180.2294464111328,13440786,111.15393829345703
IBM,2012-01-23,179.64627075195312,182.14149475097656,179.4168243408203,181.625244140625,6016278,112.01473999023438
IBM,2012-01-24,180.33460998535156,183.8432159423828,180.2294464111328,183.48948669433594,5591602,113.16451263427734
IBM,2012-01-25,182.91586303710938,183.78585815429688,181.27151489257812,183.29827880859375,4560246,113.04659271240234
IBM,2012-01-26,183.3556365966797,184.31166076660156,182.09368896484375,182.58126831054688,4188916,112.6043701171875
IBM,2012-01-27,181.65391540527344,183.33651733398438,181.46270751953125,182.08413696289062,3514978,112.29776000976562
IBM,2012-01-30,181.06118774414062,184.25430297851562,179.94264221191406,184.034423828125,4559514,113.50060272216797
IBM,2012-01-31,184.5984649658203,184.6080322265625,182.6003875732422,184.13002014160156,5048833,113.55952453613281
IBM,2012-02-01,184.71319580078125,186.24282836914062,183.94837951660156,184.14913940429688,5322885,113.57133483886719
IBM,2012-02-02,184.24473571777344,184.82791137695312,182.91586303710938,183.10707092285156,4087036,112.92864990234375
IBM,2012-02-03,184.4455108642578,185.5927276611328,184.07266235351562,185.12428283691406,4729698,114.1727066040039
IBM,2012-02-06,184.01528930664062,185.23899841308594,183.55641174316406,184.34034729003906,3807231,113.68927764892578
IBM,2012-02-07,183.9866180419922,185.602294921875,183.52772521972656,184.84703063964844,3590918,114.00170135498047
IBM,2012-02-08,184.30210876464844,185.06692504882812,183.29827880859375,184.46463012695312,3978775,114.20891571044922
IBM,2012-02-09,184.54110717773438,185.90821838378906,184.08221435546875,184.63670349121094,4054714,114.31544494628906
IBM,2012-02-10,183.32696533203125,183.96749877929688,182.86807250976562,183.9579315185547,3547091,113.89522552490234
IBM,2012-02-13,184.8087921142578,185.17208862304688,183.30784606933594,184.14913940429688,2571905,114.01355743408203
IBM,2012-02-14,183.32696533203125,184.13002014160156,182.4378662109375,183.7667236328125,3554413,113.77684020996094
IBM,2012-02-15,183.85276794433594,184.93307495117188,182.8489532470703,183.79541015625,4205861,113.79457092285156
IBM,2012-02-16,184.1395721435547,184.75143432617188,183.55641174316406,184.53155517578125,3687673,114.25035095214844
IBM,2012-02-17,185.1912078857422,185.33460998535156,183.8432159423828,184.91395568847656,3918839,114.48712921142578
IBM,2012-02-21,185.2103271484375,185.69789123535156,183.9961700439453,184.88528442382812,3445106,114.46937561035156
IBM,2012-02-22,184.54110717773438,186.1759033203125,184.27342224121094,185.3441619873047,3426487,114.75345611572266
IBM,2012-02-23,185.3441619873047,190.46844482421875,184.78012084960938,188.91969299316406,8402204,116.96719360351562
IBM,2012-02-24,189.6558380126953,189.82791137695312,187.9636688232422,189.06309509277344,3507447,117.05599212646484
IBM,2012-02-27,188.12619018554688,189.9713134765625,187.47610473632812,188.8432159423828,3931286,116.91984558105469
IBM,2012-02-28,189.0535430908203,190.2103271484375,188.7476043701172,189.27342224121094,3313100,117.18621826171875
IBM,2012-02-29,189.15870666503906,190.4110870361328,187.81069946289062,188.07839965820312,5352487,116.4463882446289
IBM,2012-03-01,188.55641174316406,189.7418670654297,188.26959228515625,188.8432159423828,3724074,116.91984558105469
IBM,2012-03-02,188.43212890625,190.14340209960938,188.3938751220703,190.06692504882812,3898860,117.67750549316406
IBM,2012-03-05,189.63670349121094,192.34225463867188,189.579345703125,191.8355712890625,7257148,118.77253723144531
IBM,2012-03-06,190.38241577148438,190.8604278564453,188.15487670898438,188.5850830078125,5454576,116.76002502441406
IBM,2012-03-07,189.3785858154297,189.8374786376953,188.6328887939453,189.07266235351562,3500857,117.06190490722656
IBM,2012-03-08,190.47801208496094,191.1950225830078,189.91395568847656,191.02294921875,3290507,118.26944732666016
IBM,2012-03-09,191.1854705810547,192.25621032714844,190.93690490722656,191.7973175048828,3324397,118.74883270263672
IBM,2012-03-12,192.09368896484375,192.70555114746094,191.42446899414062,192.16061401367188,3263206,118.97380065917969
IBM,2012-03-13,192.8489532470703,194.93307495117188,192.74378967285156,194.818359375,5089836,120.61930847167969
IBM,2012-03-14,194.818359375,196.12811279296875,194.68450927734375,195.71701049804688,4814006,121.17567443847656
IBM,2012-03-15,195.92733764648438,197.11280822753906,195.73614501953125,196.9407196044922,3787671,121.93338012695312
IBM,2012-03-16,197.92543029785156,198.3938751220703,196.95028686523438,196.95028686523438,10080302,121.93923950195312
IBM,2012-03-19,196.66348266601562,197.44741821289062,195.50669860839844,196.67303466796875,3936307,121.76763153076172
IBM,2012-03-20,195.73614501953125,195.98471069335938,194.7418670654297,195.26768493652344,3865075,120.89750671386719
IBM,2012-03-21,195.33460998535156,196.72084045410156,195.31549072265625,195.68833923339844,3483075,121.15792083740234
IBM,2012-03-22,195.0286865234375,196.93116760253906,194.9904327392578,196.45315551757812,3459959,121.63143920898438
IBM,2012-03-23,196.8355712890625,196.90248107910156,195.56405639648438,196.44358825683594,3175865,121.62557220458984
IBM,2012-03-26,197.37094116210938,198.7762908935547,197.2466583251953,198.6328887939453,3575437,122.98102569580078
IBM,2012-03-27,199.29254150390625,199.48374938964844,197.89674377441406,198.06883239746094,2828907,122.6317367553711
IBM,2012-03-28,198.31739807128906,199.51242065429688,197.1988525390625,198.1739959716797,3415922,122.6969223022461
IBM,2012-03-29,197.02676391601562,199.33078002929688,196.95985412597656,199.11090087890625,3560270,123.2769775390625
IBM,2012-03-30,199.5602264404297,199.92352294921875,198.86233520507812,199.47418212890625,3363099,123.50192260742188
IBM,2012-04-02,199.7705535888672,200.46844482421875,198.93881225585938,200.2581329345703,3543743,123.98724365234375
IBM,2012-04-03,200.10516357421875,201.42446899414062,199.3690185546875,200.28680419921875,4279709,124.00501251220703
IBM,2012-04-04,197.1510467529297,197.87762451171875,196.16635131835938,196.988525390625,4606584,121.96292114257812
IBM,2012-04-05,196.12811279296875,196.63479614257812,195.46844482421875,196.4340362548828,3984214,121.61959075927734
IBM,2012-04-09,195.4110870361328,197.10325622558594,194.4263916015625,195.92733764648438,3479937,121.30592346191406
IBM,2012-04-10,195.92733764648438,196.69215393066406,193.27915954589844,193.43212890625,4323013,119.7610092163086
IBM,2012-04-11,195.0191192626953,195.33460998535156,193.55641174316406,193.67112731933594,3521045,119.90907287597656
IBM,2012-04-12,193.88145446777344,196.52008056640625,193.72848510742188,196.29063415527344,3064362,121.53084564208984
IBM,2012-04-13,195.33460998535156,195.6501007080078,193.88145446777344,193.88145446777344,3940282,120.03919982910156
IBM,2012-04-16,195.73614501953125,196.91204833984375,193.8049774169922,193.8049774169922,4002624,119.99193572998047
IBM,2012-04-17,195.5736083984375,198.50860595703125,195.17208862304688,198.32696533203125,6344513,122.79159545898438
IBM,2012-04-18,193.52772521972656,195.09559631347656,191.20458984375,191.32887268066406,10620561,118.45882415771484
IBM,2012-04-19,191.2332763671875,192.4091796875,188.83364868164062,190.73614501953125,6027993,118.09185028076172
IBM,2012-04-20,191.0420684814453,191.31930541992188,190.33460998535156,190.82217407226562,4977077,118.14509582519531
IBM,2012-04-23,189.1873779296875,190.3441619873047,188.13575744628906,189.88528442382812,3785265,117.56507110595703
IBM,2012-04-24,190.30592346191406,193.57553100585938,190.12428283691406,191.20458984375,5885110,118.38189697265625
IBM,2012-04-25,193.13575744628906,194.73231506347656,192.92543029785156,194.61758422851562,4187556,120.4950180053711
IBM,2012-04-26,194.45506286621094,197.14149475097656,194.45506286621094,196.53919982910156,3454624,121.68472290039062
IBM,2012-04-27,197.3900604248047,199.01528930664062,196.8546905517578,197.71510314941406,3657757,122.41276550292969
IBM,2012-04-30,197.6195068359375,198.8145294189453,197.2466583251953,197.97323608398438,2900767,122.57261657714844
IBM,2012-05-01,198.06883239746094,199.7418670654297,197.6195068359375,198.85276794433594,2840831,123.11711883544922
IBM,2012-05-02,197.86807250976562,199.11090087890625,197.81069946289062,198.91014099121094,2468874,123.15265655517578
IBM,2012-05-03,199.11090087890625,199.73231506347656,197.46653747558594,198.12619018554688,2956624,122.66727447509766
IBM,2012-05-04,197.3900604248047,198.0019073486328,195.4110870361328,195.9751434326172,4208686,121.33551788330078
IBM,2012-05-07,194.9904327392578,195.7648162841797,193.97705078125,194.7896728515625,3528576,120.60157012939453
IBM,2012-05-08,193.53729248046875,194.13002014160156,190.93690490722656,192.6195068359375,4060049,119.75749206542969
IBM,2012-05-09,191.1950225830078,194.07266235351562,190.30592346191406,192.3804931640625,3914655,119.60892486572266
IBM,2012-05-10,192.16061401367188,194.31166076660156,191.2237091064453,191.7781982421875,4006703,119.23443603515625
IBM,2012-05-11,191.16635131835938,193.23135375976562,191.1567840576172,192.32313537597656,2501509,119.57327270507812
IBM,2012-05-14,191.12811279296875,191.88336181640625,189.82791137695312,190.66921997070312,3168543,118.54493713378906
IBM,2012-05-15,190.66921997070312,192.6099395751953,190.0191192626953,190.28680419921875,3124820,118.30719757080078
IBM,2012-05-16,190.6501007080078,192.49522399902344,189.46463012695312,190.9464569091797,5231046,118.71730041503906
IBM,2012-05-17,190.88909912109375,191.95985412597656,188.94837951660156,189.1873779296875,5885110,117.62366485595703
IBM,2012-05-18,190.03823852539062,190.03823852539062,186.5774383544922,187.26577758789062,6001007,116.4289321899414
IBM,2012-05-21,187.3613739013672,189.22561645507812,186.07073974609375,189.06309509277344,4007958,117.5463638305664
IBM,2012-05-22,189.33078002929688,189.54110717773438,187.4378662109375,188.1644287109375,3731187,116.98766326904297
IBM,2012-05-23,186.93116760253906,187.8489532470703,184.70362854003906,187.49522399902344,4288600,116.57164764404297
IBM,2012-05-24,187.37094116210938,187.64817810058594,185.46844482421875,187.46653747558594,3733488,116.55376434326172
IBM,2012-05-25,186.52963256835938,187.3804931640625,185.46844482421875,185.75526428222656,3035387,115.48977661132812
IBM,2012-05-29,186.63479614257812,189.3690185546875,186.63479614257812,187.8202667236328,3784951,116.77366638183594
IBM,2012-05-30,186.2332763671875,186.87380981445312,185.24856567382812,185.9751434326172,3768215,115.62651062011719
IBM,2012-05-31,185.56405639648438,186.35755920410156,183.55641174316406,184.4168243408203,9714725,114.6575927734375
IBM,2012-06-01,181.7590789794922,183.28871154785156,180.30592346191406,180.7648162841797,5445894,112.3870849609375
IBM,2012-06-04,180.05735778808594,181.05162048339844,178.7762908935547,180.24856567382812,4837227,112.06608581542969
IBM,2012-06-05,179.6558380126953,181.50096130371094,179.31166076660156,180.87954711914062,3720099,112.45840454101562
IBM,2012-06-06,182.3900604248047,185.46844482421875,181.66348266601562,185.45889282226562,3808800,115.30553436279297
IBM,2012-06-07,186.69215393066406,187.2179718017578,185.4110870361328,185.88909912109375,3871351,115.57301330566406
IBM,2012-06-08,185.1912078857422,186.55831909179688,184.22561645507812,186.55831909179688,2593243,115.98912811279297
IBM,2012-06-11,187.95411682128906,188.04971313476562,183.91014099121094,184.04397583007812,3423872,114.42586517333984
IBM,2012-06-12,183.69024658203125,186.10899353027344,183.69024658203125,185.9942626953125,3162790,115.63839721679688
IBM,2012-06-13,185.8126220703125,186.6061248779297,183.89100646972656,184.6080322265625,3397094,114.77655792236328
IBM,2012-06-14,184.51242065429688,187.2179718017578,184.26385498046875,186.52008056640625,3749910,115.9653091430664
IBM,2012-06-15,187.4569854736328,190.50669860839844,186.806884765625,190.3441619873047,6682894,118.34285736083984
IBM,2012-06-18,188.88145446777344,190.8604278564453,188.49903869628906,189.56979370117188,3534329,117.8614273071289
IBM,2012-06-19,190.08604431152344,191.1950225830078,190.05735778808594,190.181640625,3449290,118.24181365966797
IBM,2012-06-20,189.96176147460938,190.95602416992188,188.8145294189453,190.03823852539062,3533597,118.15262603759766
IBM,2012-06-21,190.31549072265625,190.67877197265625,184.69407653808594,184.88528442382812,4515164,114.94891357421875
IBM,2012-06-22,185.3441619873047,186.30975341796875,184.72274780273438,185.181640625,9228858,115.13314056396484
IBM,2012-06-25,184.01528930664062,184.88528442382812,183.25047302246094,184.3785858154297,3359334,114.63386535644531
IBM,2012-06-26,185.0286865234375,185.1625213623047,182.3613739013672,183.50860595703125,3593951,114.09295654296875
IBM,2012-06-27,183.69024658203125,185.181640625,182.50477600097656,184.51242065429688,2889784,114.71707916259766
IBM,2012-06-28,182.8202667236328,183.6328887939453,180.5927276611328,182.9827880859375,4149796,113.76606750488281
IBM,2012-06-29,185.9942626953125,187.1988525390625,183.94837951660156,186.97897338867188,5501542,116.25062561035156
IBM,2012-07-02,187.72467041015625,188.52772521972656,186.28106689453125,187.2179718017578,2957042,116.3991928100586
IBM,2012-07-03,186.86424255371094,187.70555114746094,186.3384246826172,187.31358337402344,1517118,116.45867919921875
IBM,2012-07-05,186.30975341796875,188.193115234375,185.11471557617188,186.70172119140625,2813949,116.0782241821289
IBM,2012-07-06,185.3919677734375,185.4110870361328,181.3957977294922,182.9923553466797,5180733,113.77204132080078
IBM,2012-07-09,182.37094116210938,182.6003875732422,179.78012084960938,181.32887268066406,4171553,112.73777770996094
IBM,2012-07-10,181.93116760253906,182.73422241210938,177.4378662109375,178.06883239746094,4906054,110.71086883544922
IBM,2012-07-11,178.0305938720703,179.12045288085938,175.4397735595703,177.10325622558594,5707081,110.11055755615234
IBM,2012-07-12,176.14723205566406,176.28106689453125,173.85276794433594,175.03823852539062,5158140,108.82666778564453
IBM,2012-07-13,175.3919677734375,178.13575744628906,174.9808807373047,177.829833984375,4113918,110.56231689453125
IBM,2012-07-16,177.41873168945312,177.91586303710938,176.46270751953125,176.66348266601562,3289042,109.837158203125
IBM,2012-07-17,177.5621337890625,178.09751892089844,175.14340209960938,175.5736083984375,5395896,109.1595458984375
IBM,2012-07-18,176.05162048339844,180.29637145996094,175.47801208496094,179.9713134765625,8388397,111.89372253417969
IBM,2012-07-19,184.89483642578125,188.193115234375,184.48374938964844,186.74952697753906,10873588,116.10797119140625
IBM,2012-07-20,185.5544891357422,186.32887268066406,183.71893310546875,183.9866180419922,5010026,114.39017486572266
IBM,2012-07-23,181.4340362548828,182.88719177246094,179.92352294921875,182.4378662109375,4084107,113.42727661132812
IBM,2012-07-24,182.52389526367188,182.90631103515625,180.26768493652344,181.9694061279297,3762567,113.13601684570312
IBM,2012-07-25,181.9407196044922,184.29254150390625,180.9942626953125,182.67686462402344,4010155,113.57586669921875
IBM,2012-07-26,184.9808807373047,186.37667846679688,184.10133361816406,185.420654296875,3433913,115.28172302246094
IBM,2012-07-27,186.52008056640625,188.72848510742188,185.420654296875,187.7533416748047,4369456,116.73208618164062
IBM,2012-07-30,187.68641662597656,189.1395721435547,187.30401611328125,188.0305938720703,2915202,116.90447998046875
IBM,2012-07-31,187.85850524902344,188.89100646972656,187.26577758789062,187.3613739013672,3668322,116.48836517333984
IBM,2012-08-01,188.29827880859375,189.14913940429688,186.1567840576172,186.5965576171875,2677028,116.01285552978516
IBM,2012-08-02,185.6214141845703,187.95411682128906,184.53155517578125,185.89866638183594,2941980,115.57894897460938
IBM,2012-08-03,187.83938598632812,190.2007598876953,187.53346252441406,189.7896728515625,3428893,117.99810791015625
IBM,2012-08-06,190.0191192626953,191.14723205566406,189.7896728515625,190.0191192626953,2445339,118.14077758789062
IBM,2012-08-07,190.65965270996094,192.04588317871094,190.05735778808594,191.13766479492188,3357032,118.83619689941406
IBM,2012-08-08,189.55067443847656,190.90821838378906,189.4455108642578,190.27725219726562,2163442,118.80638885498047
IBM,2012-08-09,189.88528442382812,190.68833923339844,189.1873779296875,189.69407653808594,2259465,118.44220733642578
IBM,2012-08-10,189.1682586669922,190.602294921875,188.5659637451172,190.52581787109375,2720123,118.96156311035156
IBM,2012-08-13,190.13385009765625,191.1854705810547,189.09178161621094,190.2581329345703,2529542,118.79440307617188
IBM,2012-08-14,190.13385009765625,190.56405639648438,189.0248565673828,189.56979370117188,2680166,118.36465454101562
IBM,2012-08-15,190.15296936035156,190.56405639648438,189.216064453125,189.67495727539062,2208943,118.43025970458984
IBM,2012-08-16,190.0286865234375,192.46653747558594,189.4072723388672,192.0076446533203,2855057,119.88681030273438
IBM,2012-08-17,192.23709106445312,193.11663818359375,191.8355712890625,192.37094116210938,2669183,120.11363220214844
IBM,2012-08-20,191.86424255371094,192.28489685058594,191.2332763671875,191.68260192871094,2443456,119.6838150024414
IBM,2012-08-21,192.1510467529297,192.16061401367188,189.64627075195312,189.91395568847656,3254420,118.5794906616211
IBM,2012-08-22,189.90440368652344,189.91395568847656,188.2409210205078,188.57553100585938,3447721,117.74382781982422
IBM,2012-08-23,188.374755859375,188.69024658203125,186.84512329101562,187.09368896484375,2884240,116.81858825683594
IBM,2012-08-24,186.38623046875,189.397705078125,185.65965270996094,189.07266235351562,2760917,118.05422973632812
IBM,2012-08-27,189.25430297851562,189.579345703125,187.0076446533203,187.08413696289062,2613745,116.81258392333984
IBM,2012-08-28,186.95985412597656,187.48565673828125,185.9464569091797,186.30018615722656,2656003,116.3231430053711
IBM,2012-08-29,186.5487518310547,187.41873168945312,186.32887268066406,186.50096130371094,2239904,116.44850158691406
IBM,2012-08-30,186.20458984375,186.87380981445312,184.68450927734375,184.86614990234375,2866981,115.42777252197266
IBM,2012-08-31,185.7648162841797,187.33270263671875,184.9521942138672,186.28106689453125,3340192,116.31119537353516
IBM,2012-09-04,187.9636688232422,188.49903869628906,184.75143432617188,185.98471069335938,4722062,116.12612915039062
IBM,2012-09-05,185.8604278564453,187.23709106445312,185.36329650878906,186.46270751953125,3464875,116.4245834350586
IBM,2012-09-06,187.62905883789062,190.68833923339844,187.48565673828125,190.3441619873047,4112558,118.84812927246094
IBM,2012-09-07,190.36329650878906,190.72657775878906,189.3690185546875,190.72657775878906,3570730,119.08689880371094
IBM,2012-09-10,190.6214141845703,192.94454956054688,189.9904327392578,192.11280822753906,4401568,119.95246124267578
IBM,2012-09-11,191.73040771484375,194.51242065429688,191.69215393066406,194.33078002929688,4090488,121.33733367919922
IBM,2012-09-12,194.56979370117188,195.6501007080078,194.034423828125,194.8087921142578,3435064,121.63578796386719
IBM,2012-09-13,195.3919677734375,197.71510314941406,194.51242065429688,197.28489685058594,4058062,123.18181610107422
IBM,2012-09-14,197.170166015625,198.51815795898438,196.988525390625,197.71510314941406,4243727,123.45044708251953
IBM,2012-09-17,196.51051330566406,198.8432159423828,196.51051330566406,198.04014587402344,3425755,123.65339660644531
IBM,2012-09-18,197.7820281982422,198.73805236816406,197.3996124267578,197.9636688232422,2590001,123.60567474365234
IBM,2012-09-19,198.4225616455078,198.44168090820312,196.95028686523438,197.35182189941406,2725458,123.22361755371094
IBM,2012-09-20,196.7973175048828,197.88719177246094,196.27151489257812,197.11280822753906,3911099,123.07437133789062
IBM,2012-09-21,198.2409210205078,198.79541015625,196.86424255371094,196.92160034179688,13358989,122.95499420166016
IBM,2012-09-24,196.0038299560547,196.9980926513672,195.88909912109375,196.26194763183594,3672611,122.5431137084961
IBM,2012-09-25,196.55831909179688,198.2026824951172,195.93690490722656,195.965576171875,3499079,122.35804748535156
IBM,2012-09-26,196.03250122070312,196.92160034179688,194.93307495117188,195.0286865234375,3580772,121.77310180664062
IBM,2012-09-27,195.38241577148438,197.8011474609375,195.1625213623047,196.8546905517578,2899407,122.91321563720703
IBM,2012-09-28,196.6156768798828,199.15870666503906,196.28106689453125,198.32696533203125,5136801,123.83245849609375
IBM,2012-10-01,198.86233520507812,202.4378662109375,198.79541015625,201.21414184570312,5707917,125.63516998291016
IBM,2012-10-02,201.68260192871094,202.170166015625,199.33078002929688,200.6118621826172,3473766,125.2591552734375
IBM,2012-10-03,200.70745849609375,202.0076446533203,200.09559631347656,201.2523956298828,3339146,125.65906524658203
IBM,2012-10-04,201.03250122070312,201.69215393066406,199.35946655273438,201.13766479492188,3093545,125.5874252319336
IBM,2012-10-05,201.86424255371094,202.47610473632812,200.82217407226562,201.32887268066406,2989886,125.70684051513672
IBM,2012-10-08,200.783935546875,201.37667846679688,200.0095672607422,200.5927276611328,2073800,125.2471923828125
IBM,2012-10-09,200.71701049804688,201.47227478027344,198.5659637451172,198.8432159423828,3745098,124.15479278564453
IBM,2012-10-10,198.68069458007812,199.07266235351562,196.03250122070312,196.76864624023438,4209627,122.85948944091797
IBM,2012-10-11,197.48565673828125,198.15487670898438,196.58700561523438,196.71128845214844,3043860,122.82368469238281
IBM,2012-10-12,196.5965576171875,198.8145294189453,196.52008056640625,198.6615753173828,2836752,124.0414047241211
IBM,2012-10-15,199.69407653808594,200.1912078857422,198.68069458007812,199.7418670654297,3201701,124.71593475341797
IBM,2012-10-16,200.70745849609375,201.72084045410156,200.2581329345703,201.72084045410156,5891177,125.95157623291016
IBM,2012-10-17,192.3613739013672,194.46463012695312,189.818359375,191.806884765625,13256899,119.76142883300781
IBM,2012-10-18,191.11854553222656,191.3384246826172,185.53536987304688,186.38623046875,9723511,116.3768539428711
IBM,2012-10-19,186.70172119140625,187.4569854736328,184.68450927734375,184.85659790039062,6924834,115.42178344726562
IBM,2012-10-22,185.1912078857422,186.11854553222656,183.97705078125,185.85086059570312,4605015,116.04256439208984
IBM,2012-10-23,185.0191192626953,185.46844482421875,182.5430145263672,182.83938598632812,4631060,114.1622314453125
IBM,2012-10-24,183.97705078125,184.7896728515625,182.1797332763672,182.33270263671875,3909948,113.84590911865234
IBM,2012-10-25,182.9923553466797,183.97705078125,182.32313537597656,183.1739959716797,3399082,114.3712158203125
IBM,2012-10-26,183.06883239746094,185.3441619873047,183.04971313476562,184.7705535888672,4190799,115.36811065673828
IBM,2012-10-31,186.2332763671875,187.7724609375,185.11471557617188,185.9751434326172,6330706,116.12019348144531
IBM,2012-11-01,186.11854553222656,189.1873779296875,185.9942626953125,188.47991943359375,3931705,117.68407440185547
IBM,2012-11-02,188.8432159423828,189.29254150390625,184.7896728515625,184.92352294921875,4456065,115.46361541748047
IBM,2012-11-05,183.90057373046875,186.3957977294922,183.5659637451172,185.602294921875,2862065,115.8873519897461
IBM,2012-11-06,186.67303466796875,188.09751892089844,186.11854553222656,186.49139404296875,3431926,116.44257354736328
IBM,2012-11-07,184.85659790039062,185.1625213623047,182.7533416748047,182.7533416748047,4964525,114.60795593261719
IBM,2012-11-08,182.9827880859375,183.374755859375,181.73040771484375,181.73995971679688,3705141,113.9724349975586
IBM,2012-11-09,181.50096130371094,183.2122344970703,180.5736083984375,181.30018615722656,3840494,113.69664764404297
IBM,2012-11-12,181.67303466796875,182.3804931640625,179.1682586669922,180.92733764648438,3208500,113.46284484863281
IBM,2012-11-13,180.10516357421875,182.48565673828125,179.9713134765625,180.03823852539062,3563408,112.90523529052734
IBM,2012-11-14,180.82217407226562,180.9464569091797,177.13192749023438,177.35182189941406,4607002,111.2205581665039
IBM,2012-11-15,177.65774536132812,178.96749877929688,176.65391540527344,177.67686462402344,3568638,111.42439270019531
IBM,2012-11-16,178.13575744628906,179.31166076660156,176.95985412597656,178.71893310546875,4875197,112.077880859375
IBM,2012-11-19,180.32504272460938,182.0172119140625,180.0191192626953,181.97897338867188,3753989,114.1222915649414
IBM,2012-11-20,181.52963256835938,181.74952697753906,179.9713134765625,180.87954711914062,3316029,113.43284606933594
IBM,2012-11-21,180.9751434326172,182.49522399902344,180.64053344726562,181.92160034179688,5428322,114.08631896972656
IBM,2012-11-23,182.6003875732422,184.9808807373047,182.4091796875,184.9808807373047,4055970,116.00485229492188
IBM,2012-11-26,183.9866180419922,184.86614990234375,183.33651733398438,184.397705078125,5449974,115.6391372680664
IBM,2012-11-27,183.6328887939453,184.5602264404297,182.6003875732422,182.8202667236328,3442281,114.64988708496094
IBM,2012-11-28,182.58126831054688,183.5946502685547,180.9464569091797,183.53729248046875,3769366,115.09954071044922
IBM,2012-11-29,184.27342224121094,184.4168243408203,181.8355712890625,183.10707092285156,4265483,114.82976531982422
IBM,2012-11-30,183.31739807128906,183.55641174316406,181.16635131835938,181.71128845214844,5163474,113.95442199707031
IBM,2012-12-03,182.37094116210938,182.88719177246094,180.07647705078125,181.14723205566406,3503682,113.60073852539062
IBM,2012-12-04,181.3671112060547,182.3613739013672,180.70745849609375,181.03250122070312,4174272,113.52877807617188
IBM,2012-12-05,180.69789123535156,181.12811279296875,178.71893310546875,180.35372924804688,4395397,113.10309600830078
IBM,2012-12-06,180.85086059570312,181.81643676757812,180.12428283691406,181.35755920410156,3364564,113.73261260986328
IBM,2012-12-07,181.7781982421875,183.7476043701172,181.74952697753906,183.50860595703125,4279500,115.08155059814453
IBM,2012-12-10,183.71893310546875,185.0286865234375,183.2218017578125,184.14913940429688,3596671,115.4832534790039
IBM,2012-12-11,184.68450927734375,186.2332763671875,184.6558380126953,185.65965270996094,4334624,116.43050384521484
IBM,2012-12-12,186.0420684814453,186.1854705810547,183.9961700439453,184.46463012695312,4437027,115.68112182617188
IBM,2012-12-13,183.72848510742188,184.5602264404297,182.95411682128906,183.54684448242188,3789867,115.10553741455078
IBM,2012-12-14,183.26004028320312,184.89483642578125,182.8489532470703,183.32696533203125,4002937,114.9676742553711
IBM,2012-12-17,183.32696533203125,185.38241577148438,183.32696533203125,185.10516357421875,3966850,116.08280944824219
IBM,2012-12-18,185.32504272460938,187.30401611328125,185.31549072265625,187.08413696289062,4315691,117.32383728027344
IBM,2012-12-19,186.86424255371094,187.81069946289062,186.42446899414062,186.50096130371094,4466943,116.95816040039062
IBM,2012-12-20,185.91778564453125,186.37667846679688,184.66539001464844,186.20458984375,4376987,116.77225494384766
IBM,2012-12-21,184.6080322265625,185.9464569091797,183.1453094482422,184.91395568847656,8603664,115.96294403076172
IBM,2012-12-24,184.5602264404297,185.30592346191406,183.57553100585938,183.93881225585938,1706235,115.35135650634766
IBM,2012-12-26,183.75717163085938,185.0191192626953,182.55258178710938,183.50860595703125,2904219,115.08155059814453
IBM,2012-12-27,183.10707092285156,184.78012084960938,182.31358337402344,184.2351837158203,4150110,115.53722381591797
IBM,2012-12-28,182.70555114746094,183.7667236328125,181.48184204101562,181.48184204101562,3699284,113.810546875
IBM,2012-12-31,180.90821838378906,183.25047302246094,180.53536987304688,183.12619018554688,4900405,114.84174346923828
IBM,2013-01-02,185.5544891357422,187.71510314941406,185.27725219726562,187.71510314941406,4428869,117.71952056884766
IBM,2013-01-03,187.06500244140625,187.65774536132812,185.88909912109375,186.68260192871094,3812356,117.0720443725586
IBM,2013-01-04,185.6501007080078,185.90821838378906,184.30210876464844,185.45889282226562,3535689,116.30464935302734
IBM,2013-01-07,184.89483642578125,185.2581329345703,183.88145446777344,184.64627075195312,2993966,115.79500579833984
IBM,2013-01-08,184.43594360351562,184.7992401123047,183.1739959716797,184.3881378173828,3166137,115.63319396972656
IBM,2013-01-09,184.9713134765625,184.9808807373047,183.2218017578125,183.86233520507812,3359752,115.30335998535156
IBM,2013-01-10,184.17782592773438,184.47418212890625,182.86807250976562,184.397705078125,3774073,115.6391372680664
IBM,2013-01-11,185.6118621826172,186.42446899414062,184.4168243408203,185.89866638183594,4058898,116.58038330078125
IBM,2013-01-14,184.34034729003906,184.78012084960938,183.31739807128906,184.14913940429688,4364121,115.4832534790039
IBM,2013-01-15,182.89674377441406,184.25430297851562,182.0172119140625,184.034423828125,4364017,115.41129302978516
IBM,2013-01-16,183.55641174316406,184.68450927734375,182.93499755859375,184.12045288085938,3099193,115.46526336669922
IBM,2013-01-17,185.32504272460938,185.90821838378906,184.7418670654297,185.13385009765625,4060154,116.10083770751953
IBM,2013-01-18,185.49713134765625,186.42446899414062,185.27725219726562,185.91778564453125,4769342,116.59239959716797
IBM,2013-01-22,185.8126220703125,187.4569854736328,185.47801208496094,187.4569854736328,7502226,117.55768585205078
IBM,2013-01-23,194.55067443847656,199.4072723388672,194.4168243408203,195.71701049804688,13106903,122.73766326904297
IBM,2013-01-24,194.94264221191406,196.0420684814453,194.14913940429688,195.43020629882812,4651771,122.55780029296875
IBM,2013-01-25,195.45889282226562,196.1567840576172,195.15296936035156,195.95602416992188,3513409,122.8875732421875
IBM,2013-01-28,195.84129333496094,197.1510467529297,195.30592346191406,195.91778564453125,2953590,122.8636245727539
IBM,2013-01-29,195.35372924804688,196.68260192871094,194.68450927734375,194.93307495117188,3783487,122.24606323242188
IBM,2013-01-30,194.73231506347656,195.86997985839844,194.25430297851562,194.56979370117188,3136326,122.01822662353516
IBM,2013-01-31,194.3785858154297,195.47801208496094,194.034423828125,194.1395721435547,3233604,121.74842834472656
IBM,2013-02-01,195.6501007080078,196.31930541992188,194.87571716308594,196.1567840576172,3525752,123.0134506225586
IBM,2013-02-04,195.2103271484375,196.0038299560547,194.61758422851562,194.82791137695312,3335485,122.18013000488281
IBM,2013-02-05,195.32504272460938,195.74569702148438,193.6042022705078,193.87188720703125,3804197,121.58057403564453
IBM,2013-02-06,191.5774383544922,192.4378662109375,190.783935546875,192.1797332763672,3790913,121.02668762207031
IBM,2013-02-07,191.7973175048828,192.07456970214844,189.94264221191406,190.95602416992188,3218228,120.25603485107422
IBM,2013-02-08,191.1759033203125,193.2026824951172,190.89866638183594,192.81069946289062,3026392,121.42398834228516
IBM,2013-02-11,192.14149475097656,193.06883239746094,190.965576171875,191.35755920410156,3080156,120.50891876220703
IBM,2013-02-12,191.21414184570312,191.91204833984375,190.26768493652344,191.24282836914062,2575043,120.4366455078125
IBM,2013-02-13,191.8260040283203,192.11280822753906,190.7935028076172,191.29063415527344,2269611,120.46672821044922
IBM,2013-02-14,190.9464569091797,191.51051330566406,190.49713134765625,190.86997985839844,3445733,120.20182800292969
IBM,2013-02-15,191.1854705810547,192.3996124267578,191.03250122070312,192.14149475097656,3794679,121.0025863647461
IBM,2013-02-19,191.7781982421875,193.011474609375,191.4149169921875,191.51051330566406,3136222,120.60523986816406
IBM,2013-02-20,191.7973175048828,192.8489532470703,190.11471557617188,190.54493713378906,3886308,119.99715423583984
IBM,2013-02-21,189.89483642578125,190.31549072265625,189.397705078125,189.6080322265625,4103353,119.40711212158203
IBM,2013-02-22,190.46844482421875,192.2466583251953,190.09559631347656,192.2466583251953,3250863,121.0688247680664
IBM,2013-02-25,192.8011474609375,193.5850830078125,188.8240966796875,188.8240966796875,4021661,118.9134292602539
IBM,2013-02-26,189.89483642578125,191.10899353027344,189.1395721435547,190.38241577148438,3547614,119.8947982788086
IBM,2013-02-27,190.14340209960938,193.83364868164062,189.86614990234375,193.43212890625,4377615,121.81537628173828
IBM,2013-02-28,193.28871154785156,194.1873779296875,191.95985412597656,191.9980926513672,4904903,120.91228485107422
IBM,2013-03-01,191.8260040283203,194.01528930664062,190.5927276611328,193.9866180419922,3460482,122.16461944580078
IBM,2013-03-04,193.68069458007812,196.16635131835938,193.64244079589844,196.16635131835938,3863296,123.53726959228516
IBM,2013-03-05,196.806884765625,198.5659637451172,196.6443634033203,197.44741821289062,3982959,124.34407043457031
IBM,2013-03-06,197.92543029785156,199.32122802734375,197.5717010498047,199.216064453125,3760161,125.45787048339844
IBM,2013-03-07,199.13002014160156,200.38241577148438,199.08221435546875,200.2103271484375,4063082,126.08403015136719
IBM,2013-03-08,200.6214141845703,201.47227478027344,200.21987915039062,201.12811279296875,3870723,126.66197967529297
IBM,2013-03-11,200.8030548095703,200.95602416992188,199.84703063964844,200.84129333496094,3189986,126.48135375976562
IBM,2013-03-12,200.1912078857422,201.46270751953125,199.89483642578125,201.29063415527344,3756814,126.76428985595703
IBM,2013-03-13,200.95602416992188,203.02102661132812,200.54493713378906,202.73422241210938,3510271,127.67344665527344
IBM,2013-03-14,202.8202667236328,206.3671112060547,202.8202667236328,206.30975341796875,5758753,129.92520141601562
IBM,2013-03-15,205.90821838378906,206.4053497314453,204.0248565673828,205.46844482421875,8295094,129.3953094482422
IBM,2013-03-18,203.53729248046875,205.06692504882812,203.28871154785156,203.83364868164062,3144276,128.3657989501953
IBM,2013-03-19,204.71319580078125,205.65965270996094,202.51434326171875,204.0535430908203,3345736,128.5043182373047
IBM,2013-03-20,205.31549072265625,206.32887268066406,204.87571716308594,205.602294921875,3157874,129.47962951660156
IBM,2013-03-21,203.5946502685547,203.6328887939453,200.86997985839844,202.92543029785156,6098598,127.79385375976562
IBM,2013-03-22,202.87762451171875,203.79541015625,202.31358337402344,202.7533416748047,3170949,127.68544006347656
IBM,2013-03-25,203.193115234375,203.4512481689453,200.8126220703125,201.47227478027344,3391655,126.87873840332031
IBM,2013-03-26,202.4569854736328,203.15487670898438,202.1988525390625,203.02102661132812,2406114,127.85409545898438
IBM,2013-03-27,201.68260192871094,202.829833984375,200.8604278564453,201.6156768798828,3371676,126.96902465820312
IBM,2013-03-28,200.602294921875,204.0535430908203,200.51625061035156,203.91969299316406,3922395,128.41998291015625
IBM,2013-04-01,203.44168090820312,204.11090087890625,201.95985412597656,203.04014587402344,2243147,127.8660888671875
IBM,2013-04-02,203.55641174316406,205.26768493652344,202.26577758789062,204.93307495117188,3260173,129.0582275390625
IBM,2013-04-03,204.89483642578125,205.4397735595703,203.27915954589844,203.30784606933594,3272725,128.03468322753906
IBM,2013-04-04,203.41299438476562,203.5659637451172,200.8030548095703,202.0172119140625,3880137,127.22190856933594
IBM,2013-04-05,199.90440368652344,200.6118621826172,197.26577758789062,200.2007598876953,4338808,126.07801818847656
IBM,2013-04-08,199.87571716308594,200.11471557617188,198.2122344970703,200.11471557617188,2459355,126.02377319335938
IBM,2013-04-09,200.3441619873047,200.7648162841797,199.43594360351562,200.0191192626953,2695856,125.96360778808594
IBM,2013-04-10,202.5430145263672,203.1644287109375,201.21414184570312,202.67686462402344,3686313,127.6373291015625
IBM,2013-04-11,202.1988525390625,203.71893310546875,201.5774383544922,203.55641174316406,3823758,128.1912841796875
IBM,2013-04-12,201.52008056640625,202.18930053710938,200.5544891357422,202.08413696289062,3311008,127.26405334472656
IBM,2013-04-15,201.1854705810547,202.3804931640625,200.05735778808594,200.05735778808594,4412133,125.98765563964844
IBM,2013-04-16,201.56787109375,202.67686462402344,200,202.67686462402344,2991037,127.6373291015625
IBM,2013-04-17,201.27151489257812,201.806884765625,200.28680419921875,200.44932556152344,3420211,126.23457336425781
IBM,2013-04-18,200.86997985839844,201.0038299560547,197.08413696289062,198.04014587402344,6801092,124.71730041503906
IBM,2013-04-19,187.13192749023438,187.85850524902344,181.4149169921875,181.6443634033203,19713962,114.39192962646484
IBM,2013-04-22,182.74378967285156,182.9636688232422,179.4263916015625,179.56979370117188,10298288,113.08545684814453
IBM,2013-04-23,180.9464569091797,184.08221435546875,180.31549072265625,183.18356323242188,6585721,115.36126708984375
IBM,2013-04-24,183.70936584472656,184.034423828125,182.68641662597656,183.27915954589844,3863819,115.4214859008789
IBM,2013-04-25,184.216064453125,186.58700561523438,183.86233520507812,185.420654296875,4864841,116.77009582519531
IBM,2013-04-26,185.6214141845703,186.14723205566406,184.75143432617188,185.7648162841797,3650854,116.98681640625
IBM,2013-04-29,186.21414184570312,190.89866638183594,186.08985900878906,190.3919677734375,6205290,119.90081787109375
IBM,2013-04-30,190.3728485107422,193.68069458007812,188.67112731933594,193.6328887939453,7886735,121.9417953491211
IBM,2013-05-01,192.9923553466797,193.27915954589844,190.4397735595703,190.85086059570312,5124459,120.18983459472656
IBM,2013-05-02,191.31930541992188,193.52772521972656,190.965576171875,193.48948669433594,4126575,121.85149383544922
IBM,2013-05-03,194.9713134765625,196.29063415527344,194.7896728515625,195.51625061035156,4699364,123.12788391113281
IBM,2013-05-06,194.82791137695312,195.0191192626953,192.65774536132812,193.86233520507812,5048519,122.08633422851562
IBM,2013-05-07,193.89100646972656,194.7705535888672,192.7820281982422,194.67495727539062,3609746,122.5980453491211
IBM,2013-05-08,194.01528930664062,195.84129333496094,193.6042022705078,195.8126220703125,3767378,123.89256286621094
IBM,2013-05-09,195.68833923339844,195.98471069335938,193.8049774169922,194.30210876464844,3705246,122.93678283691406
IBM,2013-05-10,194.4263916015625,195.53536987304688,193.90057373046875,195.47801208496094,3430043,123.68083190917969
IBM,2013-05-13,195.2007598876953,195.47801208496094,193.32696533203125,193.5659637451172,3816226,122.47100067138672
IBM,2013-05-14,193.2026824951172,194.71319580078125,193.193115234375,194.27342224121094,3869886,122.91864013671875
IBM,2013-05-15,193.3556365966797,194.72274780273438,193.15487670898438,194.3785858154297,4213393,122.98518371582031
IBM,2013-05-16,195.0286865234375,197.50477600097656,195.0286865234375,195.68833923339844,4714322,123.81388854980469
IBM,2013-05-17,196.2237091064453,200.28680419921875,195.9751434326172,199.27342224121094,5966489,126.08220672607422
IBM,2013-05-20,198.87188720703125,199.9521942138672,198.29827880859375,198.47036743164062,3780767,125.57412719726562
IBM,2013-05-21,198.12619018554688,200.26768493652344,197.89674377441406,199.47418212890625,3120113,126.20922088623047
IBM,2013-05-22,199.33078002929688,200.90821838378906,197.05545043945312,197.88719177246094,5425393,125.2051010131836
IBM,2013-05-23,196.44358825683594,199.43594360351562,196.10899353027344,197.09368896484375,5417339,124.70307922363281
IBM,2013-05-24,195.68833923339844,197.35182189941406,195.43020629882812,196.67303466796875,3447407,124.4369125366211
IBM,2013-05-28,198.31739807128906,199.4168243408203,198.04971313476562,198.64244079589844,4196029,125.68296813964844
IBM,2013-05-29,197.1510467529297,199.25430297851562,196.97897338867188,198.7762908935547,3597612,125.76768493652344
IBM,2013-05-30,197.86807250976562,201.71128845214844,197.86807250976562,200.15296936035156,4602086,126.63865661621094
IBM,2013-05-31,199.4168243408203,202.65774536132812,198.87188720703125,198.87188720703125,5176654,125.82819366455078
IBM,2013-06-03,199.09178161621094,200.8126220703125,198.2122344970703,199.76100158691406,3474812,126.39067840576172
IBM,2013-06-04,199.4263916015625,199.8087921142578,196.06118774414062,197.12237548828125,3763822,124.72122955322266
IBM,2013-06-05,196.13766479492188,197.2179718017578,193.49903869628906,193.8240966796875,4409308,122.6343765258789
IBM,2013-06-06,194.07266235351562,195.21987915039062,192.6099395751953,194.8374786376953,3848652,123.27548217773438
IBM,2013-06-07,195.84129333496094,197.27532958984375,195.13385009765625,197.27532958984375,3089256,124.8179702758789
IBM,2013-06-10,197.86807250976562,197.87762451171875,195.88909912109375,196.0038299560547,2774306,124.01347351074219
IBM,2013-06-11,194.2351837158203,196.89292907714844,193.6042022705078,195.0095672607422,2943862,123.3843994140625
IBM,2013-06-12,195.5927276611328,196.20458984375,191.69215393066406,192.35182189941406,3566651,121.70282745361328
IBM,2013-06-13,192.170166015625,195.4110870361328,191.52963256835938,194.8087921142578,3032877,123.25737762451172
IBM,2013-06-14,195,195.73614501953125,192.93499755859375,193.30784606933594,2933507,122.30772399902344
IBM,2013-06-17,194.49330139160156,196.14723205566406,193.64244079589844,194.11090087890625,3368015,122.81581115722656
IBM,2013-06-18,194.09178161621094,197.02676391601562,193.94837951660156,195.8604278564453,3428579,123.92278289794922
IBM,2013-06-19,195.44932556152344,196.0133819580078,193.04971313476562,193.0592803955078,2977021,122.15044403076172
IBM,2013-06-20,191.84512329101562,192.829833984375,188.6042022705078,188.67112731933594,4722481,119.37398529052734
IBM,2013-06-21,189.7705535888672,189.7896728515625,185.0286865234375,186.86424255371094,9324881,118.23078155517578
IBM,2013-06-24,185.45889282226562,186.3384246826172,182.92543029785156,185.0286865234375,4556585,117.06938934326172
IBM,2013-06-25,186.72084045410156,186.988525390625,184.6558380126953,186.4053497314453,4023125,117.94046783447266
IBM,2013-06-26,187.35182189941406,187.6003875732422,185.9464569091797,186.29063415527344,3472929,117.86786651611328
IBM,2013-06-27,187.4282989501953,188.2409210205078,186.70172119140625,187.04588317871094,3675853,118.34567260742188
IBM,2013-06-28,183.29827880859375,184.1873779296875,180.12428283691406,182.70555114746094,10518367,115.59954833984375
IBM,2013-07-01,183.69981384277344,185.27725219726562,182.71510314941406,182.86807250976562,4646750,115.70238494873047
IBM,2013-07-02,182.3900604248047,184.73231506347656,181.89292907714844,183.07839965820312,3825954,115.8354721069336
IBM,2013-07-03,182.58126831054688,185.67877197265625,182.13192749023438,184.75143432617188,1958740,116.89399719238281
IBM,2013-07-05,185.93690490722656,186.5774383544922,183.89100646972656,186.35755920410156,2516048,117.91020202636719
IBM,2013-07-08,186.9980926513672,187.170166015625,186.05162048339844,186.4053497314453,3083085,117.94046783447266
IBM,2013-07-09,183.44168090820312,184.32122802734375,182.3900604248047,182.88719177246094,5443593,115.71450805664062
IBM,2013-07-10,183.08795166015625,184.92352294921875,182.85850524902344,183.79541015625,4071032,116.28910064697266
IBM,2013-07-11,185.2581329345703,185.5736083984375,184.1395721435547,184.32122802734375,4369665,116.62181091308594
IBM,2013-07-12,184.579345703125,185.181640625,183.1644287109375,183.62332153320312,4701456,116.18022155761719
IBM,2013-07-15,183.9579315185547,186.31930541992188,183.25047302246094,185.46844482421875,5935736,117.34765625
IBM,2013-07-16,185.50669860839844,186.02294921875,184.2064971923828,185.32504272460938,3917584,117.25688934326172
IBM,2013-07-17,186.1567840576172,186.31930541992188,184.54110717773438,185.9942626953125,7184346,117.68036651611328
IBM,2013-07-18,189.55067443847656,192.10325622558594,187.37094116210938,189.28298950195312,8779496,119.7611312866211
IBM,2013-07-19,189.2064971923828,189.28298950195312,184.7418670654297,185.0286865234375,7319490,117.06938934326172
IBM,2013-07-22,184.89483642578125,187.1797332763672,184.78012084960938,185.5544891357422,3554308,117.40210723876953
IBM,2013-07-23,185.66921997070312,187.7915802001953,185.56405639648438,186.4053497314453,2995535,117.94046783447266
IBM,2013-07-24,187.33270263671875,188.62332153320312,187.2466583251953,187.9636688232422,3093963,118.92638397216797
IBM,2013-07-25,187.66729736328125,189.13002014160156,187.05545043945312,188.54684448242188,3152958,119.29541778564453
IBM,2013-07-26,187.94454956054688,188.69024658203125,186.42446899414062,188.67112731933594,2599415,119.37398529052734
IBM,2013-07-29,188.1739959716797,188.51815795898438,186.93116760253906,187.58126831054688,2210930,118.6844482421875
IBM,2013-07-30,188.32696533203125,189.13002014160156,187.1988525390625,187.3900604248047,2785707,118.56352996826172
IBM,2013-07-31,185.93690490722656,188.25047302246094,185.93690490722656,186.46270751953125,3985260,117.97673034667969
IBM,2013-08-01,188.0019073486328,188.49903869628906,186.81643676757812,187.1988525390625,3010074,118.4425048828125
IBM,2013-08-02,186.90248107910156,186.90248107910156,184.72274780273438,186.5774383544922,4052204,118.04932403564453
IBM,2013-08-05,186.5774383544922,187.26577758789062,185.8030548095703,186.90248107910156,2605481,118.25498962402344
IBM,2013-08-06,183.8049774169922,184.04397583007812,181.90248107910156,182.5908203125,6211671,115.52693176269531
IBM,2013-08-07,181.26194763183594,181.5774383544922,179.78012084960938,180.26768493652344,4081178,114.62721252441406
IBM,2013-08-08,181.11854553222656,181.52008056640625,178.57553100585938,179.66539001464844,4756790,114.24429321289062
IBM,2013-08-09,179.73231506347656,180.84129333496094,178.7762908935547,179.5602264404297,3399082,114.1773910522461
IBM,2013-08-12,178.7476043701172,181.2237091064453,178.67112731933594,180.77438354492188,3165719,114.94942474365234
IBM,2013-08-13,181.20458984375,181.63479614257812,179.31166076660156,180.13385009765625,3705873,114.54214477539062
IBM,2013-08-14,180.28680419921875,180.6214141845703,179.06309509277344,179.28298950195312,3025346,114.00110626220703
IBM,2013-08-15,178.04014587402344,178.7762908935547,177.29444885253906,177.6195068359375,3862250,112.94335174560547
IBM,2013-08-16,177.3804931640625,178.26004028320312,177.18930053710938,177.18930053710938,3584014,112.66980743408203
IBM,2013-08-19,177.1510467529297,178.29827880859375,175.88909912109375,176.12811279296875,3398349,111.9949951171875
IBM,2013-08-20,176.26194763183594,177.46653747558594,175.11471557617188,176.44358825683594,3261219,112.19564056396484
IBM,2013-08-21,176.5487518310547,178.36520385742188,176.1759033203125,176.73040771484375,3714346,112.37799835205078
IBM,2013-08-22,177.48565673828125,178.0592803955078,176.14723205566406,177.04588317871094,2462598,112.57860565185547
IBM,2013-08-23,177.18930053710938,177.5717010498047,176.45315551757812,177.26577758789062,2398164,112.7184066772461
IBM,2013-08-26,177.12237548828125,178.7762908935547,176.55831909179688,176.6156768798828,2270238,112.30502319335938
IBM,2013-08-27,175.5544891357422,176.38623046875,174.54110717773438,174.70362854003906,3337472,111.08917999267578
IBM,2013-08-28,174.64627075195312,175.4015350341797,173.13575744628906,174.14913940429688,4162243,110.73665618896484
IBM,2013-08-29,173.9579315185547,175.6214141845703,173.46080017089844,174.6080322265625,3118021,111.02845764160156
IBM,2013-08-30,174.71319580078125,174.94264221191406,173.52772521972656,174.25430297851562,2856626,110.80348205566406
IBM,2013-09-03,175.5544891357422,176.21414184570312,174.48374938964844,175.86997985839844,3647611,111.83087921142578
IBM,2013-09-04,175.50669860839844,176.08985900878906,174.29254150390625,175.07647705078125,2717403,111.3263168334961
IBM,2013-09-05,175.28680419921875,176.86424255371094,175.0191192626953,176.05162048339844,2999510,111.94636535644531
IBM,2013-09-06,176.52963256835938,176.8546905517578,174.61758422851562,174.9808807373047,3037061,111.26553344726562
IBM,2013-09-09,175.602294921875,177.33270263671875,175.24856567382812,176.84512329101562,3155991,112.45093536376953
IBM,2013-09-10,178.96749877929688,179.397705078125,178.1739959716797,178.3938751220703,3294482,113.43575286865234
IBM,2013-09-11,178.61376953125,182.47610473632812,178.6042022705078,182.31358337402344,5191193,115.92814636230469
IBM,2013-09-12,182.5621337890625,182.90631103515625,181.50096130371094,182.34225463867188,3509121,115.94640350341797
IBM,2013-09-13,182.8011474609375,184.6080322265625,182.6003875732422,183.71893310546875,3881078,116.82177734375
IBM,2013-09-16,185.181640625,186.24282836914062,184.1395721435547,184.6558380126953,4081910,117.41752624511719
IBM,2013-09-17,184.91395568847656,185.6118621826172,183.3938751220703,183.70936584472656,3065721,116.81570434570312
IBM,2013-09-18,184.13002014160156,186.31930541992188,183.55641174316406,185.86997985839844,4018523,118.1895980834961
IBM,2013-09-19,185.64053344726562,186.31930541992188,184.72274780273438,184.88528442382812,3324293,117.56344604492188
IBM,2013-09-20,185.43020629882812,185.87954711914062,181.66348266601562,181.66348266601562,8918091,115.51477813720703
IBM,2013-09-23,181.70172119140625,183.94837951660156,181.0038299560547,182.5908203125,3494477,116.10444641113281
IBM,2013-09-24,182.53346252441406,183.13575744628906,181.31930541992188,181.6156768798828,3227224,115.48443603515625
IBM,2013-09-25,181.7781982421875,182.23709106445312,180.2103271484375,181.13766479492188,2776607,115.18046569824219
IBM,2013-09-26,181.73995971679688,183.32696533203125,181.12811279296875,181.8546905517578,2189906,115.63638305664062
IBM,2013-09-27,180.56405639648438,180.6309814453125,178.25047302246094,178.69981384277344,4085153,113.63028717041016
IBM,2013-09-30,177.3996124267578,178.52772521972656,176.2332763671875,177.0363311767578,4161197,112.5724868774414
IBM,2013-10-01,177.18930053710938,178.44168090820312,176.52963256835938,178.18356323242188,2804535,113.30197143554688
IBM,2013-10-02,177.3804931640625,178.11663818359375,176.30018615722656,176.8260040283203,3783487,112.43878936767578
IBM,2013-10-03,176.5774383544922,176.8260040283203,174.9521942138672,175.77438354492188,3359543,111.77011108398438
IBM,2013-10-04,176.07073974609375,176.988525390625,175.50669860839844,176.0038299560547,2995326,111.91598510742188
IBM,2013-10-07,173.85276794433594,175.24856567382812,173.85276794433594,174.0057373046875,4148854,110.64544677734375
IBM,2013-10-08,173.89100646972656,173.9866180419922,170.85086059570312,170.8604278564453,5834902,108.64544677734375
IBM,2013-10-09,171.48184204101562,173.68069458007812,171.2237091064453,173.34608459472656,4626981,110.22598266601562
IBM,2013-10-10,175.11471557617188,176.6443634033203,174.34034729003906,176.6443634033203,3827209,112.3232650756836
IBM,2013-10-11,177.10325622558594,178.04014587402344,176.02294921875,177.97323608398438,3381300,113.16827392578125
IBM,2013-10-14,177.25621032714844,178.7667236328125,176.30975341796875,178.7476043701172,2785603,113.66062927246094
IBM,2013-10-15,177.5717010498047,177.76290893554688,176.11854553222656,176.53919982910156,3519895,112.25641632080078
IBM,2013-10-16,177.26577758789062,178.51815795898438,176.8546905517578,178.51815795898438,7027028,113.51478576660156
IBM,2013-10-17,166.1950225830078,169.216064453125,164.9808807373047,167.14149475097656,23397869,106.28065490722656
IBM,2013-10-18,167.11280822753906,167.30401611328125,165.6309814453125,166.13766479492188,11033208,105.64237213134766
IBM,2013-10-21,166.74952697753906,167.06500244140625,165.03823852539062,165.2581329345703,7425240,105.08307647705078
IBM,2013-10-22,165.72657775878906,167.8489532470703,165.3441619873047,167.27532958984375,7298256,106.36575317382812
IBM,2013-10-23,167.3900604248047,168.25047302246094,166.73040771484375,168.04014587402344,5658232,106.85206604003906
IBM,2013-10-24,168.67112731933594,170.06692504882812,168.49903869628906,169.9808807373047,5787832,108.08615112304688
IBM,2013-10-25,170.5831756591797,171.2237091064453,168.50860595703125,169.07266235351562,5065569,107.5086441040039
IBM,2013-10-28,169.25430297851562,170.06692504882812,168.4512481689453,169.55067443847656,3883484,107.81256866455078
IBM,2013-10-29,169.8087921142578,174.30210876464844,169.69407653808594,174.11090087890625,9314212,110.71229553222656
IBM,2013-10-30,173.69981384277344,174.1682586669922,171.95028686523438,172.2275390625,5516290,109.51471710205078
IBM,2013-10-31,171.74952697753906,173.68069458007812,171.16635131835938,171.32887268066406,4516733,108.94331359863281
IBM,2013-11-01,171.90248107910156,172.4091796875,171.0133819580078,171.34799194335938,3812147,108.9554672241211
IBM,2013-11-04,171.988525390625,172.8489532470703,171.45315551757812,172.34225463867188,3643532,109.58770751953125
IBM,2013-11-05,171.6443634033203,171.89292907714844,169.89483642578125,170.0286865234375,6377253,108.11653137207031
IBM,2013-11-06,170.08604431152344,171.84512329101562,169.96176147460938,171.30975341796875,4770492,109.51612854003906
IBM,2013-11-07,171.70172119140625,173.41299438476562,171.70172119140625,172.08413696289062,5459597,110.01119232177734
IBM,2013-11-08,170.965576171875,172.16061401367188,169.55067443847656,172.07456970214844,6563650,110.0051040649414
IBM,2013-11-11,172.26577758789062,175.32504272460938,172.12237548828125,174.8374786376953,5462526,111.77140045166016
IBM,2013-11-12,174.50286865234375,175.95602416992188,174.24473571777344,175.0191192626953,4454391,111.8874740600586
IBM,2013-11-13,174.25430297851562,175.47801208496094,173.6042022705078,175.47801208496094,4920802,112.18086242675781
IBM,2013-11-14,172.5430145263672,175.14340209960938,171.7590789794922,174.1969451904297,6612289,111.36186218261719
IBM,2013-11-15,174.35946655273438,175.21987915039062,173.193115234375,175.13385009765625,5414201,111.9608383178711
IBM,2013-11-18,175.44932556152344,176.8546905517578,175.2103271484375,176.35755920410156,5590765,112.7431411743164
IBM,2013-11-19,176.51051330566406,178.011474609375,176.05162048339844,177.10325622558594,4787542,113.21985626220703
IBM,2013-11-20,177.07456970214844,178.04971313476562,176.52963256835938,177.04588317871094,3813507,113.18319702148438
IBM,2013-11-21,177.3804931640625,177.58126831054688,175.3441619873047,176.03250122070312,4664637,112.53533172607422
IBM,2013-11-22,175.43020629882812,176.8546905517578,172.0076446533203,173.32696533203125,7960269,110.80574035644531
IBM,2013-11-25,172.32313537597656,172.8011474609375,170,171.07073974609375,7491347,109.36334991455078
IBM,2013-11-26,170.8126220703125,171.07073974609375,169.51242065429688,169.51242065429688,6020776,108.36712646484375
IBM,2013-11-27,170.0095672607422,172.25621032714844,170,171.09942626953125,4807939,109.38166809082031
IBM,2013-11-29,171.32887268066406,172.81069946289062,171.12811279296875,171.7781982421875,3002543,109.81562042236328
IBM,2013-12-02,171.56787109375,171.69215393066406,169.33078002929688,169.67495727539062,4769760,108.4710464477539
IBM,2013-12-03,169.216064453125,170.3919677734375,167.91586303710938,168.33651733398438,6133744,107.61539459228516
IBM,2013-12-04,167.65774536132812,169.69407653808594,167.4569854736328,168.011474609375,5509700,107.4075927734375
IBM,2013-12-05,168.4034423828125,169.08221435546875,167.5717010498047,168.33651733398438,4586605,107.61539459228516
IBM,2013-12-06,168.92926025390625,170.17208862304688,168.26959228515625,169.85659790039062,4957831,108.58718872070312
IBM,2013-12-09,170.1625213623047,170.31549072265625,169.0535430908203,169.6558380126953,3971244,108.4588394165039
IBM,2013-12-10,169.12045288085938,169.85659790039062,168.31739807128906,169.33078002929688,4317679,108.2509765625
IBM,2013-12-11,169.216064453125,169.94264221191406,167.3996124267578,167.49522399902344,4278558,107.07752227783203
IBM,2013-12-12,167.3613739013672,168.06883239746094,165.67877197265625,165.74569702148438,5932494,105.95913696289062
IBM,2013-12-13,165.88909912109375,166.71128845214844,165.13385009765625,165.2007598876953,4376882,105.6107406616211
IBM,2013-12-16,165.602294921875,170.50669860839844,165.13385009765625,170.0286865234375,7862782,108.6971664428711
IBM,2013-12-17,169.5602264404297,169.68450927734375,167.41873168945312,168.0305938720703,5723607,107.41983032226562
IBM,2013-12-18,168.69024658203125,170.87954711914062,167.16061401367188,170.84129333496094,5959794,109.21666717529297
IBM,2013-12-19,170.05735778808594,172.6003875732422,170.05735778808594,172.29444885253906,6199642,110.14566802978516
IBM,2013-12-20,172.1988525390625,173.9961700439453,172.10325622558594,172.10325622558594,8005561,110.0234146118164
IBM,2013-12-23,173.08795166015625,174.88528442382812,172.66729736328125,174.216064453125,4267575,111.3741226196289
IBM,2013-12-24,173.9579315185547,175.43020629882812,173.91014099121094,175.1625213623047,1687826,111.9791488647461
IBM,2013-12-26,175.48757934570312,177.3996124267578,175.4397735595703,177.1988525390625,3478682,113.28096771240234
IBM,2013-12-27,177.66729736328125,178.29827880859375,176.44358825683594,176.9407196044922,3537154,113.11590576171875
IBM,2013-12-30,177.170166015625,178.48948669433594,176.5487518310547,178.2122344970703,3157456,113.92878723144531
IBM,2013-12-31,178.28871154785156,179.53155517578125,178.10707092285156,179.32122802734375,3786206,114.63775634765625
IBM,2014-01-02,178.97705078125,179.15870666503906,177.05545043945312,177.37094116210938,4755639,113.3910140991211
IBM,2014-01-03,177.65774536132812,179.11090087890625,177.1510467529297,178.43212890625,4250107,114.06938934326172
IBM,2014-01-06,178.91969299316406,179.12045288085938,177.1510467529297,177.8202667236328,4254919,113.6782455444336
IBM,2014-01-07,178.193115234375,181.97897338867188,178.18356323242188,181.3671112060547,6205186,115.94566345214844
IBM,2014-01-08,181.0038299560547,181.08985900878906,179.0248565673828,179.70362854003906,4815470,114.88221740722656
IBM,2014-01-09,180.70745849609375,181.16635131835938,178.34608459472656,179.1395721435547,4520080,114.52163696289062
IBM,2014-01-10,180.0286865234375,180.27725219726562,178.08795166015625,179.0248565673828,4207430,114.44831848144531
IBM,2014-01-13,178.06883239746094,178.72848510742188,175.77438354492188,176.06118774414062,6050796,112.55367279052734
IBM,2014-01-14,176.92160034179688,178.23135375976562,175.7935028076172,177.74378967285156,4831683,113.62931060791016
IBM,2014-01-15,177.64817810058594,180.35372924804688,177.33270263671875,179.48374938964844,5038059,114.74165344238281
IBM,2014-01-16,179.28298950195312,180.67877197265625,178.5850830078125,180.45889282226562,4989734,115.36505889892578
IBM,2014-01-17,179.7705535888672,182.41873168945312,179.5984649658203,181.73040771484375,7996252,116.17794799804688
IBM,2014-01-21,181.86424255371094,182.0172119140625,178.57553100585938,180.14340209960938,11585810,115.16334533691406
IBM,2014-01-22,173.30784606933594,175.43020629882812,171.76864624023438,174.2351837158203,14430721,111.38632202148438
IBM,2014-01-23,173.4512481689453,175.64053344726562,172.76290893554688,174.69407653808594,7294699,111.67967987060547
IBM,2014-01-24,173.27915954589844,174.7705535888672,171.73995971679688,171.73995971679688,7207568,109.79114532470703
IBM,2014-01-27,171.71128845214844,171.74952697753906,169.84703063964844,170.07647705078125,5448196,108.72774505615234
IBM,2014-01-28,170.21987915039062,170.602294921875,168.41299438476562,169.07266235351562,5578632,108.08602905273438
IBM,2014-01-29,168.2409210205078,170.67877197265625,168.15487670898438,168.64244079589844,5199561,107.81095886230469
IBM,2014-01-30,169.3785858154297,170.03823852539062,168.6042022705078,169.5602264404297,5076970,108.39771270751953
IBM,2014-01-31,168.36520385742188,170.0191192626953,167.62905883789062,168.91014099121094,5432296,107.98209381103516
IBM,2014-02-03,168.27915954589844,168.27915954589844,165.12428283691406,165.29637145996094,7517393,105.67186737060547
IBM,2014-02-04,165.89866638183594,166.10899353027344,164.78012084960938,165.23899841308594,4549891,105.63516998291016
IBM,2014-02-05,164.61758422851562,167.27532958984375,164.61758422851562,166.5774383544922,4929066,106.49083709716797
IBM,2014-02-06,166.31930541992188,167.16061401367188,166.14723205566406,166.988525390625,4489641,107.3388671875
IBM,2014-02-07,167.91586303710938,169.75143432617188,167.37094116210938,169.45506286621094,4908773,108.92432403564453
IBM,2014-02-10,169.1873779296875,169.8374786376953,168.49903869628906,169.3498992919922,3703258,108.85675811767578
IBM,2014-02-11,169.034423828125,172.4569854736328,169.0248565673828,171.7973175048828,4861076,110.429931640625
IBM,2014-02-12,171.625244140625,173.27915954589844,171.37667846679688,172.31358337402344,4166218,110.76177978515625
IBM,2014-02-13,170.38241577148438,174.34034729003906,170.03823852539062,173.8432159423828,4688172,111.74501037597656
IBM,2014-02-14,173.28871154785156,176.31930541992188,173.0305938720703,175.6118621826172,4874255,112.88188171386719
IBM,2014-02-18,175.12428283691406,175.90821838378906,174.30210876464844,175.13385009765625,4639219,112.57461547851562
IBM,2014-02-19,174.70362854003906,177.48565673828125,174.3881378173828,174.90440368652344,4886389,112.42717742919922
IBM,2014-02-20,174.91395568847656,176.73040771484375,174.75143432617188,176.1567840576172,5196737,113.23212432861328
IBM,2014-02-21,176.14723205566406,177.5430145263672,174.5889129638672,174.75143432617188,5961468,112.32882690429688
IBM,2014-02-24,174.78012084960938,177.0172119140625,174.78012084960938,175.38241577148438,4806684,112.73440551757812
IBM,2014-02-25,175.44932556152344,176.48184204101562,174.8374786376953,175.17208862304688,4081806,112.59919738769531
IBM,2014-02-26,175.85086059570312,177.13192749023438,175.48757934570312,175.965576171875,3912772,113.10919952392578
IBM,2014-02-27,175.74569702148438,177.7724609375,175.72657775878906,177.12237548828125,4003879,113.85284423828125
IBM,2014-02-28,177.2275390625,177.93499755859375,175.5736083984375,177.02676391601562,4882623,113.79137420654297
IBM,2014-03-03,175.26768493652344,176.52008056640625,174.78012084960938,176.1567840576172,4131805,113.23212432861328
IBM,2014-03-04,177.6386260986328,178.92926025390625,177.51434326171875,178.2409210205078,4950718,114.57181549072266
IBM,2014-03-05,178.36520385742188,179.68450927734375,178.2026824951172,178.91014099121094,3645519,115.00196838378906
IBM,2014-03-06,179.13002014160156,180.10516357421875,178.68069458007812,179.3881378173828,3992896,115.30924987792969
IBM,2014-03-07,180.06692504882812,180.6118621826172,178.94837951660156,179.4263916015625,4307219,115.33383178710938
IBM,2014-03-10,179.30210876464844,180.08604431152344,177.67686462402344,178.193115234375,4802395,114.54113006591797
IBM,2014-03-11,179.1682586669922,180.1625213623047,177.85850524902344,178.54684448242188,4424057,114.76847076416016
IBM,2014-03-12,177.829833984375,179.2064971923828,177.71510314941406,178.0305938720703,5055318,114.43657684326172
IBM,2014-03-13,178.2122344970703,178.7762908935547,175.6309814453125,175.8126220703125,5139207,113.01094818115234
IBM,2014-03-14,175.8030548095703,176.1854705810547,174.1969451904297,174.1969451904297,5742854,111.97237396240234
IBM,2014-03-17,174.6271514892578,178.15487670898438,174.6271514892578,177.6386260986328,5165253,114.18467712402344
IBM,2014-03-18,177.81069946289062,179.63670349121094,177.3804931640625,178.5946502685547,4143520,114.79918670654297
IBM,2014-03-19,177.4378662109375,178.48948669433594,175.43020629882812,176.58700561523438,4522799,113.50870513916016
IBM,2014-03-20,176.35755920410156,179.9808807373047,176.07073974609375,179.63670349121094,5295480,115.4689712524414
IBM,2014-03-21,180.2103271484375,180.4015350341797,178.2026824951172,178.46080017089844,13111819,114.71315002441406
IBM,2014-03-24,179.1873779296875,181.10899353027344,179.13002014160156,179.9713134765625,6002471,115.68408966064453
IBM,2014-03-25,180.45889282226562,186.806884765625,180.4015350341797,186.46270751953125,11414684,119.85671997070312
IBM,2014-03-26,186.4053497314453,187.02676391601562,183.51815795898438,184.14913940429688,7166878,118.36956787109375
IBM,2014-03-27,183.47036743164062,184.1969451904297,180.9942626953125,181.48184204101562,7079014,116.65502166748047
IBM,2014-03-28,181.58700561523438,184.14913940429688,180.7935028076172,182.07456970214844,5433342,117.03607940673828
IBM,2014-03-31,183.2122344970703,185.24856567382812,182.9827880859375,184.0248565673828,8930016,118.28968811035156
IBM,2014-04-01,184.6271514892578,186.5487518310547,184.30210876464844,185.9464569091797,5642229,119.5248794555664
IBM,2014-04-02,185.69789123535156,185.9464569091797,184.0248565673828,185.03823852539062,5150609,118.94109344482422
IBM,2014-04-03,184.70362854003906,184.87571716308594,183.89100646972656,184.216064453125,4279291,118.41261291503906
IBM,2014-04-04,184.6271514892578,185.4397735595703,182.86807250976562,183.33651733398438,6370035,117.84722900390625
IBM,2014-04-07,183.28871154785156,186.72084045410156,183.1453094482422,185.965576171875,7050563,119.53713989257812
IBM,2014-04-08,185.36329650878906,185.6309814453125,184.216064453125,184.7896728515625,5360750,118.78128814697266
IBM,2014-04-09,185.35372924804688,188.33651733398438,185.08604431152344,187.9923553466797,5732185,120.8399429321289
IBM,2014-04-10,187.4378662109375,190.44932556152344,187.05545043945312,187.07456970214844,8805123,120.25003814697266
IBM,2014-04-11,186.46270751953125,188.33651733398438,185.72657775878906,186.6061248779297,5057410,119.94890594482422
IBM,2014-04-14,187.6099395751953,189.52198791503906,187.26577758789062,189.07266235351562,5680931,121.53434753417969
IBM,2014-04-15,187.3613739013672,188.72848510742188,186.8260040283203,188.3556365966797,5597460,121.07345581054688
IBM,2014-04-16,189.34034729003906,189.9713134765625,186.42446899414062,187.76290893554688,8919556,120.69242858886719
IBM,2014-04-17,179.01528930664062,182.31358337402344,178.78585815429688,181.65391540527344,11767082,116.76570892333984
IBM,2014-04-21,181.45315551757812,184.33078002929688,181.3957977294922,183.8145294189453,5669006,118.15451049804688
IBM,2014-04-22,183.5659637451172,184.51242065429688,182.7915802001953,183.69981384277344,4057016,118.08075714111328
IBM,2014-04-23,183.3556365966797,183.94837951660156,181.74952697753906,183.29827880859375,4954274,117.82261657714844
IBM,2014-04-24,183.7667236328125,183.7667236328125,181.67303466796875,181.8546905517578,4609827,116.89469146728516
IBM,2014-04-25,182.16061401367188,182.28489685058594,180.7935028076172,181.29063415527344,4049066,116.53219604492188
IBM,2014-04-28,182.73422241210938,185.45889282226562,182.1988525390625,184.64627075195312,5897662,118.68911743164062
IBM,2014-04-29,185.07647705078125,187.32313537597656,184.90440368652344,186.52963256835938,4839110,119.89973449707031
IBM,2014-04-30,185.8317413330078,188.2026824951172,185.8030548095703,187.829833984375,4400313,120.7354736328125
IBM,2014-05-01,187.67686462402344,188.08795166015625,184.6558380126953,185.0191192626953,3843004,118.92877197265625
IBM,2014-05-02,185.2294464111328,185.31549072265625,182.83938598632812,183.02102661132812,3190195,117.64440155029297
IBM,2014-05-05,182.64817810058594,183.06883239746094,181.45315551757812,182.8489532470703,2324317,117.53382110595703
IBM,2014-05-06,182.53346252441406,182.55258178710938,180.92733764648438,181.67303466796875,3335380,116.77794647216797
IBM,2014-05-07,181.0133819580078,181.93116760253906,178.70936584472656,180.9751434326172,3996766,117.00664520263672
IBM,2014-05-08,180.84129333496094,182.18930053710938,179.9521942138672,180.602294921875,2543767,116.765625
IBM,2014-05-09,180.66921997070312,182.2084197998047,180.08604431152344,181.72084045410156,2365634,117.48875427246094
IBM,2014-05-12,182.71510314941406,184.53155517578125,182.5430145263672,184.10133361816406,3951160,119.0278091430664
IBM,2014-05-13,184.31166076660156,184.54110717773438,183.32696533203125,183.73805236816406,2329024,118.79295349121094
IBM,2014-05-14,183.47036743164062,183.54684448242188,179.89483642578125,180.420654296875,5493069,116.64816284179688
IBM,2014-05-15,180.75526428222656,180.7648162841797,177.9923553466797,178.26004028320312,4395501,115.25122833251953
IBM,2014-05-16,178.07839965820312,179.1682586669922,177.7533416748047,178.83364868164062,4131177,115.62215423583984
IBM,2014-05-19,178.4034423828125,178.90057373046875,177.85850524902344,178.7762908935547,3421152,115.5849838256836
IBM,2014-05-20,178.0592803955078,178.48948669433594,176.5774383544922,176.7590789794922,3165719,114.28082275390625
IBM,2014-05-21,177.67686462402344,178.92926025390625,176.81643676757812,178.193115234375,3125448,115.20799255371094
IBM,2014-05-22,178.25047302246094,178.25047302246094,176.89292907714844,177.51434326171875,2320028,114.76913452148438
IBM,2014-05-23,177.66729736328125,177.95411682128906,177.16061401367188,177.76290893554688,2680793,114.92984008789062
IBM,2014-05-27,176.67303466796875,177.48565673828125,175.84129333496094,176.65391540527344,5014315,114.21280670166016
IBM,2014-05-28,176.3671112060547,176.74952697753906,174.89483642578125,175.0286865234375,3892794,113.16210174560547
IBM,2014-05-29,175.56405639648438,175.69789123535156,174.31166076660156,175.67877197265625,2886855,113.58238983154297
IBM,2014-05-30,175.31549072265625,176.45315551757812,174.46463012695312,176.2523956298828,4833043,113.95320892333984
IBM,2014-06-02,176.63479614257812,178.08795166015625,176.5487518310547,177.52389526367188,3347723,114.7752914428711
IBM,2014-06-03,177.3900604248047,177.5908203125,176.02294921875,176.26194763183594,2632887,113.95939636230469
IBM,2014-06-04,176.58700561523438,177.29444885253906,176.09942626953125,176.3957977294922,2486133,114.04592895507812
IBM,2014-06-05,176.53919982910156,177.90631103515625,175.8317413330078,177.8011474609375,2983401,114.95455932617188
IBM,2014-06-06,178.26959228515625,179.397705078125,177.72467041015625,178.1739959716797,3448348,115.19559478759766
IBM,2014-06-09,178.0305938720703,179.3881378173828,177.7820281982422,178.0305938720703,2853906,115.10287475585938
IBM,2014-06-10,178.011474609375,178.0305938720703,175.73614501953125,176.1854705810547,4346025,113.90994262695312
IBM,2014-06-11,175.53536987304688,176.09942626953125,174.0057373046875,174.2351837158203,4248538,112.64900970458984
IBM,2014-06-12,174.45506286621094,174.52198791503906,172.95411682128906,173.25047302246094,4628864,112.01239776611328
IBM,2014-06-13,173.9961700439453,174.9521942138672,173.53729248046875,174.53155517578125,2901186,112.84063720703125
IBM,2014-06-16,174.3785858154297,174.67495727539062,173.26959228515625,174.33078002929688,3719785,112.71086120605469
IBM,2014-06-17,173.90057373046875,174.7705535888672,173.57553100585938,174.24473571777344,2574101,112.6552734375
IBM,2014-06-18,174.034423828125,175.53536987304688,173.79541015625,175.52581787109375,4112663,113.4834976196289
IBM,2014-06-19,176.02294921875,176.35755920410156,174.34034729003906,174.78012084960938,3714451,113.00135803222656
IBM,2014-06-20,174.5602264404297,174.63670349121094,173.4225616455078,173.5659637451172,11178393,112.21636962890625
IBM,2014-06-23,173.91969299316406,174.2351837158203,173.04014587402344,174.13002014160156,3380358,112.58104705810547
IBM,2014-06-24,173.51815795898438,174.9521942138672,172.70555114746094,172.92543029785156,4053668,111.80225372314453
IBM,2014-06-25,172.32313537597656,173.011474609375,172.14149475097656,172.7724609375,2889889,111.7033462524414
IBM,2014-06-26,172.91586303710938,173.3938751220703,171.38623046875,172.4378662109375,3408391,111.48703002929688
IBM,2014-06-27,171.86424255371094,174.43594360351562,171.7590789794922,173.71893310546875,4785973,112.3152847290039
IBM,2014-06-30,173.3556365966797,173.92926025390625,172.33270263671875,173.29827880859375,4418095,112.04331970214844
IBM,2014-07-01,173.70936584472656,179.034423828125,173.70936584472656,178.15487670898438,6948683,115.1832504272461
IBM,2014-07-02,178.1453094482422,180.67877197265625,177.9827880859375,180.10516357421875,5327278,116.44416809082031
IBM,2014-07-03,180.10516357421875,180.50669860839844,179.11090087890625,180.23899841308594,2533830,116.53072357177734
IBM,2014-07-07,179.35946655273438,179.9904327392578,179.1969451904297,179.7705535888672,3094800,116.22785949707031
IBM,2014-07-08,179.397705078125,179.8087921142578,178.1739959716797,178.9866180419922,3279315,115.72102355957031
IBM,2014-07-09,179.4263916015625,180.5927276611328,178.67112731933594,180.13385009765625,3461842,116.46270751953125
IBM,2014-07-10,178.2409210205078,179.78012084960938,178.02102661132812,179.4455108642578,3323979,116.01771545410156
IBM,2014-07-11,179.47418212890625,180.06692504882812,178.49903869628906,179.73231506347656,2513015,116.20313262939453
IBM,2014-07-14,180.2581329345703,182.06500244140625,180.23899841308594,181.51051330566406,4708151,117.35279846191406
IBM,2014-07-15,181.20458984375,181.72084045410156,179.93307495117188,180.2007598876953,5088476,116.5059814453125
IBM,2014-07-16,183.78585815429688,184.85659790039062,182.37094116210938,183.90057373046875,8171980,118.89804077148438
IBM,2014-07-17,183.90057373046875,187.33270263671875,183.55641174316406,184.0248565673828,9280426,118.9783935546875
IBM,2014-07-18,183.51815795898438,184.93307495117188,181.6443634033203,184.034423828125,8542054,118.98458099365234
IBM,2014-07-21,182.88719177246094,183.26959228515625,180.92733764648438,182.4569854736328,4345502,117.9647445678711
IBM,2014-07-22,183.1644287109375,186.1567840576172,183.13575744628906,185.5544891357422,5076238,119.9673843383789
IBM,2014-07-23,185.5736083984375,186.32887268066406,185.05735778808594,185.11471557617188,3749073,119.6830062866211
IBM,2014-07-24,185.420654296875,187.0172119140625,185.2294464111328,186.65391540527344,3778884,120.67814636230469
IBM,2014-07-25,186.71128845214844,187.28489685058594,185.26768493652344,185.85086059570312,3531714,120.15899658203125
IBM,2014-07-28,185.75526428222656,187.76290893554688,185.13385009765625,187.170166015625,3391550,121.01194763183594
IBM,2014-07-29,186.71128845214844,187.27532958984375,185.98471069335938,186.0133819580078,3414249,120.26405334472656
IBM,2014-07-30,186.6156768798828,187.37094116210938,184.4168243408203,185.46844482421875,4125215,119.9117202758789
IBM,2014-07-31,184.35946655273438,185.74569702148438,183.11663818359375,183.2409210205078,4401045,118.4715576171875
IBM,2014-08-01,182.12237548828125,183.07839965820312,180.5544891357422,180.8317413330078,5419431,116.91393280029297
IBM,2014-08-04,181.02294921875,181.5965576171875,180.30592346191406,181.30018615722656,2223691,117.21684265136719
IBM,2014-08-05,180.44932556152344,180.87954711914062,178.2409210205078,178.87188720703125,3460063,115.64681243896484
IBM,2014-08-06,177.2084197998047,178.6615753173828,176.32887268066406,177.7915802001953,4023962,115.62818145751953
IBM,2014-08-07,178.43212890625,178.47036743164062,175.50669860839844,176.1950225830078,2833196,114.58983612060547
IBM,2014-08-08,176.29063415527344,178.46080017089844,175.50669860839844,178.4225616455078,2909449,116.03855895996094
IBM,2014-08-11,179.55067443847656,180.07647705078125,178.08795166015625,179.22561645507812,2643451,116.56085205078125
IBM,2014-08-12,179.2064971923828,180.3919677734375,178.5946502685547,179.10133361816406,1944096,116.47998809814453
IBM,2014-08-13,179.73231506347656,180.1912078857422,179.13002014160156,179.68450927734375,1877570,116.85923767089844
IBM,2014-08-14,179.32122802734375,179.89483642578125,178.70936584472656,179.61758422851562,2018257,116.81575012207031
IBM,2014-08-15,179.5889129638672,180.5736083984375,178.57553100585938,179.1395721435547,2944281,116.50483703613281
IBM,2014-08-18,179.82791137695312,181.46270751953125,179.50286865234375,181.03250122070312,2531634,117.73594665527344
IBM,2014-08-19,181.68260192871094,181.88336181640625,181.03250122070312,181.71128845214844,2133945,118.17739868164062
IBM,2014-08-20,181.51051330566406,182.0172119140625,180.92733764648438,181.73995971679688,2277770,118.19607543945312
IBM,2014-08-21,182.50477600097656,183.62332153320312,182.12237548828125,182.8202667236328,2611339,118.89861297607422
IBM,2014-08-22,182.3804931640625,183.44168090820312,181.92160034179688,182.0363311767578,2029554,118.3887710571289
IBM,2014-08-25,182.97323608398438,183.374755859375,182.32313537597656,182.7533416748047,1802886,118.8551254272461
IBM,2014-08-26,182.6195068359375,185.0191192626953,182.6195068359375,184.50286865234375,3321468,119.99292755126953
IBM,2014-08-27,184.54110717773438,185.5927276611328,183.13575744628906,183.79541015625,2290949,119.5328369140625
IBM,2014-08-28,183.04971313476562,183.8432159423828,182.27532958984375,183.55641174316406,1572766,119.37738037109375
IBM,2014-08-29,183.8240966796875,184.27342224121094,182.73422241210938,183.8432159423828,3043232,119.56391906738281
IBM,2014-09-02,184.2064971923828,184.48374938964844,182.53346252441406,183.13575744628906,2802966,119.10379791259766
IBM,2014-09-03,183.92926025390625,184.46463012695312,183.4225616455078,183.50860595703125,1906649,119.34627532958984
IBM,2014-09-04,183.26004028320312,184.216064453125,181.70172119140625,182.29444885253906,2996790,118.55670166015625
IBM,2014-09-05,182.1510467529297,183.31739807128906,181.73040771484375,182.7915802001953,2364169,118.87992858886719
IBM,2014-09-08,182.3613739013672,182.7915802001953,181.1759033203125,181.7781982421875,2640313,118.22089385986328
IBM,2014-09-09,181.9694061279297,182.35182189941406,181.4340362548828,181.63479614257812,2514166,118.12763977050781
IBM,2014-09-10,181.7590789794922,183.69981384277344,181.73995971679688,183.11663818359375,2891144,119.0914077758789
IBM,2014-09-11,182.67686462402344,184.30210876464844,181.7590789794922,183.28871154785156,2404231,119.20328521728516
IBM,2014-09-12,183.04971313476562,183.1739959716797,182.18930053710938,182.86807250976562,3034446,118.92974090576172
IBM,2014-09-15,183.0019073486328,184.0248565673828,182.1988525390625,183.374755859375,2569394,119.25923919677734
IBM,2014-09-16,182.83938598632812,185.05735778808594,182.4282989501953,184.47418212890625,2679329,119.9742660522461
IBM,2014-09-17,184.72274780273438,185.12428283691406,183.8432159423828,184.32122802734375,3358497,119.87479400634766
IBM,2014-09-18,184.31166076660156,185.5927276611328,184.2351837158203,185.2294464111328,3099612,120.4654769897461
IBM,2014-09-19,185.98471069335938,186.42446899414062,184.69407653808594,185.46844482421875,9259192,120.62088012695312
IBM,2014-09-22,185.2007598876953,185.602294921875,184.15870666503906,184.61758422851562,3470628,120.0675277709961
IBM,2014-09-23,184.27342224121094,184.579345703125,183.09751892089844,183.193115234375,3453683,119.1410903930664
IBM,2014-09-24,182.6003875732422,183.9866180419922,181.52963256835938,183.85276794433594,3224400,119.57013702392578
IBM,2014-09-25,183.6042022705078,184.034423828125,180.65965270996094,180.69789123535156,4342364,117.51830291748047
IBM,2014-09-26,180.6214141845703,181.95985412597656,180.31549072265625,181.70172119140625,2608619,118.1711654663086
IBM,2014-09-29,180.21987915039062,181.6061248779297,179.84703063964844,181.30018615722656,2443770,117.91004180908203
IBM,2014-09-30,181.30018615722656,182.4569854736328,180.8317413330078,181.48184204101562,3067500,118.02815246582031
IBM,2014-10-01,181.55831909179688,182.02676391601562,178.57553100585938,178.93881225585938,3894467,116.37430572509766
IBM,2014-10-02,179.4072723388672,179.52198791503906,178.04971313476562,178.69024658203125,2388123,116.21260833740234
IBM,2014-10-03,179.8374786376953,181.0420684814453,179.31166076660156,180.3728485107422,3212789,117.30693817138672
IBM,2014-10-06,181.34799194335938,182.49522399902344,180.4110870361328,180.72657775878906,2196077,117.53697204589844
IBM,2014-10-07,179.51242065429688,179.84703063964844,177.3804931640625,177.5430145263672,3128900,115.46652221679688
IBM,2014-10-08,177.7915802001953,181.26194763183594,177.44741821289062,181.03250122070312,3122101,117.73594665527344
IBM,2014-10-09,180.8030548095703,181.16635131835938,177.90631103515625,178.2218017578125,2746168,115.907958984375
IBM,2014-10-10,177.68641662597656,179.48374938964844,176.95985412597656,177.7533416748047,5324349,115.60335540771484
IBM,2014-10-13,177.33270263671875,178.44168090820312,175.35372924804688,175.44932556152344,3762148,114.10488891601562
IBM,2014-10-14,176.7590789794922,177.55258178710938,175.51625061035156,175.71701049804688,4105236,114.27893829345703
IBM,2014-10-15,174.43594360351562,175.70745849609375,170.88909912109375,173.75717163085938,7213007,113.00434875488281
IBM,2014-10-16,171.89292907714844,173.49903869628906,170.8317413330078,171.93116760253906,5835216,111.81678771972656
IBM,2014-10-17,173.26959228515625,174.7992401123047,172.29444885253906,174.04397583007812,4550309,113.1908950805664
IBM,2014-10-20,159.51242065429688,162.83938598632812,159.35946655273438,161.66348266601562,24493659,105.13912963867188
IBM,2014-10-21,159.08221435546875,159.3498992919922,154.56979370117188,156.05162048339844,21913491,101.4894027709961
IBM,2014-10-22,155.26768493652344,158.13575744628906,154.01528930664062,154.67495727539062,11594701,100.5940933227539
IBM,2014-10-23,154.9904327392578,155.66921997070312,154.43594360351562,155.0478057861328,7948972,100.83658599853516
IBM,2014-10-24,154.9521942138672,155.29637145996094,154.3498992919922,154.9521942138672,6958097,100.77442932128906
IBM,2014-10-27,154.87571716308594,155.74569702148438,154.69407653808594,154.75143432617188,5218599,100.64384460449219
IBM,2014-10-28,154.87571716308594,156.4053497314453,154.68450927734375,156.4053497314453,8258484,101.71946716308594
IBM,2014-10-29,157.10325622558594,157.3804931640625,155.602294921875,156.27151489257812,4957308,101.6324462890625
IBM,2014-10-30,156.30975341796875,157.3804931640625,155.85086059570312,157.12237548828125,4075216,102.18579864501953
IBM,2014-10-31,158.2026824951172,158.30784606933594,156.42446899414062,157.170166015625,6085628,102.21686553955078
IBM,2014-11-03,157.02676391601562,157.30401611328125,156.1950225830078,157.13192749023438,4903857,102.1920166015625
IBM,2014-11-04,157.11280822753906,157.13192749023438,155.10516357421875,155.49713134765625,4442257,101.12882232666016
IBM,2014-11-05,155.95602416992188,156.34799194335938,154.45506286621094,154.70362854003906,4293516,100.6127700805664
IBM,2014-11-06,154.1873779296875,154.4263916015625,153.011474609375,154.35946655273438,4254710,101.07598876953125
IBM,2014-11-07,154.32122802734375,155.07647705078125,153.7762908935547,154.94264221191406,3655561,101.45787811279297
IBM,2014-11-10,154.78012084960938,157.23709106445312,154.50286865234375,156.30018615722656,5186277,102.34679412841797
IBM,2014-11-11,156.50096130371094,156.69215393066406,155.44932556152344,156.11854553222656,3696982,102.22789001464844
IBM,2014-11-12,155.14340209960938,155.8317413330078,154.64627075195312,154.7992401123047,3533597,101.36397552490234
IBM,2014-11-13,154.87571716308594,155.64053344726562,154.68450927734375,155.6309814453125,3388726,101.90859985351562
IBM,2014-11-14,154.9713134765625,157.25621032714844,154.579345703125,156.9407196044922,5207406,102.7662124633789
IBM,2014-11-17,156.9407196044922,157.71510314941406,156.52008056640625,156.9407196044922,5019649,102.7662124633789
IBM,2014-11-18,157.48565673828125,157.50477600097656,154.7705535888672,154.7705535888672,5658965,101.34517669677734
IBM,2014-11-19,154.92352294921875,154.9713134765625,153.88145446777344,154.33078002929688,3977520,101.05720520019531
IBM,2014-11-20,153.87188720703125,154.397705078125,152.7724609375,153.57553100585938,4375523,100.56267547607422
IBM,2014-11-21,154.71319580078125,154.82791137695312,153.68069458007812,153.8432159423828,4264437,100.73792266845703
IBM,2014-11-24,154.43594360351562,156.65391540527344,153.97705078125,155.0191192626953,6923474,101.50794982910156
IBM,2014-11-25,155.49713134765625,156.30975341796875,154.45506286621094,154.64627075195312,4249270,101.2637939453125
IBM,2014-11-26,154.8087921142578,154.9713134765625,153.92926025390625,154.82791137695312,4148436,101.38273620605469
IBM,2014-11-28,155.5927276611328,156.1854705810547,154.34034729003906,155.03823852539062,2516153,101.52044677734375
IBM,2014-12-01,154.53155517578125,156.13766479492188,154.25430297851562,154.43594360351562,4360146,101.12606048583984
IBM,2014-12-02,155.32504272460938,155.5736083984375,154.53155517578125,155.51625061035156,3625122,101.8334732055664
IBM,2014-12-03,155.32504272460938,157.28489685058594,154.87571716308594,157.28489685058594,6724839,102.99159240722656
IBM,2014-12-04,156.7973175048828,157.26577758789062,155.84129333496094,156.8355712890625,4036932,102.69739532470703
IBM,2014-12-05,156.4149169921875,157.26577758789062,155.74569702148438,156.08985900878906,3152121,102.20906829833984
IBM,2014-12-08,156.10899353027344,156.10899353027344,154.43594360351562,154.7418670654297,2982146,101.32638549804688
IBM,2014-12-09,153.7667236328125,155.85086059570312,153.72848510742188,155.82217407226562,4038815,102.0337905883789
IBM,2014-12-10,155.84129333496094,156.14723205566406,152.9923553466797,153.4512481689453,4260149,100.48128509521484
IBM,2014-12-11,153.7476043701172,155.7648162841797,153.46080017089844,153.9866180419922,4173122,100.83184051513672
IBM,2014-12-12,153.2026824951172,153.44168090820312,148.49903869628906,148.54684448242188,9007838,97.26982116699219
IBM,2014-12-15,149.07266235351562,149.84703063964844,146.11854553222656,146.32887268066406,6799314,95.8174819946289
IBM,2014-12-16,145.3441619873047,148.07839965820312,143.88145446777344,144.75143432617188,7094600,94.78455352783203
IBM,2014-12-17,144.85659790039062,146.56787109375,144.46463012695312,145.24856567382812,5367026,95.110107421875
IBM,2014-12-18,146.8260040283203,150.74569702148438,146.55831909179688,150.74569702148438,7638310,98.70967102050781
IBM,2014-12-19,150.56405639648438,153.3556365966797,150.56405639648438,151.53919982910156,9272685,99.2292709350586
IBM,2014-12-22,151.3671112060547,154.7896728515625,151.3671112060547,154.34034729003906,4897895,101.06346130371094
IBM,2014-12-23,155.09559631347656,155.73614501953125,154.50286865234375,155.10516357421875,4229292,101.56428527832031
IBM,2014-12-24,155.71701049804688,155.82217407226562,154.50286865234375,154.70362854003906,1954033,101.30137634277344
IBM,2014-12-26,155.13385009765625,155.91778564453125,154.88528442382812,155.2007598876953,2000161,101.62688446044922
IBM,2014-12-29,154.87571716308594,155.2007598876953,152.4378662109375,153.4512481689453,3485063,100.48128509521484
IBM,2014-12-30,152.9827880859375,153.7476043701172,152.76290893554688,153.011474609375,2960075,100.19329071044922
IBM,2014-12-31,153.3556365966797,154.397705078125,153.32696533203125,153.3843231201172,4196447,100.43748474121094
IBM,2015-01-02,154.216064453125,156.12811279296875,153.91969299316406,154.93307495117188,5779673,101.45159912109375
IBM,2015-01-05,154.17782592773438,154.17782592773438,152.18930053710938,152.49522399902344,5104898,99.855255126953125
IBM,2015-01-06,152.64817810058594,152.92543029785156,148.34608459472656,149.2064971923828,6429448,97.7018051147461
IBM,2015-01-07,150.28680419921875,150.28680419921875,147.25621032714844,148.23135375976562,4918083,97.0632553100586
IBM,2015-01-08,149.3690185546875,152.04588317871094,148.70936584472656,151.45315551757812,4431693,99.17291259765625
IBM,2015-01-09,151.45315551757812,153.28871154785156,150.33460998535156,152.11280822753906,4694762,99.60485076904297
IBM,2015-01-12,152.0076446533203,152.2466583251953,148.91014099121094,149.5602264404297,4380230,97.93341827392578
IBM,2015-01-13,150.3441619873047,152.93499755859375,148.83364868164062,149.91395568847656,4578865,98.16504669189453
IBM,2015-01-14,148.04971313476562,149.6080322265625,146.97897338867188,148.94837951660156,4906054,97.53273010253906
IBM,2015-01-15,149.7992401123047,150.06692504882812,147.3804931640625,147.7724609375,4443826,96.76277923583984
IBM,2015-01-16,147.05545043945312,150.69789123535156,147.05545043945312,150.2294464111328,6020776,98.37162017822266
IBM,2015-01-20,149.8087921142578,150.4110870361328,147.25621032714844,150.0478057861328,8778869,98.25267791748047
IBM,2015-01-21,146.30018615722656,147.70555114746094,144.4263916015625,145.4015350341797,12444367,95.21025085449219
IBM,2015-01-22,145.2581329345703,148.87188720703125,145.08604431152344,148.55641174316406,6401625,97.27611541748047
IBM,2015-01-23,148.2122344970703,150.66921997070312,148.07839965820312,149.01528930664062,5057201,97.576568603515625
IBM,2015-01-26,151.30018615722656,152.44741821289062,148.91969299316406,149.48374938964844,8250953,97.88331604003906
IBM,2015-01-27,148.12619018554688,148.26959228515625,145.87954711914062,146.91204833984375,5919942,96.1993408203125
IBM,2015-01-28,147.2275390625,147.73422241210938,144.88528442382812,144.88528442382812,4702711,94.87223052978516
IBM,2015-01-29,144.72274780273438,148.73805236816406,142.94454956054688,148.64244079589844,8703557,97.33244323730469
IBM,2015-01-30,147.14149475097656,148.41299438476562,146.30975341796875,146.56787109375,6865526,95.97400665283203
IBM,2015-02-02,147.2275390625,147.85850524902344,144.84703063964844,147.85850524902344,4928961,96.81909942626953
IBM,2015-02-03,147.94454956054688,151.625244140625,147.94454956054688,151.50096130371094,5794212,99.20421600341797
IBM,2015-02-04,150.29637145996094,151.73040771484375,149.8087921142578,150.05735778808594,3847711,98.25892639160156
IBM,2015-02-05,150.3728485107422,151.6156768798828,150.23899841308594,150.965576171875,5495266,98.8536376953125
IBM,2015-02-06,150.420654296875,151.12811279296875,149.35946655273438,149.82791137695312,3406299,98.79691314697266
IBM,2015-02-09,149.1395721435547,150.5736083984375,148.5659637451172,148.90057373046875,3198354,98.1854248046875
IBM,2015-02-10,149.84703063964844,151.58700561523438,148.26004028320312,151.58700561523438,4644868,99.95684814453125
IBM,2015-02-11,150.82217407226562,152.09368896484375,150.2581329345703,151.24282836914062,3793528,99.72992706298828
IBM,2015-02-12,151.73995971679688,152.48565673828125,151.13766479492188,151.5487518310547,3486423,99.93165588378906
IBM,2015-02-13,151.7973175048828,153.72848510742188,151.66348266601562,153.34608459472656,3877417,101.1168212890625
IBM,2015-02-17,152.72467041015625,154.31166076660156,152.70555114746094,153.88145446777344,3027647,101.46981048583984
IBM,2015-02-18,154.7418670654297,155.32504272460938,153.57553100585938,155.05735778808594,4558886,102.24523162841797
IBM,2015-02-19,154.92352294921875,157.25621032714844,154.34034729003906,156.68260192871094,3665602,103.31693267822266
IBM,2015-02-20,156.44358825683594,157.11280822753906,154.96176147460938,156.45315551757812,3507238,103.16561126708984
IBM,2015-02-23,157.0076446533203,157.170166015625,155.35372924804688,155.74569702148438,2839262,102.6990966796875
IBM,2015-02-24,155.3441619873047,157.73422241210938,154.4072723388672,157.58126831054688,4917874,103.90950775146484
IBM,2015-02-25,157.68641662597656,157.70555114746094,155.43020629882812,155.6501007080078,4188812,102.6360855102539
IBM,2015-02-26,156.53919982910156,156.92160034179688,152.74378967285156,153.79541015625,7437897,101.41310119628906
IBM,2015-02-27,153.79541015625,155.15296936035156,153.11663818359375,154.818359375,4612860,102.08765411376953
IBM,2015-03-02,154.818359375,154.818359375,152.7820281982422,153.4225616455078,6190123,101.167236328125
IBM,2015-03-03,153.2218017578125,154.63670349121094,152.9636688232422,153.94837951660156,3383182,101.51394653320312
IBM,2015-03-04,153.47991943359375,153.49903869628906,151.73995971679688,152.4091796875,3800746,100.49898529052734
IBM,2015-03-05,152.829833984375,154.397705078125,152.67686462402344,154.09178161621094,3966118,101.60851287841797
IBM,2015-03-06,153.1453094482422,154.34034729003906,151.10899353027344,151.52963256835938,4749049,99.91902923583984
IBM,2015-03-09,151.24282836914062,154.06309509277344,151.24282836914062,153.69981384277344,5432819,101.35002136230469
IBM,2015-03-10,152.58126831054688,153.18356323242188,150.86997985839844,150.86997985839844,4812646,99.48405456542969
IBM,2015-03-11,151.5965576171875,152.14149475097656,149.08221435546875,149.90440368652344,5972555,98.84734344482422
IBM,2015-03-12,149.397705078125,151.73995971679688,149.397705078125,151.03250122070312,4777396,99.5912094116211
IBM,2015-03-13,150.53536987304688,150.5927276611328,146.65391540527344,147.49522399902344,6343049,97.25874328613281
IBM,2015-03-16,148.23135375976562,150.181640625,147.9923553466797,150.17208862304688,3922082,99.02385711669922
IBM,2015-03-17,149.33078002929688,150.3728485107422,148.53729248046875,150.05735778808594,3464038,98.948211669921875
IBM,2015-03-18,149.9521942138672,153.6328887939453,148.94837951660156,152.7820281982422,6002785,100.74486541748047
IBM,2015-03-19,152.67686462402344,153.8432159423828,151.8260040283203,152.7820281982422,4057016,100.74486541748047
IBM,2015-03-20,153.87188720703125,155.8317413330078,153.29827880859375,155.71701049804688,9420694,102.68018341064453
IBM,2015-03-23,155.6118621826172,158.07839965820312,155.5736083984375,157.3900604248047,6202885,103.78340148925781
IBM,2015-03-24,157.5430145263672,157.6386260986328,155.73614501953125,155.8317413330078,4546021,102.75584411621094
IBM,2015-03-25,155.90821838378906,155.90821838378906,152.1988525390625,152.1988525390625,5678629,100.36031341552734
IBM,2015-03-26,152.26577758789062,154.15870666503906,151.92160034179688,153.52772521972656,4598216,101.23660278320312
IBM,2015-03-27,153.71893310546875,153.8240966796875,152.2275390625,153.34608459472656,3637883,101.1168212890625
IBM,2015-03-30,154.216064453125,156.4053497314453,154.15870666503906,155.51625061035156,4328348,102.5478286743164
IBM,2015-03-31,153.9961700439453,155.1912078857422,153.34608459472656,153.44168090820312,4451148,101.17984008789062
IBM,2015-04-01,153.18356323242188,153.55641174316406,151.42446899414062,152.1797332763672,3871037,100.34771728515625
IBM,2015-04-02,152.50477600097656,155.3919677734375,151.90248107910156,153.3938751220703,4886494,101.14830780029297
IBM,2015-04-06,152.66729736328125,155.64053344726562,151.72084045410156,154.91395568847656,3625122,102.15065002441406
IBM,2015-04-07,154.5602264404297,156.63479614257812,154.51242065429688,154.94264221191406,3292808,102.16959381103516
IBM,2015-04-08,154.6080322265625,156.35755920410156,153.92926025390625,154.73231506347656,2640418,102.03089904785156
IBM,2015-04-09,154.5889129638672,155.32504272460938,153.65200805664062,155.2007598876953,2367621,102.33978271484375
IBM,2015-04-10,155.2007598876953,156.14723205566406,154.15870666503906,155.69789123535156,2631422,102.6676025390625
IBM,2015-04-13,155.2294464111328,156.7877655029297,155.21987915039062,155.23899841308594,4046869,102.364990234375
IBM,2015-04-14,155.27725219726562,155.5831756591797,153.71893310546875,155.1625213623047,2844388,102.31452941894531
IBM,2015-04-15,155.47801208496094,157.70555114746094,155.35372924804688,156.91204833984375,3659745,103.46820831298828
IBM,2015-04-16,156.12811279296875,156.76864624023438,155.3919677734375,155.95602416992188,3281197,102.83780670166016
IBM,2015-04-17,154.63670349121094,154.7418670654297,152.9923553466797,153.6042022705078,4512862,101.28701782226562
IBM,2015-04-20,154.9713134765625,159.31166076660156,154.78012084960938,158.85276794433594,10051223,104.74793243408203
IBM,2015-04-21,158.7667236328125,160.0191192626953,156.8355712890625,157.0363311767578,10129046,103.55017852783203
IBM,2015-04-22,157.16061401367188,158.69981384277344,155.72657775878906,158.08795166015625,4209941,104.24361419677734
IBM,2015-04-23,157.9636688232422,164.3498992919922,157.87762451171875,162.7533416748047,8614438,107.31998443603516
IBM,2015-04-24,162.74378967285156,163.33651733398438,161.31930541992188,162.31358337402344,4067266,107.02999114990234
IBM,2015-04-27,163.374755859375,163.94837951660156,162.81069946289062,163.2218017578125,3314356,107.62887573242188
IBM,2015-04-28,163.31739807128906,167.0076446533203,162.5430145263672,166.27151489257812,6084268,109.63986206054688
IBM,2015-04-29,165.77438354492188,167.4282989501953,165.2007598876953,166.73040771484375,4726246,109.94246673583984
IBM,2015-04-30,166.12811279296875,166.6156768798828,162.81069946289062,163.75717163085938,5295793,107.98188781738281
IBM,2015-05-01,165.5831756591797,166.34799194335938,164.8374786376953,166.03250122070312,3464457,109.48224639892578
IBM,2015-05-04,166.7973175048828,168.54684448242188,166.06118774414062,166.31930541992188,4213288,109.67140197753906
IBM,2015-05-05,165.87954711914062,166.56787109375,164.397705078125,165.46844482421875,3758906,109.11029815673828
IBM,2015-05-06,165.29637145996094,166.3957977294922,161.4340362548828,162.5717010498047,3778780,108.011474609375
IBM,2015-05-07,162.170166015625,164.4168243408203,161.6061248779297,163.47036743164062,2585712,108.60853576660156
IBM,2015-05-08,165.33460998535156,165.70745849609375,164.66539001464844,165.08604431152344,3234860,109.68199157714844
IBM,2015-05-11,165.05735778808594,165.38241577148438,163.34608459472656,163.5946502685547,2783406,108.69110107421875
IBM,2015-05-12,163.04971313476562,163.94837951660156,161.4149169921875,163.04971313476562,3098670,108.32902526855469
IBM,2015-05-13,163.70936584472656,165.14340209960938,163.2409210205078,164.70362854003906,2570545,109.42790222167969
IBM,2015-05-14,165.86997985839844,166.73040771484375,165.602294921875,166.3957977294922,2551299,110.55216217041016
IBM,2015-05-15,166.26194763183594,166.73995971679688,165.0095672607422,165.64053344726562,3050764,110.05036926269531
IBM,2015-05-18,165.8126220703125,165.8604278564453,164.72274780273438,165.44932556152344,2061248,109.9233169555664
IBM,2015-05-19,165.36329650878906,166.10899353027344,164.3690185546875,165.85086059570312,2639058,110.19012451171875
IBM,2015-05-20,165.70745849609375,166.76864624023438,164.87571716308594,166.11854553222656,2406114,110.36798095703125
IBM,2015-05-21,165.69789123535156,166.48184204101562,165.43020629882812,165.71701049804688,2401198,110.10116577148438
IBM,2015-05-22,165.43020629882812,165.7648162841797,164.61758422851562,164.64627075195312,2980786,109.38981628417969
IBM,2015-05-26,164.54110717773438,164.55067443847656,161.69215393066406,162.64817810058594,4031493,108.06226348876953
IBM,2015-05-27,163.6328887939453,164.89483642578125,162.9923553466797,164.43594360351562,2891562,109.25008392333984
IBM,2015-05-28,163.91014099121094,164.28298950195312,163.15487670898438,164.15870666503906,1811044,109.06588745117188
IBM,2015-05-29,163.8145294189453,163.8145294189453,162.18930053710938,162.18930053710938,4280232,107.75738525390625
IBM,2015-06-01,162.72467041015625,163.51815795898438,161.5965576171875,162.69598388671875,3122833,108.09405517578125
IBM,2015-06-02,162.1988525390625,162.95411682128906,161.02294921875,162.18930053710938,2689684,107.75738525390625
IBM,2015-06-03,163.0019073486328,164.01528930664062,162.170166015625,162.44741821289062,2229026,107.92891693115234
IBM,2015-06-04,162.07456970214844,163.09751892089844,160.54493713378906,160.9751434326172,3220948,106.95074462890625
IBM,2015-06-05,160.85086059570312,161.48184204101562,159.84703063964844,160.03823852539062,3243123,106.32826232910156
IBM,2015-06-08,159.818359375,159.92352294921875,157.76290893554688,158.06883239746094,3931600,105.01980590820312
IBM,2015-06-09,158.06883239746094,158.71893310546875,156.1854705810547,158.3938751220703,3552111,105.23575592041016
IBM,2015-06-10,159.1682586669922,161.9407196044922,158.75717163085938,161.49139404296875,4895803,107.2937240600586
IBM,2015-06-11,161.81643676757812,162.94454956054688,161.12811279296875,161.35755920410156,3623344,107.2048110961914
IBM,2015-06-12,160.8317413330078,160.89866638183594,159.35946655273438,159.64627075195312,3206095,106.06781768798828
IBM,2015-06-15,159.64627075195312,159.64627075195312,157.02676391601562,158.94837951660156,4441002,105.60414123535156
IBM,2015-06-16,159.01528930664062,160.03823852539062,158.61376953125,159.50286865234375,3399291,105.97254943847656
IBM,2015-06-17,159.6558380126953,160.46844482421875,158.79541015625,159.818359375,2994698,106.18217468261719
IBM,2015-06-18,159.70362854003906,161.30018615722656,159.70362854003906,160.85086059570312,3484121,106.8681640625
IBM,2015-06-19,160.24856567382812,161.0133819580078,159.43594360351562,159.64627075195312,7399404,106.06781768798828
IBM,2015-06-22,160.27725219726562,160.93690490722656,159.84703063964844,160.35372924804688,2443247,106.53788757324219
IBM,2015-06-23,160.9751434326172,162.49522399902344,160.2007598876953,161.20458984375,3871874,107.10315704345703
IBM,2015-06-24,161.29063415527344,161.4149169921875,159.49330139160156,159.6271514892578,3711313,106.05516815185547
IBM,2015-06-25,160.420654296875,160.73614501953125,158.7762908935547,158.7762908935547,2519709,105.48982238769531
IBM,2015-06-26,158.91969299316406,159.47418212890625,157.9636688232422,158.18356323242188,9357516,105.09602355957031
IBM,2015-06-29,156.71128845214844,158.07839965820312,155.72657775878906,155.8030548095703,3467176,103.51443481445312
IBM,2015-06-30,156.7781982421875,156.7877655029297,154.9904327392578,155.50669860839844,3762776,103.31752014160156
IBM,2015-07-01,156.7590789794922,158.32696533203125,156.4053497314453,157.25621032714844,3362367,104.47989654541016
IBM,2015-07-02,157.7915802001953,158.04971313476562,157.18930053710938,157.829833984375,2983924,104.86099243164062
IBM,2015-07-06,156.625244140625,157.9636688232422,156.32887268066406,157.48565673828125,3221471,104.63233947753906
IBM,2015-07-07,157.68641662597656,158.07839965820312,155.09559631347656,157.74378967285156,3713195,104.80384826660156
IBM,2015-07-08,156.7877655029297,157.68641662597656,155.52581787109375,155.98471069335938,2904010,103.63508605957031
IBM,2015-07-09,158.06883239746094,158.23135375976562,156.50096130371094,156.6443634033203,4392886,104.0733871459961
IBM,2015-07-10,158.374755859375,160.03823852539062,158.2409210205078,159.6080322265625,4747062,106.04243469238281
IBM,2015-07-13,160.54493713378906,162.41873168945312,160.15296936035156,161.93116760253906,4423534,107.5859146118164
IBM,2015-07-14,161.97897338867188,162.08413696289062,160.84129333496094,161.1950225830078,3164464,107.09683227539062
IBM,2015-07-15,161.07073974609375,161.8260040283203,160.6118621826172,161.11854553222656,2089908,107.04598999023438
IBM,2015-07-16,162.0172119140625,163.5659637451172,161.72084045410156,163.47991943359375,3692275,108.61487579345703
IBM,2015-07-17,162.83938598632812,164.93307495117188,162.6195068359375,164.92352294921875,4556794,109.5739974975586
IBM,2015-07-20,165.1912078857422,166.13766479492188,164.56979370117188,165.602294921875,7717179,110.02495574951172
IBM,2015-07-21,157.11280822753906,159.034423828125,154.89483642578125,155.89866638183594,14384906,103.57794189453125
IBM,2015-07-22,155.5736083984375,155.89866638183594,152.67686462402344,153.29827880859375,7512163,101.85025024414062
IBM,2015-07-23,153.2218017578125,155.5927276611328,152.8011474609375,154.61758422851562,5265773,102.72681427001953
IBM,2015-07-24,154.1969451904297,154.8087921142578,152.3996124267578,152.72467041015625,3951997,101.46919250488281
IBM,2015-07-27,152.0076446533203,153.13575744628906,151.625244140625,152.07456970214844,3876685,101.03724670410156
IBM,2015-07-28,152.87762451171875,153.1453094482422,151.52963256835938,153.011474609375,2846166,101.65975189208984
IBM,2015-07-29,152.9636688232422,154.397705078125,152.3804931640625,154.0057373046875,3533806,102.32029724121094
IBM,2015-07-30,153.44168090820312,154.30210876464844,152.72467041015625,153.88145446777344,2086456,102.23773956298828
IBM,2015-07-31,154.30210876464844,154.93307495117188,153.5659637451172,154.86614990234375,3744889,102.89197540283203
IBM,2015-08-03,154.5889129638672,154.73231506347656,150.95602416992188,151.73040771484375,4828022,100.80857849121094
IBM,2015-08-04,151.4340362548828,151.8355712890625,149.9713134765625,150.66921997070312,5502588,100.10353088378906
IBM,2015-08-05,152.10325622558594,152.52389526367188,150.5544891357422,150.95602416992188,3632549,100.2940902709961
IBM,2015-08-06,150.21987915039062,150.6118621826172,149.31166076660156,149.4455108642578,3143021,100.11479187011719
IBM,2015-08-07,149.034423828125,149.3785858154297,147.55258178710938,148.29827880859375,3969465,99.34625244140625
IBM,2015-08-10,149.87571716308594,150.54493713378906,149.25430297851562,149.85659790039062,4825616,100.3901596069336
IBM,2015-08-11,149.10133361816406,149.13002014160156,148.04971313476562,148.67112731933594,3312787,99.59600830078125
IBM,2015-08-12,147.47610473632812,149.63670349121094,147.1797332763672,149.29254150390625,3724074,100.01231384277344
IBM,2015-08-13,149.1969451904297,149.22561645507812,147.53346252441406,148.25047302246094,2649936,99.314178466796875
IBM,2015-08-14,148.18356323242188,149.34034729003906,147.7820281982422,148.90057373046875,3374814,99.749725341796875
IBM,2015-08-17,148.374755859375,149.7992401123047,147.89674377441406,149.43594360351562,2353082,100.10836791992188
IBM,2015-08-18,148.67112731933594,149.63670349121094,148.4225616455078,149.14913940429688,2111142,99.91621398925781
IBM,2015-08-19,148.32696533203125,148.8240966796875,146.66348266601562,147.170166015625,4399894,98.59052276611328
IBM,2015-08-20,146.02294921875,147.14149475097656,145.7935028076172,145.9464569091797,4196029,97.7707290649414
IBM,2015-08-21,144.8374786376953,146.45315551757812,142.16061401367188,142.30401611328125,7700757,95.33065032958984
IBM,2015-08-24,137.16061401367188,141.26194763183594,136.71128845214844,137.16061401367188,10658426,91.885009765625
IBM,2015-08-25,140.47801208496094,140.64053344726562,134.43594360351562,134.76100158691406,7398567,90.27748107910156
IBM,2015-08-26,137.7533416748047,140.51625061035156,135.88909912109375,140.24856567382812,6508003,93.95365905761719
IBM,2015-08-27,141.9694061279297,142.41873168945312,139.25430297851562,142.0076446533203,5205524,95.132080078125
IBM,2015-08-28,141.2523956298828,141.68260192871094,140.70745849609375,141.47227478027344,4263810,94.77344512939453
IBM,2015-08-31,140.89866638183594,141.87380981445312,139.82791137695312,141.38623046875,4281383,94.71580505371094
IBM,2015-09-01,138.53729248046875,138.6042022705078,135.6118621826172,136.4053497314453,5514512,91.37904357910156
IBM,2015-09-02,138.374755859375,138.69981384277344,136.88336181640625,138.67112731933594,4447592,92.89690399169922
IBM,2015-09-03,139.6271514892578,141.52008056640625,139.35946655273438,140.32504272460938,3769261,94.0049057006836
IBM,2015-09-04,138.2122344970703,139.0057373046875,137.0172119140625,137.3804931640625,4394351,92.03230285644531
IBM,2015-09-08,139.4455108642578,140.8604278564453,139.25430297851562,140.75526428222656,4114232,94.29309844970703
IBM,2015-09-09,142.1988525390625,142.48565673828125,138.47991943359375,138.67112731933594,3564559,92.89690399169922
IBM,2015-09-10,139.43594360351562,140.68833923339844,138.15487670898438,139.7705535888672,3620938,93.63343811035156
IBM,2015-09-11,139.49330139160156,141.0133819580078,139.26385498046875,140.88909912109375,3258395,94.38274383544922
IBM,2015-09-14,140.88909912109375,140.88909912109375,139.01528930664062,139.24473571777344,3375128,93.28118133544922
IBM,2015-09-15,140.15296936035156,141.42446899414062,139.3498992919922,141.0420684814453,2842087,94.48523712158203
IBM,2015-09-16,141.3384246826172,142.34225463867188,141.05162048339844,141.88336181640625,2927963,95.04883575439453
IBM,2015-09-17,141.58700561523438,143.09751892089844,140.82217407226562,141.625244140625,4187138,94.87592315673828
IBM,2015-09-18,139.6271514892578,139.9521942138672,137.64817810058594,138.15487670898438,8342687,92.55107879638672
IBM,2015-09-21,138.9961700439453,140.51625061035156,138.54684448242188,140.03823852539062,4000950,93.81278228759766
IBM,2015-09-22,138.26004028320312,138.68069458007812,137.44741821289062,138.07839965820312,3728049,92.49987030029297
IBM,2015-09-23,137.86807250976562,138.2122344970703,136.47227478027344,137.34225463867188,2797213,92.0067138671875
IBM,2015-09-24,136.32887268066406,138.69024658203125,135.70745849609375,138.0592803955078,3431194,92.48704528808594
IBM,2015-09-25,139.14913940429688,139.8374786376953,138.1739959716797,139.0248565673828,3634222,93.13390350341797
IBM,2015-09-28,138.06883239746094,138.9866180419922,136.20458984375,136.2523956298828,4515896,91.2765884399414
IBM,2015-09-29,135.74569702148438,136.38623046875,134.94264221191406,136.20458984375,4982621,91.24457550048828
IBM,2015-09-30,137.37094116210938,139.30210876464844,137.34225463867188,138.5946502685547,4127725,92.8456802368164
IBM,2015-10-01,138.91969299316406,139.26385498046875,135.36329650878906,137.27532958984375,4059421,91.9618911743164
IBM,2015-10-02,134.84703063964844,138.23135375976562,134.3785858154297,138.2218017578125,3194902,92.595916748046875
IBM,2015-10-05,139.4072723388672,143.29827880859375,139.4072723388672,142.48565673828125,5367863,95.45233154296875
IBM,2015-10-06,142.50477600097656,143.54684448242188,141.95985412597656,142.23709106445312,3156933,95.2857894897461
IBM,2015-10-07,143.44168090820312,144.10133361816406,142.31358337402344,143.48948669433594,3117917,96.12477111816406
IBM,2015-10-08,143.10707092285156,146.29063415527344,142.72467041015625,145.5831756591797,5014942,97.52735137939453
IBM,2015-10-09,145.75526428222656,146.4149169921875,144.61758422851562,145.68833923339844,3693531,97.59782409667969
IBM,2015-10-12,145.69789123535156,145.86997985839844,144.216064453125,144.49330139160156,3376070,96.79723358154297
IBM,2015-10-13,144.14913940429688,144.14913940429688,142.6195068359375,143.04014587402344,4095822,95.823760986328125
IBM,2015-10-14,143.02102661132812,144.0248565673828,142.46653747558594,143.41299438476562,3507238,96.07352447509766
IBM,2015-10-15,144.27342224121094,144.5889129638672,142.04588317871094,143.48948669433594,3636105,96.12477111816406
IBM,2015-10-16,143.83364868164062,144.55067443847656,142.69598388671875,143.7762908935547,3643950,96.31690979003906
IBM,2015-10-19,143.26004028320312,143.374755859375,141.8546905517578,142.65774536132812,8320616,95.5676040649414
IBM,2015-10-20,136.2237091064453,136.5965576171875,134.10133361816406,134.45506286621094,16762778,90.07255554199219
IBM,2015-10-21,134.08221435546875,136.38623046875,133.1739959716797,134.72274780273438,7312168,90.25189208984375
IBM,2015-10-22,135.50669860839844,138.69024658203125,135.3919677734375,137.7533416748047,5840027,92.2821044921875
IBM,2015-10-23,138.25047302246094,139.09178161621094,137.3804931640625,138.31739807128906,5617438,92.65995025634766
IBM,2015-10-26,138.3843231201172,138.62332153320312,136.91204833984375,137.34225463867188,3649912,92.0067138671875
IBM,2015-10-27,137.1988525390625,137.50477600097656,131.29063415527344,131.7973175048828,15698891,88.29210662841797
IBM,2015-10-28,131.8546905517578,135.0191192626953,131.45315551757812,134.63670349121094,8902924,90.194244384765625
IBM,2015-10-29,134.1873779296875,134.6271514892578,132.90631103515625,134.3690185546875,3881078,90.01490020751953
IBM,2015-10-30,134.26385498046875,135.11471557617188,133.7476043701172,133.91969299316406,4167264,89.7138900756836
IBM,2015-11-02,134.32122802734375,134.34034729003906,133.43212890625,134.1969451904297,3998021,89.8996353149414
IBM,2015-11-03,133.86233520507812,136.52008056640625,133.7476043701172,135.64053344726562,4549472,90.86669158935547
IBM,2015-11-04,136.28106689453125,136.37667846679688,135.08604431152344,135.4015350341797,3678677,90.70661163330078
IBM,2015-11-05,135.38241577148438,136.11854553222656,133.48948669433594,133.73805236816406,5331357,89.59222412109375
IBM,2015-11-06,132.50477600097656,133.41299438476562,131.806884765625,132.170166015625,4963165,89.37242126464844
IBM,2015-11-09,131.8546905517578,132.0076446533203,128.94837951660156,129.35946655273438,8447078,87.47186279296875
IBM,2015-11-10,129.4072723388672,129.7705535888672,128.2218017578125,129.51242065429688,4728757,87.57527923583984
IBM,2015-11-11,130.10516357421875,130.2103271484375,128.5850830078125,129.08221435546875,3310381,87.28437042236328
IBM,2015-11-12,128.7762908935547,128.7762908935547,127.16061401367188,127.18929290771484,4917664,86.00440216064453
IBM,2015-11-13,127.1032485961914,127.15105438232422,125.86042022705078,125.95602416992188,4826035,85.17047119140625
IBM,2015-11-16,125.9942626953125,128.193115234375,125.9942626953125,127.82982635498047,4383577,86.4375228881836
IBM,2015-11-17,128.31739807128906,128.89100646972656,127.44741821289062,127.93498992919922,2944595,86.50861358642578
IBM,2015-11-18,128.86233520507812,129.93307495117188,128.3556365966797,129.84703063964844,4340063,87.8015365600586
IBM,2015-11-19,130.21987915039062,131.68260192871094,130.0286865234375,130.72657775878906,4972266,88.39627838134766
IBM,2015-11-20,131.32887268066406,132.81069946289062,131.21414184570312,132.4091796875,5414514,89.5340576171875
IBM,2015-11-23,132.4378662109375,132.76290893554688,131.08985900878906,132.37094116210938,5374243,89.50819396972656
IBM,2015-11-24,131.5965576171875,133.2122344970703,131.27151489257812,132.50477600097656,3564454,89.59867858886719
IBM,2015-11-25,132.28489685058594,132.34225463867188,131.3384246826172,131.93116760253906,3387157,89.2107925415039
IBM,2015-11-27,131.93116760253906,132.70555114746094,131.1759033203125,132.37094116210938,1480927,89.50819396972656
IBM,2015-11-30,132.51434326171875,133.7476043701172,132.4282989501953,133.28871154785156,4754698,90.12874603271484
IBM,2015-12-01,133.44168090820312,135.181640625,133.44168090820312,135.06692504882812,4388075,91.33116149902344
IBM,2015-12-02,134.73231506347656,135,133.36520385742188,133.55641174316406,3896768,90.3097915649414
IBM,2015-12-03,133.93881225585938,134.54110717773438,132.11280822753906,132.81069946289062,6181442,89.80555725097656
IBM,2015-12-04,132.0172119140625,134.818359375,131.92160034179688,134.25430297851562,4781894,90.78170013427734
IBM,2015-12-07,133.9961700439453,134.2351837158203,132.70555114746094,133.41299438476562,3430252,90.21282196044922
IBM,2015-12-08,132.1988525390625,132.94454956054688,131.48184204101562,131.97897338867188,4084839,89.24315643310547
IBM,2015-12-09,131.3384246826172,133.69024658203125,130.23899841308594,130.602294921875,4827290,88.312255859375
IBM,2015-12-10,131.0038299560547,131.7877655029297,129.75143432617188,130.7648162841797,4416526,88.42213439941406
IBM,2015-12-11,129.28298950195312,129.48374938964844,128.02102661132812,128.65200805664062,5579155,86.99346160888672
IBM,2015-12-14,129.35946655273438,130.15296936035156,128.12619018554688,129.9521942138672,5380415,87.872650146484375
IBM,2015-12-15,131.35755920410156,132.85850524902344,131.24282836914062,131.73040771484375,4433471,89.07505798339844
IBM,2015-12-16,133.0019073486328,133.50860595703125,131.73040771484375,133.1644287109375,4545393,90.04471588134766
IBM,2015-12-17,133.2218017578125,133.36520385742188,130.31549072265625,130.73614501953125,4277617,88.40274810791016
IBM,2015-12-18,130.4110870361328,130.93690490722656,128.36520385742188,128.96749877929688,10487301,87.20679473876953
IBM,2015-12-21,129.85659790039062,129.85659790039062,128.12619018554688,129.54110717773438,5875905,87.59466552734375
IBM,2015-12-22,129.90440368652344,132.11280822753906,129.68450927734375,131.86424255371094,4459935,89.165557861328125
IBM,2015-12-23,132.2179718017578,133.18356323242188,132.0363311767578,132.44741821289062,5402485,89.55989837646484
IBM,2015-12-24,132.34225463867188,132.7724609375,132.0363311767578,132.170166015625,1563979,89.37242126464844
IBM,2015-12-28,131.68260192871094,131.9694061279297,130.53536987304688,131.55831909179688,3287996,88.95869445800781
IBM,2015-12-29,132.170166015625,133.90057373046875,132.12237548828125,133.6328887939453,4125110,90.36151885986328
IBM,2015-12-30,133.44168090820312,134.26385498046875,133.09751892089844,133.2122344970703,3126912,90.0770492553711
IBM,2015-12-31,132.95411682128906,132.9827880859375,131.52008056640625,131.56787109375,3621357,88.96514892578125
IBM,2016-01-04,129.63670349121094,129.9904327392578,128.33651733398438,129.9713134765625,5469952,87.88557434082031
IBM,2016-01-05,130.74569702148438,130.86997985839844,128.91969299316406,129.87571716308594,4105341,87.8209228515625
IBM,2016-01-06,128.47036743164062,129.61758422851562,127.74378967285156,129.22561645507812,4509201,87.38134765625
IBM,2016-01-07,127.82026672363281,129.08221435546875,126.60611724853516,127.01720428466797,7348987,85.88804626464844
IBM,2016-01-08,127.32313537597656,127.93498992919922,125.54492950439453,125.84130096435547,4981784,85.09288787841797
IBM,2016-01-11,126.01338195800781,127.93498992919922,125.96558380126953,127.37093353271484,5203222,86.12721252441406
IBM,2016-01-12,127.77246856689453,127.8967514038086,125.36328887939453,127.05545043945312,5312320,85.913909912109375
IBM,2016-01-13,127.62906646728516,128.374755859375,125.33460998535156,125.40152740478516,4916305,84.79551696777344
IBM,2016-01-14,126.12810516357422,127.90631103515625,125.44933319091797,127.06501007080078,5972242,85.92035675048828
IBM,2016-01-15,124.29254150390625,125.12428283691406,123.20267486572266,124.31166076660156,9422891,84.05857849121094
IBM,2016-01-19,124.38814544677734,126.29063415527344,122.42829895019531,122.4760971069336,10438662,82.817352294921875
IBM,2016-01-20,113.25048065185547,118.53728485107422,112.81070709228516,116.5009536743164,16901059,78.777008056640625
IBM,2016-01-21,115.96558380126953,119.59847259521484,115.2772445678711,117.5047836303711,9258774,79.45579528808594
IBM,2016-01-22,119.1873779296875,119.25430297851562,116.4149169921875,117.11280822753906,9663366,79.19075012207031
IBM,2016-01-25,116.73040008544922,118.76673126220703,116.29063415527344,116.7112808227539,5696516,78.91926574707031
IBM,2016-01-26,116.8738021850586,118.17399597167969,116.86424255371094,117.1988525390625,4830219,79.24890899658203
IBM,2016-01-27,117.33269500732422,117.94454956054688,115.34416961669922,115.64053344726562,5257614,78.1952133178711
IBM,2016-01-28,115.9273452758789,117.42829895019531,115.68833923339844,116.84512329101562,4123855,79.0097427368164
IBM,2016-01-29,117.85850524902344,119.3021011352539,117.55258178710938,119.3021011352539,8627513,80.671142578125
IBM,2016-02-01,118.92925262451172,119.78011322021484,118.26959991455078,119.34034729003906,3739345,80.69698333740234
IBM,2016-02-02,118.23136138916016,118.6806869506836,117.24665069580078,117.53346252441406,3438516,79.47520446777344
IBM,2016-02-03,118.53728485107422,119.93307495117188,116.91204833984375,119.23518371582031,6509781,80.6258773803711
IBM,2016-02-04,119.57935333251953,122.84894561767578,119.50286865234375,122.03633117675781,5508759,82.519989013671875
IBM,2016-02-05,121.62523651123047,122.98279571533203,120.31549072265625,122.9158706665039,7507874,83.11473083496094
IBM,2016-02-08,120.45889282226562,121.9024887084961,118.67112731933594,121.39579010009766,7702744,82.92534637451172
IBM,2016-02-09,120.57361602783203,121.34799194335938,118.32695770263672,118.61376953125,6231231,81.02496337890625
IBM,2016-02-10,119.50286865234375,119.78011322021484,114.56979370117188,114.9043960571289,6766679,78.49107360839844
IBM,2016-02-11,113.55640411376953,114.397705078125,111.75907897949219,112.66730499267578,7643750,76.962921142578125
IBM,2016-02-12,114.01529693603516,115.72657775878906,113.14531707763672,115.7170181274414,5163579,79.046173095703125
IBM,2016-02-16,116.47227478027344,117.67686462402344,116.00382232666016,117.34225463867188,4248224,80.15637969970703
IBM,2016-02-17,118.26959991455078,121.00382232666016,117.82982635498047,120.55449676513672,5042766,82.35066223144531
IBM,2016-02-18,124.2829818725586,128.10707092285156,124.04397583007812,126.62523651123047,10409374,86.49756622314453
IBM,2016-02-19,126.53919982910156,127.77246856689453,125.08604431152344,127.22753143310547,5361064,86.90898895263672
IBM,2016-02-22,127.22753143310547,128.4034423828125,126.58699798583984,127.88719177246094,4662440,87.35962677001953
IBM,2016-02-23,127.28489685058594,127.54302215576172,126.20458984375,126.57743835449219,3597926,86.46492767333984
IBM,2016-02-24,125.76481628417969,127.61949920654297,123.97705841064453,126.95984649658203,4312240,86.72614288330078
IBM,2016-02-25,127.42829895019531,128.5946502685547,125.12428283691406,128.5850830078125,4558782,87.83635711669922
IBM,2016-02-26,128.5946502685547,128.9866180419922,126.14722442626953,126.22370910644531,4587965,86.22328186035156
IBM,2016-02-29,126.19503021240234,127.4952163696289,125.14340209960938,125.26768493652344,4631688,85.57022857666016
IBM,2016-03-01,126.42447662353516,128.71893310546875,126.22370910644531,128.46080017089844,3962771,87.75145721435547
IBM,2016-03-02,127.82026672363281,131.3957977294922,127.36137390136719,130.30592346191406,5457191,89.01187896728516
IBM,2016-03-03,131.1854705810547,131.89292907714844,130.08604431152344,131.73995971679688,5393594,89.991455078125
IBM,2016-03-04,131.49139404296875,133.28871154785156,130.9942626953125,131.73995971679688,4150946,89.991455078125
IBM,2016-03-07,131.24282836914062,134.33078002929688,130.85086059570312,133.9866180419922,5408866,91.5261459350586
IBM,2016-03-08,133.5659637451172,134.17782592773438,131.37667846679688,132.95411682128906,5835739,90.82081604003906
IBM,2016-03-09,133.18356323242188,135.91778564453125,133.10707092285156,134.2351837158203,4609199,91.69593048095703
IBM,2016-03-10,135.0286865234375,135.24856567382812,132.0172119140625,134.0248565673828,4205548,91.55224609375
IBM,2016-03-11,135.49713134765625,136.63479614257812,134.33078002929688,136.09942626953125,4625307,92.969390869140625
IBM,2016-03-14,135.7648162841797,136.89292907714844,134.8374786376953,136.50096130371094,4235045,93.24369812011719
IBM,2016-03-15,135.50669860839844,137.02676391601562,135.31549072265625,136.67303466796875,3878045,93.36122131347656
IBM,2016-03-16,136.34799194335938,138.50860595703125,135.8604278564453,138.4225616455078,4416107,94.5562973022461
IBM,2016-03-17,138.41299438476562,140.84129333496094,138.09751892089844,140.5736083984375,6089394,96.02568054199219
IBM,2016-03-18,140.91778564453125,141.02294921875,139.11090087890625,140.6214141845703,12645826,96.05836486816406
IBM,2016-03-21,140.82217407226562,142.170166015625,140.26768493652344,142.09368896484375,3892794,97.064056396484375
IBM,2016-03-22,141.5487518310547,142.71510314941406,141.3384246826172,141.58700561523438,4269667,96.71796417236328
IBM,2016-03-23,141.49139404296875,141.52008056640625,138.7476043701172,139.0057373046875,4983353,94.954681396484375
IBM,2016-03-24,138.6042022705078,141.70172119140625,138.13575744628906,141.44358825683594,5276547,96.6199722290039
IBM,2016-03-28,141.2523956298828,142.11280822753906,140.75526428222656,141.87380981445312,3415295,96.91386413574219
IBM,2016-03-29,141.09942626953125,143.1739959716797,141.0133819580078,142.76290893554688,3282871,97.52120208740234
IBM,2016-03-30,143.3556365966797,143.79541015625,141.7973175048828,141.88336181640625,3484435,96.92041015625
IBM,2016-03-31,143.2026824951172,146.3671112060547,142.7915802001953,144.7896728515625,7092508,98.905670166015625
IBM,2016-04-01,143.89100646972656,146.2332763671875,143.64244079589844,145.8126220703125,4106073,99.60448455810547
IBM,2016-04-04,145.64053344726562,146.76864624023438,145.2294464111328,145.38241577148438,4112035,99.31058502197266
IBM,2016-04-05,144.7705535888672,144.93307495117188,143.06883239746094,143.4034423828125,3490502,97.9587631225586
IBM,2016-04-06,143.30784606933594,143.54684448242188,141.30975341796875,143.4225616455078,4387552,97.97180938720703
IBM,2016-04-07,142.51434326171875,143.02102661132812,141.49139404296875,141.73040771484375,3831498,96.81590270996094
IBM,2016-04-08,142.50477600097656,143.3938751220703,141.6061248779297,142.7820281982422,3445315,97.534271240234375
IBM,2016-04-11,143.65200805664062,145.26768493652344,142.65774536132812,142.68641662597656,4023021,97.4689712524414
IBM,2016-04-12,143.0305938720703,143.50860595703125,142.04588317871094,143.04971313476562,3761207,97.717132568359375
IBM,2016-04-13,144.12045288085938,144.579345703125,143.04971313476562,144.579345703125,3314146,98.76201629638672
IBM,2016-04-14,144.8374786376953,146.0420684814453,143.7667236328125,144.51242065429688,3322619,98.71629333496094
IBM,2016-04-15,144.397705078125,145.4110870361328,144.32122802734375,145.0478057861328,3825850,99.08201599121094
IBM,2016-04-18,145.0478057861328,146.4053497314453,144.82791137695312,145.82217407226562,6884458,99.61100006103516
IBM,2016-04-19,140.0286865234375,140.48757934570312,136.3384246826172,137.66729736328125,13796949,94.04041290283203
IBM,2016-04-20,137.89674377441406,140.72657775878906,137.66729736328125,139.68450927734375,7064998,95.41837310791016
IBM,2016-04-21,140.13385009765625,143.51815795898438,140.0191192626953,142.73422241210938,6294514,97.501617431640625
IBM,2016-04-22,142.86807250976562,144.35946655273438,141.0133819580078,141.9694061279297,5430727,96.97917938232422
IBM,2016-04-25,141.6443634033203,142.35182189941406,140.64053344726562,142.26577758789062,2979949,97.181610107421875
IBM,2016-04-26,142.11280822753906,143.2026824951172,141.3957977294922,142.52389526367188,3116871,97.35792541503906
IBM,2016-04-27,142.7820281982422,144.14913940429688,142.41873168945312,143.85276794433594,3254315,98.26569366455078
IBM,2016-04-28,143.1644287109375,143.57553100585938,140.27725219726562,140.602294921875,3965909,96.04530334472656
IBM,2016-04-29,140.0478057861328,140.8604278564453,137.8489532470703,139.52198791503906,4420187,95.30735778808594
IBM,2016-05-02,140.11471557617188,140.53536987304688,138.07839965820312,138.88145446777344,3663510,94.86979675292969
IBM,2016-05-03,138.28871154785156,138.52772521972656,136.6156768798828,137.7915802001953,3749178,94.12529754638672
IBM,2016-05-04,137.05545043945312,138.62332153320312,137.0076446533203,137.90631103515625,2695647,94.20367431640625
IBM,2016-05-05,139.53155517578125,140.82217407226562,139.0535430908203,140.0286865234375,6800255,95.6534652709961
IBM,2016-05-06,138.48948669433594,141.46270751953125,138.11663818359375,140.8126220703125,5121007,97.11724090576172
IBM,2016-05-09,141.20458984375,141.68260192871094,140.54493713378906,140.8604278564453,4500310,97.15021514892578
IBM,2016-05-10,141.72084045410156,143.44168090820312,141.24282836914062,143.374755859375,4176364,98.88431549072266
IBM,2016-05-11,143.12619018554688,144.4455108642578,142.1988525390625,142.3996124267578,3235278,98.21177673339844
IBM,2016-05-12,142.64817810058594,142.8202667236328,140.64053344726562,142.29444885253906,3398663,98.13924407958984
IBM,2016-05-13,142.2466583251953,143.26959228515625,140.93690490722656,141.2237091064453,2508308,97.40074920654297
IBM,2016-05-16,141.1567840576172,143.3938751220703,140.95602416992188,142.88719177246094,3210279,98.54804992675781
IBM,2016-05-17,142.64817810058594,142.92543029785156,140.8126220703125,141.49139404296875,3651168,97.585357666015625
IBM,2016-05-18,141.48184204101562,141.988525390625,139.92352294921875,140.8604278564453,2605691,97.15021514892578
IBM,2016-05-19,140.03823852539062,140.46844482421875,137.62905883789062,138.55641174316406,3855138,95.5611572265625
IBM,2016-05-20,139.30210876464844,141.02294921875,139.14913940429688,140.77438354492188,3840389,97.09088134765625
IBM,2016-05-23,141.11854553222656,141.44358825683594,140.2103271484375,140.31549072265625,2200575,96.77436828613281
IBM,2016-05-24,140.420654296875,142.2084197998047,140.420654296875,141.7877655029297,3064048,97.7897720336914
IBM,2016-05-25,142.3804931640625,145.4015350341797,141.9694061279297,145.0191192626953,4555644,100.01842498779297
IBM,2016-05-26,144.88528442382812,145.8030548095703,144.4072723388672,145.73614501953125,3203793,100.51295471191406
IBM,2016-05-27,145.6501007080078,146.20458984375,145.45889282226562,146.11854553222656,2570127,100.77667236328125
IBM,2016-05-31,145.85086059570312,147.04588317871094,145.5736083984375,146.97897338867188,6105084,101.37013244628906
IBM,2016-06-01,146.27151489257812,146.52963256835938,144.87571716308594,145.8030548095703,2785916,100.55908203125
IBM,2016-06-02,145.87954711914062,146.74952697753906,145.43020629882812,146.74952697753906,2764160,101.21186828613281
IBM,2016-06-03,145.69789123535156,146.30975341796875,145.0286865234375,146.16635131835938,2435402,100.80963897705078
IBM,2016-06-06,146.35755920410156,147.1797332763672,145.64053344726562,146.0133819580078,2488120,100.70413208007812
IBM,2016-06-07,146.56787109375,147.16061401367188,145.9464569091797,146.58700561523438,4670390,101.09980773925781
IBM,2016-06-08,146.7781982421875,147.31358337402344,146.30975341796875,147.2275390625,3070010,101.54154205322266
IBM,2016-06-09,146.1950225830078,146.9980926513672,146.0133819580078,146.67303466796875,2114803,101.15911102294922
IBM,2016-06-10,146.07073974609375,146.58700561523438,145.181640625,145.66921997070312,3264148,100.46678924560547
IBM,2016-06-13,144.96176147460938,145.7935028076172,143.67112731933594,144.6271514892578,3776478,99.7480697631836
IBM,2016-06-14,144.6271514892578,145.11471557617188,143.78585815429688,144.4168243408203,2997627,99.60303497314453
IBM,2016-06-15,144.7992401123047,145.11471557617188,143.97705078125,144.0535430908203,2364378,99.35246276855469
IBM,2016-06-16,143.5850830078125,144.63670349121094,142.44741821289062,144.4168243408203,2561759,99.60303497314453
IBM,2016-06-17,144.32122802734375,146.0038299560547,143.97705078125,145.30592346191406,4878439,100.2162094116211
IBM,2016-06-20,145.88909912109375,147.86807250976562,145.8126220703125,146.8546905517578,3736417,101.2844009399414
IBM,2016-06-21,147.3804931640625,147.7724609375,146.93116760253906,147.27532958984375,2887274,101.57450103759766
IBM,2016-06-22,146.988525390625,147.90631103515625,145.5736083984375,146.1950225830078,2964050,100.82942962646484
IBM,2016-06-23,146.70172119140625,148.64244079589844,145.88909912109375,148.51815795898438,4151992,102.43170928955078
IBM,2016-06-24,143.374755859375,143.9866180419922,139.75143432617188,140.14340209960938,9500609,96.65569305419922
IBM,2016-06-27,139.75143432617188,140.15296936035156,136.2332763671875,137.18930053710938,5248723,94.6182632446289
IBM,2016-06-28,138.41299438476562,139.32122802734375,137.87762451171875,139.29254150390625,4181594,96.06884765625
IBM,2016-06-29,140.05735778808594,141.95028686523438,140.0095672607422,141.93116760253906,3522614,97.88867950439453
IBM,2016-06-30,142.31358337402344,145.2294464111328,142.13192749023438,145.10516357421875,4149587,100.0777587890625
IBM,2016-07-01,145.10516357421875,146.24282836914062,144.7418670654297,145.6501007080078,2780582,100.45359802246094
IBM,2016-07-05,144.54110717773438,145.31549072265625,144.13002014160156,145.0095672607422,2578599,100.01185607910156
IBM,2016-07-06,145.17208862304688,145.70745849609375,143.32696533203125,145.66921997070312,2687592,100.46678924560547
IBM,2016-07-07,146.03250122070312,146.93116760253906,145.2103271484375,145.88909912109375,2236766,100.6184310913086
IBM,2016-07-08,147.2275390625,147.8011474609375,146.34799194335938,147.66729736328125,3180468,101.84485626220703
IBM,2016-07-11,147.8011474609375,149.17782592773438,147.70555114746094,148.49903869628906,2964050,102.41850280761719
IBM,2016-07-12,149.1395721435547,150.2103271484375,148.68069458007812,150.13385009765625,4020615,103.54601287841797
IBM,2016-07-13,150.8126220703125,151.37667846679688,150.15296936035156,151.07073974609375,2872734,104.19217681884766
IBM,2016-07-14,151.8260040283203,154.30210876464844,151.6061248779297,153.23135375976562,4850930,105.68233489990234
IBM,2016-07-15,152.86807250976562,152.94454956054688,151.52963256835938,152.7533416748047,4682733,105.35261535644531
IBM,2016-07-18,152.29444885253906,153.68069458007812,151.74952697753906,152.829833984375,7039266,105.40542602539062
IBM,2016-07-19,154.66539001464844,155.0095672607422,150.9464569091797,152.5621337890625,7447520,105.22077178955078
IBM,2016-07-20,152.93499755859375,154.5984649658203,152.58126831054688,154.26385498046875,4577610,106.39444732666016
IBM,2016-07-21,153.68069458007812,154.73231506347656,152.85850524902344,153.3938751220703,3680769,105.79442596435547
IBM,2016-07-22,153.70936584472656,155.03823852539062,153.4225616455078,154.94264221191406,2636025,106.86258697509766
IBM,2016-07-25,154.87571716308594,155.71701049804688,154.63670349121094,155.49713134765625,2933612,107.24501037597656
IBM,2016-07-26,155.49713134765625,156.4053497314453,154.27342224121094,154.9904327392578,3027752,106.89553833007812
IBM,2016-07-27,154.9904327392578,155.420654296875,154.09178161621094,154.71319580078125,2262184,106.704345703125
IBM,2016-07-28,154.28298950195312,154.69407653808594,153.64244079589844,154.27342224121094,2448058,106.40105438232422
IBM,2016-07-29,154.26385498046875,154.5602264404297,152.9923553466797,153.55641174316406,3710685,105.90650177001953
IBM,2016-08-01,153.5850830078125,154.54110717773438,152.81069946289062,154.3498992919922,2953486,106.45375061035156
IBM,2016-08-02,154.17782592773438,154.3498992919922,153.30784606933594,153.51815795898438,3222621,105.88013458251953
IBM,2016-08-03,153.08795166015625,153.78585815429688,152.7724609375,153.6042022705078,2993338,105.93946838378906
IBM,2016-08-04,153.78585815429688,154.5889129638672,153.07839965820312,154.4455108642578,2603599,106.51969146728516
IBM,2016-08-05,154.87571716308594,156.31930541992188,154.46463012695312,156.30975341796875,3987770,107.80546569824219
IBM,2016-08-08,155.5736083984375,156.08985900878906,154.47418212890625,154.91395568847656,3179108,107.76556396484375
IBM,2016-08-09,155.08604431152344,155.6118621826172,154.54110717773438,154.6558380126953,2863425,107.58601379394531
IBM,2016-08-10,155.05735778808594,155.50669860839844,154.8374786376953,154.9521942138672,2580168,107.79218292236328
IBM,2016-08-11,155.11471557617188,157.69598388671875,155.0478057861328,156.3384246826172,9171956,108.75647735595703
IBM,2016-08-12,156.0133819580078,156.27151489257812,154.4168243408203,154.82791137695312,2660083,107.7057113647461
IBM,2016-08-15,155.2581329345703,155.8030548095703,154.66539001464844,154.76100158691406,3107038,107.6591796875
IBM,2016-08-16,154.0248565673828,154.8087921142578,153.62332153320312,153.6328887939453,2311869,106.87438201904297
IBM,2016-08-17,153.89100646972656,154.07266235351562,152.81069946289062,153.3843231201172,3374291,106.70149230957031
IBM,2016-08-18,153.8145294189453,154.87571716308594,153.3843231201172,154.26385498046875,3819992,107.31331634521484
IBM,2016-08-19,153.7667236328125,153.83364868164062,152.50477600097656,153.0019073486328,2944699,106.43545532226562
IBM,2016-08-22,152.9636688232422,153.50860595703125,152.13192749023438,152.9636688232422,2133108,106.40885162353516
IBM,2016-08-23,153.27915954589844,154.24473571777344,153.18356323242188,153.2122344970703,2968653,106.58174133300781
IBM,2016-08-24,152.85850524902344,153.13575744628906,151.35755920410156,152.05545043945312,3813507,105.77705383300781
IBM,2016-08-25,152.0076446533203,152.52389526367188,151.45315551757812,151.65391540527344,2693450,105.49774932861328
IBM,2016-08-26,151.89292907714844,153.3843231201172,150.90821838378906,151.35755920410156,2613849,105.29155731201172
IBM,2016-08-29,151.84512329101562,153.1644287109375,151.52963256835938,152.69598388671875,2589791,106.22264862060547
IBM,2016-08-30,152.73422241210938,153.10707092285156,151.8260040283203,152.3900604248047,1896712,106.00981903076172
IBM,2016-08-31,152.6386260986328,152.6386260986328,151.30018615722656,151.89292907714844,2430486,105.66398620605469
IBM,2016-09-01,151.35755920410156,152.6003875732422,151.14723205566406,152.52389526367188,2466886,106.1029281616211
IBM,2016-09-02,152.8489532470703,153.50860595703125,152.1510467529297,152.53346252441406,2421908,106.10958099365234
IBM,2016-09-06,152.8489532470703,153.78585815429688,152.11280822753906,153.29827880859375,3131829,106.64164733886719
IBM,2016-09-07,153.1453094482422,154.64627075195312,152.9636688232422,154.53155517578125,2999196,107.49954986572266
IBM,2016-09-08,153.48948669433594,154.12045288085938,151.7781982421875,152.0076446533203,4145507,105.74384307861328
IBM,2016-09-09,151.08030700683594,151.4340362548828,148.8049774169922,148.8432159423828,5424556,103.54248809814453
IBM,2016-09-12,148.43212890625,151.55831909179688,148.0305938720703,151.32887268066406,4568405,105.27165222167969
IBM,2016-09-13,150.69789123535156,150.98471069335938,148.6615753173828,148.9579315185547,3803988,103.62227630615234
IBM,2016-09-14,148.85276794433594,149.01528930664062,146.6443634033203,147.27532958984375,4038188,102.4517593383789
IBM,2016-09-15,147.51434326171875,149.45506286621094,146.47227478027344,148.8145294189453,3813298,103.52249908447266
IBM,2016-09-16,148.2218017578125,148.5659637451172,146.72084045410156,147.07456970214844,6760926,102.3121109008789
IBM,2016-09-19,148.0592803955078,149.32122802734375,147.7533416748047,148.0592803955078,2562805,102.99714660644531
IBM,2016-09-20,149.01528930664062,149.68450927734375,147.65774536132812,147.65774536132812,2258419,102.7177963256836
IBM,2016-09-21,148.09751892089844,148.83364868164062,147.10325622558594,148.69024658203125,2587699,103.43607330322266
IBM,2016-09-22,149.28298950195312,150.30592346191406,148.8432159423828,149.24473571777344,2814891,103.82179260253906
IBM,2016-09-23,148.7762908935547,149.17782592773438,147.90631103515625,148.1644287109375,2826501,103.07028198242188
IBM,2016-09-26,147.66729736328125,147.66729736328125,146.71128845214844,147.2084197998047,2649832,102.4052505493164
IBM,2016-09-27,147.53346252441406,149.87571716308594,147.04588317871094,149.87571716308594,3124611,104.26073455810547
IBM,2016-09-28,150.08604431152344,151.65391540527344,149.35946655273438,151.32887268066406,3462260,105.27165222167969
IBM,2016-09-29,151.65391540527344,157.74378967285156,150.53536987304688,151.1567840576172,3530041,105.15191650390625
IBM,2016-09-30,151.91204833984375,152.81069946289062,151.10899353027344,151.86424255371094,3762357,105.64404296875
IBM,2016-10-03,151.10899353027344,151.4053497314453,150.11471557617188,150.67877197265625,2330279,104.8193588256836
IBM,2016-10-04,150.73614501953125,151.55831909179688,148.96749877929688,149.579345703125,3016769,104.05455017089844
IBM,2016-10-05,150.1625213623047,150.88909912109375,149.82791137695312,150.17208862304688,1761987,104.46690368652344
IBM,2016-10-06,149.94264221191406,150.50669860839844,149.034423828125,149.9808807373047,2039805,104.33387756347656
IBM,2016-10-07,150.2294464111328,150.7648162841797,148.04971313476562,148.8240966796875,2794807,103.5291519165039
IBM,2016-10-10,149.818359375,151.52008056640625,149.7705535888672,150.11471557617188,2595440,104.42698669433594
IBM,2016-10-11,149.8374786376953,150.0478057861328,147.12237548828125,147.9827880859375,3034760,102.94393920898438
IBM,2016-10-12,148.15487670898438,148.15487670898438,146.34799194335938,147.50477600097656,3100344,102.61137390136719
IBM,2016-10-13,146.9407196044922,147.4378662109375,145.5736083984375,146.95985412597656,3043755,102.23231506347656
IBM,2016-10-14,147.67686462402344,148.69024658203125,147.31358337402344,147.65774536132812,4558677,102.7177963256836
IBM,2016-10-17,147.65774536132812,149.034423828125,147.55258178710938,147.9636688232422,6161358,102.9306411743164
IBM,2016-10-18,143.4225616455078,144.35946655273438,141.29063415527344,144.09178161621094,13358048,100.23712158203125
IBM,2016-10-19,144.61758422851562,145.74569702148438,144.1969451904297,144.6080322265625,4846013,100.59627532958984
IBM,2016-10-20,144.6271514892578,146.1759033203125,144.3785858154297,144.85659790039062,4208163,100.76918029785156
IBM,2016-10-21,143.9579315185547,144.50286865234375,142.9827880859375,143.04971313476562,4617253,99.51225280761719
IBM,2016-10-24,143.78585815429688,144.85659790039062,143.78585815429688,143.94837951660156,2789368,100.1373519897461
IBM,2016-10-25,143.94837951660156,144.51242065429688,143.2409210205078,144.24473571777344,2769285,100.34355926513672
IBM,2016-10-26,144.08221435546875,146.21414184570312,143.65200805664062,145.13385009765625,2941038,100.96207427978516
IBM,2016-10-27,146.09942626953125,147.28489685058594,145.33460998535156,146.6061248779297,4423848,101.98624420166016
IBM,2016-10-28,147.27532958984375,147.64817810058594,145.48757934570312,145.89866638183594,3822607,101.4941177368164
IBM,2016-10-31,146.0420684814453,147.5430145263672,146.0420684814453,146.93116760253906,3716647,102.21237182617188
IBM,2016-11-01,146.74952697753906,147.14149475097656,145.06692504882812,146.07073974609375,3338727,101.6137924194336
IBM,2016-11-02,145.77438354492188,146.6061248779297,145,145.26768493652344,3215822,101.05519104003906
IBM,2016-11-03,145.8030548095703,146.97897338867188,145.12428283691406,145.66921997070312,3011225,101.33448028564453
IBM,2016-11-04,145.69789123535156,146.88336181640625,145.1912078857422,145.72657775878906,2584038,101.3743667602539
IBM,2016-11-07,147.2179718017578,149.24473571777344,147.07456970214844,148.87188720703125,3979925,103.56241607666016
IBM,2016-11-08,147.76290893554688,149.07266235351562,146.32887268066406,148.34608459472656,4102307,104.1328353881836
IBM,2016-11-09,146.2332763671875,148.71893310546875,144.35946655273438,148.0019073486328,5652270,103.89122772216797
IBM,2016-11-10,150.72657775878906,154.07266235351562,150.65965270996094,153.1739959716797,8070727,107.52183532714844
IBM,2016-11-11,152.93499755859375,154.24473571777344,152.32313537597656,154.17782592773438,4651144,108.22650146484375
IBM,2016-11-14,154.15870666503906,154.7418670654297,150.6501007080078,151.2523956298828,5435539,106.17296600341797
IBM,2016-11-15,151.45315551757812,152.1510467529297,150.6214141845703,151.69215393066406,3636942,106.48165130615234
IBM,2016-11-16,151.49139404296875,152.53346252441406,151.08030700683594,152.28489685058594,2356429,106.89773559570312
IBM,2016-11-17,152.2179718017578,152.89674377441406,151.86424255371094,152.7724609375,2365215,107.2399673461914
IBM,2016-11-18,152.7724609375,153.65200805664062,152.2084197998047,153.33651733398438,3118754,107.63591766357422
IBM,2016-11-21,153.62332153320312,155.8317413330078,153.31739807128906,155.6118621826172,4850407,109.23313903808594
IBM,2016-11-22,155.8317413330078,155.8317413330078,154.82791137695312,155.51625061035156,2898257,109.16602325439453
IBM,2016-11-23,154.818359375,155.23899841308594,154.26385498046875,154.85659790039062,2356324,108.70294189453125
IBM,2016-11-25,154.71319580078125,156.0133819580078,154.71319580078125,155.965576171875,1679144,109.48143005371094
IBM,2016-11-28,156.02294921875,157.41873168945312,155.54493713378906,157.28489685058594,4654072,110.40753173828125
IBM,2016-11-29,156.7877655029297,157.1797332763672,155.8604278564453,156.3384246826172,3293017,109.74311828613281
IBM,2016-11-30,156.16635131835938,156.5965576171875,155.07647705078125,155.08604431152344,4600099,108.86405181884766
IBM,2016-12-01,154.82791137695312,155.06692504882812,151.3384246826172,152.7915802001953,4848942,107.25341796875
IBM,2016-12-02,152.0076446533203,153.2409210205078,151.44358825683594,152.9827880859375,2866981,107.38762664794922
IBM,2016-12-05,153.7762908935547,154.06309509277344,152.5717010498047,152.81069946289062,3605667,107.2668228149414
IBM,2016-12-06,153.08795166015625,153.71893310546875,151.9407196044922,153.29827880859375,2990514,107.60910034179688
IBM,2016-12-07,153.53729248046875,157.91586303710938,153.33651733398438,157.5430145263672,4639115,110.58872985839844
IBM,2016-12-08,157.6195068359375,158.69981384277344,156.9980926513672,158.08795166015625,3416654,110.97122955322266
IBM,2016-12-09,157.91586303710938,159.3881378173828,157.3613739013672,159.1969451904297,3291657,111.74969482421875
IBM,2016-12-12,159.3881378173828,159.45506286621094,157.81069946289062,158.2218017578125,3548346,111.06522369384766
IBM,2016-12-13,158.3938751220703,162.47610473632812,158.3938751220703,160.88909912109375,6205186,112.93753051757812
IBM,2016-12-14,160.965576171875,162.41873168945312,160.08604431152344,161.09942626953125,4313913,113.08515167236328
IBM,2016-12-15,160.6214141845703,162.3804931640625,160.4015350341797,160.6309814453125,3544476,112.75630187988281
IBM,2016-12-16,161.53919982910156,161.67303466796875,158.75717163085938,159.397705078125,7448148,111.89064025878906
IBM,2016-12-19,159.49330139160156,159.90440368652344,158.69981384277344,159.3498992919922,3091871,111.8570556640625
IBM,2016-12-20,160.12428283691406,160.85086059570312,159.13002014160156,160.2294464111328,2274632,112.47450256347656
IBM,2016-12-21,158.93881225585938,160.5544891357422,157.9827880859375,159.9713134765625,3740182,112.29328155517578
IBM,2016-12-22,160,160.8317413330078,159.25430297851562,159.71319580078125,2931520,112.11210632324219
IBM,2016-12-23,159.6558380126953,160.12428283691406,159.13002014160156,159.3785858154297,1779455,111.87721252441406
IBM,2016-12-27,159.63670349121094,160.5927276611328,159.51242065429688,159.7896728515625,1461785,112.16577911376953
IBM,2016-12-28,159.93307495117188,160.36329650878906,158.69981384277344,158.88145446777344,1838345,111.52825164794922
IBM,2016-12-29,158.71893310546875,159.64627075195312,158.69981384277344,159.27342224121094,1740021,111.80335998535156
IBM,2016-12-30,159.12045288085938,159.3690185546875,158.2218017578125,158.69024658203125,3088629,111.39402770996094
IBM,2017-01-03,159.6558380126953,160.48757934570312,158.70936584472656,159.8374786376953,3069278,112.1993179321289
IBM,2017-01-04,160.3919677734375,162.3996124267578,160,161.81643676757812,3536944,113.58848571777344
IBM,2017-01-05,161.806884765625,161.9407196044922,159.90440368652344,161.28106689453125,2805686,113.2126693725586
IBM,2017-01-06,161.27151489257812,162.44741821289062,160.15296936035156,162.07456970214844,3080993,113.76966857910156
IBM,2017-01-09,162.0172119140625,162.33270263671875,160.24856567382812,160.27725219726562,3336635,112.50802612304688
IBM,2017-01-10,160.5927276611328,160.69789123535156,158.06883239746094,158.2409210205078,4308160,111.0786361694336
IBM,2017-01-11,158.7476043701172,160.38241577148438,158.31739807128906,160.3728485107422,3765077,112.57516479492188
IBM,2017-01-12,160.3919677734375,160.6214141845703,158.27915954589844,160.56405639648438,3062165,112.70933532714844
IBM,2017-01-13,160.5831756591797,161.07073974609375,159.54110717773438,159.9808807373047,3007668,112.29998016357422
IBM,2017-01-17,159.35946655273438,160.783935546875,158.8145294189453,160.50669860839844,3468222,112.66912078857422
IBM,2017-01-18,160.08604431152344,161.1759033203125,159.35946655273438,159.46463012695312,4192159,111.93760681152344
IBM,2017-01-19,159.61758422851562,160.08604431152344,158.50860595703125,159.47418212890625,7283716,111.94429779052734
IBM,2017-01-20,160.43020629882812,163.13575744628906,158.69981384277344,163.04971313476562,13273740,114.45419311523438
IBM,2017-01-23,162.6003875732422,163.71893310546875,162.53346252441406,163.50860595703125,5730197,114.77632904052734
IBM,2017-01-24,163.8240966796875,168.26004028320312,163.6328887939453,168.1644287109375,7272210,118.04450988769531
IBM,2017-01-25,168.50860595703125,171.3671112060547,168.3843231201172,170.44932556152344,6194935,119.64836883544922
IBM,2017-01-26,170.2294464111328,171.0133819580078,169.70362854003906,170.8030548095703,3204839,119.89673614501953
IBM,2017-01-27,170.6214141845703,171.31930541992188,169.50286865234375,169.50286865234375,3642486,118.98404693603516
IBM,2017-01-30,169.1969451904297,169.28298950195312,166.90248107910156,168.06883239746094,4283161,117.97737884521484
IBM,2017-01-31,167.35182189941406,167.85850524902344,165.9751434326172,166.84512329101562,4329394,117.11841583251953
IBM,2017-02-01,167.30401611328125,167.97323608398438,165.28680419921875,166.625244140625,2924302,116.96405029296875
IBM,2017-02-02,166.56787109375,167.27532958984375,165.91778564453125,166.90248107910156,2741043,117.15867614746094
IBM,2017-02-03,167.30401611328125,168.5850830078125,167.1988525390625,168.08795166015625,3461528,117.9908447265625
IBM,2017-02-06,167.6003875732422,168.2409210205078,166.71128845214844,168.12619018554688,2772737,118.01764678955078
IBM,2017-02-07,168.26004028320312,170.7648162841797,168.1644287109375,170.6118621826172,4051681,119.76253509521484
IBM,2017-02-08,169.69407653808594,169.69407653808594,168.1453094482422,168.4225616455078,3047103,119.16050720214844
IBM,2017-02-09,168.4225616455078,169.9808807373047,168.1739959716797,169.4168243408203,3232872,119.86392974853516
IBM,2017-02-10,169.56979370117188,171.0038299560547,168.9866180419922,170.82217407226562,3065512,120.85826873779297
IBM,2017-02-13,171.35755920410156,171.988525390625,170.9751434326172,171.47227478027344,3235696,121.31822204589844
IBM,2017-02-14,170.71701049804688,172.2084197998047,170.50669860839844,172.2084197998047,2904219,121.83900451660156
IBM,2017-02-15,172.27532958984375,173.91969299316406,171.90248107910156,173.69024658203125,3048358,122.8874282836914
IBM,2017-02-16,173.47036743164062,174.75143432617188,172.91586303710938,173.4512481689453,3401069,122.71833801269531
IBM,2017-02-17,173.27915954589844,173.5850830078125,172.08413696289062,172.72467041015625,3715915,122.20426177978516
IBM,2017-02-21,172.65774536132812,172.83938598632812,171.24282836914062,172.33270263671875,4686394,121.92693328857422
IBM,2017-02-22,172.170166015625,173.36520385742188,172.170166015625,173.18356323242188,3159443,122.52893829345703
IBM,2017-02-23,173.9961700439453,174.47418212890625,172.9636688232422,173.6615753173828,2387495,122.86712646484375
IBM,2017-02-24,172.28489685058594,173.50860595703125,171.97897338867188,173.374755859375,3451905,122.66421508789062
IBM,2017-02-27,173.2218017578125,173.27915954589844,171.3957977294922,171.51051330566406,3861100,121.34526824951172
IBM,2017-02-28,171.49139404296875,172.68641662597656,171.46270751953125,171.91204833984375,3423976,121.62934875488281
IBM,2017-03-01,172.5430145263672,174.52198791503906,172.11280822753906,173.94837951660156,3143858,123.070068359375
IBM,2017-03-02,173.88145446777344,173.88145446777344,172.49522399902344,172.5908203125,3052437,122.10958099365234
IBM,2017-03-03,172.5908203125,173.34608459472656,171.8546905517578,172.13192749023438,1905812,121.7848892211914
IBM,2017-03-06,171.81643676757812,173.0305938720703,171.67303466796875,172.53346252441406,3351802,122.06903076171875
IBM,2017-03-07,172.76290893554688,173.31739807128906,172.27532958984375,172.44741821289062,3117603,122.00813293457031
IBM,2017-03-08,172.8011474609375,172.9923553466797,171.4149169921875,171.55831909179688,3721040,121.37906646728516
IBM,2017-03-09,171.27151489257812,171.3671112060547,168.1453094482422,169.3881378173828,5694529,119.84365844726562
IBM,2017-03-10,170.3728485107422,171.5965576171875,169.61758422851562,170.0095672607422,3242914,120.28330993652344
IBM,2017-03-13,170.0286865234375,170.2294464111328,168.6615753173828,168.69981384277344,3642381,119.35668182373047
IBM,2017-03-14,168.43212890625,169.04397583007812,167.50477600097656,167.9923553466797,3292285,118.85611724853516
IBM,2017-03-15,167.9827880859375,168.52772521972656,167.06500244140625,168.07839965820312,3991013,118.91699981689453
IBM,2017-03-16,170.6118621826172,171.12811279296875,169.04397583007812,169.4455108642578,4510143,119.88423919677734
IBM,2017-03-17,168.53729248046875,169.01528930664062,167.92543029785156,167.92543029785156,6193366,118.80876922607422
IBM,2017-03-20,167.92543029785156,168.43212890625,167.4378662109375,167.97323608398438,2590001,118.84257507324219
IBM,2017-03-21,168.26959228515625,168.47991943359375,166.1950225830078,166.2332763671875,4108374,117.61155700683594
IBM,2017-03-22,166.38623046875,167.3613739013672,165.2007598876953,167.09368896484375,3609223,118.22030639648438
IBM,2017-03-23,166.7590789794922,167.94454956054688,165.92733764648438,167.13192749023438,3912040,118.24737548828125
IBM,2017-03-24,167.41873168945312,167.7820281982422,165.7648162841797,166.1854705810547,3369898,117.5777359008789
IBM,2017-03-27,165.09559631347656,166.50096130371094,164.52198791503906,166.12811279296875,3408914,117.53712463378906
IBM,2017-03-28,166.29063415527344,167.30401611328125,165.3919677734375,166.8355712890625,3685999,118.03768920898438
IBM,2017-03-29,166.63479614257812,166.81643676757812,165.8317413330078,166.29063415527344,3227538,117.65216064453125
IBM,2017-03-30,166.21414184570312,166.91204833984375,166.05162048339844,166.21414184570312,3314042,117.59803771972656
IBM,2017-03-31,166.32887268066406,167.25621032714844,166.05162048339844,166.48184204101562,3047730,117.78742980957031
IBM,2017-04-03,166.1759033203125,167.1797332763672,165.75526428222656,166.8260040283203,4483679,118.03093719482422
IBM,2017-04-04,165.88909912109375,167.26577758789062,165.64053344726562,166.84512329101562,3251909,118.04444885253906
IBM,2017-04-05,167.0172119140625,168.57553100585938,165.2103271484375,165.27725219726562,6525889,116.9351806640625
IBM,2017-04-06,165.84129333496094,165.84129333496094,164.67495727539062,164.86614990234375,3593428,116.64431762695312
IBM,2017-04-07,164.51242065429688,165.32504272460938,163.7476043701172,164.56979370117188,3753362,116.43463134765625
IBM,2017-04-10,164.94264221191406,164.9713134765625,163.47991943359375,163.67112731933594,3964235,115.79882049560547
IBM,2017-04-11,163.1453094482422,163.69981384277344,161.5487518310547,163.07839965820312,5116927,115.37944030761719
IBM,2017-04-12,163.51815795898438,163.67112731933594,162.5430145263672,163.15487670898438,3427637,115.4335708618164
IBM,2017-04-13,162.44741821289062,163.8240966796875,162.07456970214844,162.07456970214844,3352953,114.66922760009766
IBM,2017-04-17,162.28489685058594,163.7667236328125,162.16061401367188,163.57553100585938,3891329,115.731201171875
IBM,2017-04-18,163.27915954589844,164.1395721435547,162.3613739013672,162.5717010498047,6637393,115.0209732055664
IBM,2017-04-19,154.64627075195312,155.48757934570312,152.58126831054688,154.579345703125,20171378,109.36631774902344
IBM,2017-04-20,154.22561645507812,155.2581329345703,153.44168090820312,155.1625213623047,6785193,109.7789306640625
IBM,2017-04-21,154.92352294921875,154.9808807373047,153.32696533203125,153.32696533203125,5865759,108.48020935058594
IBM,2017-04-24,154.1969451904297,154.46463012695312,153.36520385742188,153.68069458007812,5565348,108.73048400878906
IBM,2017-04-25,154.66539001464844,154.91395568847656,153.32696533203125,153.33651733398438,5083978,108.48700714111328
IBM,2017-04-26,153.47036743164062,154.01528930664062,152.85850524902344,153.02102661132812,4526879,108.26377868652344
IBM,2017-04-27,153.2409210205078,153.4225616455078,152.6099395751953,153.26959228515625,4312240,108.43962860107422
IBM,2017-04-28,153.44168090820312,153.52772521972656,152.67686462402344,153.2409210205078,4345189,108.41934204101562
IBM,2017-05-01,153.011474609375,153.36520385742188,151.72084045410156,151.8546905517578,5162324,107.43860626220703
IBM,2017-05-02,152.4282989501953,152.47610473632812,151.66348266601562,152.10325622558594,3355777,107.61445617675781
IBM,2017-05-03,151.7590789794922,152.4378662109375,151.5487518310547,151.65391540527344,4176992,107.29652404785156
IBM,2017-05-04,151.90248107910156,152.14149475097656,151.3957977294922,152.05545043945312,4477508,107.58062744140625
IBM,2017-05-05,146.76864624023438,148.92926025390625,146.27151489257812,148.23135375976562,13097280,104.87503814697266
IBM,2017-05-08,146.08030700683594,146.72084045410156,145.50669860839844,146.30018615722656,7836632,104.51986694335938
IBM,2017-05-09,145.88909912109375,146.3671112060547,144.89483642578125,145.420654296875,7168238,103.89152526855469
IBM,2017-05-10,144.9808807373047,145.66921997070312,144.48374938964844,144.5984649658203,5229895,103.30412292480469
IBM,2017-05-11,144.4072723388672,144.50286865234375,143.2026824951172,144.0248565673828,5886783,102.89433288574219
IBM,2017-05-12,143.69024658203125,144.6080322265625,143.4034423828125,143.75717163085938,3886204,102.70310974121094
IBM,2017-05-15,143.9961700439453,145.15296936035156,143.83364868164062,144.84703063964844,4440793,103.48172760009766
IBM,2017-05-16,144.9904327392578,147.2179718017578,144.9904327392578,146.92160034179688,5767330,104.96380615234375
IBM,2017-05-17,146.55831909179688,147.3613739013672,144.25430297851562,144.29254150390625,5430309,103.0855712890625
IBM,2017-05-18,144.22561645507812,144.67495727539062,143.50860595703125,144.14913940429688,3424813,102.98312377929688
IBM,2017-05-19,144.3690185546875,145.75526428222656,144.25430297851562,145.29637145996094,5902578,103.80271911621094
IBM,2017-05-22,145.4110870361328,146.11854553222656,144.93307495117188,145.92733764648438,3453997,104.25350189208984
IBM,2017-05-23,145.8604278564453,146.92160034179688,145.23899841308594,145.3441619873047,2682467,103.83687591552734
IBM,2017-05-24,145.51625061035156,146.0420684814453,144.579345703125,145.8030548095703,3904090,104.16472625732422
IBM,2017-05-25,146.51051330566406,146.9694061279297,146.2237091064453,146.46270751953125,2701504,104.6359634399414
IBM,2017-05-26,146.12811279296875,146.27151489257812,145.3728485107422,145.783935546875,2555692,104.15104675292969
IBM,2017-05-30,145.26768493652344,145.95602416992188,144.92352294921875,145.05735778808594,3834636,103.6319808959961
IBM,2017-05-31,145.3441619873047,146.08030700683594,144.9808807373047,145.91778564453125,3706396,104.2466812133789
IBM,2017-06-01,146.08030700683594,146.14723205566406,144.96176147460938,145.95602416992188,3052333,104.27399444580078
IBM,2017-06-02,146.3384246826172,146.46270751953125,145.12428283691406,145.36329650878906,3750642,103.85055541992188
IBM,2017-06-05,145.14340209960938,146.20458984375,145.0095672607422,145.70745849609375,4157955,104.09638977050781
IBM,2017-06-06,145.31549072265625,146.16635131835938,145.31549072265625,145.66921997070312,3971871,104.069091796875
IBM,2017-06-07,146.31930541992188,147.41873168945312,144.1682586669922,144.34034729003906,5089522,103.1197509765625
IBM,2017-06-08,144.35946655273438,146.09942626953125,144.28298950195312,145.4110870361328,3879614,103.88468170166016
IBM,2017-06-09,145.31549072265625,147.47610473632812,145.2007598876953,147.32313537597656,4562129,105.25067901611328
IBM,2017-06-12,147.4091796875,150.28680419921875,147.2466583251953,148.3556365966797,6769189,105.98831939697266
IBM,2017-06-13,148.6042022705078,148.64244079589844,147.37094116210938,147.46653747558594,3685581,105.3531265258789
IBM,2017-06-14,147.1988525390625,148.12619018554688,146.21414184570312,147.04588317871094,3189359,105.0526123046875
IBM,2017-06-15,146.5487518310547,147.88719177246094,146.5487518310547,147.4378662109375,4868398,105.33267211914062
IBM,2017-06-16,147.44741821289062,148.5850830078125,146.24282836914062,148.54684448242188,7052132,106.12491607666016
IBM,2017-06-19,148.67112731933594,149.0057373046875,147.74378967285156,148.0305938720703,4842457,105.75611114501953
IBM,2017-06-20,147.68641662597656,148.55641174316406,147.46653747558594,148.13575744628906,4687858,105.83123779296875
IBM,2017-06-21,148.93881225585938,148.93881225585938,146.6443634033203,147.02676391601562,4141846,105.03894805908203
IBM,2017-06-22,147.7533416748047,148.1739959716797,146.93116760253906,147.6099395751953,2485819,105.45559692382812
IBM,2017-06-23,147.55258178710938,147.87762451171875,147.0363311767578,147.33270263671875,3433181,105.25751495361328
IBM,2017-06-26,147.90631103515625,148.90057373046875,147.829833984375,148.4034423828125,2252561,106.02249145507812
IBM,2017-06-27,148.18356323242188,148.50860595703125,147.70555114746094,147.94454956054688,2496279,105.69464111328125
IBM,2017-06-28,148.32696533203125,148.70936584472656,147.97323608398438,148.48948669433594,2323166,106.08396911621094
IBM,2017-06-29,148.51815795898438,148.89100646972656,146.86424255371094,147.35182189941406,3412261,105.27115631103516
IBM,2017-06-30,147.49522399902344,147.70555114746094,146.4053497314453,147.06500244140625,3735789,105.06627655029297
IBM,2017-07-03,146.8260040283203,149.1682586669922,146.76864624023438,148.73805236816406,2952335,106.26151275634766
IBM,2017-07-05,148.91969299316406,149.034423828125,146.87380981445312,146.91204833984375,3728362,104.95700073242188
IBM,2017-07-06,146.6156768798828,147.06500244140625,145.53536987304688,145.65965270996094,2884345,104.06226348876953
IBM,2017-07-07,145.90821838378906,146.73995971679688,145.44932556152344,146.21414184570312,2573265,104.45838928222656
IBM,2017-07-10,146.1854705810547,147.12237548828125,145.91778564453125,146.67303466796875,3353685,104.78626251220703
IBM,2017-07-11,146.52008056640625,146.89292907714844,145.36329650878906,146.45315551757812,3606085,104.62915802001953
IBM,2017-07-12,146.73040771484375,147.4569854736328,146.31930541992188,146.9407196044922,3240403,104.97748565673828
IBM,2017-07-13,146.9407196044922,147.4091796875,146.45315551757812,146.87380981445312,2590001,104.92969512939453
IBM,2017-07-14,147.23709106445312,147.8202667236328,146.65391540527344,147.4569854736328,3406194,105.34632110595703
IBM,2017-07-17,146.8355712890625,147.11280822753906,145.54493713378906,146.28106689453125,4981680,104.50621032714844
IBM,2017-07-18,145.65965270996094,147.50477600097656,145.31549072265625,147.2275390625,7914873,105.18240356445312
IBM,2017-07-19,143.4225616455078,143.64244079589844,140.2581329345703,141.0420684814453,14951106,100.76337432861328
IBM,2017-07-20,141.0420684814453,142.28489685058594,140.56405639648438,141.16635131835938,7543961,100.8521499633789
IBM,2017-07-21,141.09942626953125,141.3671112060547,140.06692504882812,140.6118621826172,6808937,100.4560317993164
IBM,2017-07-24,140.53536987304688,140.5736083984375,139.3881378173828,139.56979370117188,4055970,99.7115707397461
IBM,2017-07-25,140.12428283691406,141.0038299560547,139.6080322265625,139.76100158691406,4402509,99.84815979003906
IBM,2017-07-26,139.8374786376953,140.0191192626953,138.11663818359375,138.96749877929688,4113290,99.28125762939453
IBM,2017-07-27,138.62332153320312,139.0057373046875,137.32313537597656,138.69024658203125,6726617,99.08318328857422
IBM,2017-07-28,138.44168090820312,138.6615753173828,137.51434326171875,137.94454956054688,3195321,98.55045318603516
IBM,2017-07-31,138.0305938720703,138.55641174316406,137.829833984375,138.30784606933594,4556062,98.80997467041016
IBM,2017-08-01,138.62332153320312,139.26385498046875,138.3556365966797,138.91014099121094,3367597,99.24027252197266
IBM,2017-08-02,138.73805236816406,138.90057373046875,137.87762451171875,138.09751892089844,3703781,98.65972137451172
IBM,2017-08-03,138.07839965820312,138.94837951660156,138.07839965820312,138.5659637451172,3175028,98.99437713623047
IBM,2017-08-04,138.62332153320312,138.9961700439453,138.04971313476562,138.7762908935547,2666672,99.14464569091797
IBM,2017-08-07,138.62332153320312,138.70936584472656,136.47227478027344,137.16061401367188,4830742,97.99036407470703
IBM,2017-08-08,135.75526428222656,136.48184204101562,135.75526428222656,135.8604278564453,3450440,98.0870132446289
IBM,2017-08-09,135.51625061035156,135.783935546875,134.9808807373047,135.53536987304688,3060387,97.852325439453125
IBM,2017-08-10,135.4110870361328,136.1567840576172,135.0191192626953,135.602294921875,4733568,97.90065002441406
IBM,2017-08-11,136.1854705810547,136.31930541992188,135.29637145996094,135.602294921875,3142184,97.90065002441406
IBM,2017-08-14,135.75526428222656,136.48184204101562,135.69789123535156,136.06118774414062,2352036,98.231964111328125
IBM,2017-08-15,136.28106689453125,137.0363311767578,134.397705078125,135.82217407226562,4896849,98.05941009521484
IBM,2017-08-16,135.5544891357422,136.625244140625,135.38241577148438,136.2332763671875,3439039,98.356201171875
IBM,2017-08-17,136.2523956298828,136.6061248779297,134.51242065429688,134.51242065429688,4625517,97.11377716064453
IBM,2017-08-18,134.67495727539062,134.94264221191406,133.44168090820312,133.55641174316406,4343724,96.42357635498047
IBM,2017-08-21,133.4512481689453,134.24473571777344,133.011474609375,134.15870666503906,3337472,96.8584213256836
IBM,2017-08-22,134.45506286621094,134.94264221191406,134.2064971923828,134.8087921142578,2661442,97.32776641845703
IBM,2017-08-23,134.51242065429688,136.7590789794922,134.49330139160156,135.88909912109375,4234522,98.10771942138672
IBM,2017-08-24,136.2332763671875,137.3613739013672,135.9942626953125,136.65391540527344,3757441,98.659881591796875
IBM,2017-08-25,136.9980926513672,137.8489532470703,136.95028686523438,137.41873168945312,3005053,99.21208190917969
IBM,2017-08-28,137.7724609375,138.2026824951172,136.12811279296875,136.24282836914062,5319956,98.36309051513672
IBM,2017-08-29,135.85086059570312,137.12237548828125,135.65965270996094,136.84512329101562,3147937,98.797943115234375
IBM,2017-08-30,136.95985412597656,136.97897338867188,136.14723205566406,136.29063415527344,2861856,98.39759826660156
IBM,2017-08-31,136.73040771484375,137.34225463867188,136.35755920410156,136.73995971679688,3824594,98.72200012207031
IBM,2017-09-01,136.69215393066406,138.1453094482422,136.69215393066406,137.74378967285156,3505878,99.44673156738281
IBM,2017-09-05,137.18930053710938,138.011474609375,136.42446899414062,136.74952697753906,3239985,98.728912353515625
IBM,2017-09-06,137.55258178710938,138.11663818359375,137.18930053710938,137.49522399902344,3423872,99.26729583740234
IBM,2017-09-07,137.76290893554688,138.27915954589844,136.14723205566406,136.6156768798828,4380857,98.63227844238281
IBM,2017-09-08,136.8546905517578,136.8546905517578,135.4110870361328,136.1854705810547,3521045,98.32167053222656
IBM,2017-09-11,137.2275390625,138.7476043701172,136.72084045410156,138.48948669433594,4825616,99.98512268066406
IBM,2017-09-12,138.72848510742188,139.93307495117188,138.15487670898438,139.3498992919922,5479053,100.60629272460938
IBM,2017-09-13,138.9579315185547,139.85659790039062,138.94837951660156,139.56979370117188,4289646,100.76508331298828
IBM,2017-09-14,139.4455108642578,139.94264221191406,139.11090087890625,139.1395721435547,3929717,100.4544677734375
IBM,2017-09-15,138.4512481689453,138.78585815429688,137.74378967285156,138.4512481689453,7737471,99.95752716064453
IBM,2017-09-18,138.44168090820312,139.08221435546875,137.92543029785156,138.193115234375,3158397,99.77116394042969
IBM,2017-09-19,138.4225616455078,138.6042022705078,137.87762451171875,138.04014587402344,3623762,99.66069793701172
IBM,2017-09-20,138.55641174316406,139.46463012695312,138.06883239746094,139.46463012695312,5698085,100.68913269042969
IBM,2017-09-21,139.24473571777344,139.47418212890625,138.71893310546875,138.87188720703125,2673158,100.2612075805664
IBM,2017-09-22,139.1873779296875,139.1873779296875,138.23135375976562,138.7476043701172,2920746,100.17144012451172
IBM,2017-09-25,138.73805236816406,139.6080322265625,138.53729248046875,139.45506286621094,5452903,100.68222045898438
IBM,2017-09-26,139.92352294921875,140.93690490722656,139.52198791503906,140.11471557617188,4695076,101.1584701538086
IBM,2017-09-27,140.2294464111328,140.4397735595703,138.65200805664062,139.25430297851562,3663824,100.53728485107422
IBM,2017-09-28,139.25430297851562,139.4455108642578,137.86807250976562,139.25430297851562,2902441,100.53728485107422
IBM,2017-09-29,139.0535430908203,139.28298950195312,138.54684448242188,138.69981384277344,2776816,100.13695526123047
IBM,2017-10-02,138.9579315185547,140.4110870361328,138.8240966796875,140.2103271484375,3109967,101.22749328613281
IBM,2017-10-03,140.23899841308594,140.72657775878906,139.90440368652344,140.32504272460938,2408624,101.31033325195312
IBM,2017-10-04,140.53536987304688,140.5544891357422,139.68450927734375,140.03823852539062,2347642,101.103271484375
IBM,2017-10-05,140.2294464111328,141.05162048339844,140.03823852539062,140.26768493652344,2810079,101.2689208984375
IBM,2017-10-06,140.1912078857422,140.3919677734375,139.88528442382812,140.03823852539062,2743867,101.103271484375
IBM,2017-10-09,140.05735778808594,141.29063415527344,139.91395568847656,140.90821838378906,2806000,101.73135375976562
IBM,2017-10-10,141.21414184570312,142.3996124267578,141.1567840576172,141.9694061279297,4218100,102.49748992919922
IBM,2017-10-11,141.87380981445312,141.9407196044922,140.8030548095703,141.12811279296875,3872501,101.89012145996094
IBM,2017-10-12,141.07073974609375,141.38623046875,140.31549072265625,140.56405639648438,3414458,101.48290252685547
IBM,2017-10-13,140.9942626953125,141.34799194335938,140.47801208496094,140.6309814453125,2621904,101.53118896484375
IBM,2017-10-16,140.74569702148438,141.1759033203125,140.06692504882812,140.3728485107422,3192497,101.34484100341797
IBM,2017-10-17,140.181640625,140.6501007080078,139.75143432617188,140.09559631347656,6665530,101.14468383789062
IBM,2017-10-18,150.2103271484375,154.1395721435547,150.0478057861328,152.51434326171875,31892749,110.11060333251953
IBM,2017-10-19,152.7724609375,153.88145446777344,152.09368896484375,153.8240966796875,10370253,111.05621337890625
IBM,2017-10-20,153.9866180419922,155.33460998535156,152.74378967285156,154.94264221191406,8230765,111.86377716064453
IBM,2017-10-23,154.92352294921875,155.36329650878906,152.52389526367188,152.53346252441406,6045252,110.12439727783203
IBM,2017-10-24,152.62905883789062,152.67686462402344,148.34608459472656,149.0248565673828,8571656,107.59131622314453
IBM,2017-10-25,149.14913940429688,149.49330139160156,146.32887268066406,146.74952697753906,7239471,105.94861602783203
IBM,2017-10-26,147.52389526367188,148.29827880859375,146.7877655029297,146.84512329101562,4498323,106.01765441894531
IBM,2017-10-27,147.74378967285156,147.829833984375,146.1854705810547,146.92160034179688,5120379,106.07280731201172
IBM,2017-10-30,146.9980926513672,147.7915802001953,145.9942626953125,147.5717010498047,4404078,106.54217529296875
IBM,2017-10-31,147.5430145263672,148.11663818359375,146.20458984375,147.28489685058594,4527402,106.33512878417969
IBM,2017-11-01,147.32313537597656,148.08795166015625,147.06500244140625,147.25621032714844,3389249,106.31443786621094
IBM,2017-11-02,147.3996124267578,147.69598388671875,146.1854705810547,146.6061248779297,3553890,105.84507751464844
IBM,2017-11-03,146.67303466796875,146.72084045410156,144.82791137695312,144.91395568847656,4635663,104.62337493896484
IBM,2017-11-06,145.09559631347656,145.14340209960938,143.67112731933594,144.2064971923828,4705326,104.11261749267578
IBM,2017-11-07,144.71319580078125,144.84703063964844,143.88145446777344,144.69407653808594,3871351,104.46464538574219
IBM,2017-11-08,144.93307495117188,145.11471557617188,143.67112731933594,144.90440368652344,4847582,104.6164779663086
IBM,2017-11-09,143.33651733398438,145.12428283691406,143.26959228515625,143.69024658203125,4996219,104.77682495117188
IBM,2017-11-10,144.0248565673828,144.25430297851562,142.58126831054688,142.6003875732422,4505436,103.98211669921875
IBM,2017-11-13,142.33270263671875,142.44741821289062,141.4149169921875,141.87380981445312,5342445,103.4522705078125
IBM,2017-11-14,141.44358825683594,142.41873168945312,141.0038299560547,142.34225463867188,3930868,103.79388427734375
IBM,2017-11-15,141.49139404296875,142.170166015625,139.78012084960938,140.6309814453125,4992872,102.54602813720703
IBM,2017-11-16,141.2332763671875,143.06883239746094,141.0133819580078,142.5621337890625,5697039,103.95419311523438
IBM,2017-11-17,142.7724609375,143.54684448242188,142.28489685058594,142.41873168945312,5142659,103.84964752197266
IBM,2017-11-20,144.01528930664062,145.26768493652344,143.30784606933594,143.89100646972656,5937619,104.9231948852539
IBM,2017-11-21,144.64627075195312,145.74569702148438,144.55067443847656,145.26768493652344,3928985,105.92704772949219
IBM,2017-11-22,145.31549072265625,145.68833923339844,144.67495727539062,145.09559631347656,3361426,105.80157470703125
IBM,2017-11-24,145.26768493652344,145.50669860839844,144.67495727539062,145.1625213623047,1247878,105.85034942626953
IBM,2017-11-27,145.3728485107422,145.783935546875,144.9521942138672,145.29637145996094,3529204,105.9479751586914
IBM,2017-11-28,145.6501007080078,146.20458984375,145.0286865234375,145.7648162841797,4156490,106.28955841064453
IBM,2017-11-29,146.08985900878906,146.8546905517578,145.47801208496094,146.7973175048828,5333240,107.04244232177734
IBM,2017-11-30,146.89292907714844,147.6195068359375,146.34799194335938,147.1988525390625,6799837,107.33526611328125
IBM,2017-12-01,147.6099395751953,148.2026824951172,146.1854705810547,147.95411682128906,5824023,107.88597106933594
IBM,2017-12-04,149.10133361816406,149.90440368652344,148.25047302246094,149.579345703125,4878858,109.07103729248047
IBM,2017-12-05,149.56979370117188,149.84703063964844,147.87762451171875,148.51815795898438,5301128,108.29724884033203
IBM,2017-12-06,147.32313537597656,149.3498992919922,147.31358337402344,147.32313537597656,3567592,107.42584228515625
IBM,2017-12-07,146.8355712890625,147.65774536132812,146.52008056640625,146.81643676757812,3944571,107.0563735961914
IBM,2017-12-08,148.1644287109375,148.2122344970703,146.7973175048828,148.0019073486328,3682234,107.92078399658203
IBM,2017-12-11,148.62332153320312,149.034423828125,147.7724609375,148.57553100585938,4291424,108.33910369873047
IBM,2017-12-12,150.38241577148438,150.90821838378906,148.33651733398438,149.84703063964844,6612603,109.26627349853516
IBM,2017-12-13,149.71319580078125,149.8374786376953,147.12237548828125,147.14149475097656,5922034,107.29341125488281
IBM,2017-12-14,147.8011474609375,148.28871154785156,146.9407196044922,147.2275390625,4850720,107.35615539550781
IBM,2017-12-15,146.8546905517578,147.0363311767578,145.3441619873047,145.7935028076172,11798775,106.31047058105469
IBM,2017-12-18,146.8355712890625,147.3996124267578,146.47227478027344,146.58700561523438,5327069,106.88909149169922
IBM,2017-12-19,147.27532958984375,147.3900604248047,146.35755920410156,146.49139404296875,4305754,106.81938171386719
IBM,2017-12-20,146.89292907714844,147.12237548828125,146.06118774414062,146.2237091064453,3959842,106.6241683959961
IBM,2017-12-21,146.4340362548828,146.71128845214844,144.82791137695312,144.8374786376953,4344979,105.61334991455078
IBM,2017-12-22,145.14340209960938,146.27151489257812,144.8374786376953,145.7935028076172,3128168,106.31047058105469
IBM,2017-12-26,145.8030548095703,147.09368896484375,145.7935028076172,146.10899353027344,2593034,106.54052734375
IBM,2017-12-27,146.2237091064453,146.44358825683594,145.89866638183594,146.3957977294922,2248168,106.74964904785156
IBM,2017-12-28,146.46270751953125,147.34225463867188,146.46270751953125,147.26577758789062,2811230,107.38404846191406
IBM,2017-12-29,147.3900604248047,147.91586303710938,146.67303466796875,146.67303466796875,3480147,106.95182800292969
IBM,2018-01-02,147.70555114746094,148.0019073486328,146.7877655029297,147.46653747558594,4395815,107.5304183959961
IBM,2018-01-03,150.420654296875,152.7820281982422,149.45506286621094,151.52008056640625,9875914,110.4861831665039
IBM,2018-01-04,152.62905883789062,155.181640625,152.3613739013672,154.5889129638672,7903785,112.72395324707031
IBM,2018-01-05,155.29637145996094,155.73614501953125,154.01528930664062,155.3441619873047,5434807,113.27464294433594
IBM,2018-01-08,155.50669860839844,156.70172119140625,154.5889129638672,156.28106689453125,5478425,113.95783996582031
IBM,2018-01-09,156.69215393066406,157.29444885253906,155.88909912109375,156.625244140625,4541523,114.20880126953125
IBM,2018-01-10,155.74569702148438,157.10325622558594,155.35372924804688,156.95985412597656,4366109,114.45281982421875
IBM,2018-01-11,157.55258178710938,157.68641662597656,156.11854553222656,156.97897338867188,3969047,114.46678924560547
IBM,2018-01-12,156.806884765625,157.49522399902344,155.8604278564453,155.965576171875,5263367,113.7278060913086
IBM,2018-01-16,157.83938598632812,158.02102661132812,156.16635131835938,156.6443634033203,8152733,114.22274017333984
IBM,2018-01-17,160.6214141845703,161.69215393066406,159.90440368652344,161.2332763671875,12248660,117.56890869140625
IBM,2018-01-18,162.52389526367188,163.6042022705078,160.75526428222656,161.68260192871094,14915228,117.8965835571289
IBM,2018-01-19,157.2275390625,158.12619018554688,154.2064971923828,155.2294464111328,22146435,113.19103240966797
IBM,2018-01-22,154.4072723388672,156.76864624023438,154.0248565673828,155.44932556152344,8870917,113.35137939453125
IBM,2018-01-23,155.65965270996094,158.94837951660156,155.36329650878906,158.93881225585938,7809645,115.89584350585938
IBM,2018-01-24,159.4168243408203,161.30018615722656,157.5717010498047,158.09751892089844,5904670,115.28236389160156
IBM,2018-01-25,158.61376953125,159.4455108642578,157.92543029785156,158.193115234375,3454415,115.35209655761719
IBM,2018-01-26,158.8145294189453,160.0478057861328,158.49903869628906,159.9808807373047,3962143,116.65570068359375
IBM,2018-01-29,160.08604431152344,160.98471069335938,158.70936584472656,159.46463012695312,3678782,116.27926635742188
IBM,2018-01-30,158.90057373046875,159.43594360351562,155.98471069335938,156.42446899414062,5127806,114.06239318847656
IBM,2018-01-31,156.5487518310547,157.73422241210938,155.602294921875,156.50096130371094,4260149,114.1181869506836
IBM,2018-02-01,156.0133819580078,156.91204833984375,154.78012084960938,155.2581329345703,4638173,113.21195220947266
IBM,2018-02-02,154.5889129638672,154.87571716308594,151.88336181640625,152.0363311767578,5493487,110.86263275146484
IBM,2018-02-05,150.9464569091797,151.52963256835938,143.4034423828125,145.82217407226562,9148944,106.33138275146484
IBM,2018-02-06,143.68069458007812,148.65200805664062,142.55258178710938,148.50860595703125,10321614,108.29029083251953
IBM,2018-02-07,147.3900604248047,148.50860595703125,146.53919982910156,147.08413696289062,6432063,107.25157165527344
IBM,2018-02-08,145.77438354492188,146.42446899414062,141.0133819580078,141.09942626953125,7090939,103.90061950683594
IBM,2018-02-09,142.06500244140625,143.91969299316406,138.04971313476562,142.93499755859375,8188402,105.25227355957031
IBM,2018-02-12,144.26385498046875,145.69789123535156,143.69024658203125,144.7418670654297,6151944,106.58277893066406
IBM,2018-02-13,144.26385498046875,144.53155517578125,143.0592803955078,144.12045288085938,5115986,106.12523651123047
IBM,2018-02-14,143.5850830078125,148.18356323242188,143.4034423828125,147.95411682128906,5731034,108.94818115234375
IBM,2018-02-15,148.6615753173828,149.96176147460938,146.9407196044922,149.14913940429688,5882286,109.8281478881836
IBM,2018-02-16,148.86233520507812,150.85086059570312,148.8432159423828,149.31166076660156,4479913,109.94782257080078
IBM,2018-02-20,148.93881225585938,149.10133361816406,147.10325622558594,148.33651733398438,4696122,109.22978210449219
IBM,2018-02-21,148.5946502685547,149.89483642578125,147.13192749023438,147.18930053710938,3900116,108.38499450683594
IBM,2018-02-22,147.70555114746094,148.2218017578125,146.07073974609375,146.44358825683594,4209732,107.83586883544922
IBM,2018-02-23,147.51434326171875,148.9961700439453,147.29444885253906,148.68069458007812,3405881,109.48320770263672
IBM,2018-02-26,148.9579315185547,151.89292907714844,148.67112731933594,151.6061248779297,3776374,111.63739776611328
IBM,2018-02-27,151.49139404296875,152.7533416748047,149.64627075195312,149.66539001464844,4432216,110.20830535888672
IBM,2018-02-28,150.5736083984375,151.1854705810547,148.94837951660156,148.97705078125,3978461,109.7014389038086
IBM,2018-03-01,148.69024658203125,150.06692504882812,146.07073974609375,147.04588317871094,4225108,108.27938079833984
IBM,2018-03-02,146.07073974609375,147.95411682128906,145.2007598876953,147.69598388671875,3411111,108.75810241699219
IBM,2018-03-05,147.34225463867188,150.56405639648438,146.988525390625,150.0478057861328,3839448,110.4898910522461
IBM,2018-03-06,150.36329650878906,150.9464569091797,148.33651733398438,148.87188720703125,3855242,109.62398529052734
IBM,2018-03-07,148.18356323242188,151.84512329101562,147.92543029785156,151.35755920410156,4819654,111.45439147949219
IBM,2018-03-08,152.0076446533203,152.55258178710938,148.25047302246094,149.34034729003906,6752558,109.96892547607422
IBM,2018-03-09,150.54493713378906,152.5621337890625,150.38241577148438,152.30401611328125,5253221,112.15131378173828
IBM,2018-03-12,152.6195068359375,153.93881225585938,151.88336181640625,153.2122344970703,5296421,112.82009887695312
IBM,2018-03-13,153.04971313476562,154.9808807373047,151.8260040283203,152.31358337402344,4378138,112.15834045410156
IBM,2018-03-14,153.12619018554688,153.61376953125,150.8030548095703,151.16635131835938,3798863,111.31354522705078
IBM,2018-03-15,151.73040771484375,154.15870666503906,151.5487518310547,152.5908203125,4048648,112.36247253417969
IBM,2018-03-16,153.02102661132812,154.85659790039062,152.6195068359375,153.2122344970703,9688784,112.82009887695312
IBM,2018-03-19,152.68641662597656,152.85850524902344,149.56979370117188,150.43020629882812,5734172,110.77147674560547
IBM,2018-03-20,150.5927276611328,150.98471069335938,148.46080017089844,149.33078002929688,4536188,109.9618911743164
IBM,2018-03-21,149.68450927734375,151.24282836914062,149.06309509277344,149.7992401123047,3642381,110.30685424804688
IBM,2018-03-22,148.18356323242188,148.4225616455078,145.31549072265625,145.4015350341797,4964630,107.06853485107422
IBM,2018-03-23,145.5544891357422,145.86997985839844,142.0076446533203,142.34225463867188,4645181,104.81581115722656
IBM,2018-03-26,144.5602264404297,146.90248107910156,143.67112731933594,146.625244140625,4292679,107.96964263916016
IBM,2018-03-27,147.1797332763672,148.0592803955078,144.51242065429688,145.2294464111328,4062350,106.94184112548828
IBM,2018-03-28,145.38241577148438,147.09368896484375,145.2103271484375,145.8126220703125,3833381,107.37129211425781
IBM,2018-03-29,146.3384246826172,147.12237548828125,144.43594360351562,146.68260192871094,3577320,108.01187896728516
IBM,2018-04-02,146.5965576171875,146.63479614257812,141.90248107910156,143.47036743164062,5387318,105.64649963378906
IBM,2018-04-03,144.1682586669922,144.35946655273438,141.7781982421875,143.26004028320312,4325942,105.49162292480469
IBM,2018-04-04,141.38623046875,147.67686462402344,140.965576171875,147.34225463867188,5026344,108.49760437011719
IBM,2018-04-05,147.64817810058594,148.10707092285156,146.5965576171875,147.25621032714844,3331928,108.43428802490234
IBM,2018-04-06,146.71128845214844,147.1797332763672,142.9636688232422,143.94837951660156,3841853,105.99848937988281
IBM,2018-04-09,145.12428283691406,147.85850524902344,145.06692504882812,145.9751434326172,4616207,107.49093627929688
IBM,2018-04-10,148.2122344970703,149.71319580078125,147.94454956054688,148.55641174316406,3981494,109.39167785644531
IBM,2018-04-11,147.58126831054688,148.92926025390625,147.11280822753906,148.52772521972656,3458599,109.37056732177734
IBM,2018-04-12,149.85659790039062,151.988525390625,149.78012084960938,151.11854553222656,5898812,111.27833557128906
IBM,2018-04-13,151.69215393066406,152.2179718017578,149.0535430908203,149.818359375,4243727,110.3209228515625
IBM,2018-04-16,151.0420684814453,152.14149475097656,150.73614501953125,150.9464569091797,4379393,111.15165710449219
IBM,2018-04-17,151.8355712890625,154.87571716308594,151.53919982910156,153.83364868164062,10677045,113.27766418457031
IBM,2018-04-18,145.44932556152344,145.91778564453125,141.73995971679688,142.2466583251953,21319258,104.74542999267578
IBM,2018-04-19,142.62905883789062,142.64817810058594,140.17208862304688,141.20458984375,8458061,103.97808837890625
IBM,2018-04-20,141.3957977294922,141.46270751953125,138.15487670898438,138.52772521972656,8645818,102.00692749023438
IBM,2018-04-23,138.65200805664062,139.54110717773438,137.9827880859375,139.4455108642578,5560118,102.68273162841797
IBM,2018-04-24,140.06692504882812,140.82217407226562,138.1739959716797,139.15870666503906,5142659,102.4715576171875
IBM,2018-04-25,139.3785858154297,139.96176147460938,137.7724609375,139.52198791503906,7663414,102.73906707763672
IBM,2018-04-26,140.15296936035156,140.87954711914062,139.7705535888672,140.26768493652344,4462027,103.28816986083984
IBM,2018-04-27,140.38241577148438,140.77438354492188,139.25430297851562,140.03823852539062,3352953,103.11921691894531
IBM,2018-04-30,140.4015350341797,140.89866638183594,138.5850830078125,138.5850830078125,4618613,102.04914855957031
IBM,2018-05-01,138.28871154785156,138.64244079589844,137.16061401367188,138.62332153320312,4637336,102.07731628417969
IBM,2018-05-02,138.10707092285156,138.4512481689453,135.82217407226562,136.1854705810547,5433865,100.28215789794922
IBM,2018-05-03,135.87954711914062,135.9751434326172,133.7476043701172,135.74569702148438,5249456,99.958343505859375
IBM,2018-05-04,134.89483642578125,138.0019073486328,134.11090087890625,137.58126831054688,4604701,101.30998229980469
IBM,2018-05-07,137.66729736328125,137.97323608398438,136.3671112060547,136.92160034179688,3825222,100.82421875
IBM,2018-05-08,136.71128845214844,137.1988525390625,135.8126220703125,136.71128845214844,5616079,100.66937255859375
IBM,2018-05-09,135.65965270996094,136.73040771484375,135.06692504882812,136.3384246826172,4389016,101.5092544555664
IBM,2018-05-10,136.8546905517578,137.9827880859375,136.72084045410156,137.89674377441406,3898024,102.66947937011719
IBM,2018-05-11,137.7724609375,138.47991943359375,137.26577758789062,137.8011474609375,3214567,102.59832763671875
IBM,2018-05-14,138.11663818359375,138.73805236816406,137.8011474609375,137.95411682128906,3364041,102.71219635009766
IBM,2018-05-15,137.18930053710938,137.65774536132812,136.63479614257812,137.41873168945312,4277512,102.31361389160156
IBM,2018-05-16,137.3804931640625,138.65200805664062,136.9694061279297,138.26959228515625,3314460,102.94711303710938
IBM,2018-05-17,138.1453094482422,138.8049774169922,137.44741821289062,138.1453094482422,3292494,102.85457611083984
IBM,2018-05-18,138.11663818359375,138.5659637451172,137.65774536132812,137.74378967285156,2805581,102.55561065673828
IBM,2018-05-21,138.57553100585938,139.61758422851562,138.31739807128906,139.09178161621094,3027856,103.55924987792969
IBM,2018-05-22,139.12045288085938,139.7705535888672,138.62332153320312,138.70936584472656,2389064,103.27452087402344
IBM,2018-05-23,138.0019073486328,138.33651733398438,137.170166015625,138.30784606933594,3618846,102.9755859375
IBM,2018-05-24,138.04014587402344,138.12619018554688,136.66348266601562,137.73422241210938,3555040,102.54846954345703
IBM,2018-05-25,137.5717010498047,138.2122344970703,137.1510467529297,137.32313537597656,5140358,102.242431640625
IBM,2018-05-29,136.26194763183594,136.6061248779297,134.04397583007812,135.0095672607422,4746330,100.51988983154297
IBM,2018-05-30,135.65965270996094,136.806884765625,135.5831756591797,136.34799194335938,5353951,101.51636505126953
IBM,2018-05-31,136.52963256835938,136.52963256835938,134.84703063964844,135.09559631347656,7144494,100.58393096923828
IBM,2018-06-01,136.16635131835938,136.55831909179688,135.3919677734375,135.70745849609375,4034945,101.03949737548828
IBM,2018-06-04,136.0420684814453,136.87380981445312,135.92733764648438,136.74952697753906,3174924,101.81535339355469
IBM,2018-06-05,136.7590789794922,137.74378967285156,136.74952697753906,137.3804931640625,2966456,102.28514862060547
IBM,2018-06-06,137.9923553466797,138.3556365966797,137.2275390625,138.34608459472656,3368225,103.00403594970703
IBM,2018-06-07,138.62332153320312,140.24856567382812,138.55641174316406,138.96749877929688,4515059,103.46673583984375
IBM,2018-06-08,138.62332153320312,139.9904327392578,138.02102661132812,139.71319580078125,5450183,104.02190399169922
IBM,2018-06-11,140.17208862304688,140.92733764648438,139.71319580078125,140.13385009765625,3409960,104.33511352539062
IBM,2018-06-12,140.6309814453125,141.03250122070312,140.17208862304688,140.4110870361328,2761963,104.5415267944336
IBM,2018-06-13,140.33460998535156,140.98471069335938,139.7705535888672,139.91395568847656,3104737,104.17141723632812
IBM,2018-06-14,140.2007598876953,140.51625061035156,138.70936584472656,138.8145294189453,3479310,103.35285949707031
IBM,2018-06-15,138.52772521972656,139.07266235351562,137.3804931640625,138.9961700439453,9535336,103.4880599975586
IBM,2018-06-18,137.83938598632812,138.1644287109375,136.84512329101562,138.12619018554688,4483574,102.84036254882812
IBM,2018-06-19,136.8260040283203,137.87762451171875,136.66348266601562,137.5717010498047,3647402,102.42748260498047
IBM,2018-06-20,137.87762451171875,138.1644287109375,136.14723205566406,136.35755920410156,3483075,101.52351379394531
IBM,2018-06-21,136.31930541992188,136.84512329101562,134.63670349121094,135.03823852539062,4066534,100.54122161865234
IBM,2018-06-22,135.4110870361328,135.5736083984375,134.5889129638672,135.06692504882812,5869420,100.56259155273438
IBM,2018-06-25,134.22561645507812,134.22561645507812,132.1988525390625,132.68641662597656,9348207,98.79020690917969
IBM,2018-06-26,133.23135375976562,133.69981384277344,132.2466583251953,132.9636688232422,4329917,98.99664306640625
IBM,2018-06-27,132.9923553466797,133.6328887939453,131.4053497314453,131.4340362548828,4290483,97.857757568359375
IBM,2018-06-28,132.02676391601562,134.35946655273438,131.88336181640625,133.88145446777344,4731790,99.679962158203125
IBM,2018-06-29,134.14913940429688,135.14340209960938,133.47036743164062,133.55641174316406,3880765,99.437957763671875
IBM,2018-07-02,132.1988525390625,134.0535430908203,132.12237548828125,133.70936584472656,3562048,99.55184173583984
IBM,2018-07-03,134.46463012695312,134.7418670654297,133.2409210205078,133.43212890625,2053507,99.34541320800781
IBM,2018-07-05,134.30210876464844,135.2103271484375,133.7762908935547,135.2103271484375,3916956,100.66934967041016
IBM,2018-07-06,135.30592346191406,136.65391540527344,134.96176147460938,136.21414184570312,2980054,101.41673278808594
IBM,2018-07-09,136.31930541992188,138.3556365966797,136.20458984375,138.04014587402344,4084316,102.7762680053711
IBM,2018-07-10,138.15487670898438,139.1873779296875,137.91586303710938,138.34608459472656,3950742,103.00403594970703
IBM,2018-07-11,137.66729736328125,139.76100158691406,137.66729736328125,138.5659637451172,3688824,103.1677474975586
IBM,2018-07-12,139.43594360351562,140.3728485107422,139.33078002929688,140.0095672607422,3262997,104.24258422851562
IBM,2018-07-13,140.0095672607422,140.51625061035156,139.3881378173828,139.48374938964844,3203480,103.85108947753906
IBM,2018-07-16,139.26385498046875,139.3785858154297,137.86807250976562,139.06309509277344,3628365,103.53789520263672
IBM,2018-07-17,138.3843231201172,138.62332153320312,137.0363311767578,137.1797332763672,5331148,102.13565063476562
IBM,2018-07-18,137.1988525390625,138.43212890625,136.46270751953125,138.1644287109375,7254324,102.86880493164062
IBM,2018-07-19,141.34799194335938,143.91969299316406,140.77438354492188,142.67686462402344,15329967,106.2284927368164
IBM,2018-07-20,142.04588317871094,142.31358337402344,139.82791137695312,139.91395568847656,6709672,104.17141723632812
IBM,2018-07-23,139.91395568847656,140.24856567382812,138.6328887939453,139.29254150390625,4077203,103.70872497558594
IBM,2018-07-24,140.24856567382812,140.5736083984375,139.50286865234375,139.94264221191406,4070614,104.19274139404297
IBM,2018-07-25,139.5889129638672,140.2007598876953,139.10133361816406,140.17208862304688,3797921,104.36359405517578
IBM,2018-07-26,140.9464569091797,142.70555114746094,140.181640625,140.2581329345703,4997788,104.42764282226562
IBM,2018-07-27,140.43020629882812,140.66921997070312,138.29827880859375,138.7667236328125,3921768,103.31722259521484
IBM,2018-07-30,138.43212890625,139.8087921142578,138.32696533203125,139.09178161621094,3774177,103.55924987792969
IBM,2018-07-31,139.33078002929688,139.3881378173828,137.8202667236328,138.55641174316406,5726013,103.16063690185547
IBM,2018-08-01,138.3938751220703,138.8049774169922,137.0363311767578,137.18930053710938,3544266,102.14276885986328
IBM,2018-08-02,136.5774383544922,137.05545043945312,136.07073974609375,136.67303466796875,4018104,101.75839233398438
IBM,2018-08-03,136.9407196044922,141.4149169921875,136.71128845214844,141.20458984375,8424066,105.13233184814453
IBM,2018-08-06,140.48757934570312,140.72657775878906,139.1682586669922,139.6080322265625,4093730,103.94363403320312
IBM,2018-08-07,140.2007598876953,141.14723205566406,139.91395568847656,140.54493713378906,3670205,104.64117431640625
IBM,2018-08-08,140.85086059570312,140.9464569091797,139.8087921142578,140.43020629882812,3745831,104.5557632446289
IBM,2018-08-09,139.13002014160156,139.52198791503906,138.36520385742188,138.4034423828125,3235801,104.1600341796875
IBM,2018-08-10,138.1453094482422,138.69024658203125,137.55258178710938,138.12619018554688,3141243,103.95140838623047
IBM,2018-08-13,137.81069946289062,137.95411682128906,136.26194763183594,136.4340362548828,2989991,102.67790222167969
IBM,2018-08-14,136.71128845214844,137.49522399902344,136.6443634033203,137.05545043945312,2991560,103.14556884765625
IBM,2018-08-15,136.28106689453125,137.66729736328125,135.75526428222656,137.58126831054688,4436609,103.5412826538086
IBM,2018-08-16,138.02102661132812,139.27342224121094,138.02102661132812,138.94837951660156,5492232,104.57015228271484
IBM,2018-08-17,138.4225616455078,139.9521942138672,138.32696533203125,139.63670349121094,2801816,105.08816528320312
IBM,2018-08-20,139.93307495117188,140.68833923339844,139.72274780273438,140.06692504882812,2614686,105.41192626953125
IBM,2018-08-21,140.53536987304688,140.6501007080078,139.47418212890625,139.55067443847656,3249817,105.02342224121094
IBM,2018-08-22,139.5889129638672,139.73231506347656,138.8049774169922,138.85276794433594,2498894,104.49818420410156
IBM,2018-08-23,138.6615753173828,139.12045288085938,138.3843231201172,138.97705078125,2322538,104.59172058105469
IBM,2018-08-24,139.06309509277344,139.66539001464844,138.49903869628906,139.61758422851562,2904324,105.07379150390625
IBM,2018-08-27,140.47801208496094,141.12811279296875,140.07647705078125,140.23899841308594,3652214,105.54143524169922
IBM,2018-08-28,140.48757934570312,140.52581787109375,139.76100158691406,140.14340209960938,2568244,105.469482421875
IBM,2018-08-29,140.4110870361328,141.42446899414062,140.15296936035156,141.05162048339844,3298875,106.15300750732422
IBM,2018-08-30,140.56405639648438,140.82217407226562,138.86233520507812,139.51242065429688,3494058,104.99462890625
IBM,2018-08-31,139.31166076660156,140.32504272460938,139.1395721435547,140.03823852539062,3648971,105.39036560058594
IBM,2018-09-04,139.5602264404297,139.76100158691406,138.44168090820312,139.27342224121094,3479205,104.81475830078125
IBM,2018-09-05,138.8049774169922,140.29637145996094,138.67112731933594,140.2103271484375,3270319,105.5198745727539
IBM,2018-09-06,140.420654296875,141.16635131835938,139.1395721435547,139.9521942138672,4444245,105.32562255859375
IBM,2018-09-07,139.52198791503906,140.05735778808594,138.73805236816406,139.0535430908203,4908983,104.6492919921875
IBM,2018-09-10,140.15296936035156,140.82217407226562,139.15870666503906,139.24473571777344,3784742,104.79317474365234
IBM,2018-09-11,139.579345703125,140.52581787109375,138.86233520507812,140.0478057861328,3529936,105.39754486083984
IBM,2018-09-12,139.93307495117188,141.47227478027344,139.6080322265625,140.12428283691406,4714008,105.45510864257812
IBM,2018-09-13,140.86997985839844,142.44741821289062,140.6501007080078,142.3996124267578,5592439,107.16749572753906
IBM,2018-09-14,142.30401611328125,142.73422241210938,141.28106689453125,141.806884765625,3610897,106.7214126586914
IBM,2018-09-17,141.91204833984375,142.51434326171875,141.27151489257812,141.4340362548828,3715287,106.44081115722656
IBM,2018-09-18,141.26194763183594,142.4378662109375,140.98471069335938,142.02676391601562,3796352,106.88687896728516
IBM,2018-09-19,142.09368896484375,143.36520385742188,141.71128845214844,142.50477600097656,4441525,107.24662017822266
IBM,2018-09-20,143.0019073486328,144.72274780273438,142.86807250976562,144.50286865234375,6226001,108.7503662109375
IBM,2018-09-21,144.818359375,145.88909912109375,144.11090087890625,144.69407653808594,20865085,108.89427947998047
IBM,2018-09-24,144.45506286621094,144.55067443847656,142.88719177246094,143.43212890625,4461190,107.94454193115234
IBM,2018-09-25,143.31739807128906,143.79541015625,141.8355712890625,142.3613739013672,4599785,107.13872528076172
IBM,2018-09-26,145.69789123535156,146.6061248779297,144.68450927734375,144.94264221191406,7742387,109.0813217163086
IBM,2018-09-27,145.32504272460938,145.68833923339844,144.51242065429688,144.8374786376953,3637570,109.0021743774414
IBM,2018-09-28,144.51242065429688,144.96176147460938,144.15870666503906,144.5602264404297,3457867,108.79353332519531
IBM,2018-10-01,145.03823852539062,146.67303466796875,145.03823852539062,146.27151489257812,3930240,110.08141326904297
IBM,2018-10-02,146.26194763183594,147.07456970214844,145.7935028076172,146.988525390625,3169275,110.62100982666016
IBM,2018-10-03,147.2275390625,147.5717010498047,146.08030700683594,146.48184204101562,3467804,110.23968505859375
IBM,2018-10-04,145.0191192626953,146.08030700683594,143.7476043701172,144.6558380126953,4432843,108.8654556274414
IBM,2018-10-05,144.26385498046875,145.11471557617188,141.3671112060547,142.47610473632812,4813901,107.22505187988281
IBM,2018-10-08,141.9694061279297,142.51434326171875,140.70745849609375,141.86424255371094,3388308,106.76457214355469
IBM,2018-10-09,141.56787109375,141.8355712890625,140.46844482421875,140.7648162841797,3809950,105.93716430664062
IBM,2018-10-10,141.0133819580078,141.1950225830078,136.2332763671875,136.4149169921875,5802894,102.66349792480469
IBM,2018-10-11,136.34799194335938,137.8489532470703,132.67686462402344,132.90631103515625,9111183,100.02298736572266
IBM,2018-10-12,134.91395568847656,135.31549072265625,132.9636688232422,134.6558380126953,6865316,101.33965301513672
IBM,2018-10-15,134.2064971923828,136.0038299560547,133.97705078125,134.92352294921875,5193913,101.5411148071289
IBM,2018-10-16,136.6443634033203,139.0535430908203,135.35372924804688,138.73805236816406,9095493,104.41185760498047
IBM,2018-10-17,129.91395568847656,131.11854553222656,127.55258178710938,128.15487670898438,20359344,96.44713592529297
IBM,2018-10-18,126.8929214477539,127.53346252441406,124.32122039794922,124.80879211425781,10472238,93.92893981933594
IBM,2018-10-19,124.9043960571289,126.0898666381836,122.33269500732422,123.42256164550781,8150014,92.88569641113281
IBM,2018-10-22,123.88145446777344,124.7036361694336,122.75334930419922,124.3021011352539,5982597,93.54762268066406
IBM,2018-10-23,123.34607696533203,126.09942626953125,122.76290893554688,125.43977355957031,6760926,94.40379333496094
IBM,2018-10-24,125.40152740478516,125.8986587524414,121.4149169921875,121.61567687988281,5972974,91.52588653564453
IBM,2018-10-25,121.65392303466797,122.17017364501953,119.63671112060547,120.88909912109375,10778298,90.97904968261719
IBM,2018-10-26,119.7036361694336,120.24856567382812,118.26959991455078,119.3021011352539,9170282,89.784698486328125
IBM,2018-10-29,114.09178161621094,118.4990463256836,113.0975112915039,114.37858581542969,21391118,86.079345703125
IBM,2018-10-30,115.181640625,116.15679168701172,110.08604431152344,110.3250503540039,22445696,83.028717041015625
IBM,2018-10-31,111.36711120605469,111.37667083740234,109.0726547241211,110.35372924804688,22640670,83.050323486328125
IBM,2018-11-01,110.42064666748047,111.85468292236328,110.04779815673828,111.6921615600586,14253528,84.0575942993164
IBM,2018-11-02,112.34225463867188,112.57170104980469,109.50286865234375,110.58317565917969,11079964,83.22298431396484
IBM,2018-11-05,110.9942626953125,115.45889282226562,110.8986587524414,114.78011322021484,9565252,86.38153839111328
IBM,2018-11-06,115.3919677734375,118.36520385742188,115.01911926269531,117.7055435180664,10038880,88.58316802978516
IBM,2018-11-07,118.34607696533203,119.56022644042969,116.95028686523438,119.34990692138672,12952304,89.8206787109375
IBM,2018-11-08,117.26577758789062,118.92925262451172,117.23709106445312,117.95410919189453,10874634,89.90082550048828
IBM,2018-11-09,118.17399597167969,119.09178161621094,116.5965576171875,118.1070785522461,7282043,90.01741790771484
IBM,2018-11-12,118.06883239746094,118.13575744628906,115.34416961669922,115.58317565917969,5626539,88.093780517578125
IBM,2018-11-13,115.86042022705078,116.8738021850586,114.62715148925781,115.52581024169922,4272282,88.05006408691406
IBM,2018-11-14,115.783935546875,116.56787872314453,114.50286865234375,114.91395568847656,4981366,87.583709716796875
IBM,2018-11-15,114.397705078125,116.09942626953125,114.25430297851562,116.09942626953125,5447463,88.48725128173828
IBM,2018-11-16,115.57361602783203,116.49139404296875,115.23900604248047,116.22370910644531,4263810,88.58197784423828
IBM,2018-11-19,116.28107452392578,116.806884765625,114.50286865234375,115.01911926269531,4321235,87.66387939453125
IBM,2018-11-20,113.27915954589844,114.23518371582031,111.56787872314453,112.04589080810547,6520555,85.39777374267578
IBM,2018-11-21,112.43785858154297,114.25430297851562,112.22753143310547,113.35564422607422,5581247,86.39603424072266
IBM,2018-11-23,112.8967514038086,113.13575744628906,111.76863861083984,112.03633117675781,2442096,85.3905029296875
IBM,2018-11-26,113.16443634033203,114.96176147460938,112.86807250976562,114.3021011352539,5241611,87.11738586425781
IBM,2018-11-27,113.17399597167969,114.76099395751953,113.16443634033203,114.75143432617188,5129375,87.4598617553711
IBM,2018-11-28,115.68833923339844,117.67686462402344,114.93307495117188,117.5908203125,5339307,89.62394714355469
IBM,2018-11-29,117.05545043945312,117.7055435180664,116.06118774414062,116.13766479492188,5439305,88.5163803100586
IBM,2018-11-30,116.30975341796875,119.20649719238281,116.13766479492188,118.80496978759766,7585174,90.54932403564453
IBM,2018-12-03,120.14340209960938,121.02294158935547,118.8910140991211,119.79923248291016,6115334,91.30712890625
IBM,2018-12-04,119.01529693603516,119.42638397216797,115.9942626953125,116.25238800048828,6276732,88.60382843017578
IBM,2018-12-06,114.45507049560547,118.46080017089844,114.05353546142578,118.46080017089844,7257148,90.2870101928711
IBM,2018-12-07,118.45124053955078,118.59464263916016,113.64244842529297,114.09178161621094,7342502,86.95708465576172
IBM,2018-12-10,114.47418975830078,116.32887268066406,113.3078384399414,115.80306243896484,6850777,88.2613754272461
IBM,2018-12-11,117.82982635498047,118.36520385742188,114.7227554321289,115.57361602783203,5275083,88.08647155761719
IBM,2018-12-12,117.12236785888672,117.4760971069336,115.67877960205078,115.83174133300781,3724283,88.283233642578125
IBM,2018-12-13,115.9273452758789,116.43403625488281,114.8852767944336,115.42064666748047,4177306,87.96991729736328
IBM,2018-12-14,114.24474334716797,115.783935546875,114.1873779296875,114.62715148925781,4763693,87.36512756347656
IBM,2018-12-17,113.83364868164062,114.5124282836914,110.00955963134766,110.9942626953125,7713727,84.59626007080078
IBM,2018-12-18,111.75907897949219,113.03059387207031,110.91778564453125,111.52007293701172,6579549,84.99700927734375
IBM,2018-12-19,111.99808502197266,114.98088073730469,110.86997985839844,111.30975341796875,7300871,84.83671569824219
IBM,2018-12-20,110.61185455322266,111.32887268066406,106.78776550292969,108.04971313476562,8843302,82.3520278930664
IBM,2018-12-21,107.55258178710938,110.2103271484375,105.58317565917969,106.06118774414062,10864279,80.83643341064453
IBM,2018-12-24,105.06692504882812,106.11854553222656,102.77246856689453,102.83938598632812,3997184,78.38087463378906
IBM,2018-12-26,103.25048065185547,106.49139404296875,101.28107452392578,106.49139404296875,6951507,81.16431427001953
IBM,2018-12-27,105.15296173095703,108.77629089355469,104.65583038330078,108.77629089355469,6323698,82.90579986572266
IBM,2018-12-28,109.19693756103516,109.75143432617188,107.55258178710938,108.05927276611328,5352905,82.35929107666016
IBM,2018-12-31,108.34607696533203,109.32122039794922,107.4760971069336,108.67112731933594,5212009,82.82562255859375
IBM,2019-01-02,107.0841293334961,110.8795394897461,106.77820587158203,110.14340209960938,4434935,83.94774627685547
IBM,2019-01-03,109.4933090209961,109.82791900634766,107.73422241210938,107.94454956054688,4546648,82.27185821533203
IBM,2019-01-04,109.85659790039062,112.32313537597656,109.40726470947266,112.16061401367188,4683779,85.48522186279297
IBM,2019-01-07,112.33269500732422,113.60420989990234,111.53919982910156,112.95410919189453,3923755,86.08998107910156
IBM,2019-01-08,114.397705078125,115.26768493652344,113.74761199951172,114.56022644042969,4982726,87.31412506103516
IBM,2019-01-09,115.59273529052734,116.06118774414062,114.59847259521484,115.38240814208984,3800850,87.9407730102539
IBM,2019-01-10,114.79923248291016,116.5009536743164,114.6749496459961,116.43403625488281,4089860,88.742279052734375
IBM,2019-01-11,116.23326873779297,116.2715072631836,114.91395568847656,116.11854553222656,3893630,88.50182342529297
IBM,2019-01-14,115.2103271484375,115.34416961669922,114.4933090209961,115.0956039428711,5469220,87.72216033935547
IBM,2019-01-15,115.64053344726562,116.56787872314453,115.5066909790039,116.37667083740234,3668845,88.69855499267578
IBM,2019-01-16,116.23326873779297,116.63479614257812,115.51625061035156,116.2715072631836,4017791,88.61839294433594
IBM,2019-01-17,115.25812530517578,117.02677154541016,115.24856567382812,116.81644439697266,5261275,89.03374481201172
IBM,2019-01-18,117.84894561767578,119.23518371582031,117.3135757446289,118.37476348876953,6284891,90.221435546875
IBM,2019-01-22,117.87763214111328,118.35564422607422,116.19503021240234,117.13192749023438,10514810,89.2741928100586
IBM,2019-01-23,125.59273529052734,129.06309509277344,124.57935333251953,127.04589080810547,23078630,96.83028411865234
IBM,2019-01-24,126.79732513427734,127.35181427001953,125.65009307861328,126.70172119140625,6613753,96.5679931640625
IBM,2019-01-25,127.02677154541016,128.52772521972656,126.60611724853516,128.07839965820312,5969940,97.61725616455078
IBM,2019-01-28,127.24665069580078,128.88145446777344,126.74951934814453,128.36520385742188,5604154,97.8358154296875
IBM,2019-01-29,128.3843231201172,129.45506286621094,127.72466278076172,128.4225616455078,5268807,97.879547119140625
IBM,2019-01-30,128.10707092285156,129.09178161621094,127.39006042480469,128.47036743164062,4707941,97.91600036621094
IBM,2019-01-31,128.53729248046875,128.79541015625,127.85850524902344,128.50860595703125,5108664,97.94512939453125
IBM,2019-02-01,129.034423828125,129.25430297851562,127.48565673828125,128.2026824951172,3981076,97.71196746826172
IBM,2019-02-04,128.12619018554688,129.25430297851562,127.14149475097656,129.24473571777344,4149064,98.50617980957031
IBM,2019-02-05,129.33078002929688,129.84703063964844,128.9866180419922,129.5889129638672,5647249,98.76849365234375
IBM,2019-02-06,129.27342224121094,130.64053344726562,129.22561645507812,130.32504272460938,5104166,99.32954406738281
IBM,2019-02-07,127.67686462402344,128.55641174316406,126.30975341796875,127.33269500732422,4580852,98.17962646484375
IBM,2019-02-08,126.52007293701172,127.82982635498047,126.37667083740234,127.82982635498047,3399291,98.56292724609375
IBM,2019-02-11,128.3843231201172,129.2064971923828,128.02102661132812,128.09751892089844,3237475,98.76934051513672
IBM,2019-02-12,129.2064971923828,130.2103271484375,128.92926025390625,130.06692504882812,3469791,100.2878646850586
IBM,2019-02-13,130.89866638183594,131.8546905517578,130.4110870361328,131.47227478027344,4448638,101.3714370727539
IBM,2019-02-14,131.13766479492188,131.5487518310547,130.21987915039062,130.47801208496094,2917712,100.60482025146484
IBM,2019-02-15,131.52963256835938,132.11280822753906,131.34799194335938,131.95985412597656,4020929,101.74740600585938
IBM,2019-02-19,131.74952697753906,132.6003875732422,131.31930541992188,132.6003875732422,3541442,102.24127960205078
IBM,2019-02-20,132.65774536132812,133.11663818359375,131.1854705810547,131.93116760253906,3976892,101.72528076171875
IBM,2019-02-21,131.7590789794922,132.26577758789062,131.30975341796875,131.7781982421875,3072416,101.60731506347656
IBM,2019-02-22,132.62905883789062,133.25047302246094,132.34225463867188,133.12619018554688,3256930,102.64669799804688
IBM,2019-02-25,133.8432159423828,134.29254150390625,133.193115234375,133.32696533203125,3341133,102.80149841308594
IBM,2019-02-26,133.52772521972656,134.31166076660156,133.33651733398438,133.57553100585938,3201178,102.99313354492188
IBM,2019-02-27,133.12619018554688,133.43212890625,132.31358337402344,133.04971313476562,2647321,102.58771514892578
IBM,2019-02-28,132.66729736328125,132.94454956054688,131.66348266601562,132.05545043945312,3616859,101.82112121582031
IBM,2019-03-01,133.18356323242188,133.88145446777344,132.5430145263672,133.07839965820312,3169380,102.6098403930664
IBM,2019-03-04,133.83364868164062,133.91969299316406,131.13766479492188,132.34225463867188,3563617,102.0422592163086
IBM,2019-03-05,132.28489685058594,132.6386260986328,131.51051330566406,131.81643676757812,4445814,101.63682556152344
IBM,2019-03-06,132.04588317871094,132.30401611328125,130.70745849609375,130.95602416992188,2895642,100.97337341308594
IBM,2019-03-07,130.602294921875,130.86997985839844,128.70936584472656,129.4072723388672,4559305,99.77921295166016
IBM,2019-03-08,128.30784606933594,129.29254150390625,127.7055435180664,129.14913940429688,3947186,99.580169677734375
IBM,2019-03-11,130.0478057861328,131.67303466796875,129.86614990234375,131.65391540527344,4120508,101.5114974975586
IBM,2019-03-12,132.4282989501953,133.55641174316406,131.7973175048828,132.1988525390625,4136616,101.9316635131836
IBM,2019-03-13,131.97897338867188,133.193115234375,131.7877655029297,132.46653747558594,3319167,102.13805389404297
IBM,2019-03-14,132.41873168945312,132.829833984375,131.988525390625,132.68641662597656,2864576,102.30760955810547
IBM,2019-03-15,133.2409210205078,134.15870666503906,133.10707092285156,133.29827880859375,7482770,102.77937316894531
IBM,2019-03-18,133.68069458007812,134.1969451904297,132.6195068359375,134.04397583007812,3418851,103.35433959960938
IBM,2019-03-19,134.76100158691406,135.46844482421875,133.8432159423828,134.31166076660156,3642486,103.56073760986328
IBM,2019-03-20,134.3498992919922,134.51242065429688,132.86807250976562,133.46080017089844,3817377,102.90467834472656
IBM,2019-03-21,132.9827880859375,135.86997985839844,132.7724609375,135.21987915039062,3771248,104.26101684570312
IBM,2019-03-22,134.7705535888672,135.21987915039062,132.7915802001953,133.31739807128906,4055551,102.79412841796875
IBM,2019-03-25,132.94454956054688,133.75717163085938,132.26577758789062,133.0592803955078,2970431,102.5950927734375
IBM,2019-03-26,133.7762908935547,134.818359375,133.28871154785156,134.0535430908203,2671170,103.36170196533203
IBM,2019-03-27,134.2351837158203,134.31166076660156,132.31358337402344,133.11663818359375,3240717,102.63932800292969
IBM,2019-03-28,133.75717163085938,134.26385498046875,132.9827880859375,133.7667236328125,2786439,103.14055633544922
IBM,2019-03-29,134.32122802734375,135.0095672607422,133.9866180419922,134.89483642578125,3244064,104.01041412353516
IBM,2019-04-01,135.28680419921875,137.10325622558594,135.28680419921875,136.9980926513672,4167578,105.63211822509766
IBM,2019-04-02,137.04588317871094,137.6195068359375,136.32887268066406,136.71128845214844,2515421,105.41097259521484
IBM,2019-04-03,137.33270263671875,137.87762451171875,136.72084045410156,137.31358337402344,2804535,105.87538146972656
IBM,2019-04-04,137.30401611328125,137.8011474609375,136.27151489257812,136.50096130371094,2898571,105.2488021850586
IBM,2019-04-05,136.988525390625,137.18930053710938,136.1950225830078,136.97897338867188,2857463,105.61737823486328
IBM,2019-04-08,136.73040771484375,137.11280822753906,136.58700561523438,137.08413696289062,2215637,105.69845581054688
IBM,2019-04-09,136.38623046875,136.66348266601562,135.602294921875,135.8604278564453,3178271,104.75493621826172
IBM,2019-04-10,135.9464569091797,137.18930053710938,135.73614501953125,136.73040771484375,2801188,105.42572784423828
IBM,2019-04-11,137.47610473632812,137.7724609375,136.73995971679688,137.4569854736328,3077332,105.98594665527344
IBM,2019-04-12,137.91586303710938,138.08795166015625,137.3804931640625,138.0019073486328,3032249,106.40611267089844
IBM,2019-04-15,138.04971313476562,138.10707092285156,136.9694061279297,137.5717010498047,3768947,106.07438659667969
IBM,2019-04-16,138.04971313476562,138.9961700439453,137.68641662597656,138.75717163085938,6591578,106.9884262084961
IBM,2019-04-17,131.32887268066406,135.73614501953125,130.26768493652344,132.9923553466797,13101882,102.54349517822266
IBM,2019-04-18,132.88719177246094,134.31166076660156,132.6003875732422,134.15870666503906,5188160,103.44281768798828
IBM,2019-04-22,133.28871154785156,134.3785858154297,132.3900604248047,132.7820281982422,4700724,102.38134765625
IBM,2019-04-23,133.0305938720703,134.72274780273438,132.829833984375,134.26385498046875,4667461,103.52385711669922
IBM,2019-04-24,134.4168243408203,135.09559631347656,133.6328887939453,133.79541015625,2902545,103.16268157958984
IBM,2019-04-25,133.55641174316406,133.6042022705078,131.65391540527344,132.53346252441406,3043965,102.18966674804688
IBM,2019-04-26,133.2122344970703,133.73805236816406,132.70555114746094,133.30784606933594,2426511,102.78675842285156
IBM,2019-04-29,133.0305938720703,133.48948669433594,132.70555114746094,132.93499755859375,3094382,102.49927520751953
IBM,2019-04-30,132.9923553466797,134.26385498046875,132.58126831054688,134.10133361816406,4852185,103.39857482910156
IBM,2019-05-01,134.3690185546875,135.5736083984375,134.0057373046875,134.3785858154297,3194170,103.61234283447266
IBM,2019-05-02,134.32122802734375,135.06692504882812,133.27915954589844,133.4512481689453,3704304,102.89732360839844
IBM,2019-05-03,133.55641174316406,134.7992401123047,133.48948669433594,134.08221435546875,2698575,103.38382720947266
IBM,2019-05-06,132.2179718017578,134.50286865234375,131.8355712890625,134.2064971923828,2921792,103.47966003417969
IBM,2019-05-07,133.0305938720703,133.374755859375,130.2007598876953,131.58700561523438,4944233,101.45989990234375
IBM,2019-05-08,131.71128845214844,132.6003875732422,131.09942626953125,131.93116760253906,3994569,101.72528076171875
IBM,2019-05-09,128.9579315185547,129.61758422851562,127.17973327636719,129.3881378173828,4385564,100.94954681396484
IBM,2019-05-10,128.94837951660156,129.78012084960938,126.5965576171875,129.3690185546875,4160570,100.93460083007812
IBM,2019-05-13,127.41873931884766,127.69598388671875,125.20076751708984,125.64053344726562,5186068,98.025634765625
IBM,2019-05-14,126.02294158935547,128.41299438476562,125.88909912109375,127.44741821289062,3431298,99.43536376953125
IBM,2019-05-15,126.75907897949219,128.67112731933594,126.54875946044922,128.48948669433594,2668346,100.24838256835938
IBM,2019-05-16,128.8145294189453,130.12428283691406,128.71893310546875,129.90440368652344,3156096,101.35232543945312
IBM,2019-05-17,128.75717163085938,129.45506286621094,128.04971313476562,128.41299438476562,2739579,100.18870544433594
IBM,2019-05-20,127.65774536132812,129.47418212890625,127.0841293334961,129.17782592773438,3414667,100.78543853759766
IBM,2019-05-21,130.13385009765625,131.03250122070312,129.818359375,130.44932556152344,2618661,101.77747344970703
IBM,2019-05-22,130.0191192626953,130.73614501953125,129.7418670654297,130.35372924804688,1934891,101.70287322998047
IBM,2019-05-23,129.1873779296875,129.1873779296875,124.7036361694336,126.56787872314453,5589196,98.7491455078125
IBM,2019-05-24,127.65774536132812,128.34608459472656,125.80306243896484,126.46271514892578,2715521,98.66709899902344
IBM,2019-05-28,126.3193130493164,126.806884765625,124.54110717773438,124.7227554321289,5134605,97.30957794189453
IBM,2019-05-29,124.2829818725586,124.55066680908203,122.67686462402344,123.98661804199219,3848234,96.7352294921875
IBM,2019-05-30,124.03441619873047,124.25430297851562,123.26004028320312,123.87189483642578,2868027,96.64571380615234
IBM,2019-05-31,122.79158782958984,122.79158782958984,121.2715072631836,121.40535736083984,3702108,94.72129821777344
IBM,2019-06-03,121.51051330566406,122.90631103515625,121.47227478027344,122.62906646728516,4463177,95.676055908203125
IBM,2019-06-04,123.86233520507812,126.9024887084961,123.41300201416016,126.85468292236328,4093521,98.972930908203125
IBM,2019-06-05,127.51434326171875,127.73422241210938,124.73231506347656,125.70745849609375,3306720,98.07782745361328
IBM,2019-06-06,126.37667083740234,126.81644439697266,125.14340209960938,126.40535736083984,2403917,98.62232208251953
IBM,2019-06-07,126.64435577392578,128.79541015625,126.39579010009766,127.44741821289062,2670856,99.43536376953125
IBM,2019-06-10,128.47036743164062,129.397705078125,128.02102661132812,128.8145294189453,3045220,100.50201416015625
IBM,2019-06-11,129.3690185546875,130.45889282226562,129.11090087890625,129.9713134765625,3564036,101.404541015625
IBM,2019-06-12,129.5984649658203,129.96176147460938,128.49903869628906,128.93881225585938,2358416,100.59895324707031
IBM,2019-06-13,129.1873779296875,130.27725219726562,129.14913940429688,129.7896728515625,3091244,101.26280212402344
IBM,2019-06-14,129.48374938964844,129.90440368652344,128.51815795898438,129.2064971923828,2294192,100.80782318115234
IBM,2019-06-17,129.43594360351562,130.0478057861328,128.7762908935547,129.01528930664062,2295029,100.65864562988281
IBM,2019-06-18,129.25430297851562,131.1567840576172,129.25430297851562,130.38241577148438,3048776,101.72528076171875
IBM,2019-06-19,130.43020629882812,132.27532958984375,130.24856567382812,131.05162048339844,2491990,102.24739074707031
IBM,2019-06-20,132.8202667236328,133.4034423828125,132.12237548828125,132.74378967285156,3212266,103.56763458251953
IBM,2019-06-21,132.35182189941406,133.4034423828125,132.30401611328125,133.07839965820312,5531980,103.82869720458984
IBM,2019-06-24,133.07839965820312,133.9866180419922,132.93499755859375,133.2218017578125,2286556,103.9405746459961
IBM,2019-06-25,133.32696533203125,133.41299438476562,132.05545043945312,132.27532958984375,2930055,103.20214080810547
IBM,2019-06-26,132.76290893554688,133.53729248046875,132.32313537597656,132.4282989501953,2389692,103.32147216796875
IBM,2019-06-27,132.6195068359375,133.1739959716797,131.88336181640625,132.4282989501953,2248691,103.32147216796875
IBM,2019-06-28,132.47610473632812,133.02102661132812,131.7781982421875,131.8355712890625,6436979,102.8590316772461
IBM,2019-07-01,133.46080017089844,135.26768493652344,133.15487670898438,133.72848510742188,3533074,104.33589172363281
IBM,2019-07-02,133.6042022705078,134.25430297851562,133.33651733398438,134.0535430908203,2520546,104.58950805664062
IBM,2019-07-03,134.53155517578125,135.5831756591797,134.25430297851562,135.31549072265625,2019198,105.57408142089844
IBM,2019-07-05,134.67495727539062,135.26768493652344,133.75717163085938,135.1625213623047,2232896,105.45474243164062
IBM,2019-07-08,134.84703063964844,135.07647705078125,134.10133361816406,134.3881378173828,2505484,104.85057067871094
IBM,2019-07-09,134.4263916015625,134.7896728515625,133.011474609375,133.2026824951172,3519999,103.92567443847656
IBM,2019-07-10,133.8432159423828,135.66921997070312,133.64244079589844,134.29254150390625,2629539,104.77598571777344
IBM,2019-07-11,134.5984649658203,135.35372924804688,134.13002014160156,135.0286865234375,2231013,105.350341796875
IBM,2019-07-12,135.67877197265625,136.63479614257812,135.43020629882812,136.46270751953125,2914365,106.46917724609375
IBM,2019-07-15,136.6061248779297,137.1988525390625,135.86997985839844,137.0172119140625,2477242,106.90177917480469
IBM,2019-07-16,136.87380981445312,137.70555114746094,136.73040771484375,137.2179718017578,3634536,107.05843353271484
IBM,2019-07-17,137.29444885253906,137.47610473632812,135.70745849609375,136.7781982421875,6343258,106.71530151367188
IBM,2019-07-18,136.2332763671875,143.69981384277344,135.9464569091797,143.04971313476562,13276460,111.60840606689453
IBM,2019-07-19,143.36520385742188,144.91395568847656,142.97323608398438,143.09751892089844,7626072,111.64568328857422
IBM,2019-07-22,143.55641174316406,145.2581329345703,143.11663818359375,143.15487670898438,4280860,111.6904525756836
IBM,2019-07-23,143.94837951660156,144.09178161621094,141.8546905517578,143.7667236328125,3914341,112.16781616210938
IBM,2019-07-24,143.51815795898438,144.7896728515625,142.6386260986328,143.43212890625,3088210,111.90675354003906
IBM,2019-07-25,143.23135375976562,143.9961700439453,142.07456970214844,143.7762908935547,3244797,112.17527770996094
IBM,2019-07-26,144.35946655273438,144.75143432617188,143.49903869628906,144.70362854003906,3037898,112.89881134033203
IBM,2019-07-29,144.46463012695312,144.818359375,143.70936584472656,144.24473571777344,2170973,112.540771484375
IBM,2019-07-30,143.4034423828125,143.78585815429688,142.65774536132812,143.18356323242188,2753804,111.71280670166016
IBM,2019-07-31,143.11663818359375,143.57553100585938,139.9521942138672,141.72084045410156,3894153,110.57159423828125
IBM,2019-08-01,142.35182189941406,146.09942626953125,141.9694061279297,143.70936584472656,6635824,112.12303161621094
IBM,2019-08-02,142.47610473632812,146.2237091064453,139.1873779296875,140.77438354492188,8474378,109.83316040039062
IBM,2019-08-05,138.6042022705078,138.71893310546875,133.0305938720703,134.56979370117188,7442185,104.99230194091797
IBM,2019-08-06,135.783935546875,136.20458984375,133.18356323242188,134.54110717773438,5303952,104.96990966796875
IBM,2019-08-07,132.6386260986328,133.44168090820312,130.4110870361328,132.9923553466797,6204767,103.76155853271484
IBM,2019-08-08,132.3613739013672,134.24473571777344,131.70172119140625,133.93881225585938,5503111,105.73129272460938
IBM,2019-08-09,133.1453094482422,133.18356323242188,129.397705078125,130.14340209960938,5485852,102.73519134521484
IBM,2019-08-12,129.69407653808594,129.89483642578125,127.32313537597656,127.79158782958984,4271759,100.878662109375
IBM,2019-08-13,127.9158706665039,130.56405639648438,126.96940612792969,129.818359375,4730117,102.47860717773438
IBM,2019-08-14,128.02102661132812,128.26004028320312,125.21988677978516,125.47801208496094,5349453,99.05233001708984
IBM,2019-08-15,125.44933319091797,126.54875946044922,124.52198791503906,126.11854553222656,3910889,99.55796813964844
IBM,2019-08-16,127.18929290771484,128.67112731933594,127.1032485961914,127.87763214111328,3150552,100.94658660888672
IBM,2019-08-19,128.94837951660156,130.33460998535156,128.94837951660156,129.10133361816406,3310695,101.91259002685547
IBM,2019-08-20,129.29254150390625,129.33078002929688,126.96940612792969,127.15105438232422,3157456,100.37303161621094
IBM,2019-08-21,129.0248565673828,129.96176147460938,127.9158706665039,128.34608459472656,2934762,101.31639099121094
IBM,2019-08-22,128.7667236328125,129.71319580078125,127.92543029785156,128.41299438476562,2818865,101.36920928955078
IBM,2019-08-23,127.75334930419922,128.3556365966797,123.16443634033203,123.87189483642578,5040046,97.78446197509766
IBM,2019-08-26,125.28680419921875,125.52581024169922,123.47992706298828,124.27342224121094,2964259,98.1014404296875
IBM,2019-08-27,125.43020629882812,125.90821838378906,124.57935333251953,125.40152740478516,4945488,98.99195861816406
IBM,2019-08-28,124.7036361694336,127.04589080810547,124.32122039794922,126.9216079711914,2838426,100.19189453125
IBM,2019-08-29,128.27915954589844,129.72274780273438,128.1453094482422,128.94837951660156,3108503,101.79183197021484
IBM,2019-08-30,129.61758422851562,130.08604431152344,128.4512481689453,129.56979370117188,3096788,102.28238677978516
IBM,2019-09-03,128.91969299316406,128.96749877929688,127.46653747558594,128.2026824951172,2957983,101.20318603515625
IBM,2019-09-04,129.7418670654297,130.43020629882812,129.2064971923828,130.32504272460938,2351303,102.87857055664062
IBM,2019-09-05,132.2179718017578,135.46844482421875,131.97897338867188,134.7705535888672,5242134,106.38787078857422
IBM,2019-09-06,135.29637145996094,135.30592346191406,134.28298950195312,134.3881378173828,2695333,106.08599853515625
IBM,2019-09-09,134.4072723388672,136.73040771484375,134.28298950195312,136.32887268066406,4421024,107.61801147460938
IBM,2019-09-10,136.71128845214844,139.06309509277344,136.67303466796875,138.67112731933594,5208766,109.46697235107422
IBM,2019-09-11,138.47991943359375,138.73805236816406,136.4340362548828,137.28489685058594,4047706,108.37269592285156
IBM,2019-09-12,137.69598388671875,137.70555114746094,135.64053344726562,137.30401611328125,2620648,108.38777923583984
IBM,2019-09-13,137.97323608398438,138.28871154785156,136.95985412597656,137.35182189941406,2308104,108.4255142211914
IBM,2019-09-16,136.29063415527344,137.32313537597656,136.0133819580078,136.21414184570312,2017211,107.52742004394531
IBM,2019-09-17,136.21414184570312,136.21414184570312,134.47418212890625,135.9464569091797,3068127,107.31612396240234
IBM,2019-09-18,135.8030548095703,136.0420684814453,134.33078002929688,135.965576171875,2074846,107.33120727539062
IBM,2019-09-19,136.1950225830078,138.65200805664062,136.1854705810547,136.68260192871094,3232035,107.89723205566406
IBM,2019-09-20,136.95028686523438,137.50477600097656,135.5831756591797,135.64053344726562,5432296,107.0746078491211
IBM,2019-09-23,134.9808807373047,135.965576171875,134.3785858154297,135.82217407226562,1901523,107.218017578125
IBM,2019-09-24,136.2332763671875,136.6061248779297,134.86614990234375,135.44932556152344,3380254,106.9236831665039
IBM,2019-09-25,135.50669860839844,137.31358337402344,134.66539001464844,136.86424255371094,2642928,108.04060363769531
IBM,2019-09-26,136.87380981445312,137.55258178710938,135.1912078857422,137.23709106445312,2416051,108.33496856689453
IBM,2019-09-27,138.0592803955078,138.70936584472656,136.11854553222656,136.9407196044922,2465213,108.10099029541016
IBM,2019-09-30,137.4091796875,140.12428283691406,137.4091796875,139.0248565673828,4171866,109.74622344970703
IBM,2019-10-01,139.1873779296875,140.86997985839844,137.2275390625,137.34225463867188,3096997,108.41796875
IBM,2019-10-02,135.93690490722656,136.0133819580078,134.3881378173828,135.45889282226562,3494477,106.93124389648438
IBM,2019-10-03,135.3919677734375,135.82217407226562,133.0592803955078,135.77438354492188,3063525,107.1802749633789
IBM,2019-10-04,135.8126220703125,136.76864624023438,134.82791137695312,136.70172119140625,2524626,107.91232299804688
IBM,2019-10-07,136.0038299560547,136.42446899414062,135.0095672607422,135.06692504882812,2538119,106.62181854248047
IBM,2019-10-08,134.07266235351562,134.29254150390625,132.170166015625,132.29444885253906,3373768,104.4332275390625
IBM,2019-10-09,133.62332153320312,134.15870666503906,132.68641662597656,133.52772521972656,2741357,105.40676879882812
IBM,2019-10-10,133.62332153320312,135.54493713378906,133.4225616455078,134.92352294921875,2713010,106.50860595703125
IBM,2019-10-11,136.49139404296875,138.1453094482422,136.3384246826172,136.48184204101562,3134653,107.73875427246094
IBM,2019-10-14,136.05162048339844,136.16635131835938,135.10516357421875,135.7935028076172,2415737,107.19536590576172
IBM,2019-10-15,136.27151489257812,137.3996124267578,135.5736083984375,136.71128845214844,3164673,107.91988372802734
IBM,2019-10-16,136.2237091064453,136.66348266601562,135.17208862304688,135.8604278564453,5577900,107.24822235107422
IBM,2019-10-17,129.06309509277344,130.0191192626953,127.06501007080078,128.3556365966797,16484751,101.32392883300781
IBM,2019-10-18,128.31739807128906,128.57553100585938,126.43403625488281,128.193115234375,7507665,101.19563293457031
IBM,2019-10-21,126.77820587158203,127.24665069580078,125.14340209960938,126.74951934814453,6596181,100.0560531616211
IBM,2019-10-22,126.72084045410156,128.15487670898438,125.82218170166016,128.06883239746094,4353034,101.09752655029297
IBM,2019-10-23,127.64818572998047,128.65200805664062,126.86424255371094,128.47036743164062,3777001,101.41449737548828
IBM,2019-10-24,128.90057373046875,129.13002014160156,127.43785858154297,128.1739959716797,2718031,101.18054962158203
IBM,2019-10-25,128.2218017578125,129.9521942138672,128.2026824951172,129.48374938964844,2697739,102.2144546508789
IBM,2019-10-28,130.0191192626953,130.6214141845703,129.49330139160156,129.9904327392578,3374501,102.61443328857422
IBM,2019-10-29,129.46463012695312,129.6080322265625,127.57170104980469,127.93498992919922,4352092,100.99186706542969
IBM,2019-10-30,127.94454956054688,129.33078002929688,127.34225463867188,129.30210876464844,2356638,102.07105255126953
IBM,2019-10-31,129.1682586669922,129.30210876464844,127.37093353271484,127.84894561767578,3569057,100.9239501953125
IBM,2019-11-01,128.5850830078125,129.5984649658203,128.193115234375,129.56979370117188,3231931,102.28238677978516
IBM,2019-11-04,130.24856567382812,131.68260192871094,130.23899841308594,131.6156768798828,3488828,103.89740753173828
IBM,2019-11-05,131.73995971679688,132.65774536132812,131.5774383544922,131.8260040283203,3153690,104.06344604492188
IBM,2019-11-06,131.93116760253906,132.67686462402344,131.50096130371094,132.67686462402344,4683256,104.73509979248047
IBM,2019-11-07,131.806884765625,133.02102661132812,131.52963256835938,131.63479614257812,4261195,105.13983154296875
IBM,2019-11-08,131.52963256835938,131.55831909179688,130.17208862304688,131.55831909179688,2383206,105.07872009277344
IBM,2019-11-11,131.16635131835938,131.16635131835938,129.06309509277344,129.51242065429688,2686128,103.44461822509766
IBM,2019-11-12,129.89483642578125,130.6501007080078,129.08221435546875,129.6271514892578,3186639,103.5362548828125
IBM,2019-11-13,129.43594360351562,129.61758422851562,127.96366882324219,128.5659637451172,3052646,102.68867492675781
IBM,2019-11-14,128.23135375976562,128.4225616455078,127.46653747558594,128.10707092285156,4425940,102.32212829589844
IBM,2019-11-15,128.47991943359375,129.17782592773438,128.13575744628906,128.48948669433594,3412575,102.62755584716797
IBM,2019-11-18,128.3938751220703,128.5659637451172,127.37093353271484,128.4034423828125,3358078,102.55885314941406
IBM,2019-11-19,128.94837951660156,129.4263916015625,128.54684448242188,128.6042022705078,3132770,102.71922302246094
IBM,2019-11-20,128.1644287109375,128.54684448242188,126.91204833984375,127.34225463867188,4328557,101.71125030517578
IBM,2019-11-21,127.53346252441406,128.26959228515625,127.13192749023438,127.95410919189453,3499184,102.199951171875
IBM,2019-11-22,128.28871154785156,128.72848510742188,127.71510314941406,128.43212890625,3449185,102.58174896240234
IBM,2019-11-25,128.55641174316406,130.0191192626953,128.44168090820312,129.9904327392578,2709245,103.82643127441406
IBM,2019-11-26,130.1625213623047,130.1625213623047,128.8432159423828,129.14913940429688,3967687,103.15446472167969
IBM,2019-11-27,129.397705078125,129.7418670654297,127.74378967285156,127.88719177246094,3431821,102.1465072631836
IBM,2019-11-29,127.72466278076172,128.6042022705078,127.17973327636719,128.53729248046875,1909264,102.66576385498047
IBM,2019-12-02,128.53729248046875,128.5850830078125,126.65392303466797,127.06501007080078,3208187,101.48982238769531
IBM,2019-12-03,126.19503021240234,126.61567687988281,124.94264221191406,126.30975341796875,3810055,100.8865737915039
IBM,2019-12-04,127.01720428466797,127.8011474609375,126.15679168701172,126.18547058105469,3692380,100.78730773925781
IBM,2019-12-05,127.14149475097656,127.38050079345703,125.84130096435547,126.1089859008789,3760788,100.72620391845703
IBM,2019-12-06,126.91204833984375,128.0019073486328,126.86424255371094,127.36137390136719,3595625,101.72653198242188
IBM,2019-12-09,127.48565673828125,128.67112731933594,127.39962005615234,128.0305938720703,3105051,102.26106262207031
IBM,2019-12-10,128.0305938720703,128.91014099121094,127.6864242553711,128.02102661132812,3640498,102.25341033935547
IBM,2019-12-11,128.2122344970703,128.5946502685547,127.79158782958984,127.87763214111328,4135152,102.13887786865234
IBM,2019-12-12,127.82026672363281,129.69407653808594,127.78202819824219,129.3690185546875,5046009,103.330078125
IBM,2019-12-13,128.8240966796875,129.54110717773438,128.11663818359375,128.30784606933594,2651610,102.48248291015625
IBM,2019-12-16,129.0057373046875,129.49330139160156,127.96366882324219,128.23135375976562,3189463,102.42140197753906
IBM,2019-12-17,128.374755859375,128.7667236328125,127.5908203125,128.31739807128906,3040931,102.4901351928711
IBM,2019-12-18,128.6328887939453,129.06309509277344,128.25047302246094,128.49903869628906,3244483,102.63520050048828
IBM,2019-12-19,128.54684448242188,128.8049774169922,128.28871154785156,128.64244079589844,4044359,102.74971771240234
IBM,2019-12-20,129.7705535888672,130.420654296875,129.01528930664062,129.6271514892578,7438943,103.5362548828125
IBM,2019-12-23,129.8087921142578,130.1625213623047,129.06309509277344,129.5889129638672,2932147,103.50570678710938
IBM,2019-12-24,129.64627075195312,129.6558380126953,128.69024658203125,129.04397583007812,1257397,103.07044982910156
IBM,2019-12-26,129.04397583007812,129.35946655273438,128.72848510742188,128.97705078125,2227666,103.01699829101562
IBM,2019-12-27,129.06309509277344,129.78012084960938,128.93881225585938,129.32122802734375,2878801,103.29190826416016
IBM,2019-12-30,129.25430297851562,129.3498992919922,126.67304229736328,126.96940612792969,4308369,101.4134521484375
IBM,2019-12-31,126.70172119140625,128.2218017578125,126.57743835449219,128.1453094482422,3951265,102.35267639160156
IBM,2020-01-02,129.06309509277344,129.94264221191406,128.8432159423828,129.46463012695312,3293436,103.40645599365234
IBM,2020-01-03,127.69598388671875,128.92926025390625,127.6864242553711,128.43212890625,2482890,102.58174896240234
IBM,2020-01-06,127.55258178710938,128.33651733398438,127.34225463867188,128.2026824951172,2537073,102.39850616455078
IBM,2020-01-07,127.81070709228516,129.0248565673828,127.53346252441406,128.28871154785156,3232977,102.4671859741211
IBM,2020-01-08,128.5946502685547,129.88528442382812,128.0305938720703,129.35946655273438,4545916,103.32244110107422
IBM,2020-01-09,129.7705535888672,130.77438354492188,129.35946655273438,130.72657775878906,3902208,104.41439819335938
IBM,2020-01-10,130.9751434326172,131.806884765625,130.31549072265625,130.67877197265625,3405148,104.3761978149414
IBM,2020-01-13,129.52198791503906,130.6309814453125,129.13002014160156,130.5927276611328,3693426,104.30747985839844
IBM,2020-01-14,130.28680419921875,131.10899353027344,129.5889129638672,129.84703063964844,3850326,103.71187591552734
IBM,2020-01-15,130.0191192626953,131.988525390625,129.7418670654297,130.6118621826172,4232011,104.32278442382812
IBM,2020-01-16,131.28106689453125,132.11280822753906,130.98471069335938,131.91204833984375,4519661,105.36125183105469
IBM,2020-01-17,130.53536987304688,132.2466583251953,130.17208862304688,132.2275390625,5881972,105.6132583618164
IBM,2020-01-21,131.74952697753906,133.2218017578125,131.5487518310547,133.04971313476562,7577329,106.26993560791016
IBM,2020-01-22,137.0172119140625,139.3785858154297,136.28106689453125,137.5621337890625,17228038,109.87411499023438
IBM,2020-01-23,137.85850524902344,138.0592803955078,135.89866638183594,136.58700561523438,5918059,109.09526062011719
IBM,2020-01-24,137.08413696289062,137.5908203125,134.28298950195312,134.3785858154297,5836889,107.33132934570312
IBM,2020-01-27,132.4091796875,133.91014099121094,132.02676391601562,132.52389526367188,4358264,105.84994506835938
IBM,2020-01-28,133.36520385742188,134.29254150390625,132.64817810058594,133.41299438476562,3610374,106.56009674072266
IBM,2020-01-29,133.04971313476562,133.44168090820312,131.5487518310547,131.63479614257812,3194275,105.13983154296875
IBM,2020-01-30,130.74569702148438,130.9464569091797,129.034423828125,130.75526428222656,5290563,104.43730163574219
IBM,2020-01-31,136.6156768798828,137.71510314941406,134.5984649658203,137.4091796875,19868352,109.751953125
IBM,2020-02-03,137.90631103515625,140.8030548095703,137.5717010498047,139.8374786376953,9295488,111.6915054321289
IBM,2020-02-04,141.28106689453125,142.81069946289062,140.420654296875,142.55258178710938,5879566,113.860107421875
IBM,2020-02-05,143.6042022705078,150.51625061035156,143.54684448242188,149.45506286621094,15048593,119.37327575683594
IBM,2020-02-06,149.92352294921875,151.76864624023438,148.5850830078125,149.86614990234375,8786923,119.70160675048828
IBM,2020-02-07,147.7533416748047,148.69981384277344,146.1950225830078,146.66348266601562,6718876,118.3667984008789
IBM,2020-02-10,146.24282836914062,147.64817810058594,144.91395568847656,147.6386260986328,5480831,119.15380096435547
IBM,2020-02-11,148.29827880859375,148.3938751220703,146.0133819580078,146.73040771484375,4011515,118.42082214355469
IBM,2020-02-12,146.988525390625,148.75717163085938,146.76864624023438,148.47991943359375,4641939,119.83280181884766
IBM,2020-02-13,147.58126831054688,148.02102661132812,146.66348266601562,147.52389526367188,3996452,119.06120300292969
IBM,2020-02-14,147.62905883789062,147.76290893554688,143.18356323242188,144.07266235351562,6379763,116.27583312988281
IBM,2020-02-18,143.2026824951172,144.72274780273438,143.0592803955078,144.45506286621094,3496778,116.58448028564453
IBM,2020-02-19,144.87571716308594,145.2103271484375,143.69981384277344,144.22561645507812,2858613,116.39929962158203
IBM,2020-02-20,144.17782592773438,144.9521942138672,142.93499755859375,144.56979370117188,3013003,116.67706298828125
IBM,2020-02-21,144.397705078125,144.397705078125,142.29444885253906,143.25047302246094,3699597,115.61228942871094
IBM,2020-02-24,139.11090087890625,141.53919982910156,138.9866180419922,139.9904327392578,5703210,112.98123168945312
IBM,2020-02-25,140.06692504882812,140.602294921875,135.0478057861328,135.47801208496094,6497229,109.33940887451172
IBM,2020-02-26,136.6156768798828,137.72467041015625,133.46080017089844,133.6042022705078,5656663,107.8271484375
IBM,2020-02-27,131.20458984375,132.5908203125,127.16061401367188,127.25621032714844,8808471,102.7038803100586
IBM,2020-02-28,124.26386260986328,125.3250503540039,120.80306243896484,124.42638397216797,13607832,100.42003631591797
IBM,2020-03-02,125,128.52772521972656,122.32313537597656,128.3938751220703,8923844,103.62206268310547
IBM,2020-03-03,128.5659637451172,130.11471557617188,122.17973327636719,123.23136138916016,8259321,99.45558166503906
IBM,2020-03-04,125.79350280761719,128.374755859375,123.32695770263672,128.31739807128906,5226234,103.56034851074219
IBM,2020-03-05,124.76099395751953,126.47227478027344,122.8011474609375,123.85277557373047,5696725,99.95710754394531
IBM,2020-03-06,121.12810516357422,122.6864242553711,119.04397583007812,122.11280822753906,8570192,98.55284118652344
IBM,2020-03-09,114.87571716308594,117.02677154541016,112.12236785888672,112.62906646728516,11252345,90.89885711669922
IBM,2020-03-10,117.38050079345703,119.38814544677734,110.6692123413086,119.2829818725586,11935592,96.26900482177734
IBM,2020-03-11,115.68833923339844,117.18929290771484,111.26194763183594,112.78202819824219,8835039,91.02230072021484
IBM,2020-03-12,104.82791900634766,104.97132110595703,97.78202819824219,98.2887191772461,13088284,79.32527923583984
IBM,2020-03-13,103.90057373046875,104.35946655273438,96.37667083740234,103.20267486572266,13077197,83.29114532470703
IBM,2020-03-16,93.69024658203125,102.6864242553711,90.82218170166016,94.7227554321289,11054128,76.44731140136719
IBM,2020-03-17,96.18547058105469,102.67686462402344,92.82982635498047,101.95984649658203,9684182,82.2881088256836
IBM,2020-03-18,95.038238525390625,102.22753143310547,95.02867889404297,98.99617767333984,9176035,79.896240234375
IBM,2020-03-19,97.82982635498047,99.13002014160156,93.91969299316406,95.9273452758789,8782739,77.41949462890625
IBM,2020-03-20,96.4818344116211,96.54875946044922,90.54492950439453,91.19503021240234,11031639,73.60022735595703
IBM,2020-03-23,90.43977355957031,93.441680908203125,86.57743835449219,90.602294921875,10176952,73.12184143066406
IBM,2020-03-24,95.59273529052734,101.37667083740234,94.89483642578125,100.84130096435547,8340699,81.38536834716797
IBM,2020-03-25,100.84130096435547,107.53346252441406,98.3078384399414,101.19503021240234,9052084,81.67085266113281
IBM,2020-03-26,102.20841217041016,108.17399597167969,100.9273452758789,107.92543029785156,7482561,87.10271453857422
IBM,2020-03-27,103.80496978759766,106.5965576171875,102.9158706665039,103.27915954589844,6718458,83.35289001464844
IBM,2020-03-30,103.33651733398438,108.4703598022461,103.06883239746094,107.96366882324219,5820467,87.13359832763672
IBM,2020-03-31,107.07456970214844,108.80496978759766,105.3250503540039,106.05162811279297,6635092,85.59043884277344
IBM,2020-04-01,101.68260192871094,105.08604431152344,99.92351531982422,100.51625061035156,6394093,81.123046875
IBM,2020-04-02,100.73613739013672,105.46845245361328,100.51625061035156,105.16252136230469,6619820,84.87288665771484
IBM,2020-04-03,104.13002014160156,105.22944641113281,100.30592346191406,101.66348266601562,4747585,82.0489273071289
IBM,2020-04-06,105.49713134765625,110.54492950439453,105.28680419921875,109.77055358886719,7357773,88.59187316894531
IBM,2020-04-07,113.57552337646484,114.31166076660156,109.818359375,109.8852767944336,5852684,88.6844482421875
IBM,2020-04-08,111.19503021240234,114.68450927734375,110.00955963134766,114.04397583007812,5395896,92.04077911376953
IBM,2020-04-09,115.181640625,117.51434326171875,114.8852767944336,116.15679168701172,5832705,93.74596405029297
IBM,2020-04-13,116.28107452392578,116.44359588623047,112.84894561767578,115.82218170166016,5355206,93.475921630859375
IBM,2020-04-14,118.03059387207031,119.6749496459961,117.22753143310547,118.46080017089844,5322780,95.60543060302734
IBM,2020-04-15,113.88145446777344,114.9043960571289,111.62523651123047,113.4703598022461,5896616,91.57781982421875
IBM,2020-04-16,113.77629089355469,114.48374938964844,109.38814544677734,110.64053344726562,6754650,89.293975830078125
IBM,2020-04-17,114.05353546142578,115.0956039428711,112.73422241210938,114.83747863769531,5194436,92.68119049072266
IBM,2020-04-20,113.9101333618164,117.45697784423828,112.94454956054688,115.1147232055664,8558058,92.90495300292969
IBM,2020-04-21,108.98661804199219,111.99808502197266,107.13192749023438,111.62523651123047,15009054,90.08869934082031
IBM,2020-04-22,114.59847259521484,115.03823852539062,112.38050079345703,114.06309509277344,7412479,92.05622100830078
IBM,2020-04-23,114.31166076660156,117.61949920654297,113.88145446777344,116.01338195800781,7198154,93.630218505859375
IBM,2020-04-24,117.02677154541016,119.50286865234375,115.44933319091797,119.23518371582031,5215251,96.23042297363281
IBM,2020-04-27,120.03823852539062,121.40535736083984,119.95220184326172,120.38240814208984,5150295,97.15630340576172
IBM,2020-04-28,122.39962005615234,122.56214141845703,119.86615753173828,120.7170181274414,4997893,97.42634582519531
IBM,2020-04-29,123.21223449707031,123.62332916259766,121.9216079711914,123.03059387207031,5499450,99.293548583984375
IBM,2020-04-30,120.95602416992188,121.67304229736328,119.71319580078125,120.03823852539062,6941047,96.8785171508789
IBM,2020-05-01,117.77246856689453,118.04015350341797,116.05162811279297,116.51051330566406,5152073,94.03141784667969
IBM,2020-05-04,115.5066909790039,116.60611724853516,114.13957977294922,116.32887268066406,4202723,93.88484191894531
IBM,2020-05-05,117.96366882324219,118.85277557373047,117.0841293334961,117.18929290771484,4078772,94.579254150390625
IBM,2020-05-06,117.82026672363281,118.59464263916016,117.02677154541016,117.75334930419922,4042372,95.03446960449219
IBM,2020-05-07,117.57170104980469,117.83938598632812,115.53536987304688,115.8986587524414,4615580,94.79206848144531
IBM,2020-05-08,117.27533721923828,117.81070709228516,115.73613739013672,117.58126068115234,5232615,96.16825866699219
IBM,2020-05-11,116.45315551757812,118.02103424072266,115.36328887939453,117.1988525390625,3697924,95.8554916381836
IBM,2020-05-12,117.60037994384766,118.85277557373047,114.97132110595703,114.97132110595703,5004587,94.03360748291016
IBM,2020-05-13,114.6749496459961,114.71319580078125,109.79923248291016,110.64053344726562,6153409,90.49150848388672
IBM,2020-05-14,109.53154754638672,111.94072723388672,106.8929214477539,111.806884765625,5501332,91.4454574584961
IBM,2020-05-15,110.83174133300781,112.22753143310547,110.181640625,111.83556365966797,5006470,91.46892547607422
IBM,2020-05-18,114.6080322265625,116.97896575927734,114.48374938964844,116.21414947509766,4399162,95.05010986328125
IBM,2020-05-19,115.86042022705078,116.79732513427734,114.85659790039062,115,3390191,94.05708312988281
IBM,2020-05-20,115.61185455322266,117.0841293334961,115.2963638305664,116.04206848144531,4017372,94.90936279296875
IBM,2020-05-21,115.6692123413086,116.36711120605469,113.73805236816406,113.88145446777344,4184941,93.142242431640625
IBM,2020-05-22,114.1204605102539,114.216064453125,112.41873931884766,113.18355560302734,4373117,92.57141876220703
IBM,2020-05-26,115.96558380126953,117.22753143310547,115.68833923339844,116.40535736083984,5720888,95.20650482177734
IBM,2020-05-27,118.48948669433594,120.2963638305664,118.04015350341797,120.01911926269531,5990965,98.16214752197266
IBM,2020-05-28,121.29063415527344,121.38623046875,118.75717163085938,119.05353546142578,4095404,97.37242126464844
IBM,2020-05-29,118.23136138916016,119.62715148925781,116.86424255371094,119.40726470947266,8294675,97.661712646484375
IBM,2020-06-01,119.15869903564453,120.21988677978516,118.57552337646484,119.397705078125,3003798,97.653900146484375
IBM,2020-06-02,120.14340209960938,120.45889282226562,119.17781829833984,120.45889282226562,3115093,98.52183532714844
IBM,2020-06-03,121.55831909179688,123.90057373046875,121.4149169921875,123.37476348876953,4097914,100.90670013427734
IBM,2020-06-04,122.16061401367188,123.27915954589844,121.43403625488281,123.22179412841797,4042581,100.78157806396484
IBM,2020-06-05,128.0019073486328,128.32696533203125,125.95602416992188,126.25238800048828,6163764,103.26026916503906
IBM,2020-06-08,126.45315551757812,129.90440368652344,126.45315551757812,129.78012084960938,5617543,106.14556121826172
IBM,2020-06-09,127.64818572998047,127.72466278076172,125.25812530517578,126.07074737548828,5641706,103.11170959472656
IBM,2020-06-10,126.33843231201172,126.4149169921875,124.09178161621094,124.15869903564453,4952601,101.5478515625
IBM,2020-06-11,120.4875717163086,120.55449676513672,112.65774536132812,112.82026672363281,12304726,92.27430725097656
IBM,2020-06-12,115.91778564453125,117.7055435180664,114.03441619873047,116.54875946044922,6506434,95.32378387451172
IBM,2020-06-15,113.94837188720703,116.988525390625,113.08795166015625,116.3001937866211,5385959,95.12049865722656
IBM,2020-06-16,119.50286865234375,121.8929214477539,117.74378967285156,119.64627075195312,5864608,97.85719299316406
IBM,2020-06-17,120.2963638305664,120.6978988647461,117.97322845458984,118.69024658203125,3302013,97.075286865234375
IBM,2020-06-18,117.5908203125,118.92925262451172,116.95028686523438,118.6998062133789,2997208,97.08309173583984
IBM,2020-06-19,120.62141418457031,121.24282836914062,116.8738021850586,117.0841293334961,8471554,95.76164245605469
IBM,2020-06-22,116.74951934814453,117.11280822753906,115.22944641113281,115.74569702148438,4993081,94.6669692993164
IBM,2020-06-23,116.64435577392578,117.4952163696289,113.98661804199219,114.15869903564453,6937700,93.36898040771484
IBM,2020-06-24,113.11663818359375,113.11663818359375,110.783935546875,111.3001937866211,7061546,91.03104400634766
IBM,2020-06-25,111.62523651123047,113.96749877929688,110.9942626953125,113.79541015625,6412608,93.07185363769531
IBM,2020-06-26,113.05927276611328,113.75717163085938,111.14722442626953,112.03633117675781,11244605,91.63312530517578
IBM,2020-06-29,112.79158782958984,114.5124282836914,112.20841217041016,114.48374938964844,4350837,93.63484191894531
IBM,2020-06-30,113.94837188720703,115.86997985839844,113.76673126220703,115.45889282226562,4099797,94.43238067626953
IBM,2020-07-01,114.98088073730469,115.8986587524414,113.16443634033203,113.32695770263672,4869967,92.68871307373047
IBM,2020-07-02,114.42638397216797,116.08030700683594,114.01529693603516,114.43594360351562,3919362,93.59574127197266
IBM,2020-07-06,115.91778564453125,116.49139404296875,114.20649719238281,114.9043960571289,4231488,93.9788818359375
IBM,2020-07-07,113.76673126220703,114.25430297851562,112.17017364501953,112.4091796875,4474893,91.938079833984375
IBM,2020-07-08,112.86807250976562,113.42256164550781,111.35755157470703,112.53346252441406,5431669,92.03971862792969
IBM,2020-07-09,112.81070709228516,112.81070709228516,110.13384246826172,110.62141418457031,4982098,90.47588348388672
IBM,2020-07-10,110.42064666748047,113.35564422607422,110.21988677978516,113.14531707763672,4482842,92.54014587402344
IBM,2020-07-13,114.5124282836914,115.6692123413086,113.44168090820312,113.95793151855469,4864632,93.20476531982422
IBM,2020-07-14,113.4034423828125,115.57361602783203,112.73422241210938,115.2963638305664,4742982,94.29947662353516
IBM,2020-07-15,117.01720428466797,118.50860595703125,116.77820587158203,117.5908203125,4679176,96.17608642578125
IBM,2020-07-16,117.28489685058594,119.0057373046875,116.78776550292969,118.55640411376953,4530121,96.96581268310547
IBM,2020-07-17,118.91969299316406,120.10516357421875,117.78202819824219,119.6080322265625,4167892,97.82592010498047
IBM,2020-07-20,120.52581024169922,121.4818344116211,119.63671112060547,120.8126220703125,10384374,98.81114959716797
IBM,2020-07-21,125.3919677734375,126.35755157470703,120.26768493652344,120.51625061035156,16063004,98.56876373291016
IBM,2020-07-22,120.36328887939453,123.77629089355469,120.26768493652344,123.011474609375,8572388,100.60956573486328
IBM,2020-07-23,123.42256164550781,123.6806869506836,121.55831909179688,121.73040008544922,4414225,99.56177520751953
IBM,2020-07-24,120.91778564453125,122.03633117675781,119.98088073730469,120.25812530517578,3693531,98.35762023925781
IBM,2020-07-27,119.36902618408203,120.76481628417969,119.22562408447266,120.65965270996094,3905136,98.68603515625
IBM,2020-07-28,120.28680419921875,120.783935546875,118.69024658203125,118.99617767333984,4370397,97.32549285888672
IBM,2020-07-29,119.08221435546875,120.44933319091797,118.61376953125,119.80879211425781,2963109,97.9901351928711
IBM,2020-07-30,118.26959991455078,118.45124053955078,116.29063415527344,117.4952163696289,4171553,96.09788513183594
IBM,2020-07-31,117.3135757446289,117.58126068115234,115.76481628417969,117.53346252441406,5519847,96.12915802001953
IBM,2020-08-03,118.06883239746094,118.93881225585938,116.77820587158203,118.84320831298828,3688301,97.20039367675781
IBM,2020-08-04,118.37476348876953,120.3250503540039,118.37476348876953,120.30592346191406,3625541,98.396728515625
IBM,2020-08-05,121.15679168701172,121.17591094970703,119.13002014160156,119.93307495117188,3786102,98.09178161621094
IBM,2020-08-06,119.50286865234375,120.70745849609375,119.50286865234375,120.57361602783203,3574287,98.61566925048828
IBM,2020-08-07,118.06883239746094,119.56979370117188,117.79158782958984,119.46463012695312,3818946,98.98798370361328
IBM,2020-08-10,119.9043960571289,121.64435577392578,119.6749496459961,121.52007293701172,4150842,100.69111633300781
IBM,2020-08-11,123.0975112915039,124.73231506347656,121.04206848144531,121.17591094970703,5231255,100.40594482421875
IBM,2020-08-12,121.99808502197266,122.17017364501953,120.34416961669922,121.12810516357422,3692066,100.36632537841797
IBM,2020-08-13,120.42064666748047,120.83174133300781,119.2829818725586,119.53154754638672,3317180,99.0434341430664
IBM,2020-08-14,118.73805236816406,120.03823852539062,118.46080017089844,119.76099395751953,3099716,99.2335433959961
IBM,2020-08-17,119.74187469482422,120.06692504882812,118.93881225585938,118.96749877929688,3514665,98.5760726928711
IBM,2020-08-18,119.50286865234375,119.98088073730469,118.77629089355469,119.42638397216797,3014990,98.95629119873047
IBM,2020-08-19,119.34034729003906,119.98088073730469,118.06883239746094,118.39388275146484,3916119,98.10076904296875
IBM,2020-08-20,117.78202819824219,118.5850830078125,117.4091796875,117.73422241210938,2679015,97.55418395996094
IBM,2020-08-21,117.60037994384766,118.04971313476562,116.93116760253906,117.74378967285156,3540815,97.56209564208984
IBM,2020-08-24,118.34607696533203,120.51625061035156,117.93498992919922,120.15296173095703,4258057,99.55834197998047
IBM,2020-08-25,120.45889282226562,121.24282836914062,119.01529693603516,119.15869903564453,3114674,98.73448944091797
IBM,2020-08-26,119.45507049560547,119.61759185791016,118.4990463256836,118.70936584472656,3544162,98.36217498779297
IBM,2020-08-27,119.1204605102539,119.59847259521484,118.52772521972656,119.16825866699219,3580144,98.742401123046875
IBM,2020-08-28,119.46463012695312,119.7896728515625,118.75717163085938,119.56979370117188,3242182,99.07511901855469
IBM,2020-08-31,119.74187469482422,119.74187469482422,117.61949920654297,117.88719177246094,5049983,97.68092346191406
IBM,2020-09-01,117.44741821289062,118.4990463256836,116.77820587158203,117.97322845458984,3300444,97.75220489501953
IBM,2020-09-02,118.27915954589844,123.04015350341797,118.14531707763672,122.54302215576172,6895650,101.5387191772461
IBM,2020-09-03,122.55258178710938,124.23518371582031,118.21223449707031,118.97705841064453,5979773,98.58396911621094
IBM,2020-09-04,118.88145446777344,119.83747863769531,115.90821838378906,116.9216079711914,6295037,96.88085174560547
IBM,2020-09-08,116.78776550292969,117.46653747558594,115.40152740478516,115.8795394897461,5449974,96.01740264892578
IBM,2020-09-09,116.75907897949219,118.26004028320312,115.95602416992188,116.88336181640625,3944152,96.849151611328125
IBM,2020-09-10,117.14149475097656,118.14531707763672,114.95220184326172,115.25812530517578,4161406,95.50248718261719
IBM,2020-09-11,116.05162811279297,117.30401611328125,115.42064666748047,116.11854553222656,3711313,96.21541595458984
IBM,2020-09-14,116.97896575927734,117.95410919189453,116.40535736083984,116.72084045410156,3809009,96.71448516845703
IBM,2020-09-15,117.41873931884766,117.97322845458984,116.86424255371094,117.05545043945312,3049299,96.99173736572266
IBM,2020-09-16,117.3135757446289,120.28680419921875,117.3135757446289,118.75717163085938,3962666,98.40177917480469
IBM,2020-09-17,117.22753143310547,120.02867889404297,116.60611724853516,119.42638397216797,3317180,98.95629119873047
IBM,2020-09-18,118.79541015625,119.42638397216797,117.25621032714844,117.36137390136719,5639614,97.24522399902344
IBM,2020-09-21,115.181640625,115.3919677734375,113.36520385742188,114.96176147460938,5555724,95.25691986083984
IBM,2020-09-22,115.03823852539062,116.1089859008789,114.27342224121094,115.2103271484375,3093859,95.46287536621094
IBM,2020-09-23,115.4875717163086,116.24282836914062,113.22179412841797,113.60420989990234,4120612,94.13206481933594
IBM,2020-09-24,112.90631103515625,114.26386260986328,111.35755157470703,112.8967514038086,3709325,93.5458755493164
IBM,2020-09-25,112.42829895019531,114.15869903564453,111.79732513427734,113.71892547607422,3089570,94.22711944580078
IBM,2020-09-28,115.26768493652344,116.95028686523438,115.1147232055664,116.37667083740234,3670623,96.42931365966797
IBM,2020-09-29,116.07074737548828,116.81644439697266,114.92351531982422,115.62141418457031,2203504,95.80350494384766
IBM,2020-09-30,116.04206848144531,117.5047836303711,115.4875717163086,116.3193130493164,3411111,96.38179016113281
IBM,2020-10-01,116.97896575927734,117.87763214111328,115.06692504882812,115.76481628417969,3359438,95.92232513427734
IBM,2020-10-02,113.80496978759766,116.39579010009766,113.59464263916016,115.26768493652344,3059759,95.5103988647461
IBM,2020-10-05,116.4818344116211,117.35181427001953,115.72657775878906,116.64435577392578,3190823,96.651123046875
IBM,2020-10-06,117.18929290771484,119.34034729003906,116.24282836914062,116.60611724853516,4050426,96.61942291259766
IBM,2020-10-07,117.27533721923828,118.91969299316406,116.94072723388672,118.61376953125,2944908,98.28296661376953
IBM,2020-10-08,125.10516357421875,129.54110717773438,124.06309509277344,125.70745849609375,26452189,104.1607666015625
IBM,2020-10-09,126.19503021240234,126.19503021240234,121.988525390625,122.17017364501953,8737970,101.22979736328125
IBM,2020-10-12,122.43785858154297,122.60993957519531,120.8795394897461,121.61567687988281,4848315,100.77032470703125
IBM,2020-10-13,121.00382232666016,121.55831909179688,118.98661804199219,119.59847259521484,5654781,99.09888458251953
IBM,2020-10-14,119.62715148925781,121.35755157470703,119.62715148925781,120.40152740478516,3899593,99.76428985595703
IBM,2020-10-15,118.62332916259766,119.71319580078125,118.4034423828125,119.397705078125,3541024,98.932525634765625
IBM,2020-10-16,119.66539001464844,120.86997985839844,119.17781829833984,120.3919677734375,4927078,99.7563705444336
IBM,2020-10-19,121.22370910644531,121.74951934814453,119.57935333251953,120,7822720,99.43158721923828
IBM,2020-10-20,114.53154754638672,114.86615753173828,111.70172119140625,112.20841217041016,22490151,92.97550964355469
IBM,2020-10-21,111.5296401977539,112.51434326171875,109.74187469482422,110,10204044,91.14562225341797
IBM,2020-10-22,109.94264221191406,110.95602416992188,108.011474609375,110.6692123413086,8217167,91.70014190673828
IBM,2020-10-23,111.37667083740234,111.49139404296875,110.44933319091797,110.8986587524414,4072496,91.89025115966797
IBM,2020-10-26,109.41682434082031,109.84703826904297,106.9216079711914,107.28489685058594,7534756,88.8958969116211
IBM,2020-10-27,107.21797180175781,107.28489685058594,105.19120788574219,105.6978988647461,6209161,87.58091735839844
IBM,2020-10-28,103.88145446777344,104.9043960571289,101.26194763183594,101.95984649658203,9860956,84.48357391357422
IBM,2020-10-29,102.53346252441406,104.818359375,101.86424255371094,104.1204605102539,7071169,86.27385711669922
IBM,2020-10-30,103.15487670898438,106.88336181640625,103.011474609375,106.74951934814453,8285889,88.45228576660156
IBM,2020-11-02,107.69598388671875,108.82408905029297,107.3135757446289,107.94454956054688,5555829,89.44248962402344
IBM,2020-11-03,108.98661804199219,110.56405639648438,108.63288879394531,109.13957977294922,4397698,90.43269348144531
IBM,2020-11-04,107.39006042480469,108.90057373046875,106.2715072631836,106.97896575927734,6066905,88.64239501953125
IBM,2020-11-05,108.31739807128906,110.21988677978516,108.04015350341797,109.7227554321289,5127701,90.91587829589844
IBM,2020-11-06,110.01911926269531,110.03823852539062,108.4034423828125,109.02485656738281,5490663,90.3376235961914
IBM,2020-11-09,112.69598388671875,114.47418975830078,110.20076751708984,110.44933319091797,9405841,92.84498596191406
IBM,2020-11-10,111.55831909179688,112.97322845458984,111.13766479492188,112.72466278076172,5881449,94.7576675415039
IBM,2020-11-11,112.92543029785156,113.14531707763672,111.1089859008789,112.04589080810547,4486922,94.18708038330078
IBM,2020-11-12,110.54492950439453,111.25238800048828,108.48948669433594,109.46463012695312,6797117,92.017242431640625
IBM,2020-11-13,110.12428283691406,112.20841217041016,109.95220184326172,111.7112808227539,4898000,93.90580749511719
IBM,2020-11-16,113.0975112915039,113.33651733398438,111.96940612792969,113.15487670898438,5536896,95.11930084228516
IBM,2020-11-17,112.42829895019531,113.32695770263672,111.9216079711914,112.5239028930664,4324687,94.58890533447266
IBM,2020-11-18,112.54302215576172,113.65200805664062,111.61567687988281,111.63479614257812,4818713,93.841522216796875
IBM,2020-11-19,111.4149169921875,112.28489685058594,110.79350280761719,112.02677154541016,3597822,94.17100524902344
IBM,2020-11-20,112.42829895019531,112.84894561767578,111.55831909179688,111.79732513427734,5255418,93.97813415527344
IBM,2020-11-23,112.26577758789062,115.21988677978516,112.11280822753906,114.80879211425781,5910318,96.509613037109375
IBM,2020-11-24,115.54492950439453,119.24474334716797,115.49713134765625,118.94837188720703,8109115,99.989410400390625
IBM,2020-11-25,117.5239028930664,118.86233520507812,116.73995971679688,118.73805236816406,4326151,99.812591552734375
IBM,2020-11-27,118.73805236816406,119.79923248291016,118.46080017089844,118.88145446777344,2187395,99.93314361572266
IBM,2020-11-30,118.64244842529297,119.50286865234375,117.67686462402344,118.08795166015625,6263448,99.26611328125
IBM,2020-12-01,118.45124053955078,120.2963638305664,117.66730499267578,117.74378967285156,5553319,98.97679901123047
IBM,2020-12-02,117.44741821289062,119.15869903564453,117.02677154541016,119.13957977294922,3860472,100.15010833740234
IBM,2020-12-03,118.6998062133789,119.36902618408203,117.86807250976562,118.17399597167969,4757417,99.33843231201172
IBM,2020-12-04,118.5181655883789,121.77820587158203,118.20267486572266,121.60611724853516,5776849,102.2235107421875
IBM,2020-12-07,120.9273452758789,121.38623046875,119.09178161621094,119.216064453125,8701151,100.21440887451172
IBM,2020-12-08,119.80879211425781,120.77437591552734,119.15869903564453,120.181640625,5643170,101.02606964111328
IBM,2020-12-09,120.26768493652344,122.07456970214844,120.17208099365234,121.21414947509766,6813121,101.8940200805664
IBM,2020-12-10,120.79350280761719,121.34799194335938,119.44550323486328,119.46463012695312,5024147,100.42335510253906
IBM,2020-12-11,118.62332916259766,119.99044036865234,118.17399597167969,118.80496978759766,4687544,99.86882781982422
IBM,2020-12-14,119.80879211425781,120.68833923339844,118.04015350341797,118.0975112915039,5282300,99.27415466308594
IBM,2020-12-15,118.91969299316406,120.3919677734375,118.011474609375,120.3919677734375,4556585,101.20289611816406
IBM,2020-12-16,120.3919677734375,121.00382232666016,119.78011322021484,120.02867889404297,4738485,100.89752197265625
IBM,2020-12-17,120.53536987304688,120.54492950439453,119.41682434082031,120.02867889404297,3962248,100.89752197265625
IBM,2020-12-18,120.06692504882812,120.84130096435547,119.47418975830078,120.31549072265625,7900229,101.13860321044922
IBM,2020-12-21,118.5181655883789,118.71892547607422,116.36711120605469,117.96366882324219,6397022,99.16162872314453
IBM,2020-12-22,117.88719177246094,118.75717163085938,117.02677154541016,118.17399597167969,4535561,99.33843231201172
IBM,2020-12-23,118.43212127685547,119.7036361694336,118.29827880859375,118.45124053955078,2817819,99.57149505615234
IBM,2020-12-24,119.50286865234375,119.59847259521484,118.74761199951172,119.20649719238281,1842111,100.20636749267578
IBM,2020-12-28,119.59847259521484,121.03250122070312,118.98661804199219,119.3307876586914,3781499,100.31084442138672
IBM,2020-12-29,119.83747863769531,119.96176147460938,117.82026672363281,118.35564422607422,3647402,99.49113464355469
IBM,2020-12-30,118.35564422607422,119.35946655273438,118.193115234375,118.87189483642578,3535794,99.92508697509766
IBM,2020-12-31,118.75717163085938,120.4875717163086,118.53728485107422,120.34416961669922,3738822,101.1626968383789
IBM,2021-01-04,120.31549072265625,120.38240814208984,117.62906646728516,118.48948669433594,5417443,99.60365295410156
IBM,2021-01-05,119.5124282836914,121.1089859008789,119.13002014160156,120.59273529052734,6395872,101.37165832519531
IBM,2021-01-06,121.3193130493164,126.08030700683594,121.14722442626953,123.60420989990234,8322708,103.90314483642578
IBM,2021-01-07,124.32122039794922,124.7227554321289,122.61949920654297,123.31739807128906,4714740,103.66203308105469
IBM,2021-01-08,122.9158706665039,123.63288879394531,121.39579010009766,122.87763214111328,4891305,103.29236602783203
IBM,2021-01-11,122.32313537597656,123.97705841064453,122.04589080810547,122.92543029785156,5859587,103.3325424194336
IBM,2021-01-12,123.41300201416016,124.13957977294922,122.3135757446289,123.52772521972656,3921663,103.83883666992188
IBM,2021-01-13,123.4703598022461,124.04397583007812,120.8986587524414,121.33843231201172,8030874,101.99850463867188
IBM,2021-01-14,122.39006042480469,124.43594360351562,121.94072723388672,123.29827880859375,7848347,103.64596557617188
IBM,2021-01-15,122.63862609863281,123.55640411376953,122.05545043945312,122.74378967285156,5131153,103.17985534667969
IBM,2021-01-19,123.59464263916016,123.8910140991211,122.45697784423828,123.34607696533203,5646308,103.68614196777344
IBM,2021-01-20,123.99617767333984,125.2963638305664,122.90631103515625,124.35946655273438,5856240,104.53800964355469
IBM,2021-01-21,124.397705078125,126.42447662353516,124.3307876586914,125.86042022705078,13116003,105.79972839355469
IBM,2021-01-22,115.3919677734375,115.3919677734375,112.1988525390625,113.39388275146484,39814421,95.320220947265625
IBM,2021-01-25,113.53728485107422,114.2829818725586,112.28489685058594,113.36520385742188,14315974,95.296112060546875
IBM,2021-01-26,113.93881225585938,117.1988525390625,113.21223449707031,117.1032485961914,11186656,98.4383544921875
IBM,2021-01-27,116.7112808227539,119.3021011352539,116.2715072631836,117.0841293334961,12705239,98.42227935791016
IBM,2021-01-28,117.39962005615234,117.78202819824219,114.7896728515625,114.79923248291016,8455969,96.501556396484375
IBM,2021-01-29,114.93307495117188,115.96558380126953,113.67112731933594,113.87189483642578,12369473,95.72203063964844
IBM,2021-02-01,114.62715148925781,115.63097381591797,113.50860595703125,115.23900604248047,6538023,96.87125396728516
IBM,2021-02-02,114.11090087890625,115.67877960205078,114.03441619873047,114.1873779296875,6633627,95.98723602294922
IBM,2021-02-03,113.80496978759766,114.53154754638672,112.92543029785156,113.88145446777344,7024308,95.73008728027344
IBM,2021-02-04,114.63671112060547,115.77437591552734,113.64244842529297,115.6978988647461,4771957,97.25699615478516
IBM,2021-02-05,115.67877960205078,116.45315551757812,115.21988677978516,116.43403625488281,4775722,97.87580871582031
IBM,2021-02-08,117.22753143310547,118.52772521972656,117.01720428466797,118.17399597167969,6158848,99.33843231201172
IBM,2021-02-09,116.53919982910156,117.20841217041016,115.72657775878906,116.73040008544922,4933982,99.4361572265625
IBM,2021-02-10,117.61949920654297,117.98279571533203,115.8795394897461,116.86424255371094,5090673,99.55017852783203
IBM,2021-02-11,116.63479614257812,116.83556365966797,115.3250503540039,115.59273529052734,5629154,98.46704864501953
IBM,2021-02-12,115.67877960205078,116.02294158935547,114.80879211425781,115.4875717163086,4049275,98.3774642944336
IBM,2021-02-16,114.86615753173828,115.2963638305664,114.11090087890625,114.7896728515625,6945231,97.78296661376953
IBM,2021-02-17,114.02485656738281,115.25812530517578,113.78585052490234,114.69407653808594,4141219,97.70153045654297
IBM,2021-02-18,115.20076751708984,115.62141418457031,114.43594360351562,115.42064666748047,5646413,98.3204574584961
IBM,2021-02-19,115.43977355957031,115.44933319091797,113.17399597167969,113.75717163085938,6881320,96.9034423828125
IBM,2021-02-22,113.2887191772461,115.80306243896484,113.23136138916016,115.54492950439453,6149643,98.42632293701172
IBM,2021-02-23,115.602294921875,116.01338195800781,114.53154754638672,115.40152740478516,4739740,98.304168701171875
IBM,2021-02-24,115.4875717163086,118.05927276611328,115.21988677978516,117.79158782958984,6087720,100.34011840820312
IBM,2021-02-25,117.94454956054688,118.88145446777344,116.95984649658203,117.0841293334961,5953623,99.73747253417969
IBM,2021-02-26,116.8738021850586,116.8738021850586,113.65200805664062,113.6998062133789,9467346,96.85456085205078
IBM,2021-03-01,115.05735778808594,116.94072723388672,114.58891296386719,115.43020629882812,5977367,98.3285903930664
IBM,2021-03-02,115.43020629882812,116.53919982910156,114.97132110595703,115.03823852539062,4732418,97.99470520019531
IBM,2021-03-03,115.20076751708984,117.23709106445312,114.7036361694336,116.97896575927734,7744898,99.64790344238281
IBM,2021-03-04,116.63479614257812,117.8011474609375,113.53728485107422,114.82791900634766,8439651,97.8155288696289
IBM,2021-03-05,115.33460998535156,118.3078384399414,114.96176147460938,117.42829895019531,7268968,100.03067016601562
IBM,2021-03-08,117.58126068115234,121.2715072631836,117.4760971069336,119.32122039794922,7572203,101.64313507080078
IBM,2021-03-09,119.8852767944336,120.86997985839844,118.6998062133789,118.71892547607422,5867014,101.13007354736328
IBM,2021-03-10,119.55066680908203,122.60037994384766,119.13002014160156,122.24665069580078,7581199,104.13513946533203
IBM,2021-03-11,122.45697784423828,122.98279571533203,121.20458984375,121.54875946044922,5383657,103.54064178466797
IBM,2021-03-12,121.5965576171875,122.06501007080078,121.04206848144531,121.99808502197266,4194565,103.92342376708984
IBM,2021-03-15,122.15105438232422,123.08795166015625,121.93116760253906,122.92543029785156,3577948,104.71336364746094
IBM,2021-03-16,122.63862609863281,122.86807250976562,121.73995971679688,122.60037994384766,4867247,104.43647003173828
IBM,2021-03-17,122.81070709228516,123.79541015625,121.88336181640625,123.35564422607422,4488804,105.07984161376953
IBM,2021-03-18,123.26959991455078,125.23900604248047,122.17017364501953,124.34034729003906,6104142,105.91865539550781
IBM,2021-03-19,124.3021011352539,124.7036361694336,122.87763214111328,123.23136138916016,10297870,104.97396850585938
IBM,2021-03-22,122.84894561767578,124.97132110595703,122.26577758789062,124.80879211425781,4356485,106.31771087646484
IBM,2021-03-23,124.7036361694336,125.77437591552734,124.09178161621094,124.7227554321289,4556794,106.2444076538086
IBM,2021-03-24,125.19120788574219,126.3001937866211,124.82791900634766,124.87571716308594,4189230,106.37471008300781
IBM,2021-03-25,124.59847259521484,127.38050079345703,124.06309509277344,127.21797180175781,5809484,108.36994934082031
IBM,2021-03-26,127.42829895019531,130.47801208496094,127.26577758789062,130.38241577148438,5823710,111.06554412841797
IBM,2021-03-29,130,131.0420684814453,129.55067443847656,129.88528442382812,4835344,110.64208984375
IBM,2021-03-30,129.88528442382812,130.27725219726562,128.12619018554688,128.79541015625,5010758,109.71367645263672
IBM,2021-03-31,128.62332153320312,128.78585815429688,126.8738021850586,127.39962005615234,5172575,108.5246810913086
IBM,2021-04-01,127.87763214111328,128.04014587402344,126.45315551757812,127.37093353271484,4261404,108.50025177001953
IBM,2021-04-05,127.76290893554688,130.67877197265625,127.53346252441406,129.9521942138672,5722980,110.69906616210938
IBM,2021-04-06,129.61758422851562,129.67495727539062,128.193115234375,128.31739807128906,3787566,109.30648040771484
IBM,2021-04-07,127.95410919189453,129.0057373046875,127.8967514038086,128.9961700439453,3112896,109.88468170166016
IBM,2021-04-08,128.65200805664062,129.66539001464844,128.26004028320312,129.17782592773438,4275211,110.03942108154297
IBM,2021-04-09,128.93881225585938,129.7705535888672,128.78585815429688,129.76100158691406,3162999,110.53622436523438
IBM,2021-04-12,129.08221435546875,129.4168243408203,127.96366882324219,128.67112731933594,3926684,109.6078109741211
IBM,2021-04-13,127.15105438232422,127.74378967285156,124.64627075195312,125.41108703613281,8403041,106.83076477050781
IBM,2021-04-14,125.53536987304688,126.94072723388672,124.78011322021484,126.79732513427734,6137928,108.01161193847656
IBM,2021-04-15,127.41873931884766,127.98279571533203,126.40535736083984,126.74951934814453,4062664,107.97089385986328
IBM,2021-04-16,127.15105438232422,128.2026824951172,127.1032485961914,127.71510314941406,5535223,108.79342651367188
IBM,2021-04-19,127.72466278076172,127.93498992919922,126.74951934814453,127.26577758789062,8575736,108.41065979003906
IBM,2021-04-20,131.0420684814453,133.62332153320312,130.68833923339844,132.08413696289062,16192708,112.5151596069336
IBM,2021-04-21,131.988525390625,137.4091796875,131.65391540527344,137.23709106445312,12456814,116.90470123291016
IBM,2021-04-22,137.3804931640625,138.374755859375,134.7992401123047,135.06692504882812,7428064,115.0560302734375
IBM,2021-04-23,135.09559631347656,137.29444885253906,134.75143432617188,136.16635131835938,4765576,115.99256896972656
IBM,2021-04-26,136.1567840576172,137.31358337402344,135.2581329345703,135.3441619873047,4927497,115.29220581054688
IBM,2021-04-27,135.45889282226562,136.29063415527344,134.5602264404297,135.7648162841797,4062664,115.65052032470703
IBM,2021-04-28,136.63479614257812,137.09368896484375,135.85086059570312,136.71128845214844,3941433,116.4567642211914
IBM,2021-04-29,137.7915802001953,142.1988525390625,136.69215393066406,137.89674377441406,4554179,117.46658325195312
IBM,2021-04-30,137.3804931640625,137.50477600097656,134.3690185546875,135.64053344726562,9280321,115.5446548461914
IBM,2021-05-03,137.48565673828125,139.34034729003906,137.23709106445312,138.3843231201172,5997241,117.8819351196289
IBM,2021-05-04,138.0592803955078,140.14340209960938,137.9827880859375,139.34034729003906,6642623,118.69632720947266
IBM,2021-05-05,139.52198791503906,139.52198791503906,138.5946502685547,138.83364868164062,5229895,118.26469421386719
IBM,2021-05-06,138.87188720703125,141.97897338867188,138.79541015625,141.89292907714844,7848661,120.87071990966797
IBM,2021-05-07,139.50286865234375,139.71319580078125,138.2122344970703,139.06309509277344,7325661,119.78370666503906
IBM,2021-05-10,139.3881378173828,141.8546905517578,139.3881378173828,139.7418670654297,7304636,120.3683853149414
IBM,2021-05-11,138.61376953125,138.8049774169922,136.6156768798828,137.87762451171875,7454214,118.7625961303711
IBM,2021-05-12,137.51434326171875,137.81069946289062,134.93307495117188,135.08604431152344,6233742,116.35803985595703
IBM,2021-05-13,135.2294464111328,138.52772521972656,135.06692504882812,137.829833984375,4807207,118.72145080566406
IBM,2021-05-14,138.72848510742188,139.28298950195312,137.62905883789062,138.31739807128906,2873780,119.14140319824219
IBM,2021-05-17,138.08795166015625,139.3881378173828,137.9827880859375,138.72848510742188,4471755,119.49549102783203
IBM,2021-05-18,138.41299438476562,138.91014099121094,136.93116760253906,137.58126831054688,4000009,118.50733184814453
IBM,2021-05-19,136.06118774414062,136.90248107910156,134.72274780273438,136.89292907714844,4498532,117.91441345214844
IBM,2021-05-20,136.8260040283203,138.53729248046875,135.90821838378906,137.55258178710938,4301675,118.48261260986328
IBM,2021-05-21,137.93499755859375,139.29254150390625,137.93499755859375,138.374755859375,4219041,119.19083404541016
IBM,2021-05-24,138.68069458007812,138.9961700439453,137.83938598632812,138.3556365966797,3449290,119.17434692382812
IBM,2021-05-25,138.54684448242188,138.62332153320312,136.90248107910156,137.46653747558594,4118311,118.40851593017578
IBM,2021-05-26,137.18930053710938,137.65774536132812,136.74952697753906,137.07456970214844,3225655,118.07088470458984
IBM,2021-05-27,137.49522399902344,138.4034423828125,137.31358337402344,137.49522399902344,5889294,118.4332046508789
IBM,2021-05-28,137.86807250976562,137.9827880859375,137.1797332763672,137.41873168945312,2651192,118.36736297607422
IBM,2021-06-01,138.62332153320312,139.4168243408203,137.4282989501953,137.8489532470703,2528705,118.7379150390625
IBM,2021-06-02,138.26004028320312,139.34034729003906,137.7724609375,139.31166076660156,2915097,119.9978256225586
IBM,2021-06-03,138.53729248046875,139.46463012695312,137.70555114746094,139.14913940429688,4320608,119.85785675048828
IBM,2021-06-04,139.579345703125,141.06118774414062,139.3498992919922,140.93690490722656,3261323,121.39775848388672
IBM,2021-06-07,141.06118774414062,142.1988525390625,140.69789123535156,141.51051330566406,3621984,121.8918228149414
IBM,2021-06-08,141.6061248779297,143.5946502685547,141.6061248779297,142.51434326171875,5313785,122.75648498535156
IBM,2021-06-09,142.47610473632812,144.4263916015625,142.27532958984375,144.04397583007812,5547252,124.0740737915039
IBM,2021-06-10,144.8087921142578,146.11854553222656,143.1739959716797,143.91969299316406,4977391,123.9670181274414
IBM,2021-06-11,143.8145294189453,145.17208862304688,143.75717163085938,144.6271514892578,3596462,124.57638549804688
IBM,2021-06-14,144.08221435546875,144.3881378173828,142.12237548828125,143.43212890625,3498661,123.54705810546875
IBM,2021-06-15,143.26004028320312,143.31739807128906,142.06500244140625,142.7915802001953,2628912,122.9953384399414
IBM,2021-06-16,143.1739959716797,143.1739959716797,140.74569702148438,141.32887268066406,4057329,121.73538970947266
IBM,2021-06-17,141.06118774414062,141.5487518310547,138.89100646972656,139.1969451904297,4568300,119.89899444580078
IBM,2021-06-18,138.12619018554688,138.31739807128906,136.74952697753906,136.8260040283203,9577699,117.85677337646484
IBM,2021-06-21,137.7724609375,140.602294921875,137.72467041015625,140.2007598876953,4482633,120.76367950439453
IBM,2021-06-22,140.07647705078125,140.35372924804688,138.9579315185547,139.92352294921875,2549102,120.52486419677734
IBM,2021-06-23,139.9904327392578,140.05735778808594,138.2122344970703,138.25047302246094,3349920,119.08378601074219
IBM,2021-06-24,139.3881378173828,139.76100158691406,138.32696533203125,139.04397583007812,3775746,119.76725769042969
IBM,2021-06-25,138.9866180419922,140.46844482421875,138.57553100585938,140.38241577148438,3759533,120.9201431274414
IBM,2021-06-28,140.54493713378906,140.82217407226562,138.53729248046875,138.90057373046875,4067789,119.64373779296875
IBM,2021-06-29,138.87188720703125,140.28680419921875,138.71893310546875,139.14913940429688,2540211,119.85785675048828
IBM,2021-06-30,138.7476043701172,140.46844482421875,138.34608459472656,140.14340209960938,3394375,120.7142562866211
IBM,2021-07-01,140.49713134765625,141.0133819580078,140.12428283691406,140.38241577148438,2809661,120.9201431274414
IBM,2021-07-02,140.44932556152344,140.48757934570312,133.32696533203125,133.86233520507812,17584515,115.3039779663086
IBM,2021-07-06,133.83364868164062,134.24473571777344,131.07073974609375,132.67686462402344,8466010,114.28285217285156
IBM,2021-07-07,132.65774536132812,134.15870666503906,132.65774536132812,133.67112731933594,4246446,115.1393051147461
IBM,2021-07-08,131.72084045410156,135.09559631347656,131.6061248779297,134.55067443847656,5739820,115.89688873291016
IBM,2021-07-09,135.2294464111328,135.73614501953125,134.64627075195312,135.29637145996094,4083689,116.5392074584961
IBM,2021-07-12,135.2103271484375,135.71701049804688,133.9579315185547,134.72274780273438,3496360,116.04511260986328
IBM,2021-07-13,134.72274780273438,134.72274780273438,133.48948669433594,134.11090087890625,3309858,115.51810455322266
IBM,2021-07-14,134.53155517578125,134.5602264404297,132.8202667236328,133.67112731933594,4606061,115.1393051147461
IBM,2021-07-15,133.193115234375,134.28298950195312,132.69598388671875,134.27342224121094,3807126,115.65806579589844
IBM,2021-07-16,134.7992401123047,134.7992401123047,132.49522399902344,132.7915802001953,4298328,114.38166046142578
IBM,2021-07-19,130.44932556152344,132.3996124267578,130.21987915039062,131.8546905517578,8977086,113.57467651367188
IBM,2021-07-20,136.71128845214844,138.54684448242188,132.6003875732422,133.8145294189453,14237838,115.26280975341797
IBM,2021-07-21,133.8145294189453,135.17208862304688,133.50860595703125,135.08604431152344,5024984,116.35803985595703
IBM,2021-07-22,135.43020629882812,135.5736083984375,134.2351837158203,134.52198791503906,3466653,115.87218475341797
IBM,2021-07-23,134.76100158691406,135.46844482421875,134.15870666503906,135.12428283691406,4680013,116.3909912109375
IBM,2021-07-26,135.17208862304688,136.71128845214844,134.92352294921875,136.49139404296875,4441630,117.56855010986328
IBM,2021-07-27,136.26194763183594,137.32313537597656,135.3728485107422,136.47227478027344,3281302,117.55209350585938
IBM,2021-07-28,136.72084045410156,136.806884765625,135.4110870361328,135.53536987304688,2660815,116.74507141113281
IBM,2021-07-29,136.07073974609375,136.67303466796875,135.3728485107422,135.68833923339844,2793761,116.8768310546875
IBM,2021-07-30,135.29637145996094,135.6118621826172,134.5984649658203,134.76100158691406,3698238,116.07807922363281
IBM,2021-08-02,135.2294464111328,136.76864624023438,134.82791137695312,135.2007598876953,3064257,116.45684051513672
IBM,2021-08-03,135.65965270996094,138.33651733398438,135.420654296875,137.73422241210938,4272596,118.63906860351562
IBM,2021-08-04,137.47610473632812,137.83938598632812,136.20458984375,136.48184204101562,2960285,117.56034088134766
IBM,2021-08-05,136.73995971679688,137.10325622558594,135.965576171875,136.49139404296875,2884240,117.56855010986328
IBM,2021-08-06,136.71128845214844,138.04014587402344,136.6061248779297,137.7533416748047,4002833,118.65554809570312
IBM,2021-08-09,135.9464569091797,136.2332763671875,134.7705535888672,135.03823852539062,5129689,117.65599822998047
IBM,2021-08-10,135,135.5736083984375,134.1682586669922,135.1625213623047,5543695,117.7642822265625
IBM,2021-08-11,135.54493713378906,136.49139404296875,135.27725219726562,135.87954711914062,4455960,118.38902282714844
IBM,2021-08-12,136.0038299560547,136.8546905517578,135.8317413330078,136.7781982421875,2184780,119.1719970703125
IBM,2021-08-13,136.3671112060547,137.26577758789062,136.1759033203125,136.88336181640625,1997965,119.26363372802734
IBM,2021-08-16,136.93116760253906,137.41873168945312,135.9751434326172,137.27532958984375,2913319,119.60513305664062
IBM,2021-08-17,136.71128845214844,136.86424255371094,134.88528442382812,136.1567840576172,3215195,118.63056182861328
IBM,2021-08-18,135.4397735595703,135.67877197265625,133.26004028320312,133.33651733398438,3672192,116.17333221435547
IBM,2021-08-19,132.5908203125,133.31739807128906,131.1759033203125,131.95028686523438,4351465,114.96553039550781
IBM,2021-08-20,131.68260192871094,133.25047302246094,131.2332763671875,132.9923553466797,2780059,115.87346649169922
IBM,2021-08-23,133.47991943359375,133.9866180419922,132.69598388671875,133.47991943359375,3179422,116.29827117919922
IBM,2021-08-24,133.6328887939453,134.06309509277344,133.193115234375,133.69024658203125,2474418,116.48153686523438
IBM,2021-08-25,133.7667236328125,134.6080322265625,133.32696533203125,133.70936584472656,2105389,116.49817657470703
IBM,2021-08-26,133.8145294189453,134.6080322265625,132.6099395751953,132.67686462402344,2613640,115.59857940673828
IBM,2021-08-27,132.6099395751953,133.4512481689453,132.31358337402344,133.27915954589844,2572637,116.12334442138672
IBM,2021-08-30,133.36520385742188,133.72848510742188,132.71510314941406,132.85850524902344,2087293,115.7568130493164
IBM,2021-08-31,133.4034423828125,134.7418670654297,132.83938598632812,134.1682586669922,4429915,116.89801025390625
IBM,2021-09-01,133.8240966796875,133.91014099121094,133.06883239746094,133.1739959716797,2588327,116.03172302246094
IBM,2021-09-02,133.57553100585938,133.89100646972656,132.91586303710938,133.85276794433594,2840413,116.62311553955078
IBM,2021-09-03,133.53729248046875,134.29254150390625,133.1739959716797,133.44168090820312,2009575,116.26495361328125
IBM,2021-09-07,133.50860595703125,133.64244079589844,131.70172119140625,131.988525390625,3436110,114.99885559082031
IBM,2021-09-08,132.06500244140625,132.97323608398438,131.5487518310547,132.5717010498047,3122728,115.50696563720703
IBM,2021-09-09,131.7877655029297,132.8489532470703,131.51051330566406,131.68260192871094,3669682,114.73230743408203
IBM,2021-09-10,132.71510314941406,133.2409210205078,130.9751434326172,130.9942626953125,4157955,114.13256072998047
IBM,2021-09-13,132.31358337402344,132.87762451171875,131.46270751953125,132.07456970214844,4334729,115.07382202148438
IBM,2021-09-14,132.31358337402344,132.47610473632812,129.3881378173828,130.2294464111328,4659198,113.46621704101562
IBM,2021-09-15,130.2294464111328,131.73995971679688,129.70362854003906,131.16635131835938,3403579,114.28251647949219
IBM,2021-09-16,131.24282836914062,131.88336181640625,129.7418670654297,130.43020629882812,2765624,113.6411361694336
IBM,2021-09-17,129.78012084960938,129.94264221191406,129.11090087890625,129.28298950195312,5890340,112.64158630371094
IBM,2021-09-20,128.011474609375,129.2351837158203,126.94072723388672,128.4034423828125,4990152,111.87525939941406
IBM,2021-09-21,129.1682586669922,129.68450927734375,127.09368896484375,127.12236785888672,4261927,110.75907897949219
IBM,2021-09-22,127.83938598632812,129.4168243408203,127.60037994384766,128.70936584472656,3767901,112.14177703857422
IBM,2021-09-23,129.30210876464844,131.37667846679688,129.09178161621094,130.71701049804688,3151807,113.89100646972656
IBM,2021-09-24,131.0038299560547,132.3900604248047,130.73614501953125,131.44358825683594,3100762,114.52407836914062
IBM,2021-09-27,131.89292907714844,132.95411682128906,131.4340362548828,132.46653747558594,3459017,115.41532897949219
IBM,2021-09-28,133.04971313476562,133.54684448242188,131.1759033203125,131.42446899414062,4513072,114.50740051269531
IBM,2021-09-29,131.67303466796875,133.7762908935547,130.4397735595703,133.0592803955078,3947499,115.93177032470703
IBM,2021-09-30,133.8432159423828,134.3881378173828,132.4091796875,132.8202667236328,6090230,115.72352600097656
IBM,2021-10-01,134.7992401123047,137.6386260986328,134.1969451904297,137.0172119140625,6907889,119.38023376464844
IBM,2021-10-04,136.46270751953125,139.579345703125,136.08985900878906,137.7724609375,7689251,120.03826904296875
IBM,2021-10-05,138.3843231201172,138.62332153320312,136.3671112060547,136.8546905517578,7297524,119.23863983154297
IBM,2021-10-06,136.21414184570312,137.06500244140625,134.69407653808594,136.09942626953125,5573506,118.58061218261719
IBM,2021-10-07,136.45315551757812,137.09368896484375,135.30592346191406,135.5736083984375,3999695,118.12245178222656
IBM,2021-10-08,135.5736083984375,137.33270263671875,134.84703063964844,136.92160034179688,3902940,119.29695129394531
IBM,2021-10-11,137.18930053710938,137.74378967285156,136.13766479492188,136.16635131835938,2921792,118.63888549804688
IBM,2021-10-12,135.95602416992188,136.0420684814453,134.13002014160156,134.29254150390625,3293436,117.00629425048828
IBM,2021-10-13,134.34034729003906,135.1912078857422,133.51815795898438,134.56979370117188,3013003,117.24785614013672
IBM,2021-10-14,134.8374786376953,137.5908203125,134.8087921142578,137.08413696289062,4410668,119.43854522705078
IBM,2021-10-15,137.08413696289062,138.47991943359375,136.51051330566406,138.25047302246094,3371049,120.45476531982422
IBM,2021-10-18,137.66729736328125,138.5659637451172,135.52581787109375,136.06118774414062,6437189,118.54728698730469
IBM,2021-10-19,134.87571716308594,136.65391540527344,134.34034729003906,135.73614501953125,4539117,118.26410675048828
IBM,2021-10-20,135.44932556152344,135.9464569091797,134.51242065429688,135.65965270996094,6474008,118.19743347167969
IBM,2021-10-21,127.63862609863281,127.83938598632812,122.46653747558594,122.6864242553711,32913959,106.89412689208984
IBM,2021-10-22,122.41873931884766,124.52198791503906,121.04206848144531,122.25621032714844,12114981,106.519287109375
IBM,2021-10-25,121.9216079711914,122.99235534667969,121.35755157470703,122.02677154541016,6667204,106.31939697265625
IBM,2021-10-26,121.91204833984375,122.65774536132812,121.18547058105469,121.53919982910156,8912861,105.89457702636719
IBM,2021-10-27,121.83556365966797,122.25621032714844,119.5124282836914,119.66539001464844,7294176,104.26194763183594
IBM,2021-10-28,119.66539001464844,120.75525665283203,119.13957977294922,120.30592346191406,6802138,104.82003784179688
IBM,2021-10-29,119.91395568847656,120.76481628417969,119.41682434082031,119.59847259521484,6188973,104.20365905761719
IBM,2021-11-01,119.55066680908203,120.75525665283203,118.39388275146484,120.72657775878906,6177153,105.1865463256836
IBM,2021-11-02,120.74569702148438,121.57743835449219,119.41682434082031,120.63097381591797,4722062,105.10325622558594
IBM,2021-11-03,120.67877960205078,121.6921615600586,120.15296173095703,121.53919982910156,5670784,105.89457702636719
IBM,2021-11-04,123.05000305175781,123.33999633789062,119.9000015258789,120.8499984741211,7208700,105.29410552978516
IBM,2021-11-05,121.43000030517578,123.7699966430664,121.43000030517578,123.61000061035156,6790500,107.69881439208984
IBM,2021-11-08,123.98999786376953,124.77999877929688,123.52999877929688,124.54000091552734,5625300,108.50911712646484
IBM,2021-11-09,122.55999755859375,122.9000015258789,120.26000213623047,120.8499984741211,7236600,106.69916534423828
IBM,2021-11-10,121,122.43000030517578,119.93000030517578,120.22000122070312,6270300,106.14291381835938
IBM,2021-11-11,120.9000015258789,121.79000091552734,120.08000183105469,120.2699966430664,4643300,106.18705749511719
IBM,2021-11-12,120,120.63999938964844,118.77999877929688,118.95999908447266,5418300,105.03045654296875
IBM,2021-11-15,119.54000091552734,120.16000366210938,118.30999755859375,118.87000274658203,5046300,104.95101165771484
IBM,2021-11-16,118.91999816894531,119.9000015258789,118.41999816894531,118.45999908447266,4750800,104.5890121459961
IBM,2021-11-17,118.37999725341797,119.33000183105469,117.77999877929688,118.05999755859375,4043300,104.23583984375
IBM,2021-11-18,118.36000061035156,118.36000061035156,116.30999755859375,116.66000366210938,5046900,102.9997787475586
IBM,2021-11-19,116.48999786376953,116.55999755859375,115.2699966430664,116.05000305175781,5380200,102.46121215820312
IBM,2021-11-22,116,118.80999755859375,115.19000244140625,116.47000122070312,6416200,102.83202362060547
IBM,2021-11-23,116.79000091552734,117.94000244140625,116.04000091552734,116.79000091552734,4912800,103.11454010009766
IBM,2021-11-24,116.16000366210938,117.2699966430664,116.08000183105469,116.7300033569336,3220800,103.06159210205078
IBM,2021-11-26,115,116.33999633789062,114.55999755859375,115.80999755859375,3322000,102.24929809570312
IBM,2021-11-29,118.62000274658203,119.61000061035156,117.52999877929688,118.5,8949800,104.62432098388672
IBM,2021-11-30,117.5,119.23999786376953,116.44999694824219,117.0999984741211,9252700,103.38825225830078
IBM,2021-12-01,118.25,118.93000030517578,116.8499984741211,116.91999816894531,5958300,103.22933197021484
IBM,2021-12-02,117.37000274658203,117.9800033569336,116.55999755859375,116.9000015258789,5267100,103.21166229248047
IBM,2021-12-03,117.36000061035156,119.36000061035156,117.36000061035156,118.83999633789062,6630100,104.92451477050781
IBM,2021-12-06,119.4000015258789,121.1500015258789,119.4000015258789,119.91000366210938,4785600,105.86922454833984
IBM,2021-12-07,120.4800033569336,122.08000183105469,120.06999969482422,121.58000183105469,5194000,107.34367370605469
IBM,2021-12-08,122,123.37999725341797,121.5199966430664,123.0199966430664,5483900,108.61505126953125
IBM,2021-12-09,122.1500015258789,123.94999694824219,121.79000091552734,123.56999969482422,4601100,109.10063934326172
IBM,2021-12-10,124.30000305175781,125.33000183105469,123.36000061035156,124.08999633789062,4966900,109.55976104736328
IBM,2021-12-13,123.76000213623047,124.36000061035156,120.79000091552734,122.58000183105469,6847500,108.2265853881836
IBM,2021-12-14,122.3499984741211,125.02999877929688,122.30000305175781,123.76000213623047,5716100,109.26840209960938
IBM,2021-12-15,123.80000305175781,124.81999969482422,122.18000030517578,123.11000061035156,4990000,108.69451904296875
IBM,2021-12-16,123.51000213623047,126.63999938964844,123.4800033569336,125.93000030517578,7280500,111.18431854248047
IBM,2021-12-17,125.87000274658203,128.63999938964844,125.20999908447266,127.4000015258789,10379000,112.48218536376953
IBM,2021-12-20,125.72000122070312,127.19999694824219,124.69999694824219,127.05999755859375,4941400,112.18199920654297
IBM,2021-12-21,127.66000366210938,129.33999633789062,127.66000366210938,128.97000122070312,4856000,113.86833953857422
IBM,2021-12-22,129.05999755859375,129.7899932861328,127.5999984741211,129.75,3923200,114.5570297241211
IBM,2021-12-23,130,130.9600067138672,129.52000427246094,130.6300048828125,3649000,115.33396911621094
IBM,2021-12-27,130.6300048828125,131.64999389648438,129.9499969482422,131.6199951171875,4293900,116.20803833007812
IBM,2021-12-28,131.60000610351562,133.22000122070312,131.58999633789062,132.6300048828125,3445200,117.09977722167969
IBM,2021-12-29,132.39999389648438,134.2100067138672,132.3000030517578,133.35000610351562,4239900,117.7354736328125
IBM,2021-12-30,133.75,134.3699951171875,133.3300018310547,133.91000366210938,3158100,118.22990417480469
IBM,2021-12-31,134,134.99000549316406,133.61000061035156,133.66000366210938,3362100,118.0091781616211
IBM,2022-01-03,134.07000732421875,136.2899932861328,133.6300048828125,136.0399932861328,4605900,120.1104736328125
IBM,2022-01-04,136.10000610351562,139.9499969482422,135.89999389648438,138.02000427246094,7300000,121.85863494873047
IBM,2022-01-05,138.30999755859375,142.1999969482422,137.8800048828125,138.22000122070312,8956900,122.03521728515625
IBM,2022-01-06,138.1999969482422,138.41000366210938,132.50999450683594,135.33999633789062,9908100,119.4924545288086
IBM,2022-01-07,134.89999389648438,135.66000366210938,133.50999450683594,134.8300018310547,5238100,119.04216766357422
IBM,2022-01-10,134.47000122070312,136.1999969482422,133.3800048828125,135.02999877929688,5432800,119.21874237060547
IBM,2022-01-11,130.52000427246094,133.25,127.97000122070312,132.8699951171875,11105300,117.3116683959961
IBM,2022-01-12,133.25,134.47000122070312,131.3699951171875,133.58999633789062,5352000,117.9473648071289
IBM,2022-01-13,133.89999389648438,136.0500030517578,133.55999755859375,134.75999450683594,4868300,118.9803466796875
IBM,2022-01-14,134.5500030517578,135.13999938964844,133.3000030517578,134.2100067138672,5310300,118.49478149414062
IBM,2022-01-18,132.9499969482422,133.88999938964844,131.77999877929688,132.94000244140625,5246700,117.37347412109375
IBM,2022-01-19,132.89999389648438,133.89999389648438,131.5,131.5800018310547,4103700,116.17273712158203
IBM,2022-01-20,131.25999450683594,132.8800048828125,130.57000732421875,130.82000732421875,5278200,115.501708984375
IBM,2022-01-21,131.64999389648438,131.8699951171875,129.27000427246094,129.35000610351562,5907000,114.20384216308594
IBM,2022-01-24,127.98999786376953,129.14999389648438,124.19000244140625,128.82000732421875,13484000,113.73590850830078
IBM,2022-01-25,129.13999938964844,137.33999633789062,128.3000030517578,136.10000610351562,19715700,120.1634750366211
IBM,2022-01-26,136.47000122070312,137.07000732421875,133.1300048828125,134.25999450683594,8336000,118.53890228271484
IBM,2022-01-27,133.66000366210938,134.75,132.0800018310547,132.52000427246094,5497300,117.00265502929688
IBM,2022-01-28,133.19000244140625,134.52999877929688,131.7899932861328,134.5,5471500,118.75082397460938
IBM,2022-01-31,134.08999633789062,134.08999633789062,132.3000030517578,133.57000732421875,5859000,117.92971801757812
IBM,2022-02-01,133.75999450683594,135.9600067138672,132.5,135.52999877929688,6206400,119.66020202636719
IBM,2022-02-02,135.6999969482422,137.55999755859375,135.25999450683594,137.25,5357200,121.1788101196289
IBM,2022-02-03,137,138.75999450683594,135.8300018310547,137.77999877929688,6100800,121.64674377441406
IBM,2022-02-04,137.86000061035156,138.82000732421875,136.22000122070312,137.14999389648438,4142000,121.09050750732422
IBM,2022-02-07,137.4499969482422,137.82000732421875,136.27000427246094,137.24000549316406,3759000,121.16997528076172
IBM,2022-02-08,137.22999572753906,137.52000427246094,135.77999877929688,137.02000427246094,4181800,120.97574615478516
IBM,2022-02-09,137.83999633789062,138.35000610351562,136.8300018310547,137.7899932861328,5393500,121.65557098388672
IBM,2022-02-10,135.47000122070312,136.55999755859375,133.1699981689453,133.52000427246094,5978600,119.3055648803711
IBM,2022-02-11,133.89999389648438,134.7100067138672,132.3800048828125,132.69000244140625,4176200,118.56391906738281
IBM,2022-02-14,132.58999633789062,132.64999389648438,129.07000732421875,130.14999389648438,5345300,116.29431915283203
IBM,2022-02-15,130.63999938964844,131.67999267578125,129.61000061035156,129.94000244140625,4394000,116.106689453125
IBM,2022-02-16,129.4499969482422,130.44000244140625,128.25999450683594,129.17999267578125,4875600,115.42758178710938
IBM,2022-02-17,128.0500030517578,128.5,124.8499984741211,124.97000122070312,6797000,111.6657943725586
IBM,2022-02-18,124.94000244140625,125.44000244140625,123.61000061035156,124.3499984741211,4609200,111.1117935180664
IBM,2022-02-22,124.19999694824219,125,122.68000030517578,123.91999816894531,5349700,110.7275619506836
IBM,2022-02-23,124.37999725341797,124.69999694824219,121.87000274658203,122.06999969482422,4086400,109.07451629638672
IBM,2022-02-24,120,122.0999984741211,118.80999755859375,121.97000122070312,6563200,108.98516082763672
IBM,2022-02-25,122.05000305175781,124.26000213623047,121.44999694824219,124.18000030517578,4460900,110.95988464355469
IBM,2022-02-28,122.20999908447266,123.38999938964844,121.04000091552734,122.51000213623047,6757300,109.4676742553711
IBM,2022-03-01,122.66999816894531,123.38999938964844,120.69999694824219,121.3499984741211,4873300,108.43115997314453
IBM,2022-03-02,122.58999633789062,124.63999938964844,121.80000305175781,123.86000061035156,4891400,110.6739501953125
IBM,2022-03-03,124.95999908447266,126.66999816894531,124.23999786376953,125.93000030517578,5206600,112.52359771728516
IBM,2022-03-04,124.4000015258789,127.3499984741211,124.20999908447266,126.62000274658203,4402400,113.1401138305664
IBM,2022-03-07,126.47000122070312,127.91000366210938,125.62000274658203,126.06999969482422,5047400,112.648681640625
IBM,2022-03-08,126.62000274658203,128.35000610351562,124.81999969482422,125.68000030517578,4887600,112.3001937866211
IBM,2022-03-09,127.41000366210938,128.10000610351562,125.91000366210938,126.22000122070312,4403500,112.78270721435547
IBM,2022-03-10,125.75,126.02999877929688,123.12999725341797,124.3499984741211,5326800,111.1117935180664
IBM,2022-03-11,125,126.7699966430664,123.91000366210938,123.95999908447266,4119600,110.76329803466797
IBM,2022-03-14,124.44999694824219,125.16000366210938,122.69000244140625,123.94000244140625,3289200,110.74544525146484
IBM,2022-03-15,124,125.94000244140625,123.22000122070312,125.63999938964844,4021200,112.26446533203125
IBM,2022-03-16,126.5,127.27999877929688,124.70999908447266,127.04000091552734,4292800,113.51541900634766
IBM,2022-03-17,127.0999984741211,128.2899932861328,126.52999877929688,127.95999908447266,3671900,114.33747100830078
IBM,2022-03-18,127.37999725341797,128.92999267578125,126.37000274658203,128.75999450683594,7466000,115.05229949951172
IBM,2022-03-21,129,129.74000549316406,127.4000015258789,128.10000610351562,3384600,114.46258544921875
IBM,2022-03-22,128.5,129.3000030517578,127.8499984741211,129.05999755859375,2690200,115.32036590576172
IBM,2022-03-23,129.0800018310547,129.32000732421875,128.25,128.3000030517578,2924500,114.64127349853516
IBM,2022-03-24,128.3300018310547,129.3699951171875,127.80000305175781,129.25,2971100,115.49014282226562
IBM,2022-03-25,129.5,131.39999389648438,129.30999755859375,131.35000610351562,3530200,117.36659240722656
IBM,2022-03-28,130.82000732421875,131.5,129.60000610351562,131.47000122070312,2483500,117.47381591796875
IBM,2022-03-29,132.0399932861328,132.83999633789062,130.42999267578125,131.94000244140625,5791000,117.89376831054688
IBM,2022-03-30,132.00999450683594,133.0800018310547,131.38999938964844,132.1300048828125,2622900,118.06354522705078
IBM,2022-03-31,130.72000122070312,131.8800048828125,130,130.02000427246094,4274000,116.17816925048828
IBM,2022-04-01,129.66000366210938,130.27000427246094,128.05999755859375,130.14999389648438,4012400,116.29431915283203
IBM,2022-04-04,130.25999450683594,130.4499969482422,128.92999267578125,130.27000427246094,2809800,116.40155029296875
IBM,2022-04-05,129.85000610351562,131.22999572753906,128.66000366210938,128.88999938964844,3107200,115.16844940185547
IBM,2022-04-06,127.77999877929688,129.50999450683594,127.25,129.38999938964844,3958100,115.61524963378906
IBM,2022-04-07,128.8699951171875,129.25,126.7300033569336,128.5500030517578,3538300,114.86466217041016
IBM,2022-04-08,128.00999450683594,128.77999877929688,127.2699966430664,127.7300033569336,3143300,114.13195037841797
IBM,2022-04-11,127.94999694824219,128.17999267578125,126.18000030517578,126.37000274658203,3202500,112.91674041748047
IBM,2022-04-12,126.41999816894531,127.33999633789062,125.58000183105469,125.9800033569336,2691000,112.56826782226562
IBM,2022-04-13,125.63999938964844,126.66999816894531,124.91000366210938,126.13999938964844,3064900,112.71122741699219
IBM,2022-04-14,128.92999267578125,130.5800018310547,126.37999725341797,126.55999755859375,6384200,113.08650970458984
IBM,2022-04-18,126.5999984741211,127.38999938964844,125.52999877929688,126.16999816894531,4884200,112.73805236816406
IBM,2022-04-19,126.08000183105469,129.39999389648438,126,129.14999389648438,7971400,115.40078735351562
IBM,2022-04-20,135,139.55999755859375,133.3800048828125,138.32000732421875,17859200,123.59454345703125
IBM,2022-04-21,138.22999572753906,141.8800048828125,137.35000610351562,139.85000610351562,9922300,124.96166229248047
IBM,2022-04-22,139.6999969482422,140.44000244140625,137.35000610351562,138.25,6508600,123.5320053100586
IBM,2022-04-25,137.58999633789062,139.64999389648438,135.19000244140625,139.10000610351562,5748300,124.2915267944336
IBM,2022-04-26,139,139.8699951171875,136.1699981689453,136.19000244140625,4956200,121.69131469726562
IBM,2022-04-27,135.77999877929688,137.1199951171875,134.6300048828125,135.05999755859375,4369100,120.6816177368164
IBM,2022-04-28,136.85000610351562,136.99000549316406,134.80999755859375,135.74000549316406,4474300,121.28921508789062
IBM,2022-04-29,135.1300048828125,135.5500030517578,132,132.2100067138672,5078700,118.13502502441406
IBM,2022-05-02,133,133.77000427246094,130.88999938964844,133.0399932861328,4213500,118.87663269042969
IBM,2022-05-03,133,133.60000610351562,131.99000549316406,132.52000427246094,3688600,118.4120101928711
IBM,2022-05-04,132.8699951171875,137.8699951171875,132.13999938964844,137.39999389648438,5932600,122.7724838256836
IBM,2022-05-05,136.4600067138672,137.25999450683594,134.75999450683594,135.9199981689453,5957400,121.45005798339844
IBM,2022-05-06,135.47000122070312,137.99000549316406,135.47000122070312,137.6699981689453,7306400,123.01374816894531
IBM,2022-05-09,134.41000366210938,136.35000610351562,133.32000732421875,134.44000244140625,7647900,121.5848388671875
IBM,2022-05-10,135,135.41000366210938,128.42999267578125,129.1300048828125,8642400,116.78258514404297
IBM,2022-05-11,129.86000061035156,132.9600067138672,129.86000061035156,130.75,5301100,118.24767303466797
IBM,2022-05-12,131.27000427246094,133.6199951171875,130.41000366210938,132.89999389648438,5384800,120.19208526611328
IBM,2022-05-13,133,133.8000030517578,131.0500030517578,133.60000610351562,4195100,120.8251724243164
IBM,2022-05-16,133.10000610351562,136.50999450683594,132.41000366210938,135.02999877929688,4250400,122.11841583251953
IBM,2022-05-17,137.19000244140625,138.3699951171875,135.63999938964844,138.3699951171875,4372900,125.13905334472656
IBM,2022-05-18,137.10000610351562,137.6199951171875,132.1699981689453,132.94000244140625,6003000,120.22826385498047
IBM,2022-05-19,132,132.32000732421875,128.7100067138672,129.66000366210938,5819700,117.26190185546875
IBM,2022-05-20,130.17999267578125,130.3699951171875,125.80000305175781,128.47999572753906,6914500,116.1947250366211
IBM,2022-05-23,129.5,131.9499969482422,129.4199981689453,131.1699981689453,3591500,118.62751007080078
IBM,2022-05-24,130.57000732421875,134.3699951171875,130.4199981689453,133.8000030517578,4189700,121.00604248046875
IBM,2022-05-25,132.86000061035156,134.82000732421875,132.86000061035156,134.38999938964844,3299300,121.53960418701172
IBM,2022-05-26,135,137.5500030517578,134.52000427246094,136.88999938964844,3929300,123.8005599975586
IBM,2022-05-27,137.38999938964844,139.74000549316406,137.24000549316406,139.27000427246094,4608000,125.9529800415039
IBM,2022-05-31,138.1999969482422,139.8300018310547,136.80999755859375,138.83999633789062,7978100,125.56410217285156
IBM,2022-06-01,139.6699981689453,140.47000122070312,138.52000427246094,139.42999267578125,3796500,126.09769439697266
IBM,2022-06-02,139.4499969482422,140.2899932861328,136.85000610351562,140.14999389648438,3734800,126.74883270263672
IBM,2022-06-03,140.25999450683594,142.5800018310547,139.74000549316406,141.17999267578125,4352200,127.68034362792969
IBM,2022-06-06,142.97999572753906,144.72999572753906,142,142.8800048828125,4766900,129.21780395507812
IBM,2022-06-07,142.60000610351562,142.97999572753906,140.9600067138672,142.77999877929688,2887100,129.12734985351562
IBM,2022-06-08,142.07000732421875,142.8000030517578,140.14999389648438,140.8300018310547,3005700,127.36381530761719
IBM,2022-06-09,140.14999389648438,141.0399932861328,137.92999267578125,137.9600067138672,3591000,124.76826477050781
IBM,2022-06-10,137.8000030517578,137.8000030517578,135.25,136.19000244140625,4659500,123.1675033569336
IBM,2022-06-13,133.97000122070312,137.57000732421875,133.75999450683594,135.11000061035156,6486000,122.19075775146484
IBM,2022-06-14,135,136.9499969482422,134.86000061035156,135.72000122070312,4607800,122.742431640625
IBM,2022-06-15,136.00999450683594,138.4499969482422,135.5800018310547,137.05999755859375,4606900,123.95430755615234
IBM,2022-06-16,135.3000030517578,136.24000549316406,134.38999938964844,135.6699981689453,5386400,122.69722747802734
IBM,2022-06-17,135.99000549316406,136.97999572753906,132.85000610351562,135.02000427246094,12968500,122.10935974121094
IBM,2022-06-21,135.89999389648438,138.5,135.89999389648438,137.85000610351562,4089300,124.66877746582031
IBM,2022-06-22,136.10000610351562,138.17999267578125,136.02999877929688,137.0800018310547,3791500,123.9723892211914
IBM,2022-06-23,137.13999938964844,138.6199951171875,136.5,138.44000244140625,4547900,125.20235443115234
IBM,2022-06-24,139.1999969482422,142.3699951171875,139.1300048828125,142.05999755859375,11493000,128.47621154785156
IBM,2022-06-27,142.25999450683594,143.8300018310547,141.9499969482422,142.8000030517578,3936000,129.14544677734375
IBM,2022-06-28,142.9199981689453,144.16000366210938,141.32000732421875,141.86000061035156,4064800,128.29537963867188
IBM,2022-06-29,142.74000549316406,143.52000427246094,139.5,140.7100067138672,4161500,127.25531005859375
IBM,2022-06-30,139.5800018310547,142.4600067138672,139.27999877929688,141.19000244140625,4878000,127.68939971923828
IBM,2022-07-01,141,141.6699981689453,139.25999450683594,141.1199951171875,4011900,127.6260757446289
IBM,2022-07-05,139.97000122070312,139.97000122070312,135.27000427246094,137.6199951171875,6273400,124.46074676513672
IBM,2022-07-06,138,139.13999938964844,137.1300048828125,138.0800018310547,3237000,124.87676239013672
IBM,2022-07-07,138.91000366210938,141.32000732421875,138.8300018310547,140.8300018310547,3897100,127.36381530761719
IBM,2022-07-08,140.75999450683594,141.32000732421875,139.82000732421875,140.47000122070312,2820800,127.0382308959961
IBM,2022-07-11,140.6199951171875,141.8699951171875,140.1300048828125,141,3904700,127.51758575439453
IBM,2022-07-12,140.83999633789062,141.5500030517578,138.57000732421875,139.17999267578125,3235400,125.87157440185547
IBM,2022-07-13,137.17999267578125,138.89999389648438,136.8000030517578,137.17999267578125,4123200,124.0628433227539
IBM,2022-07-14,135.60000610351562,139.42999267578125,135.02000427246094,139.05999755859375,5298400,125.76307678222656
IBM,2022-07-15,140.67999267578125,140.67999267578125,138.61000061035156,139.9199981689453,4519300,126.54082489013672
IBM,2022-07-18,140.14999389648438,140.30999755859375,137.77999877929688,138.1300048828125,8231700,124.92200469970703
IBM,2022-07-19,131.5800018310547,132.55999755859375,127.72000122070312,130.8800048828125,29690500,118.36524963378906
IBM,2022-07-20,130.6999969482422,130.72000122070312,128.05999755859375,129.17999267578125,9882000,116.82778930664062
IBM,2022-07-21,128.75,128.80999755859375,125.12999725341797,127.1500015258789,11975400,114.99189758300781
IBM,2022-07-22,127.02999877929688,128.32000732421875,125.70999908447266,128.25,6467200,115.98672485351562
IBM,2022-07-25,128.44000244140625,129.1300048828125,127.9000015258789,128.5399932861328,4702400,116.24897766113281
IBM,2022-07-26,128.25999450683594,129.3000030517578,127.62999725341797,128.0800018310547,3645300,115.83297729492188
IBM,2022-07-27,127.97000122070312,129.42999267578125,127.58000183105469,129.1199951171875,4175600,116.77352142333984
IBM,2022-07-28,128.75,129.80999755859375,128.61000061035156,129.22000122070312,3913700,116.86397552490234
IBM,2022-07-29,129.52000427246094,131,129.30999755859375,130.7899932861328,5786800,118.28384399414062
IBM,2022-08-01,130.75,132.6999969482422,130.6999969482422,132.0399932861328,4142100,119.4143295288086
IBM,2022-08-02,132.1999969482422,132.77999877929688,130.50999450683594,131.80999755859375,4403600,119.20631408691406
IBM,2022-08-03,131.82000732421875,132.86000061035156,131.32000732421875,132.33999633789062,3088500,119.68562316894531
IBM,2022-08-04,132.14999389648438,132.2899932861328,131.02000427246094,131.63999938964844,3179800,119.05256652832031
IBM,2022-08-05,131.25,132.6699981689453,131.07000732421875,132.47999572753906,2586500,119.8122329711914
IBM,2022-08-08,133.10000610351562,133.35000610351562,132.02000427246094,132.61000061035156,3821200,119.92982482910156
IBM,2022-08-09,129.9199981689453,130.7899932861328,129.1199951171875,129.47000122070312,3496000,118.56531524658203
IBM,2022-08-10,130.75,131.77999877929688,130.33999633789062,131.5,3664000,120.42433166503906
IBM,2022-08-11,132.36000061035156,133.22999572753906,132,132.5399932861328,3501900,121.3767318725586
IBM,2022-08-12,132.6199951171875,134.08999633789062,131.97999572753906,134.00999450683594,2766900,122.72294616699219
IBM,2022-08-15,132.9600067138672,135.19000244140625,132.24000549316406,134.92999267578125,2791200,123.5654296875
IBM,2022-08-16,134.60000610351562,137.3699951171875,134.4499969482422,136.55999755859375,4313600,125.05817413330078
IBM,2022-08-17,136.4600067138672,138.4199981689453,136.3000030517578,137.7899932861328,3667600,126.18456268310547
IBM,2022-08-18,137.7899932861328,139.1199951171875,137.75,139.07000732421875,3177700,127.35675811767578
IBM,2022-08-19,138.75,139.33999633789062,137.66000366210938,138.3699951171875,3155800,126.71571350097656
IBM,2022-08-22,137.64999389648438,137.85000610351562,135.47000122070312,135.5500030517578,3093600,124.13323211669922
IBM,2022-08-23,135.3699951171875,136.10000610351562,134.72000122070312,134.74000549316406,4141800,123.39144134521484
IBM,2022-08-24,134.88999938964844,135.11000061035156,133.11000061035156,133.22999572753906,2855400,122.00862884521484
IBM,2022-08-25,133.64999389648438,134.42999267578125,133.07000732421875,133.97999572753906,2706000,122.6954345703125
IBM,2022-08-26,134.10000610351562,134.17999267578125,130.33999633789062,130.3800048828125,4185300,119.39867401123047
IBM,2022-08-29,129.99000549316406,131.4199981689453,129.57000732421875,130.30999755859375,2783000,119.33455657958984
IBM,2022-08-30,130.55999755859375,130.77000427246094,129.2899932861328,129.5800018310547,2407900,118.66605377197266
IBM,2022-08-31,129.9199981689453,130,128.39999389648438,128.4499969482422,3490400,117.63121795654297
IBM,2022-09-01,128.39999389648438,129.82000732421875,127.73999786376953,129.66000366210938,3396200,118.73931884765625
IBM,2022-09-02,130.3000030517578,130.55999755859375,127.23999786376953,127.79000091552734,3040600,117.02682495117188
IBM,2022-09-06,127.80000305175781,128.05999755859375,126.30000305175781,126.72000122070312,3347100,116.04694366455078
IBM,2022-09-07,126.69000244140625,127.87000274658203,126.27999877929688,127.70999908447266,2401500,116.95355987548828
IBM,2022-09-08,127.19999694824219,128.5399932861328,126.58999633789062,128.47000122070312,2964600,117.64954376220703
IBM,2022-09-09,128.89999389648438,129.49000549316406,128.05999755859375,129.19000244140625,3291900,118.30890655517578
IBM,2022-09-12,130.3300018310547,130.99000549316406,129.88999938964844,130.66000366210938,3741100,119.65510559082031
IBM,2022-09-13,129.13999938964844,129.91000366210938,126.7699966430664,127.25,4565600,116.53228759765625
IBM,2022-09-14,127.5,129,126.8499984741211,127.69000244140625,3819100,116.93524169921875
IBM,2022-09-15,127.38999938964844,127.47000122070312,124.9000015258789,125.48999786376953,5141700,114.92054748535156
IBM,2022-09-16,124.36000061035156,127.52999877929688,123.83000183105469,127.2699966430664,9839700,116.55061340332031
IBM,2022-09-19,126.48999786376953,128.05999755859375,126.27999877929688,127.7300033569336,3981600,116.97186279296875
IBM,2022-09-20,126.9000015258789,126.98999786376953,125.5199966430664,126.30000305175781,2837500,115.66231536865234
IBM,2022-09-21,126.88999938964844,127.83999633789062,124.91999816894531,124.93000030517578,3389500,114.4076919555664
IBM,2022-09-22,124.76000213623047,126.51000213623047,124.41000366210938,125.30999755859375,4046600,114.75569152832031
IBM,2022-09-23,124.52999877929688,125,121.73999786376953,122.70999908447266,5195600,112.37468719482422
IBM,2022-09-26,122.30000305175781,124.26000213623047,121.75,122.01000213623047,3987800,111.73363494873047
IBM,2022-09-27,122.5999984741211,123.94999694824219,121.08000183105469,121.73999786376953,4117200,111.48637390136719
IBM,2022-09-28,121.6500015258789,123.2300033569336,119.80999755859375,122.76000213623047,4996400,112.42047119140625
IBM,2022-09-29,121.8499984741211,122.62000274658203,120.56999969482422,121.62999725341797,3817700,111.38565063476562
IBM,2022-09-30,121.66000366210938,122.43000030517578,118.61000061035156,118.80999755859375,5346100,108.80316925048828
IBM,2022-10-03,120.16000366210938,122.20999908447266,119.5999984741211,121.51000213623047,4261700,111.2757568359375
IBM,2022-10-04,122.80000305175781,125.6500015258789,122.5199966430664,125.5,4566100,114.92969512939453
IBM,2022-10-05,124.70999908447266,126.45999908447266,124.2300033569336,125.73999786376953,3212900,115.14947509765625
IBM,2022-10-06,124.87999725341797,125.30000305175781,121.7699966430664,122.2300033569336,5074600,111.93511962890625
IBM,2022-10-07,121.5,121.80000305175781,118.06999969482422,118.81999969482422,4499700,108.81233215332031
IBM,2022-10-10,119.79000091552734,119.95999908447266,117.04000091552734,117.75,5990000,107.83244323730469
IBM,2022-10-11,117.45999908447266,119.2300033569336,116.94000244140625,117.80000305175781,4043100,107.87823486328125
IBM,2022-10-12,118,118.80999755859375,117.19999694824219,117.56999969482422,3338800,107.66759490966797
IBM,2022-10-13,116.0999984741211,122.1500015258789,115.55000305175781,121.79000091552734,5837500,111.53218078613281
IBM,2022-10-14,121.80000305175781,122.54000091552734,119.83999633789062,120.04000091552734,3762400,109.9295654296875
IBM,2022-10-17,121.80000305175781,122.87999725341797,121.43000030517578,121.5199966430664,5458600,111.28490447998047
IBM,2022-10-18,123,123.94000244140625,121.81999969482422,122.94000244140625,5120300,112.58531951904297
IBM,2022-10-19,122.36000061035156,123.94000244140625,121.98999786376953,122.51000213623047,5906600,112.19153594970703
IBM,2022-10-20,126.25,128.9600067138672,125.1500015258789,128.3000030517578,13623100,117.49386596679688
IBM,2022-10-21,128.38999938964844,130.85000610351562,127.58999633789062,129.89999389648438,7201300,118.95909881591797
IBM,2022-10-24,130.89999389648438,133.11000061035156,129.85000610351562,132.69000244140625,5610900,121.51411437988281
IBM,2022-10-25,132,133.3000030517578,131.3000030517578,132.92999267578125,5957600,121.73387908935547
IBM,2022-10-26,133.72000122070312,135.86000061035156,132.80999755859375,135.00999450683594,5139000,123.63868713378906
IBM,2022-10-27,135.5500030517578,136.39999389648438,134.4499969482422,134.77000427246094,3993200,123.4189224243164
IBM,2022-10-28,135.55999755859375,138.86000061035156,135.22000122070312,138.50999450683594,5965500,126.84391784667969
IBM,2022-10-31,138.05999755859375,138.77000427246094,136.60000610351562,138.2899932861328,4915300,126.64241790771484
IBM,2022-11-01,138.25,138.64999389648438,136.6999969482422,138.1999969482422,3590600,126.56001281738281
IBM,2022-11-02,137.75,140.1699981689453,136.8000030517578,136.8300018310547,5360500,125.305419921875
IBM,2022-11-03,136.4199981689453,136.47999572753906,133.97000122070312,134.47000122070312,4442400,123.14418029785156
IBM,2022-11-04,135.64999389648438,137.72999572753906,134.94000244140625,136.9600067138672,4178000,125.42445373535156
IBM,2022-11-07,136.63999938964844,138.6999969482422,136.50999450683594,138.33999633789062,4043100,126.688232421875
IBM,2022-11-08,139,140.92999267578125,138.72000122070312,140.0399932861328,5042800,128.2450714111328
IBM,2022-11-09,137.9499969482422,138.89999389648438,136.94000244140625,137.38999938964844,4720000,127.31836700439453
IBM,2022-11-10,140.25999450683594,141.3699951171875,138.2899932861328,141.22999572753906,5389000,130.87686157226562
IBM,2022-11-11,141.5,144.1300048828125,140.9600067138672,143.1699981689453,5871300,132.67465209960938
IBM,2022-11-14,142.6300048828125,146.0800018310547,142.17999267578125,144.1999969482422,5293500,133.62911987304688
IBM,2022-11-15,144.0800018310547,146.16000366210938,142,144.33999633789062,4727100,133.7588653564453
IBM,2022-11-16,144.1300048828125,144.9499969482422,144.00999450683594,144.52000427246094,3445200,133.9257049560547
IBM,2022-11-17,143.41000366210938,146.17999267578125,143.25,146.08999633789062,3954000,135.38058471679688
IBM,2022-11-18,146.55999755859375,148.30999755859375,145.94000244140625,147.63999938964844,4661700,136.81695556640625
IBM,2022-11-21,147.5500030517578,147.92999267578125,146.4499969482422,146.67999267578125,3476200,135.92733764648438
IBM,2022-11-22,147.60000610351562,149.35000610351562,147.02000427246094,149.10000610351562,7062100,138.16995239257812
IBM,2022-11-23,149.10000610351562,150.4600067138672,148.3000030517578,148.75,3658200,137.8455810546875
IBM,2022-11-25,148.27000427246094,149.49000549316406,148.10000610351562,148.3699951171875,2075200,137.4934539794922
IBM,2022-11-28,147.97999572753906,148.24000549316406,145.94000244140625,146.17999267578125,3538100,135.46397399902344
IBM,2022-11-29,145.91000366210938,147.1699981689453,145.6999969482422,146.49000549316406,2754700,135.75128173828125
IBM,2022-11-30,146.19000244140625,149.63999938964844,145.6699981689453,148.89999389648438,6377600,137.9845733642578
IBM,2022-12-01,149.97999572753906,150.00999450683594,147.33999633789062,149.16000366210938,4495900,138.22552490234375
IBM,2022-12-02,148.1300048828125,149.16000366210938,147.72999572753906,148.6699981689453,2900000,137.7714385986328
IBM,2022-12-05,147.94000244140625,148.92999267578125,146.8000030517578,147.41000366210938,2784600,136.60382080078125
IBM,2022-12-06,147.3000030517578,147.8000030517578,146.6999969482422,147.5,2847600,136.687255859375
IBM,2022-12-07,147.3300018310547,148.10000610351562,146.2899932861328,147.27000427246094,3971300,136.47409057617188
IBM,2022-12-08,147.89999389648438,149.14999389648438,147.3699951171875,147.77999877929688,2665700,136.9467010498047
IBM,2022-12-09,147.39999389648438,148.33999633789062,146.97000122070312,147.0500030517578,3047600,136.27023315429688
IBM,2022-12-12,147.82000732421875,149.2100067138672,146.94000244140625,149.2100067138672,4032800,138.27188110351562
IBM,2022-12-13,150.3699951171875,153.2100067138672,149.9499969482422,150.57000732421875,8811500,139.5321807861328
IBM,2022-12-14,150.47000122070312,151.91000366210938,148.4499969482422,149.86000061035156,4205900,138.8742218017578
IBM,2022-12-15,148.52000427246094,148.97999572753906,141.5800018310547,142.36000061035156,6687000,131.92404174804688
IBM,2022-12-16,141.25,141.9199981689453,138.97000122070312,140.16000366210938,9834400,129.8852996826172
IBM,2022-12-19,140.16000366210938,140.44000244140625,137.1999969482422,138.8699951171875,5282900,128.68984985351562
IBM,2022-12-20,138.83999633789062,141.42999267578125,138.33999633789062,141.27999877929688,5156500,130.92318725585938
IBM,2022-12-21,141.83999633789062,143.08999633789062,140.97999572753906,142.13999938964844,3793700,131.7201385498047
IBM,2022-12-22,140.9499969482422,141.44000244140625,138.6199951171875,140.8800048828125,3337100,130.55252075195312
IBM,2022-12-23,140.58999633789062,141.86000061035156,139.60000610351562,141.64999389648438,2092500,131.2660675048828
IBM,2022-12-27,141.72999572753906,142.72000122070312,141.22999572753906,142.4199981689453,2742400,131.97962951660156
IBM,2022-12-28,142.39999389648438,142.80999755859375,139.9499969482422,140.02000427246094,2539500,129.75555419921875
IBM,2022-12-29,140.5800018310547,142.25999450683594,140.4499969482422,141.05999755859375,2337200,130.7193145751953
IBM,2022-12-30,140.5399932861328,140.89999389648438,139.4499969482422,140.88999938964844,2858000,130.56178283691406
IBM,2023-01-03,141.10000610351562,141.89999389648438,140.47999572753906,141.5500030517578,3338600,131.17340087890625
IBM,2023-01-04,142.07000732421875,143.6199951171875,141.3699951171875,142.60000610351562,3869200,132.1464385986328
IBM,2023-01-05,142.44000244140625,142.5,140.00999450683594,141.11000061035156,2866600,130.7656707763672
IBM,2023-01-06,142.3800048828125,144.25,141.5800018310547,143.6999969482422,3574000,133.16580200195312
IBM,2023-01-09,144.0800018310547,145.47000122070312,143.39999389648438,143.5500030517578,3987700,133.02679443359375
IBM,2023-01-10,143.61000061035156,144.85000610351562,142.89999389648438,144.8000030517578,2152100,134.1851806640625
IBM,2023-01-11,145,145.52999877929688,143.4499969482422,145.25999450683594,3268700,134.61143493652344
IBM,2023-01-12,144.8800048828125,146.66000366210938,144.52000427246094,145.5500030517578,2715900,134.8801727294922
IBM,2023-01-13,144.05999755859375,146.10000610351562,144.00999450683594,145.88999938964844,2455700,135.19525146484375
IBM,2023-01-17,146.4199981689453,147.17999267578125,145.00999450683594,145.19000244140625,2986500,134.5465850830078
IBM,2023-01-18,144.39999389648438,144.67999267578125,140.22999572753906,140.41000366210938,6445600,130.11697387695312
IBM,2023-01-19,140,142.22999572753906,139.75,140.6199951171875,4833900,130.3115692138672
IBM,2023-01-20,141.6699981689453,141.86000061035156,140.50999450683594,141.1999969482422,7153300,130.84906005859375
IBM,2023-01-23,141.39999389648438,142.99000549316406,141.05999755859375,141.86000061035156,5898400,131.460693359375
IBM,2023-01-24,141.25,142.75,140,141.49000549316406,4407600,131.1177978515625
IBM,2023-01-25,140.47000122070312,141.02999877929688,139.36000061035156,140.75999450683594,7347500,130.44129943847656
IBM,2023-01-26,137.52999877929688,138.27000427246094,132.97999572753906,134.4499969482422,17548500,124.5938720703125
IBM,2023-01-27,134.44000244140625,135.49000549316406,133.77000427246094,134.38999938964844,8143100,124.53827667236328
IBM,2023-01-30,134.32000732421875,136.11000061035156,133.97999572753906,135.3000030517578,5375700,125.38158416748047
IBM,2023-01-31,135.5,135.64999389648438,133.75999450683594,134.72999572753906,7206400,124.85334777832031
IBM,2023-02-01,134.49000549316406,135.7899932861328,132.8000030517578,135.08999633789062,5428900,125.18695831298828
IBM,2023-02-02,135.9600067138672,136.72000122070312,134.85000610351562,136.38999938964844,6107800,126.39167785644531
IBM,2023-02-03,136.35000610351562,136.9499969482422,135.52999877929688,136.94000244140625,3755700,126.90135955810547
IBM,2023-02-06,135.8300018310547,136.32000732421875,134.9499969482422,136.17999267578125,4841300,126.19706726074219
IBM,2023-02-07,135.6699981689453,136.39999389648438,134.4499969482422,135.83999633789062,3737600,125.88198852539062
IBM,2023-02-08,135.7100067138672,136.74000549316406,135.16000366210938,135.97999572753906,4593700,126.0117416381836
IBM,2023-02-09,134.99000549316406,135.72999572753906,133.33999633789062,133.75,3918800,125.4676284790039
IBM,2023-02-10,133.77999877929688,135.77000427246094,133.5,135.60000610351562,5049600,127.20306396484375
IBM,2023-02-13,136,137.38999938964844,135.85000610351562,137.35000610351562,4403000,128.84471130371094
IBM,2023-02-14,137.0500030517578,137.24000549316406,135.0500030517578,136.00999450683594,3202200,127.58768463134766
IBM,2023-02-15,135.1999969482422,136.4499969482422,135.07000732421875,136.39999389648438,2506700,127.95353698730469
IBM,2023-02-16,135.57000732421875,135.97000122070312,134.58999633789062,135,2965500,126.6402359008789
IBM,2023-02-17,134.5,135.5800018310547,133.88999938964844,135.02000427246094,3466200,126.65900421142578
IBM,2023-02-21,134,134.38999938964844,131.66000366210938,131.7100067138672,4257200,123.55397033691406
IBM,2023-02-22,131.89999389648438,131.99000549316406,130.2899932861328,130.97000122070312,3200200,122.85978698730469
IBM,2023-02-23,131.5,131.6999969482422,128.86000061035156,130.7899932861328,3725600,122.69092559814453
IBM,2023-02-24,129.6199951171875,130.6699981689453,129.22000122070312,130.57000732421875,3015800,122.48455047607422
IBM,2023-02-27,131.4199981689453,131.8699951171875,130.1300048828125,130.49000549316406,2761300,122.4095230102539
IBM,2023-02-28,130.5500030517578,130.61000061035156,129.13999938964844,129.3000030517578,5143100,121.29322052001953
IBM,2023-03-01,128.89999389648438,129.47000122070312,127.73999786376953,128.19000244140625,3760700,120.25193786621094
IBM,2023-03-02,128.38999938964844,129.22000122070312,127.70999908447266,128.92999267578125,3340100,120.94610595703125
IBM,2023-03-03,129.35000610351562,129.91000366210938,128.77000427246094,129.63999938964844,2860300,121.61215209960938
IBM,2023-03-06,129.63999938964844,130.86000061035156,129.58999633789062,130.19000244140625,3131200,122.12809753417969
IBM,2023-03-07,130.27999877929688,130.4199981689453,128.19000244140625,128.25,3530400,120.3082275390625
IBM,2023-03-08,128.47999572753906,128.74000549316406,127.55000305175781,128.0500030517578,2778800,120.12061309814453
IBM,2023-03-09,128.3000030517578,128.52999877929688,125.9800033569336,126.16000366210938,5478300,118.34764099121094
IBM,2023-03-10,126.12000274658203,127.29000091552734,125.12999725341797,125.44999694824219,5990900,117.68160247802734
IBM,2023-03-13,125.1500015258789,128.19000244140625,124.8499984741211,125.58000183105469,8188400,117.8035659790039
IBM,2023-03-14,126.48999786376953,126.63999938964844,123.19999694824219,124.6500015258789,8114800,116.93115997314453
IBM,2023-03-15,122.98999786376953,123.3499984741211,121.70999908447266,123.27999877929688,5989300,115.64598846435547
IBM,2023-03-16,122.95999908447266,124.81999969482422,121.91999816894531,124.69999694824219,6438700,116.97805786132812
IBM,2023-03-17,124.08000183105469,124.5199966430664,122.93000030517578,123.69000244140625,37400200,116.03060150146484
IBM,2023-03-20,124.30999755859375,126.16000366210938,124.19000244140625,125.94000244140625,4588300,118.14127349853516
IBM,2023-03-21,126.9000015258789,127.1500015258789,125.66000366210938,126.56999969482422,3856300,118.73225402832031
IBM,2023-03-22,127,127.22000122070312,124.01000213623047,124.05000305175781,3549000,116.3683090209961
IBM,2023-03-23,123.80999755859375,124.93000030517578,122.5999984741211,123.37000274658203,4651900,115.73040771484375
IBM,2023-03-24,123.36000061035156,125.4000015258789,122.87999725341797,125.29000091552734,3812300,117.5315170288086
IBM,2023-03-27,126.47000122070312,130.25999450683594,126.47000122070312,129.30999755859375,6524100,121.30258178710938
IBM,2023-03-28,129.17999267578125,129.66000366210938,128.8000030517578,129.33999633789062,2888900,121.33072662353516
IBM,2023-03-29,130.1199951171875,130.35000610351562,129.17999267578125,129.7100067138672,3279600,121.67781066894531
IBM,2023-03-30,130.16000366210938,131.47999572753906,129.10000610351562,129.22000122070312,3561800,121.21814727783203
IBM,2023-03-31,129.47000122070312,131.22999572753906,129.4199981689453,131.08999633789062,4524700,122.97236633300781
IBM,2023-04-03,130.97000122070312,132.61000061035156,130.77000427246094,132.05999755859375,3840100,123.88229370117188
IBM,2023-04-04,131.99000549316406,132.14999389648438,130.88999938964844,131.60000610351562,3382800,123.45077514648438
IBM,2023-04-05,131.3699951171875,132.61000061035156,131.3699951171875,132.13999938964844,2898700,123.95734405517578
IBM,2023-04-06,132.16000366210938,132.60000610351562,130.32000732421875,130.5,3050600,122.41889953613281
IBM,2023-04-10,129.8300018310547,131.0800018310547,129.24000549316406,131.02999877929688,2614400,122.91606140136719
IBM,2023-04-11,130.5800018310547,131.10000610351562,130.17999267578125,130.4199981689453,3132400,122.34384155273438
IBM,2023-04-12,130.39999389648438,130.88999938964844,128.1699981689453,128.5399932861328,3957500,120.58025360107422
IBM,2023-04-13,128.00999450683594,128.38999938964844,126,127.9000015258789,5621500,119.97990417480469
IBM,2023-04-14,128.4600067138672,129.83999633789062,127.30999755859375,128.13999938964844,4180600,120.20502471923828
IBM,2023-04-17,128.3000030517578,128.72000122070312,126.80000305175781,127.81999969482422,3662700,119.90485382080078
IBM,2023-04-18,128.13999938964844,128.67999267578125,127.3499984741211,127.77999877929688,3193800,119.86731719970703
IBM,2023-04-19,126.5,126.9800033569336,125.30000305175781,126.31999969482422,7014400,118.49773406982422
IBM,2023-04-20,130.14999389648438,130.97999572753906,125.83999633789062,126.36000061035156,9749600,118.5352554321289
IBM,2023-04-21,126,126.69999694824219,125.2699966430664,125.7300033569336,6725400,117.94427490234375
IBM,2023-04-24,125.55000305175781,126.05000305175781,124.55999755859375,125.4000015258789,4043900,117.63471221923828
IBM,2023-04-25,124.9000015258789,126.19000244140625,124.76000213623047,125.88999938964844,4275400,118.0943603515625
IBM,2023-04-26,125.80999755859375,126.55000305175781,125.12000274658203,125.8499984741211,4070200,118.05684661865234
IBM,2023-04-27,126.37000274658203,127.0199966430664,125.45999908447266,126.97000122070312,3204900,119.10748291015625
IBM,2023-04-28,126.58000183105469,127.25,125.63999938964844,126.41000366210938,5060500,118.58216094970703
IBM,2023-05-01,126.3499984741211,126.75,126.05999755859375,126.08999633789062,2725000,118.28197479248047
IBM,2023-05-02,126.30000305175781,126.44999694824219,123.2699966430664,125.16000366210938,4445300,117.40956115722656
IBM,2023-05-03,125.45999908447266,125.56999969482422,123.26000213623047,123.44999694824219,4554200,115.80545043945312
IBM,2023-05-04,123.02999877929688,123.5199966430664,121.76000213623047,122.56999969482422,4468200,114.9799575805664
IBM,2023-05-05,123.11000061035156,124.0999984741211,122.80999755859375,123.6500015258789,4970800,115.99307250976562
IBM,2023-05-08,123.76000213623047,123.91999816894531,122.55000305175781,123.4000015258789,3663800,115.758544921875
IBM,2023-05-09,121.9000015258789,121.97000122070312,120.66000366210938,121.16999816894531,4540000,115.216552734375
IBM,2023-05-10,121.98999786376953,122.48999786376953,121.0999984741211,122.0199966430664,4189200,116.02478790283203
IBM,2023-05-11,122.0199966430664,122.23999786376953,120.55000305175781,120.9000015258789,3446500,114.9598159790039
IBM,2023-05-12,121.41000366210938,122.86000061035156,121.11000061035156,122.83999633789062,4560500,116.80449676513672
IBM,2023-05-15,123,123.69000244140625,122.33999633789062,123.36000061035156,2915700,117.29895782470703
IBM,2023-05-16,123.3499984741211,123.86000061035156,122.44999694824219,123.45999908447266,2748400,117.39404296875
IBM,2023-05-17,123.94000244140625,125.8499984741211,123.47000122070312,125.70999908447266,4515100,119.53348541259766
IBM,2023-05-18,125.30000305175781,126.51000213623047,125.19000244140625,126.1500015258789,3797900,119.95186614990234
IBM,2023-05-19,126.79000091552734,128.2899932861328,126.55000305175781,127.26000213623047,4305800,121.00733184814453
IBM,2023-05-22,127.5,128.19000244140625,127.1500015258789,127.5,2806800,121.23553466796875
IBM,2023-05-23,127.23999786376953,129.08999633789062,127.12999725341797,128.17999267578125,4592300,121.88212585449219
IBM,2023-05-24,127.81999969482422,127.9000015258789,125.47000122070312,125.68000030517578,3915500,119.50496673583984
IBM,2023-05-25,125.61000061035156,127.2300033569336,125.01000213623047,126.76000213623047,4102900,120.53190612792969
IBM,2023-05-26,127.05999755859375,129.66000366210938,126.80999755859375,128.88999938964844,5612600,122.55724334716797
IBM,2023-05-30,129.55999755859375,130.07000732421875,128.25999450683594,129.47999572753906,3741100,123.1182632446289
IBM,2023-05-31,128.50999450683594,129.44000244140625,127.45999908447266,128.58999633789062,11590200,122.27198791503906
IBM,2023-06-01,128.44000244140625,130.14999389648438,127.77999877929688,129.82000732421875,4136100,123.44156646728516
IBM,2023-06-02,130.3800048828125,133.1199951171875,130.14999389648438,132.4199981689453,5373900,125.91381072998047
IBM,2023-06-05,133.1199951171875,133.5800018310547,132.27000427246094,132.63999938964844,3993500,126.12300872802734
IBM,2023-06-06,132.42999267578125,132.94000244140625,131.8800048828125,132.69000244140625,3298000,126.1705551147461
IBM,2023-06-07,132.5,134.44000244140625,132.19000244140625,134.3800048828125,5772000,127.77751159667969
IBM,2023-06-08,134.69000244140625,135.97999572753906,134.00999450683594,134.41000366210938,4128500,127.80604553222656
IBM,2023-06-09,134.36000061035156,136.10000610351562,134.1699981689453,135.3000030517578,3981500,128.65231323242188
IBM,2023-06-12,136,136.6199951171875,135.82000732421875,136.4199981689453,4494500,129.71726989746094
IBM,2023-06-13,136.50999450683594,138.1699981689453,136,137.60000610351562,3927300,130.8393096923828
IBM,2023-06-14,137.8000030517578,138.92999267578125,136.94000244140625,137.1999969482422,4514900,130.45895385742188
IBM,2023-06-15,137.27000427246094,138.8000030517578,137.17999267578125,138.39999389648438,3812600,131.59999084472656
IBM,2023-06-16,139.22999572753906,139.47000122070312,137.47000122070312,137.47999572753906,7473100,130.72518920898438
IBM,2023-06-20,136.36000061035156,137.22999572753906,135.88999938964844,135.9600067138672,4271300,129.2798614501953
IBM,2023-06-21,135.11000061035156,135.38999938964844,133.2899932861328,133.69000244140625,5501300,127.12141418457031
IBM,2023-06-22,131.67999267578125,132.9600067138672,130.67999267578125,131.1699981689453,6012800,124.72522735595703
IBM,2023-06-23,130.39999389648438,130.6199951171875,129.17999267578125,129.42999267578125,11324700,123.07070922851562
IBM,2023-06-26,129.38999938964844,131.41000366210938,129.30999755859375,131.33999633789062,4845600,124.88685607910156
IBM,2023-06-27,131.3000030517578,132.9499969482422,130.8300018310547,132.33999633789062,3219900,125.83773803710938
IBM,2023-06-28,132.05999755859375,132.1699981689453,130.91000366210938,131.75999450683594,2753800,125.2862319946289
IBM,2023-06-29,131.75,134.35000610351562,131.69000244140625,134.05999755859375,3639800,127.47322082519531
IBM,2023-06-30,134.69000244140625,135.02999877929688,133.42999267578125,133.80999755859375,4236400,127.23551940917969
IBM,2023-07-03,133.4199981689453,134.35000610351562,132.8699951171875,133.6699981689453,1477100,127.10240936279297
IBM,2023-07-05,133.32000732421875,134.30999755859375,132.58999633789062,134.24000549316406,2955100,127.6443862915039
IBM,2023-07-06,133.24000549316406,133.89999389648438,131.5500030517578,132.16000366210938,3507700,125.66658020019531
IBM,2023-07-07,131.77999877929688,133.85000610351562,131.75,132.0800018310547,2982400,125.59051513671875
IBM,2023-07-10,131.75999450683594,133.0500030517578,131.6999969482422,132.89999389648438,2369200,126.3702392578125
IBM,2023-07-11,133.66000366210938,134.55999755859375,133.22999572753906,134.44000244140625,2925200,127.83457946777344
IBM,2023-07-12,135.07000732421875,135.3300018310547,132.57000732421875,132.83999633789062,3732200,126.31317138671875
IBM,2023-07-13,133.50999450683594,135.07000732421875,133.36000061035156,133.9199981689453,3221400,127.34012603759766
IBM,2023-07-14,133.91000366210938,133.9199981689453,132.94000244140625,133.39999389648438,2860700,126.84564208984375
IBM,2023-07-17,133.25999450683594,134.61000061035156,133.10000610351562,134.24000549316406,3167400,127.6443862915039
IBM,2023-07-18,134.7100067138672,135.9499969482422,134.2899932861328,135.36000061035156,3852100,128.7093505859375
IBM,2023-07-19,135.52999877929688,136.4499969482422,135.19000244140625,135.47999572753906,5520000,128.82347106933594
IBM,2023-07-20,137.19000244140625,140.32000732421875,136.55999755859375,138.3800048828125,10896300,131.58096313476562
IBM,2023-07-21,138.2100067138672,139.77999877929688,137.75999450683594,138.94000244140625,5858600,132.1134490966797
IBM,2023-07-24,139.35000610351562,140.1199951171875,138.77999877929688,139.5399932861328,3475200,132.6839599609375
IBM,2023-07-25,139.4199981689453,140.42999267578125,139.0399932861328,140.3300018310547,3770800,133.43516540527344
IBM,2023-07-26,140.44000244140625,141.25,139.8800048828125,141.07000732421875,4046400,134.13882446289062
IBM,2023-07-27,142.3000030517578,143.3800048828125,141.89999389648438,142.97000122070312,6331600,135.94546508789062
IBM,2023-07-28,143.44000244140625,143.9499969482422,142.85000610351562,143.4499969482422,6686400,136.40188598632812
IBM,2023-07-31,143.80999755859375,144.60000610351562,143.52999877929688,144.17999267578125,6138100,137.0959930419922
IBM,2023-08-01,144.25,144.47999572753906,142.1699981689453,143.3300018310547,4797700,136.2877655029297
IBM,2023-08-02,142.77999877929688,144.3000030517578,142.30999755859375,144.1699981689453,4957400,137.0865020751953
IBM,2023-08-03,143.77999877929688,145.22000122070312,143.30999755859375,144.4499969482422,3951900,137.3527374267578
IBM,2023-08-04,145.08999633789062,146.08999633789062,143.99000549316406,144.24000549316406,4223100,137.153076171875
IBM,2023-08-07,145,146.5,144.92999267578125,146.17999267578125,3438700,138.9977264404297
IBM,2023-08-08,145.6999969482422,146.14999389648438,144.11000061035156,145.91000366210938,4654600,138.7410125732422
IBM,2023-08-09,144.94000244140625,144.94000244140625,142.3000030517578,142.49000549316406,4072900,137.04823303222656
IBM,2023-08-10,143.0399932861328,144.5800018310547,142.69000244140625,143.25,4735800,137.77919006347656
IBM,2023-08-11,143.1199951171875,143.4499969482422,142.2100067138672,143.1199951171875,2526000,137.65414428710938
IBM,2023-08-14,143.0500030517578,143.3699951171875,141.8000030517578,141.91000366210938,4226400,136.49037170410156
IBM,2023-08-15,141.5,142.30999755859375,141.1999969482422,141.8699951171875,3656600,136.45188903808594
IBM,2023-08-16,141.6999969482422,142.08999633789062,140.55999755859375,140.63999938964844,3285300,135.2688751220703
IBM,2023-08-17,141.00999450683594,142.66000366210938,140.60000610351562,140.66000366210938,3742100,135.2881317138672
IBM,2023-08-18,140,141.8300018310547,139.75999450683594,141.41000366210938,3914700,136.00949096679688
IBM,2023-08-21,141.4199981689453,142.38999938964844,141.11000061035156,142.27999877929688,2937800,136.84625244140625
IBM,2023-08-22,142.66000366210938,143.22999572753906,141.3000030517578,141.49000549316406,3557500,136.08642578125
IBM,2023-08-23,141.72000122070312,143.47999572753906,141.5800018310547,143.41000366210938,2559100,137.93307495117188
IBM,2023-08-24,143.50999450683594,144.47000122070312,143.22000122070312,143.5500030517578,2900200,138.06773376464844
IBM,2023-08-25,144.17999267578125,145.47000122070312,143.5,145.35000610351562,3660100,139.79901123046875
IBM,2023-08-28,145.41000366210938,146.74000549316406,145.2100067138672,146.02000427246094,3561100,140.4434051513672
IBM,2023-08-29,146.3000030517578,146.72999572753906,145.6199951171875,146.4499969482422,2778100,140.8569793701172
IBM,2023-08-30,146.4199981689453,146.9199981689453,145.75,146.86000061035156,2245400,141.2513427734375
IBM,2023-08-31,146.94000244140625,147.72999572753906,146.5399932861328,146.8300018310547,3885900,141.22247314453125
IBM,2023-09-01,147.25999450683594,148.10000610351562,146.9199981689453,147.94000244140625,2727500,142.2900848388672
IBM,2023-09-05,147.91000366210938,149,147.57000732421875,148.1300048828125,3731300,142.47283935546875
IBM,2023-09-06,147.66000366210938,148.3300018310547,147.1199951171875,148.05999755859375,2932200,142.40550231933594
IBM,2023-09-07,148.1300048828125,148.77999877929688,147.39999389648438,147.52000427246094,3332900,141.88612365722656
IBM,2023-09-08,147.35000610351562,148.58999633789062,147.25999450683594,147.67999267578125,3722800,142.0399932861328
IBM,2023-09-11,148.57000732421875,148.77999877929688,147.5800018310547,148.3800048828125,3273600,142.71328735351562
IBM,2023-09-12,147.9199981689453,148,145.8000030517578,146.3000030517578,4457700,140.71270751953125
IBM,2023-09-13,145.9499969482422,146.97999572753906,145.9199981689453,146.5500030517578,2627800,140.9531707763672
IBM,2023-09-14,147.3800048828125,147.72999572753906,146.47999572753906,147.35000610351562,2723100,141.7226104736328
IBM,2023-09-15,147.11000061035156,147.85000610351562,145.52999877929688,145.99000549316406,6231400,140.41456604003906
IBM,2023-09-18,145.77000427246094,146.47999572753906,145.05999755859375,145.08999633789062,2508100,139.54891967773438
IBM,2023-09-19,145,146.72000122070312,144.66000366210938,146.52000427246094,3945400,140.92431640625
IBM,2023-09-20,148.36000061035156,151.92999267578125,148.1300048828125,149.8300018310547,9632400,144.10791015625
IBM,2023-09-21,149,149.25,147.30999755859375,147.3800048828125,4944600,141.75146484375
IBM,2023-09-22,147.41000366210938,148.10000610351562,146.82000732421875,146.91000366210938,2562000,141.29942321777344
IBM,2023-09-25,146.57000732421875,147.42999267578125,146.25,146.47999572753906,2694200,140.88583374023438
IBM,2023-09-26,145.50999450683594,146.1699981689453,143.02000427246094,143.24000549316406,4824700,137.76959228515625
IBM,2023-09-27,143.6699981689453,143.82000732421875,141.75999450683594,143.1699981689453,4439800,137.70225524902344
IBM,2023-09-28,142.13999938964844,142.27999877929688,140.2100067138672,141.5800018310547,5783200,136.1729736328125
IBM,2023-09-29,142,142.1300048828125,139.61000061035156,140.3000030517578,5703600,134.9418487548828
IBM,2023-10-02,140.0399932861328,141.4499969482422,139.86000061035156,140.8000030517578,3275300,135.4227752685547
IBM,2023-10-03,140.8699951171875,141.63999938964844,140,140.38999938964844,3284400,135.02842712402344
IBM,2023-10-04,140.3699951171875,141.1999969482422,139.99000549316406,141.07000732421875,2637600,135.68246459960938
IBM,2023-10-05,140.89999389648438,141.6999969482422,140.19000244140625,141.52000427246094,3223900,136.11526489257812
IBM,2023-10-06,141.39999389648438,142.94000244140625,140.11000061035156,142.02999877929688,3511100,136.6057891845703
IBM,2023-10-09,142.3000030517578,142.39999389648438,140.67999267578125,142.1999969482422,2354400,136.76930236816406
IBM,2023-10-10,142.60000610351562,143.4199981689453,141.72000122070312,142.11000061035156,3015800,136.68272399902344
IBM,2023-10-11,142.50999450683594,143.33999633789062,142.13999938964844,143.22999572753906,2511500,137.75994873046875
IBM,2023-10-12,142.50999450683594,142.92999267578125,140.9499969482422,141.24000549316406,3921100,135.845947265625
IBM,2023-10-13,139.77000427246094,140.1199951171875,138.27000427246094,138.4600067138672,4582800,133.17213439941406
IBM,2023-10-16,139.27999877929688,139.77999877929688,138.52000427246094,139.2100067138672,3361500,133.8935089111328
IBM,2023-10-17,137.1199951171875,140.6199951171875,136.30999755859375,140.32000732421875,4172800,134.9611053466797
IBM,2023-10-18,140,140.42999267578125,139.5800018310547,139.97000122070312,3330000,134.6244659423828
IBM,2023-10-19,138.63999938964844,139.41000366210938,137.92999267578125,138.00999450683594,5314200,132.7393035888672
IBM,2023-10-20,138.14999389648438,139.27000427246094,137.1199951171875,137.16000366210938,4865300,131.92176818847656
IBM,2023-10-23,136.6300048828125,137.67999267578125,135.8699951171875,136.3800048828125,3457500,131.17156982421875
IBM,2023-10-24,136.74000549316406,137.97999572753906,136.0500030517578,137.7899932861328,3698000,132.52772521972656
IBM,2023-10-25,137.5,138.49000549316406,136.3300018310547,137.0800018310547,6472500,131.8448486328125
IBM,2023-10-26,142.1999969482422,144.41000366210938,141.5800018310547,143.75999450683594,11130200,138.26971435546875
IBM,2023-10-27,143.6199951171875,144.6999969482422,141.7100067138672,142.52000427246094,5469200,137.07708740234375
IBM,2023-10-30,143.19000244140625,144.5,142.5800018310547,142.6300048828125,4204100,137.18287658691406
IBM,2023-10-31,143,144.75999450683594,142.58999633789062,144.63999938964844,6591800,139.11610412597656
IBM,2023-11-01,145,146.50999450683594,144.4499969482422,145.39999389648438,4750100,139.84707641601562
IBM,2023-11-02,145.77000427246094,147.10000610351562,144.83999633789062,147.00999450683594,3902700,141.3955841064453
IBM,2023-11-03,147.4499969482422,148.4499969482422,147.27999877929688,147.89999389648438,3510100,142.25160217285156
IBM,2023-11-06,147.88999938964844,149.22999572753906,147.85000610351562,148.97000122070312,4597200,143.28074645996094
IBM,2023-11-07,149.02999877929688,149.27999877929688,148.02999877929688,148.8300018310547,3549900,143.14610290527344
IBM,2023-11-08,149.25,149.67999267578125,147.58999633789062,148.02999877929688,3618600,142.3766326904297
IBM,2023-11-09,146.5500030517578,146.99000549316406,145.27999877929688,146.6199951171875,3412700,142.6198272705078
IBM,2023-11-10,147.44000244140625,149.1699981689453,146.85000610351562,149.02000427246094,3179000,144.95436096191406
IBM,2023-11-13,148.4600067138672,148.49000549316406,147.35000610351562,148.10000610351562,2647200,144.0594482421875
IBM,2023-11-14,149.4499969482422,150.80999755859375,149.0500030517578,150.41000366210938,4321900,146.30642700195312
IBM,2023-11-15,150.39999389648438,153.22000122070312,150.39999389648438,152.5800018310547,4632500,148.41722106933594
IBM,2023-11-16,153,153.35000610351562,152.1300048828125,153.05999755859375,3519200,148.88412475585938
IBM,2023-11-17,153.2899932861328,153.5,152.4600067138672,152.88999938964844,4426500,148.71876525878906
IBM,2023-11-20,152.50999450683594,154.67999267578125,152.35000610351562,154.35000610351562,3658500,150.13893127441406
IBM,2023-11-21,154.60000610351562,154.66000366210938,153.50999450683594,153.91000366210938,2859500,149.7109375
IBM,2023-11-22,154.5,155.7100067138672,154.16000366210938,155.1300048828125,3044700,150.8976593017578
IBM,2023-11-24,155.1300048828125,155.39999389648438,153.9199981689453,155.17999267578125,1799200,150.94627380371094
IBM,2023-11-27,154.99000549316406,156.13999938964844,154.75,155.57000732421875,4053100,151.3256378173828
IBM,2023-11-28,155.44000244140625,155.75,154.86000061035156,155.64999389648438,2666200,151.40345764160156
IBM,2023-11-29,156.14999389648438,157.50999450683594,156.02000427246094,156.41000366210938,3568900,152.14273071289062
IBM,2023-11-30,156.9499969482422,158.60000610351562,156.88999938964844,158.55999755859375,6740600,154.23406982421875
IBM,2023-12-01,158.41000366210938,160.58999633789062,158,160.5500030517578,4871000,156.16978454589844
IBM,2023-12-04,160.2899932861328,162.7899932861328,160.2899932861328,161.10000610351562,5779000,156.70477294921875
IBM,2023-12-05,160.75999450683594,162.47000122070312,160.72000122070312,161.38999938964844,4556700,156.9868621826172
IBM,2023-12-06,161.58999633789062,162.35000610351562,160.00999450683594,160.27999877929688,3555900,155.90713500976562
IBM,2023-12-07,161,161.47000122070312,159.97000122070312,160.22000122070312,3665500,155.84878540039062
IBM,2023-12-08,160,162.0399932861328,160,161.9600067138672,4560400,157.54132080078125
IBM,2023-12-11,162.67999267578125,163.64999389648438,161.9499969482422,163.50999450683594,6077200,159.04901123046875
IBM,2023-12-12,163.27000427246094,166.33999633789062,162.9199981689453,164.7100067138672,5292300,160.21627807617188
IBM,2023-12-13,164.3699951171875,164.97000122070312,162.74000549316406,163.6199951171875,4989100,159.15602111816406
IBM,2023-12-14,162.92999267578125,163.5,160.14999389648438,162.91000366210938,6129800,158.46539306640625
IBM,2023-12-15,162.3000030517578,164.08999633789062,162.0399932861328,162.22999572753906,11015600,157.80393981933594
IBM,2023-12-18,162.22999572753906,163.3300018310547,161.5800018310547,162.74000549316406,3677300,158.30001831054688
IBM,2023-12-19,161.8000030517578,162.27999877929688,161.32000732421875,161.55999755859375,3766600,157.1522216796875
IBM,2023-12-20,161.2899932861328,161.8000030517578,160.00999450683594,160.0500030517578,4865800,155.6834259033203
IBM,2023-12-21,160.58999633789062,161.0800018310547,159.52999877929688,160.77999877929688,2982900,156.39349365234375
IBM,2023-12-22,161.10000610351562,162.41000366210938,161,162.13999938964844,2439800,157.71640014648438
IBM,2023-12-26,162.22999572753906,163.30999755859375,162.0500030517578,163.2100067138672,1772400,158.75721740722656
IBM,2023-12-27,163.13999938964844,163.63999938964844,162.67999267578125,163.4600067138672,3234600,159.00039672851562
IBM,2023-12-28,163.9600067138672,163.9600067138672,163.39999389648438,163.75,2071300,159.282470703125
IBM,2023-12-29,163.75,164.17999267578125,162.8300018310547,163.5500030517578,2525600,159.08795166015625
IBM,2024-01-02,162.8300018310547,163.2899932861328,160.4600067138672,161.5,3825000,157.09385681152344
IBM,2024-01-03,161,161.72999572753906,160.0800018310547,160.10000610351562,4086100,155.73207092285156
IBM,2024-01-04,160.22000122070312,161.80999755859375,160.1699981689453,160.86000061035156,3212000,156.47132873535156
IBM,2024-01-05,159.91000366210938,160.5500030517578,158.6699981689453,159.16000366210938,4199400,154.81771850585938
IBM,2024-01-08,158.69000244140625,161.22000122070312,157.88999938964844,161.13999938964844,3321700,156.74368286132812
IBM,2024-01-09,160,160.47999572753906,159.50999450683594,160.0800018310547,2617200,155.7126007080078
IBM,2024-01-10,160.27999877929688,161.33999633789062,159.74000549316406,161.22999572753906,2967800,156.8312225341797
IBM,2024-01-11,161.02000427246094,162.22999572753906,160.2899932861328,162.16000366210938,3778200,157.73585510253906
IBM,2024-01-12,162.97000122070312,165.97999572753906,162.35000610351562,165.8000030517578,4956400,161.27655029296875
IBM,2024-01-16,165.8000030517578,167.25,165.33999633789062,166.9600067138672,4869600,162.4049072265625
IBM,2024-01-17,166.7899932861328,167.82000732421875,165.5,166.0800018310547,4288600,161.5489044189453
IBM,2024-01-18,166.49000549316406,166.99000549316406,165.0399932861328,166.83999633789062,3776900,162.2881622314453
IBM,2024-01-19,170.58999633789062,171.5800018310547,169.17999267578125,171.47999572753906,6925800,166.80157470703125
IBM,2024-01-22,172.82000732421875,174.4499969482422,172.39999389648438,172.8300018310547,4926000,168.11474609375
IBM,2024-01-23,172.89999389648438,174.02000427246094,172.47999572753906,173.94000244140625,3983500,169.19447326660156
IBM,2024-01-24,174.75999450683594,174.86000061035156,172.89999389648438,173.92999267578125,9097800,169.18472290039062
IBM,2024-01-25,184.9600067138672,196.89999389648438,184.8300018310547,190.42999267578125,29596200,185.23455810546875
IBM,2024-01-26,191.30999755859375,192.38999938964844,186.16000366210938,187.4199981689453,9895900,182.3066864013672
IBM,2024-01-29,187.4600067138672,189.4600067138672,186.0500030517578,187.13999938964844,6107900,182.03433227539062
IBM,2024-01-30,187.7100067138672,188.64999389648438,186.77000427246094,187.8699951171875,4575100,182.74440002441406
IBM,2024-01-31,187.0500030517578,187.64999389648438,183.13999938964844,183.66000366210938,8876100,178.64927673339844
IBM,2024-02-01,183.6300048828125,187.50999450683594,182.7100067138672,186.89999389648438,4669400,181.80087280273438
IBM,2024-02-02,187.10000610351562,187.38999938964844,185.6199951171875,185.7899932861328,4054200,180.72116088867188
IBM,2024-02-05,185.50999450683594,185.77999877929688,183.25999450683594,183.4199981689453,4379600,178.4158172607422
IBM,2024-02-06,183.5500030517578,184.67999267578125,183.0399932861328,183.41000366210938,3337600,178.40609741210938
IBM,2024-02-07,183.33999633789062,184.02000427246094,182.6300048828125,183.74000549316406,4841200,178.7270965576172
IBM,2024-02-08,182.6300048828125,184.5500030517578,181.49000549316406,184.36000061035156,5161200,180.96510314941406
IBM,2024-02-09,184.44000244140625,187.17999267578125,183.85000610351562,186.33999633789062,5064600,182.9086456298828
IBM,2024-02-12,185.89999389648438,186.47999572753906,184.02999877929688,186.16000366210938,4724000,182.73196411132812
IBM,2024-02-13,184.27999877929688,184.77000427246094,182.36000061035156,183.6999969482422,4290500,180.31727600097656
IBM,2024-02-14,185,185,182.25999450683594,183.57000732421875,3173400,180.18966674804688
IBM,2024-02-15,183.6199951171875,186.97999572753906,183.6199951171875,186.8699951171875,4714300,183.42889404296875
IBM,2024-02-16,186.6300048828125,188.9499969482422,185.9499969482422,187.63999938964844,4841900,184.18472290039062
IBM,2024-02-20,187.63999938964844,188.77000427246094,183.05999755859375,183.44000244140625,4247200,180.0620574951172
IBM,2024-02-21,182.55999755859375,183.02999877929688,178.75,179.6999969482422,4728500,176.3909149169922
IBM,2024-02-22,182.4499969482422,184.5500030517578,181.92999267578125,184.2100067138672,5078400,180.81788635253906
IBM,2024-02-23,184.89999389648438,186.4600067138672,184.57000732421875,185.72000122070312,3433800,182.30006408691406
IBM,2024-02-26,185.60000610351562,186.1300048828125,184.05999755859375,184.1300048828125,4620800,180.73936462402344
IBM,2024-02-27,184.16000366210938,185.1300048828125,182.6199951171875,184.8699951171875,3641400,181.46571350097656
IBM,2024-02-28,184.6300048828125,185.3699951171875,183.5500030517578,185.3000030517578,3216300,181.88780212402344
IBM,2024-02-29,186.14999389648438,186.85000610351562,184.69000244140625,185.02999877929688,6458500,181.62277221679688
IBM,2024-03-01,185.49000549316406,188.3800048828125,185.17999267578125,188.1999969482422,4017300,184.73440551757812
IBM,2024-03-04,187.75999450683594,193.89999389648438,187.60000610351562,193.05999755859375,7938300,189.50489807128906
IBM,2024-03-05,192,193.94000244140625,190.57000732421875,191.9499969482422,5653600,188.41534423828125
IBM,2024-03-06,193.5,198.1300048828125,192.9600067138672,196.16000366210938,6945800,192.54782104492188
IBM,2024-03-07,197.5800018310547,198.72999572753906,196.13999938964844,196.5399932861328,4604500,192.92080688476562
IBM,2024-03-08,196.05999755859375,197.77000427246094,194.3800048828125,195.9499969482422,3942500,192.34169006347656
IBM,2024-03-11,195.08999633789062,195.3800048828125,190.8800048828125,191.72999572753906,4725100,188.19940185546875
IBM,2024-03-12,192.4600067138672,199.17999267578125,192.14999389648438,197.77999877929688,5880100,194.13800048828125
IBM,2024-03-13,197.5500030517578,198.10000610351562,195.32000732421875,196.6999969482422,3993300,193.07786560058594
IBM,2024-03-14,196.9499969482422,197.75,192.1199951171875,193.42999267578125,4109600,189.8680877685547
IBM,2024-03-15,191.99000549316406,193.05999755859375,190.6999969482422,191.07000732421875,8827900,187.5515594482422
IBM,2024-03-18,191.6999969482422,193.22999572753906,190.32000732421875,191.69000244140625,5410600,188.16014099121094
IBM,2024-03-19,191.49000549316406,193.5800018310547,190.27999877929688,193.33999633789062,5317300,189.77975463867188
IBM,2024-03-20,192.8699951171875,193.97999572753906,191.30999755859375,193.9600067138672,3238600,190.38833618164062
IBM,2024-03-21,193,193.3699951171875,190.00999450683594,191.89999389648438,6013600,188.3662567138672
IBM,2024-03-22,192,192.99000549316406,190.50999450683594,190.83999633789062,3987700,187.32577514648438
IBM,2024-03-25,190.25999450683594,190.82000732421875,188.75,188.7899932861328,3718300,185.31353759765625
IBM,2024-03-26,189.02000427246094,190,188.5,188.5,4229500,185.0288848876953
IBM,2024-03-27,189.60000610351562,190.9600067138672,188.60000610351562,190.8000030517578,3693300,187.28652954101562
IBM,2024-03-28,190.94000244140625,191.92999267578125,190.33999633789062,190.9600067138672,3742200,187.44358825683594
IBM,2024-04-01,190,190.4600067138672,188.52000427246094,189.8300018310547,2364300,186.3343963623047
IBM,2024-04-02,189.13999938964844,189.8000030517578,187.60000610351562,188.8800048828125,2693500,185.40188598632812
IBM,2024-04-03,188.60000610351562,191.35000610351562,188.49000549316406,190.89999389648438,2826200,187.3846893310547
IBM,2024-04-04,192,193.27999877929688,187.33999633789062,187.94000244140625,2983900,184.47918701171875
IBM,2024-04-05,188.58999633789062,190.32000732421875,188.02000427246094,189.13999938964844,2013600,185.65708923339844
IBM,2024-04-08,189.24000549316406,190.24000549316406,188.91000366210938,189.82000732421875,2678300,186.32456970214844
IBM,2024-04-09,190.5399932861328,191.25,186.66000366210938,189.30999755859375,2794200,185.82395935058594
IBM,2024-04-10,187.4199981689453,187.9199981689453,185.52000427246094,186.0399932861328,3081700,182.61416625976562
IBM,2024-04-11,186.0399932861328,186.8000030517578,184.5800018310547,185.89999389648438,2861700,182.47674560546875
IBM,2024-04-12,184,185.1699981689453,181.69000244140625,182.27000427246094,3545100,178.91360473632812
IBM,2024-04-15,185.57000732421875,187.47999572753906,180.8800048828125,181.25,3528100,177.91238403320312
IBM,2024-04-16,185.58999633789062,185.7100067138672,182.86000061035156,183.75,4473700,180.3663330078125
IBM,2024-04-17,184.16000366210938,184.6699981689453,181.77999877929688,183.10000610351562,3003000,179.7283172607422
IBM,2024-04-18,182.35000610351562,183.4600067138672,180.1699981689453,181.47000122070312,2886700,178.12832641601562
IBM,2024-04-19,182.42999267578125,182.8000030517578,180.57000732421875,181.5800018310547,3037600,178.23629760742188
IBM,2024-04-22,182.4499969482422,183.32000732421875,180.4499969482422,181.89999389648438,3076500,178.55039978027344
IBM,2024-04-23,182.72999572753906,184.67999267578125,179,182.19000244140625,5950200,178.83506774902344
IBM,2024-04-24,183.1699981689453,184.2899932861328,181.39999389648438,184.10000610351562,7616600,180.70989990234375
IBM,2024-04-25,168.1999969482422,172.4499969482422,165.66000366210938,168.91000366210938,16702200,165.79962158203125
IBM,2024-04-26,167.5,167.8699951171875,165.72999572753906,167.1300048828125,8983800,164.05239868164062
IBM,2024-04-29,167.39999389648438,168.22000122070312,166.22999572753906,167.42999267578125,5242200,164.34686279296875
IBM,2024-04-30,166.49000549316406,166.75999450683594,165.25999450683594,166.1999969482422,6011600,163.1395263671875
IBM,2024-05-01,165.69000244140625,166.27000427246094,164.3000030517578,164.42999267578125,4029900,161.40211486816406
IBM,2024-05-02,164.35000610351562,164.8800048828125,162.6199951171875,164.69000244140625,3829900,161.65731811523438
IBM,2024-05-03,165,166.61000061035156,164.9199981689453,165.7100067138672,3400400,162.65853881835938
IBM,2024-05-06,166.5,168.6699981689453,166.3800048828125,168.61000061035156,4222300,165.50514221191406
IBM,2024-05-07,169,169.2899932861328,167.94000244140625,168.3800048828125,3155300,165.2793731689453
IBM,2024-05-08,168.00999450683594,170.25999450683594,167.89999389648438,169.89999389648438,3522000,166.77137756347656
IBM,2024-05-09,167.5,167.5500030517578,165.8800048828125,166.27000427246094,4266600,164.82838439941406
IBM,2024-05-10,167.1300048828125,168.07000732421875,166.32000732421875,167.14999389648438,2255400,165.70074462890625
IBM,2024-05-13,167.5,168.05999755859375,166.75999450683594,167.55999755859375,2414900,166.10719299316406
IBM,2024-05-14,167.86000061035156,168.1300048828125,166.47999572753906,167.36000061035156,2601000,165.90892028808594
IBM,2024-05-15,167.94000244140625,168.35000610351562,167.33999633789062,168.25999450683594,4468800,166.80111694335938
IBM,2024-05-16,168.25999450683594,169.6300048828125,167.7899932861328,168.97000122070312,3492300,167.5049591064453
IBM,2024-05-17,168.97000122070312,169.11000061035156,167.3300018310547,169.02999877929688,2956400,167.56443786621094
IBM,2024-05-20,169,170.16000366210938,168.3800048828125,169.9199981689453,2726300,168.4467315673828
IBM,2024-05-21,169.94000244140625,174.97000122070312,169.94000244140625,173.47000122070312,6459800,171.9659423828125
IBM,2024-05-22,173.38999938964844,174.99000549316406,172.75999450683594,173.69000244140625,3294900,172.1840362548828
IBM,2024-05-23,175.38999938964844,175.4600067138672,170.44000244140625,170.6699981689453,3341300,169.19021606445312
IBM,2024-05-24,171.47999572753906,172.00999450683594,170.2100067138672,170.88999938964844,2587400,169.40830993652344
IBM,2024-05-28,170.44000244140625,171.08999633789062,168.64999389648438,169.66000366210938,2629500,168.18898010253906
IBM,2024-05-29,168,168.6300048828125,166.2100067138672,167.0500030517578,4206600,165.6016082763672
IBM,2024-05-30,165.55999755859375,166.72999572753906,164.22999572753906,165.6300048828125,3853000,164.1939239501953
IBM,2024-05-31,165.6999969482422,166.97000122070312,163.83999633789062,166.85000610351562,4905000,165.40335083007812
IBM,2024-06-03,166.5399932861328,166.77999877929688,163.52999877929688,165.27999877929688,2776100,163.84695434570312
IBM,2024-06-04,164.60000610351562,166.39999389648438,163.8800048828125,165.80999755859375,2594200,164.3723602294922
IBM,2024-06-05,166.41000366210938,167.7899932861328,165.77999877929688,167.3800048828125,3049400,165.9287567138672
IBM,2024-06-06,167.3800048828125,168.44000244140625,166.8000030517578,168.1999969482422,2207100,166.74163818359375
IBM,2024-06-07,168.17999267578125,171.30999755859375,168.05999755859375,170.00999450683594,3475500,168.5359344482422
IBM,2024-06-10,169.5500030517578,170.75999450683594,168.8800048828125,170.3800048828125,3444700,168.90274047851562
IBM,2024-06-11,169.97999572753906,170,166.80999755859375,169.32000732421875,2951300,167.85194396972656
IBM,2024-06-12,171.35000610351562,172.47000122070312,168.10000610351562,169,3522700,167.53469848632812
IBM,2024-06-13,169.00999450683594,169.58999633789062,168.33999633789062,169.1199951171875,3525700,167.65365600585938
IBM,2024-06-14,168.2899932861328,169.47000122070312,167.22999572753906,169.2100067138672,2777700,167.74288940429688
IBM,2024-06-17,168.75999450683594,169.72000122070312,167.5,169.5,3239800,168.03036499023438
IBM,2024-06-18,170,170.75,168.3800048828125,170.5500030517578,3386400,169.07127380371094
IBM,2024-06-20,174.0800018310547,174.27999877929688,171.22000122070312,173.9199981689453,4723100,172.41204833984375
IBM,2024-06-21,173.97000122070312,174.9600067138672,171.39999389648438,172.4600067138672,10182000,170.96470642089844
IBM,2024-06-24,175,178.4600067138672,174.14999389648438,175.00999450683594,4864700,173.49258422851562
IBM,2024-06-25,175.13999938964844,175.75,171.4199981689453,172.60000610351562,4119300,171.10350036621094
IBM,2024-06-26,171.27999877929688,172.67999267578125,170.41000366210938,171.8699951171875,2779000,170.37982177734375
IBM,2024-06-27,171.1199951171875,172.5,170.47999572753906,170.85000610351562,2894000,169.36866760253906
IBM,2024-06-28,170.85000610351562,173.4600067138672,170.52999877929688,172.9499969482422,4193300,171.45045471191406
IBM,2024-07-01,173.4499969482422,176.4600067138672,173.3800048828125,175.10000610351562,3321000,173.58181762695312
IBM,2024-07-02,174.83999633789062,177.49000549316406,174.32000732421875,177.3000030517578,2883300,175.7627410888672
IBM,2024-07-03,177.8800048828125,177.97999572753906,175.1699981689453,175.72999572753906,1649000,174.2063446044922
IBM,2024-07-05,175.74000549316406,176.08999633789062,173.9499969482422,176.02000427246094,2086000,174.49383544921875
IBM,2024-07-08,176.41000366210938,178.58999633789062,176.00999450683594,177.63999938964844,2503000,176.09979248046875
IBM,2024-07-09,177.60000610351562,177.6999969482422,175.5800018310547,176.47999572753906,2512700,174.94984436035156
IBM,2024-07-10,176.60000610351562,178.22000122070312,174.4499969482422,177.83999633789062,3462200,176.2980499267578
IBM,2024-07-11,177.64999389648438,179.44000244140625,176.6199951171875,178.30999755859375,2806800,176.76397705078125
IBM,2024-07-12,178.55999755859375,184.16000366210938,178.5,182.8300018310547,4785600,181.2447967529297
IBM,2024-07-15,183.3800048828125,184.89999389648438,182.60000610351562,182.8800048828125,2925700,181.2943572998047
IBM,2024-07-16,184.6699981689453,186.60000610351562,184.52000427246094,185.80999755859375,3374500,184.19895935058594
IBM,2024-07-17,185.44000244140625,187.94000244140625,185.07000732421875,187.4499969482422,4225300,185.82473754882812
IBM,2024-07-18,186.63999938964844,189.47000122070312,185.10000610351562,185.22000122070312,3487800,183.61407470703125
IBM,2024-07-19,186.3300018310547,187,181.9499969482422,183.25,3816000,181.66114807128906
IBM,2024-07-22,183.39999389648438,184.97000122070312,182.86000061035156,184.14999389648438,2488500,182.5533447265625
IBM,2024-07-23,184.36000061035156,185.3800048828125,183.00999450683594,184.10000610351562,2180200,182.5037841796875
IBM,2024-07-24,184.13999938964844,185.07000732421875,183.14999389648438,184.02000427246094,6962100,182.4244842529297
IBM,2024-07-25,186.8000030517578,196.25999450683594,185.3000030517578,191.97999572753906,9532800,190.31546020507812
IBM,2024-07-26,190.50999450683594,193.57000732421875,189.6199951171875,191.75,4294900,190.0874481201172
IBM,2024-07-29,193.17999267578125,193.2899932861328,189.17999267578125,191.5,3336800,189.83961486816406
IBM,2024-07-30,191.47999572753906,192.77000427246094,189.08999633789062,191.0399932861328,3065000,189.38360595703125
IBM,2024-07-31,191,194.5500030517578,189.99000549316406,192.13999938964844,5558400,190.4740753173828
IBM,2024-08-01,192.80999755859375,193.63999938964844,188.2899932861328,189.66000366210938,4085400,188.0155792236328
IBM,2024-08-02,188.77999877929688,189.25999450683594,185.6999969482422,189.1199951171875,4548800,187.48025512695312
IBM,2024-08-05,184.5500030517578,185.25999450683594,181.80999755859375,183.30999755859375,4975000,181.7206268310547
IBM,2024-08-06,184.6999969482422,188.89999389648438,183.63999938964844,186.8000030517578,3632500,185.1803741455078
IBM,2024-08-07,188.0800018310547,189.8699951171875,186.6999969482422,186.8000030517578,3801900,185.1803741455078
IBM,2024-08-08,187.5,192.8800048828125,187,192.61000061035156,3712700,190.94000244140625
IBM,2024-08-09,191.17999267578125,192.6300048828125,189.0399932861328,191.4499969482422,2773700,191.4499969482422
IBM,2024-08-12,191.25,191.5800018310547,189,189.47999572753906,2290300,189.47999572753906
IBM,2024-08-13,190.2899932861328,191.30999755859375,189.2100067138672,190.99000549316406,2178900,190.99000549316406
IBM,2024-08-14,191.14999389648438,193.08999633789062,190.72999572753906,192.32000732421875,1895100,192.32000732421875
IBM,2024-08-15,193.50999450683594,194.25,193.27999877929688,193.9499969482422,2472000,193.9499969482422
IBM,2024-08-16,193.5800018310547,194.35000610351562,192.86000061035156,193.77999877929688,2494400,193.77999877929688
IBM,2024-08-19,193.83999633789062,195.52999877929688,193.72000122070312,194.72999572753906,2361400,194.72999572753906
IBM,2024-08-20,194.58999633789062,196.2100067138672,193.75,196.02999877929688,1790400,196.02999877929688
IBM,2024-08-21,195.97000122070312,197.3300018310547,194.1199951171875,197.2100067138672,2579300,197.2100067138672
IBM,2024-08-22,197.25,197.9199981689453,195.57000732421875,195.9600067138672,1969500,195.9600067138672
IBM,2024-08-23,196.7899932861328,197.3800048828125,194.38999938964844,196.10000610351562,2322000,196.10000610351562
IBM,2024-08-26,196,198.35000610351562,195.89999389648438,197.97999572753906,2567200,197.97999572753906
IBM,2024-08-27,197.44000244140625,199.39999389648438,196.97000122070312,198.72999572753906,2617100,198.72999572753906
IBM,2024-08-28,199,200,197.49000549316406,198.4600067138672,2645200,198.4600067138672
IBM,2024-08-29,199.3000030517578,201.1199951171875,198.27000427246094,198.89999389648438,2989600,198.89999389648438
IBM,2024-08-30,199.11000061035156,202.1699981689453,198.72999572753906,202.1300048828125,4751000,202.1300048828125
INTC,2000-01-03,41.6328125,43.6875,41.625,43.5,57710200,24.710657119750977
INTC,2000-01-04,42.71875,43.9375,41.125,41.46875,51019600,23.55677032470703
INTC,2000-01-05,41.5,42.9375,40.25,41.8125,52389000,23.752050399780273
INTC,2000-01-06,40.875,41.6875,39.09375,39.375,55171200,22.36741065979004
INTC,2000-01-07,38.75,41,38.6875,41,41096400,23.29050636291504
INTC,2000-01-10,42.875,43.625,42.0625,42.875,53619800,24.355613708496094
INTC,2000-01-11,44.28125,46.1875,44.140625,44.84375,105481800,25.47398567199707
INTC,2000-01-12,45.4375,47.375,44.625,45.625,97326600,25.91779136657715
INTC,2000-01-13,46.34375,46.5,44.65625,45.53125,76104200,25.864517211914062
INTC,2000-01-14,49.25,53.3125,49.125,51.53125,184405200,29.272886276245117
INTC,2000-01-18,50.1484375,52.875,50.125,51.0625,102100600,29.006620407104492
INTC,2000-01-19,50.5,51.0625,49.9375,50.03125,45568000,28.420801162719727
INTC,2000-01-20,49.875,50.40625,47.71875,47.8125,70002000,27.16042709350586
INTC,2000-01-21,48,49.125,47.8125,48.96875,55558200,27.817245483398438
INTC,2000-01-24,51.1171875,52.4375,49.125,49.40625,74832600,28.06576919555664
INTC,2000-01-25,49.6875,50.90625,48.71875,50.78125,51382600,28.846845626831055
INTC,2000-01-26,50.375,50.59375,48.1875,48.25,49306200,27.408946990966797
INTC,2000-01-27,49.6875,50.5625,47.75,49.0625,61482000,27.870506286621094
INTC,2000-01-28,48.625,49.375,46.53125,47,53922800,26.698867797851562
INTC,2000-01-31,46.8125,49.53125,46.4375,49.46875,68453200,28.101259231567383
INTC,2000-02-01,49.1875,50.75,48.3125,50.71875,48051400,28.81135368347168
INTC,2000-02-02,50.5,51.46875,49.84375,50.03125,52080600,28.420801162719727
INTC,2000-02-03,50.84375,52.3125,50.375,52.09375,56126000,29.601308822631836
INTC,2000-02-04,52.1875,54.125,52.125,52.375,55953800,29.7611083984375
INTC,2000-02-07,52.46875,54.0625,52.0625,53.96875,42810000,30.66675567626953
INTC,2000-02-08,54.40625,55.03125,54,54.40625,38026000,30.915332794189453
INTC,2000-02-09,54.0625,54.4375,52.25,52.3125,38615200,29.72560691833496
INTC,2000-02-10,52.1875,54.0625,51.59375,53.8125,43539200,30.577945709228516
INTC,2000-02-11,53.625,54.375,52.625,52.9375,37756000,30.08074188232422
INTC,2000-02-14,53.15625,54.96875,52.8203125,54.9375,34374200,31.217212677001953
INTC,2000-02-15,54.96875,56.4375,52.625,56,62771400,31.82094955444336
INTC,2000-02-16,55.6875,56.4375,53.5,53.59375,46050000,30.453662872314453
INTC,2000-02-17,54.4375,56.1875,53.9375,55,48669600,31.252742767333984
INTC,2000-02-18,55,55.25,52.59375,52.6875,50370000,29.938684463500977
INTC,2000-02-22,52.4375,53.40625,50.78125,53.375,45793600,30.329349517822266
INTC,2000-02-23,52.65625,55.5625,52.15625,54.53125,40842000,30.986370086669922
INTC,2000-02-24,56.21875,58.25,55.125,57.125,85347800,32.46022033691406
INTC,2000-02-25,56.9375,57.6875,56.40625,56.625,46299000,32.17610168457031
INTC,2000-02-28,55.8125,57.28125,54.125,56.1875,47422200,31.9274959564209
INTC,2000-02-29,56.59375,57.8125,55.65625,56.5,44414200,32.105072021484375
INTC,2000-03-01,56.4375,58.4375,56.25,57.9375,40813000,32.921913146972656
INTC,2000-03-02,57.6875,58.53125,57.0625,57.875,36469800,32.88639831542969
INTC,2000-03-03,58.5,59.875,57.8125,59.625,34285000,33.88080596923828
INTC,2000-03-06,59,59.4375,58.34375,58.6875,28032000,33.34808349609375
INTC,2000-03-07,58.90625,60,57.59375,57.875,39924200,32.88639831542969
INTC,2000-03-08,58.0625,58.21875,56.125,57.46875,46391200,32.655540466308594
INTC,2000-03-09,56.84375,59.25,56,59.1875,38375800,33.6322021484375
INTC,2000-03-10,58.9375,60.3125,58.6875,60.09375,43497600,34.14715576171875
INTC,2000-03-13,59.40625,62.75,59.375,61.0625,67439200,34.69764709472656
INTC,2000-03-14,62.125,62.8125,58.90625,58.9375,56785000,33.490150451660156
INTC,2000-03-15,59.53125,61.5625,59.34375,60.09375,48895600,34.14715576171875
INTC,2000-03-16,61.625,62.6875,59.8125,62.53125,54972800,35.5322265625
INTC,2000-03-17,62.15625,65,62,64.9375,60851000,36.8995361328125
INTC,2000-03-20,64.96875,68.6875,64.96875,67.5,65163600,38.3556022644043
INTC,2000-03-21,67.5,69.4375,67.0625,69.21875,51231000,39.33228302001953
INTC,2000-03-22,70.1875,72.6875,69.75,72.03125,53693200,40.930423736572266
INTC,2000-03-23,71.1875,71.84375,69.71875,71.3125,45593800,40.521995544433594
INTC,2000-03-24,70.0625,72.25,68.8125,69.53125,46898000,39.50983428955078
INTC,2000-03-27,69.8125,71.875,69.53125,71.34375,35766200,40.53976821899414
INTC,2000-03-28,70.3125,71.28125,67.5625,67.84375,44857800,38.55094528198242
INTC,2000-03-29,68.25,68.84375,65.75,65.9375,61325400,37.46774673461914
INTC,2000-03-30,64.875,66.6875,61.53125,63.5,71646800,36.08268737792969
INTC,2000-03-31,64.8125,67.4375,64.125,65.96875,58442200,37.48552703857422
INTC,2000-04-03,65.6875,66.5,62.875,65.3125,50071600,37.11261749267578
INTC,2000-04-04,65.75,67,59.5,66.375,87341800,37.71635818481445
INTC,2000-04-05,64.9375,67,63.875,64.9375,62101800,36.8995361328125
INTC,2000-04-06,64.625,65.8125,63.5,64.90625,55134000,36.881771087646484
INTC,2000-04-07,65.6875,68.5,65.65625,68.40625,51357200,38.870574951171875
INTC,2000-04-10,68.75,69.53125,65.4375,65.5625,44849000,37.254669189453125
INTC,2000-04-11,65,67.125,63.7421875,65.375,53071200,37.14813232421875
INTC,2000-04-12,64.96875,65.9375,60.875,60.9375,60169600,34.626617431640625
INTC,2000-04-13,61.6875,64.625,60.375,60.5625,69414600,34.41351318359375
INTC,2000-04-14,59.59375,60.375,54.1875,55.25,92800400,31.394777297973633
INTC,2000-04-17,55,61.625,54.78125,61.5,88873400,34.94622802734375
INTC,2000-04-18,63.3125,65.5,62.625,64.5,98558000,36.65093231201172
INTC,2000-04-19,62.8046875,62.875,59.46875,59.53125,87377800,33.827518463134766
INTC,2000-04-20,58.96875,59.6875,57.5,57.6875,45799000,32.77986526489258
INTC,2000-04-24,55.5,58.25,55.1875,58.0625,58320200,32.9929313659668
INTC,2000-04-25,59.8671875,62.625,59.75,62.5,51342400,35.514461517333984
INTC,2000-04-26,62.125,62.5,60.3125,60.40625,47572000,34.32472229003906
INTC,2000-04-27,58.78125,63.28125,58.5,62.65625,61088400,35.60325241088867
INTC,2000-04-28,64,64.53125,62.9375,63.40625,44336400,36.0294189453125
INTC,2000-05-01,63.96875,65.5,63.125,63.5625,42389800,36.11820983886719
INTC,2000-05-02,62.9375,63.8125,60.4375,60.59375,43871400,34.4312744140625
INTC,2000-05-03,60.0625,60.3125,57.9375,59.53125,58988600,33.83589172363281
INTC,2000-05-04,59.375,60.3125,58.53125,59.78125,40984800,33.97801208496094
INTC,2000-05-05,59.5,61.9375,59.5,61.6875,34217400,35.06145477294922
INTC,2000-05-08,61.125,61.34375,58.75,58.8125,40937800,33.4273796081543
INTC,2000-05-09,59.1875,59.625,57.5,58.46875,43054000,33.23200225830078
INTC,2000-05-10,57.25,58.25,52.5625,53.03125,97225600,30.141481399536133
INTC,2000-05-11,53.5625,58,53.1875,57.78125,70267600,32.84124755859375
INTC,2000-05-12,58.3125,59.75,57.375,57.5,38429400,32.681392669677734
INTC,2000-05-15,57.28125,59.125,56.375,59.0625,41105400,33.56947708129883
INTC,2000-05-16,59.875,61.4375,59.34375,60.9375,44468400,34.63519287109375
INTC,2000-05-17,61.1875,62.71875,60.1875,61.59375,65543200,35.008174896240234
INTC,2000-05-18,61.9375,63.25,61.5625,61.96875,50141400,35.22129821777344
INTC,2000-05-19,60.9375,61.8125,58.15625,58.9375,71968000,33.49844741821289
INTC,2000-05-22,58.75,59.28125,55.6875,59.1875,59249600,33.64051818847656
INTC,2000-05-23,58.875,59.9375,54.90625,54.9375,50385800,31.224943161010742
INTC,2000-05-24,54.8125,59.0859375,54.75,58.6875,75482200,33.35634231567383
INTC,2000-05-25,59.34375,61.125,56.78125,57.59375,50488800,32.734683990478516
INTC,2000-05-26,57.5,59.9375,57.1875,58.78125,30851000,33.40962600708008
INTC,2000-05-30,59.625,62.9375,59.5625,62.875,41768000,35.736385345458984
INTC,2000-05-31,63.125,63.96875,62.25,62.34375,54089600,35.43445587158203
INTC,2000-06-01,63.09375,65,63.0625,64.84375,45978400,36.855369567871094
INTC,2000-06-02,66.40625,67.28125,66,67.09375,42657400,38.13423538208008
INTC,2000-06-05,66.3125,67.5,65.59375,66.28125,39176000,37.67240524291992
INTC,2000-06-06,65.65625,67.53125,64.75,64.78125,47425200,36.819854736328125
INTC,2000-06-07,64.625,64.6875,62.84375,64.46875,39753400,36.64225387573242
INTC,2000-06-08,64.8125,65.75,63,63.09375,34394000,35.86073303222656
INTC,2000-06-09,63.96875,64,62.75,63.53125,27519200,36.109397888183594
INTC,2000-06-12,63.90625,64,62.3125,62.53125,25947000,35.54103088378906
INTC,2000-06-13,62.25,65.9296875,62.0625,65.75,39126600,37.370460510253906
INTC,2000-06-14,65.4375,65.65625,63,63.21875,37008800,35.9317741394043
INTC,2000-06-15,63.3671875,65.03125,63.25,64.125,33411000,36.446861267089844
INTC,2000-06-16,64.625,64.84375,62.9375,63.03125,44086200,35.82521057128906
INTC,2000-06-19,64.21875,68.34375,64.1875,68.25,61221200,38.79138946533203
INTC,2000-06-20,67.96875,70.125,67.96875,69.15625,58579400,39.30645751953125
INTC,2000-06-21,68.1875,69.625,68,69.5,32891400,39.501869201660156
INTC,2000-06-22,69,69.1875,67,67.03125,29696200,38.09869384765625
INTC,2000-06-23,67.625,68.75,67.0625,67.1875,30321600,38.18748474121094
INTC,2000-06-26,67.90625,68.6015625,66.3125,67.09375,29904800,38.13423538208008
INTC,2000-06-27,66.96875,68.25,65.625,65.6875,33370400,37.33494186401367
INTC,2000-06-28,65.96875,67.84375,65.5,66.1875,30631800,37.61912536621094
INTC,2000-06-29,65.53125,67.1875,65.25,65.875,47136200,37.44150161743164
INTC,2000-06-30,65.4375,67.0625,64.8125,66.84375,41431200,37.99212646484375
INTC,2000-07-03,67.0625,68.4375,66.859375,68.4375,15083800,38.89795684814453
INTC,2000-07-05,66.5625,67.25,65.6875,65.8125,42005200,37.40597915649414
INTC,2000-07-06,65.75,68.40625,65.28125,68.3125,44906200,38.82691192626953
INTC,2000-07-07,68.875,69.9375,68.0625,69.65625,37286800,39.590660095214844
INTC,2000-07-10,68.875,70,68.5,68.90625,31349400,39.164390563964844
INTC,2000-07-11,69.125,70.625,68.5625,69.40625,42782000,39.448577880859375
INTC,2000-07-12,70.125,71.125,69.375,70.59375,29824200,40.12351989746094
INTC,2000-07-13,70.1875,72.5,70.125,71.59375,45176000,40.691898345947266
INTC,2000-07-14,72,73.53125,71.53125,73.34375,37471800,41.686561584472656
INTC,2000-07-17,73.3125,73.75,72.1875,73.15625,46580000,41.579978942871094
INTC,2000-07-18,72.40625,72.4140625,70.71875,71.5,50683600,40.63859939575195
INTC,2000-07-19,72.46875,73.0625,69,69.0625,72188400,39.2531852722168
INTC,2000-07-20,69.46875,71.625,68.9375,71.34375,60488400,40.549800872802734
INTC,2000-07-21,71.0625,71.125,69.03125,69.09375,32086600,39.270957946777344
INTC,2000-07-24,69.09375,71,68.8125,69,39835400,39.217674255371094
INTC,2000-07-25,69.3671875,70.96875,68.84375,70.4375,29623200,40.03470993041992
INTC,2000-07-26,69.5,70.0625,68.28125,69.5,46639800,39.501869201660156
INTC,2000-07-27,69.25,70.1875,68,68.5,39223800,38.933475494384766
INTC,2000-07-28,69,69.6875,64.375,64.5625,55433800,36.695518493652344
INTC,2000-07-31,65.4375,67.5625,64.5,66.75,30470700,37.93882751464844
INTC,2000-08-01,67.0625,67.375,64.25,64.625,25001100,36.731048583984375
INTC,2000-08-02,65.25,66.125,63.1875,63.3125,33226800,35.98506546020508
INTC,2000-08-03,61.8125,65.375,60.4375,65.0625,34941100,36.991397857666016
INTC,2000-08-04,66.21875,66.25,61.4375,62.5625,34939700,35.57002258300781
INTC,2000-08-07,62.625,64.375,61.125,62.9375,30634400,35.78322219848633
INTC,2000-08-08,62.75,63.375,61.5,61.625,24900100,35.036991119384766
INTC,2000-08-09,62.875,64.875,62.84375,63.5625,30071900,36.138572692871094
INTC,2000-08-10,63.1875,64.8125,62,62,16678400,35.25020980834961
INTC,2000-08-11,61.875,64.125,60.8125,63.8125,22509600,36.280704498291016
INTC,2000-08-14,64.4375,67,63.625,66.9375,25665000,38.05742263793945
INTC,2000-08-15,66.8125,68.75,66,67.875,34464300,38.590450286865234
INTC,2000-08-16,68.625,69.5,67.5625,68.0625,24609500,38.69702911376953
INTC,2000-08-17,68.5,71.5,68.4375,70.0625,40495900,39.83417510986328
INTC,2000-08-18,71,72.9375,70.25,70.5625,35795600,40.11842346191406
INTC,2000-08-21,72.671875,74.0625,70.5625,72.0625,46024300,40.971256256103516
INTC,2000-08-22,72.46875,73.625,72.125,72.125,31693500,41.00680923461914
INTC,2000-08-23,71.4375,74.875,70.6875,74.625,36177000,42.42817687988281
INTC,2000-08-24,74.5625,75.828125,73,74.25,23352900,42.21495056152344
INTC,2000-08-25,73.875,74.4375,72.625,72.9375,20844200,41.46872329711914
INTC,2000-08-28,73.25,75.8125,73,73.875,42760500,42.001766204833984
INTC,2000-08-29,73.3125,74.9375,73.125,74.0625,23023100,42.10836410522461
INTC,2000-08-30,73.75,74.375,72.75,73.5,21770400,41.7885627746582
INTC,2000-08-31,73.875,75.625,73.625,74.875,28530700,42.57032012939453
INTC,2000-09-01,75.625,75.6875,73.4375,73.9375,18322000,42.037296295166016
INTC,2000-09-05,71.0625,71.375,68.25,69.25,58396000,39.372230529785156
INTC,2000-09-06,68.0625,68.5,65,65.703125,62344900,37.35560607910156
INTC,2000-09-07,66.609375,68.6875,66.25,67.4375,34716000,38.34170913696289
INTC,2000-09-08,67.1875,67.4375,64.9375,65.375,29681800,37.16907501220703
INTC,2000-09-11,65.5625,66.875,63.9375,64.6875,30507800,36.77819061279297
INTC,2000-09-12,65.0625,66.9375,64.5625,64.9375,28997300,36.92034149169922
INTC,2000-09-13,61.6875,63.3125,60.5,61.25,70068400,34.82379913330078
INTC,2000-09-14,62.5,62.875,59.25,59.625,50489200,33.8998908996582
INTC,2000-09-15,59.6875,59.875,56.625,57.515625,75675900,32.70060729980469
INTC,2000-09-18,58.375,59.25,55.5,55.8125,50767100,31.732290267944336
INTC,2000-09-19,57.1875,60.5,56.8125,60.375,58855100,34.326316833496094
INTC,2000-09-20,61.25,63.5,60.4375,63.0625,70335900,35.854286193847656
INTC,2000-09-21,62.0625,62.9375,60.375,61.484375,57112300,34.95703887939453
INTC,2000-09-22,46.75,49.5,46.5,47.9375,308734400,27.25495719909668
INTC,2000-09-25,50.0625,50.203125,44.75,45.375,130214700,25.79804039001465
INTC,2000-09-26,46.4375,46.5,42.8125,43.3125,112681600,24.625396728515625
INTC,2000-09-27,44.625,45.6875,43.4375,43.875,80365100,24.94519805908203
INTC,2000-09-28,44.125,44.5625,43.484375,44.4375,66739000,25.265005111694336
INTC,2000-09-29,43.8125,43.875,41.375,41.5625,72985600,23.630435943603516
INTC,2000-10-02,42.9375,42.9375,39.875,40.125,66785700,22.813138961791992
INTC,2000-10-03,41.765625,42.5,40.125,40.3125,81206500,22.91974449157715
INTC,2000-10-04,41,42.75,40.75,42,63726000,23.87917137145996
INTC,2000-10-05,42.125,42.375,40.5,41,52072400,23.31062126159668
INTC,2000-10-06,41.375,42.25,39.25,39.9375,69734600,22.70652961730957
INTC,2000-10-09,40.4375,40.53125,38,39.0625,56544700,22.209043502807617
INTC,2000-10-10,39.1875,40.1875,37.4375,37.5625,68882800,21.35622215270996
INTC,2000-10-11,37,38.125,35,35.375,122056600,20.112516403198242
INTC,2000-10-12,37.125,38.5,35,37.125,100212800,21.10747528076172
INTC,2000-10-13,37.109375,40.75,36.9375,40.375,80908800,22.955272674560547
INTC,2000-10-16,39.125,39.1875,35.375,35.6875,92057900,20.29018783569336
INTC,2000-10-17,36.375,36.625,35,36.1875,78642100,20.5744571685791
INTC,2000-10-18,36.25,39.8125,35.25,38.1875,16790000,21.711570739746094
INTC,2000-10-19,42.015625,42.3125,40.875,41.9375,64250700,23.84363555908203
INTC,2000-10-20,41.625,44.375,41.375,43.0625,59899600,24.483259201049805
INTC,2000-10-23,43.6875,45,42.375,43.3125,43746200,24.625396728515625
INTC,2000-10-24,43.625,44.5,41.625,42,46937000,23.87917137145996
INTC,2000-10-25,42,43.5625,41.140625,41.3125,53225900,23.48829460144043
INTC,2000-10-26,42,45,41.6875,44.6875,50811900,25.407154083251953
INTC,2000-10-27,45.875,47,44.84375,46.375,50197800,26.366580963134766
INTC,2000-10-30,45.953125,46.125,43.875,45,49111200,25.584827423095703
INTC,2000-10-31,45.6875,46.9375,44.6875,45,55793900,25.584827423095703
INTC,2000-11-01,44.3125,46.5625,44.1875,44.875,47654600,25.513757705688477
INTC,2000-11-02,46.5,47.875,46.375,46.6875,65511800,26.544260025024414
INTC,2000-11-03,47.125,47.25,45.5,45.9375,31103600,26.12903594970703
INTC,2000-11-06,46.625,47.375,46.375,46.5625,24583500,26.484533309936523
INTC,2000-11-07,46.75,46.8125,45.3125,46.1875,21043200,26.271242141723633
INTC,2000-11-08,46.25,46.3125,42.4375,42.6875,38074100,24.28044891357422
INTC,2000-11-09,42.3125,42.375,39.9375,41.375,48864700,23.533912658691406
INTC,2000-11-10,38,39,37,37,94080100,21.045421600341797
INTC,2000-11-13,37,39.75,36,38.1875,81393300,21.720876693725586
INTC,2000-11-14,40.5,41.25,39.4375,40.9375,48677100,23.285062789916992
INTC,2000-11-15,41.6875,42.875,40.75,41.5,41961500,23.60500717163086
INTC,2000-11-16,41.25,42.9375,39.765625,40,39523700,22.751811981201172
INTC,2000-11-17,40.125,41.75,39.5,41.5,40986100,23.60500717163086
INTC,2000-11-20,41,42.9375,40.625,41.125,37495900,23.391704559326172
INTC,2000-11-21,42.4375,43.375,41.4375,42.625,36760300,24.244901657104492
INTC,2000-11-22,42.25,43.875,41.0625,41.1875,36702700,23.42726707458496
INTC,2000-11-24,42.8125,44,42,43.9375,20684000,24.9914493560791
INTC,2000-11-27,45.4375,46.75,43.75,43.9375,52923300,24.9914493560791
INTC,2000-11-28,43.1875,44.625,42,42.03125,49700800,23.907176971435547
INTC,2000-11-29,42.375,43.5,40.9375,42.75,61411300,24.316001892089844
INTC,2000-11-30,38.5,38.9375,36.8125,38.0625,78955300,21.6497802734375
INTC,2000-12-01,38.5,38.5,33.8125,34.125,1155400,19.410144805908203
INTC,2000-12-04,35.125,35.34375,32.0625,32.9375,82755800,18.734703063964844
INTC,2000-12-05,34.625,36.5,34,36,75071400,20.47663116455078
INTC,2000-12-06,35.3125,35.3125,31.25,31.75,102012000,18.059261322021484
INTC,2000-12-07,32.4375,33.25,31.4375,32.3125,68263600,18.37920379638672
INTC,2000-12-08,34.75,34.875,33,34,88021400,19.33904457092285
INTC,2000-12-11,35.125,38.1875,34.3125,37.4375,73069600,21.294281005859375
INTC,2000-12-12,36.9375,37.921875,36.375,36.5,48167200,20.761028289794922
INTC,2000-12-13,37.75,37.875,35.1875,35.5,48719800,20.192228317260742
INTC,2000-12-14,35.5625,36.625,34.5,35.125,33708000,19.978931427001953
INTC,2000-12-15,34.5625,34.75,32.3125,32.4375,80843900,18.45030403137207
INTC,2000-12-18,34.1875,34.5,32.421875,33.25,38556100,18.912452697753906
INTC,2000-12-19,33.75,36.25,33.3125,33.4375,54732300,19.019102096557617
INTC,2000-12-20,32.9375,34.125,31.5,31.9375,63150800,18.165897369384766
INTC,2000-12-21,32,34.453125,31.625,33.125,51590000,18.84134864807129
INTC,2000-12-22,33.625,35,32,32.9375,45424100,18.734703063964844
INTC,2000-12-26,33.125,33.875,32,32.875,28436200,18.69914436340332
INTC,2000-12-27,32.6875,33.6875,32.3125,32.5625,33621500,18.521400451660156
INTC,2000-12-28,32.125,32.6875,30.0625,30.9375,49339500,17.597116470336914
INTC,2000-12-29,30.9375,31.4375,29.8125,30.0625,54053600,17.099409103393555
INTC,2001-01-02,30.6875,31.875,30.25,31.0625,50342900,17.668210983276367
INTC,2001-01-03,30.125,34.625,30.125,34.234375,78291900,19.472352981567383
INTC,2001-01-04,34,35.375,32.6875,33.796875,68769000,19.223506927490234
INTC,2001-01-05,34.0625,34.625,31.75,32.0625,44974700,18.23700714111328
INTC,2001-01-08,31.5,32.3125,30.625,31.9375,45070800,18.165897369384766
INTC,2001-01-09,32.53125,32.9375,31.875,32.25,40814400,18.343656539916992
INTC,2001-01-10,31.625,33.375,31.125,33,51494300,18.77025032043457
INTC,2001-01-11,32.375,34.25,32,33.375,64954600,18.98354721069336
INTC,2001-01-12,33.5625,33.8125,31.8125,32.125,51374500,18.272554397583008
INTC,2001-01-16,32.1875,32.375,31,31.375,60301100,17.845956802368164
INTC,2001-01-17,33,33.0625,30.125,30.5,7427400,17.348264694213867
INTC,2001-01-18,30.9375,32.3125,30,32.1875,86633300,18.308103561401367
INTC,2001-01-19,33.375,34.625,32.3125,33.5625,81348900,19.090194702148438
INTC,2001-01-22,32.6875,33.875,32.5,33.375,45756600,18.98354721069336
INTC,2001-01-23,33.4375,35.890625,32.75,35.375,84553900,20.121135711669922
INTC,2001-01-24,35.6875,37.0625,35.1875,36.25,73579100,20.618837356567383
INTC,2001-01-25,35.8125,36.0625,34.3125,34.5,45890400,19.623437881469727
INTC,2001-01-26,34.125,36.0625,33.75,35.875,48063700,20.405540466308594
INTC,2001-01-29,35.25,37.375,34.75,37.0625,49092800,21.080984115600586
INTC,2001-01-30,37.375,38.1875,36.8125,37,60806400,21.045421600341797
INTC,2001-01-31,37.3125,38.59375,36.5,37,71894200,21.045421600341797
INTC,2001-02-01,37.0625,37.9375,36.5,37.8125,50297000,21.507566452026367
INTC,2001-02-02,37.671875,38.234375,35.5,35.6875,47151200,20.29889678955078
INTC,2001-02-05,35.0625,35.3125,33.671875,34.6875,39185100,19.741153717041016
INTC,2001-02-06,34.5625,35.9375,34.484375,35.4375,40329200,20.16798973083496
INTC,2001-02-07,35,36.0625,33.875,34.9375,53148000,19.883419036865234
INTC,2001-02-08,35.375,36.125,34.5625,34.625,42899000,19.705589294433594
INTC,2001-02-09,34.3125,35.5625,33.4375,33.5,40892100,19.065326690673828
INTC,2001-02-12,33.6875,35.1875,33.625,34.5625,30482000,19.670011520385742
INTC,2001-02-13,34.125,35.25,32.375,32.4375,41910800,18.460647583007812
INTC,2001-02-14,32.5625,34.546875,31.9375,34.125,47442300,19.421022415161133
INTC,2001-02-15,35.4375,36.5,35.125,35.8125,58334500,20.381410598754883
INTC,2001-02-16,34.75,35.3125,33.625,34.375,41543900,19.56330680847168
INTC,2001-02-20,34.0625,34.125,31.375,31.4375,52397300,17.89153289794922
INTC,2001-02-21,31,32.75,30.5,30.75,51582200,17.500268936157227
INTC,2001-02-22,30.9375,31.5625,29.625,30,58517400,17.073423385620117
INTC,2001-02-23,30.375,30.75,28.5,29.9375,63558300,17.037860870361328
INTC,2001-02-26,30.5625,30.703125,28.4375,29.5,60349600,16.78887176513672
INTC,2001-02-27,29.5,30.875,29,29,40787300,16.504314422607422
INTC,2001-02-28,29.375,30.1875,28,28.5625,48601400,16.255327224731445
INTC,2001-03-01,28.25,29.25,27.0625,29.125,56268300,16.575454711914062
INTC,2001-03-02,28.5,31.125,28.375,29.3125,54626200,16.682161331176758
INTC,2001-03-05,29.875,30.75,29.5,30.375,33275700,17.286846160888672
INTC,2001-03-06,31.625,32.875,31.4375,31.5,59734200,17.927099227905273
INTC,2001-03-07,32.75,33.6875,31.6875,32.9375,77832700,18.745201110839844
INTC,2001-03-08,32.9375,33.6875,32.6875,33.25,64903100,18.923053741455078
INTC,2001-03-09,30.1875,30.59375,29,29.4375,95273400,16.753305435180664
INTC,2001-03-12,28.5,29.375,27.5625,27.75,59597600,15.792924880981445
INTC,2001-03-13,28.25,29.625,27.75,29.375,52027200,16.717731475830078
INTC,2001-03-14,28.375,29.875,28,29.0625,57451000,16.539886474609375
INTC,2001-03-15,29.75,29.9375,28.4375,28.5,40752100,16.219758987426758
INTC,2001-03-16,28.4375,28.8125,27.6875,27.875,59068600,15.864058494567871
INTC,2001-03-19,27.5,27.75,25.375,27.0625,76656300,15.401660919189453
INTC,2001-03-20,27.375,27.4375,24.5625,24.625,64431100,14.014444351196289
INTC,2001-03-21,24.75,26.75,24.625,25.5625,68549500,14.547980308532715
INTC,2001-03-22,26.125,28.8125,26.0625,28.6875,94022700,16.32646942138672
INTC,2001-03-23,29.6875,29.75,27.6875,28.8125,84795800,16.39760398864746
INTC,2001-03-26,29.5,29.5625,27.875,28.3125,64433900,16.11304473876953
INTC,2001-03-27,28.375,29.703125,28.0625,29.375,72645800,16.717731475830078
INTC,2001-03-28,28.6875,29.3125,26.8125,26.9375,73000000,15.330509185791016
INTC,2001-03-29,26.875,27.5625,25.75,26.5625,64852600,15.117094039916992
INTC,2001-03-30,26.625,26.75,25.3125,26.3125,47297100,14.974821090698242
INTC,2001-04-02,26.0625,26.875,25.0625,25.796875,44925500,14.681370735168457
INTC,2001-04-03,25.3125,26.375,24.84375,25,57239500,14.227852821350098
INTC,2001-04-04,24.6875,25.09375,22.4375,22.625,84555800,12.876209259033203
INTC,2001-04-05,24.25,25.8125,24.09375,25.625,67714900,14.583553314208984
INTC,2001-04-06,25.0625,25.234375,23,23.625,73965900,13.445324897766113
INTC,2001-04-09,23.690000534057617,24.200000762939453,22.25,23.200000762939453,60543900,13.203447341918945
INTC,2001-04-10,23.479999542236328,25.100000381469727,23.350000381469727,24.770000457763672,55847600,14.096960067749023
INTC,2001-04-11,27.899999618530273,28.290000915527344,27.18000030517578,27.520000457763672,91360800,15.662029266357422
INTC,2001-04-12,27.459999084472656,28.510000228881836,26.309999465942383,28.1200008392334,54027200,16.00349235534668
INTC,2001-04-16,26.770000457763672,26.799999237060547,25.520000457763672,26.299999237060547,59342200,14.967703819274902
INTC,2001-04-17,25.25,26.729999542236328,25.18000030517578,26.040000915527344,74191900,14.819735527038574
INTC,2001-04-18,29.219999313354492,32.189998626708984,28.600000381469727,31.280000686645508,49959200,17.801897048950195
INTC,2001-04-19,30.790000915527344,32.52000045776367,30.450000762939453,32.4900016784668,85981400,18.490528106689453
INTC,2001-04-20,31.969999313354492,32.56999969482422,31.260000228881836,32.43000030517578,62659300,18.456378936767578
INTC,2001-04-23,31.06999969482422,31.299999237060547,29.649999618530273,30.31999969482422,58508800,17.25554656982422
INTC,2001-04-24,29.940000534057617,31.040000915527344,28.899999618530273,29.139999389648438,50134100,16.583988189697266
INTC,2001-04-25,29,29.360000610351562,27.5,29.030000686645508,64640600,16.521387100219727
INTC,2001-04-26,30.229999542236328,30.360000610351562,28.600000381469727,28.639999389648438,53730100,16.29943084716797
INTC,2001-04-27,29.600000381469727,30.229999542236328,29.049999237060547,30.18000030517578,42007500,17.175872802734375
INTC,2001-04-30,30.850000381469727,31.649999618530273,30.530000686645508,30.90999984741211,41266300,17.59132194519043
INTC,2001-05-01,30.770000457763672,31.40999984741211,30.1200008392334,31.18000030517578,37209500,17.744983673095703
INTC,2001-05-02,31.889999389648438,32.5,31.200000762939453,31.940000534057617,45022200,18.177513122558594
INTC,2001-05-03,31.139999389648438,31.200000762939453,30.110000610351562,30.399999618530273,37080900,17.311918258666992
INTC,2001-05-04,29.899999618530273,31.049999237060547,29.299999237060547,30.8799991607666,35393400,17.585264205932617
INTC,2001-05-07,31.049999237060547,31.68000030517578,30.34000015258789,31.15999984741211,33647800,17.744705200195312
INTC,2001-05-08,31.489999771118164,31.799999237060547,30.899999618530273,31.479999542236328,41514400,17.926939010620117
INTC,2001-05-09,30.989999771118164,30.989999771118164,29.299999237060547,29.93000030517578,61622800,17.04426383972168
INTC,2001-05-10,30.479999542236328,30.540000915527344,28.899999618530273,29.010000228881836,49116200,16.520353317260742
INTC,2001-05-11,29.030000686645508,29.239999771118164,27.790000915527344,27.940000534057617,47531600,15.911026000976562
INTC,2001-05-14,28.049999237060547,28.149999618530273,26.709999084472656,27.40999984741211,41994500,15.609193801879883
INTC,2001-05-15,27.6200008392334,28.100000381469727,26.93000030517578,27.200000762939453,47310800,15.489604949951172
INTC,2001-05-16,27,28.5,26.5,28.360000610351562,59906400,16.150192260742188
INTC,2001-05-17,28.780000686645508,29.190000534057617,28,28.600000381469727,56376100,16.286869049072266
INTC,2001-05-18,28.530000686645508,29.139999389648438,27.989999771118164,28.760000228881836,34775000,16.37797737121582
INTC,2001-05-21,28.3700008392334,30.010000228881836,28.190000534057617,29.899999618530273,44417800,17.02717399597168
INTC,2001-05-22,30.190000534057617,30.43000030517578,29.399999618530273,29.530000686645508,39665300,16.816476821899414
INTC,2001-05-23,29.3700008392334,30.25,28.559999465942383,28.799999237060547,53488500,16.40076446533203
INTC,2001-05-24,28.84000015258789,29.399999618530273,28.1200008392334,29.209999084472656,47217900,16.634244918823242
INTC,2001-05-25,29.440000534057617,29.549999237060547,28.68000030517578,29.100000381469727,29592100,16.571598052978516
INTC,2001-05-29,28.959999084472656,29.020000457763672,27.780000686645508,27.850000381469727,37797600,15.859758377075195
INTC,2001-05-30,27.34000015258789,27.700000762939453,26.399999618530273,26.600000381469727,47272800,15.147929191589355
INTC,2001-05-31,27.030000686645508,27.579999923706055,26.84000015258789,27.010000228881836,38761100,15.3814058303833
INTC,2001-06-01,27.260000228881836,29.06999969482422,27.190000534057617,28.739999771118164,60601900,16.366588592529297
INTC,2001-06-04,29.1200008392334,29.5,28.059999465942383,28.5,37894700,16.229917526245117
INTC,2001-06-05,28.860000610351562,29.950000762939453,28.850000381469727,29.729999542236328,51625800,16.93036651611328
INTC,2001-06-06,29.450000762939453,30.690000534057617,29.049999237060547,29.81999969482422,72646300,16.98162269592285
INTC,2001-06-07,29.709999084472656,31.229999542236328,29.670000076293945,31.139999389648438,75686000,17.733322143554688
INTC,2001-06-08,31.889999389648438,31.93000030517578,30,30.670000076293945,68334700,17.465665817260742
INTC,2001-06-11,30.170000076293945,30.510000228881836,29.420000076293945,30.329999923706055,41072800,17.272043228149414
INTC,2001-06-12,29.700000762939453,30.209999084472656,29,30.1299991607666,54088900,17.158157348632812
INTC,2001-06-13,29.8799991607666,30.1299991607666,29,29.059999465942383,41032400,16.548828125
INTC,2001-06-14,28.559999465942383,29.100000381469727,27.559999465942383,27.610000610351562,41913100,15.723099708557129
INTC,2001-06-15,27.34000015258789,28.299999237060547,27.110000610351562,27.68000030517578,54910400,15.762953758239746
INTC,2001-06-18,27.8700008392334,28.540000915527344,27.43000030517578,27.549999237060547,27854300,15.68892765045166
INTC,2001-06-19,28.530000686645508,28.790000915527344,26.139999389648438,26.670000076293945,60427600,15.187788009643555
INTC,2001-06-20,26.309999465942383,27.65999984741211,26.260000228881836,27.489999771118164,43070200,15.654753684997559
INTC,2001-06-21,27.350000381469727,28.09000015258789,26.950000762939453,27.270000457763672,45895500,15.529471397399902
INTC,2001-06-22,27.469999313354492,28.299999237060547,27.270000457763672,27.510000228881836,30366800,15.666143417358398
INTC,2001-06-25,28,28.690000534057617,27.469999313354492,28.579999923706055,28358600,16.27548599243164
INTC,2001-06-26,28.09000015258789,29.06999969482422,28.030000686645508,28.969999313354492,34780200,16.497573852539062
INTC,2001-06-27,29,29.209999084472656,28.34000015258789,28.649999618530273,33729600,16.315343856811523
INTC,2001-06-28,29.229999542236328,30.5,29.200000762939453,29.639999389648438,54522800,16.87911605834961
INTC,2001-06-29,29.809999465942383,30.770000457763672,28.75,29.25,49436600,16.657026290893555
INTC,2001-07-02,29.579999923706055,30.540000915527344,29.15999984741211,30.059999465942383,38578300,17.118295669555664
INTC,2001-07-03,29.940000534057617,30.690000534057617,29.649999618530273,30.459999084472656,22120800,17.34608268737793
INTC,2001-07-05,30.079999923706055,31,29.799999237060547,29.84000015258789,35630900,16.993013381958008
INTC,2001-07-06,29.139999389648438,29.850000381469727,28.299999237060547,28.43000030517578,37375700,16.190053939819336
INTC,2001-07-09,28.530000686645508,29.43000030517578,28.110000610351562,28.899999618530273,30139400,16.457714080810547
INTC,2001-07-10,27.790000915527344,29.170000076293945,27.459999084472656,27.790000915527344,41241500,15.825593948364258
INTC,2001-07-11,27.649999618530273,28.5,27,28.059999465942383,50333800,15.97935676574707
INTC,2001-07-12,29.350000381469727,30.190000534057617,29.049999237060547,30.100000381469727,49223400,17.141077041625977
INTC,2001-07-13,30.010000228881836,30.3799991607666,29.25,30.190000534057617,42796300,17.19232749938965
INTC,2001-07-16,30.030000686645508,30.75,28.770000457763672,29.1299991607666,65739200,16.58868408203125
INTC,2001-07-17,28.56999969482422,29.940000534057617,28.079999923706055,29.899999618530273,104487600,17.02717399597168
INTC,2001-07-18,28.8700008392334,30.149999618530273,28.520000457763672,28.889999389648438,71663500,16.45201301574707
INTC,2001-07-19,29.59000015258789,30.219999313354492,29.43000030517578,29.959999084472656,54602300,17.06134605407715
INTC,2001-07-20,29.40999984741211,30.030000686645508,28.93000030517578,29.93000030517578,50444200,17.04426383972168
INTC,2001-07-23,29.969999313354492,30.229999542236328,28.90999984741211,29,35057400,16.514657974243164
INTC,2001-07-24,28.709999084472656,29.59000015258789,28.43000030517578,28.8799991607666,38032700,16.44631576538086
INTC,2001-07-25,28.969999313354492,29.479999542236328,28.190000534057617,29.420000076293945,35538100,16.753833770751953
INTC,2001-07-26,29.100000381469727,29.899999618530273,28.799999237060547,29.780000686645508,46221000,16.958850860595703
INTC,2001-07-27,29.610000610351562,29.850000381469727,29.010000228881836,29.219999313354492,35482900,16.639942169189453
INTC,2001-07-30,29.510000228881836,29.739999771118164,28.799999237060547,29.040000915527344,30514600,16.537437438964844
INTC,2001-07-31,29.15999984741211,30.420000076293945,29.030000686645508,29.809999465942383,50354000,16.97592544555664
INTC,2001-08-01,30.6200008392334,30.979999542236328,30.280000686645508,30.75,45023900,17.511228561401367
INTC,2001-08-02,31.40999984741211,32.22999954223633,31.329999923706055,32.11000061035156,74140400,18.28571128845215
INTC,2001-08-03,32.04999923706055,32.08000183105469,31.25,31.68000030517578,35671500,18.05208396911621
INTC,2001-08-06,30.43000030517578,30.68000030517578,30.040000915527344,30.280000686645508,54176800,17.254316329956055
INTC,2001-08-07,29.950000762939453,31,29.770000457763672,30.6200008392334,44101300,17.448068618774414
INTC,2001-08-08,30.389999389648438,31.190000534057617,29.389999389648438,29.610000610351562,49096000,16.872535705566406
INTC,2001-08-09,29.5,30.030000686645508,29.18000030517578,29.649999618530273,35734300,16.895334243774414
INTC,2001-08-10,29.520000457763672,30.190000534057617,28.989999771118164,29.950000762939453,33800700,17.066282272338867
INTC,2001-08-13,30.670000076293945,30.719999313354492,30.079999923706055,30.559999465942383,30830500,17.413877487182617
INTC,2001-08-14,30.709999084472656,30.850000381469727,30.239999771118164,30.350000381469727,27561900,17.294214248657227
INTC,2001-08-15,30.280000686645508,30.75,29.700000762939453,29.780000686645508,33348300,16.96941566467285
INTC,2001-08-16,29.40999984741211,30.18000030517578,29.079999923706055,30.15999984741211,38692500,17.185941696166992
INTC,2001-08-17,29.170000076293945,29.3799991607666,27.790000915527344,28.06999969482422,60330900,15.99500560760498
INTC,2001-08-20,28.06999969482422,28.68000030517578,27.899999618530273,28.200000762939453,36548500,16.0690860748291
INTC,2001-08-21,28.329999923706055,28.510000228881836,27.049999237060547,27.06999969482422,35088800,15.425179481506348
INTC,2001-08-22,27.59000015258789,28,27,27.959999084472656,42316100,15.932328224182129
INTC,2001-08-23,27.889999389648438,28.3700008392334,27.6200008392334,27.670000076293945,32548500,15.767075538635254
INTC,2001-08-24,28.049999237060547,29.139999389648438,27.850000381469727,29.079999923706055,38858200,16.57053565979004
INTC,2001-08-27,29.020000457763672,29.889999389648438,28.600000381469727,29.149999618530273,27995600,16.610414505004883
INTC,2001-08-28,29.219999313354492,29.65999984741211,28.43000030517578,28.510000228881836,54856600,16.245737075805664
INTC,2001-08-29,28.860000610351562,28.920000076293945,27.739999771118164,28.100000381469727,37922200,16.012102127075195
INTC,2001-08-30,27.5,27.829999923706055,26.8799991607666,27.1299991607666,44788800,15.459373474121094
INTC,2001-08-31,27.020000457763672,28.1299991607666,27.010000228881836,27.959999084472656,38127600,15.932328224182129
INTC,2001-09-04,27.559999465942383,28.09000015258789,26.850000381469727,26.850000381469727,54390700,15.299825668334961
INTC,2001-09-05,26.940000534057617,27.690000534057617,26.34000015258789,27.469999313354492,71243200,15.653111457824707
INTC,2001-09-06,26.760000228881836,27.6200008392334,25.799999237060547,26.100000381469727,81642600,14.87244701385498
INTC,2001-09-07,26.15999984741211,26.979999542236328,25.729999542236328,25.889999389648438,72749200,14.752787590026855
INTC,2001-09-10,25.530000686645508,26.100000381469727,25.459999084472656,26.06999969482422,51654400,14.855351448059082
INTC,2001-09-17,24.260000228881836,25,23.5,23.59000015258789,81412400,13.442193984985352
INTC,2001-09-18,23.8799991607666,24.479999542236328,23.200000762939453,23.469999313354492,56115100,13.373812675476074
INTC,2001-09-19,23.559999465942383,23.690000534057617,20.860000610351562,22.280000686645508,86255200,12.695713996887207
INTC,2001-09-20,21.459999084472656,22.270000457763672,20.5,20.670000076293945,70338800,11.778303146362305
INTC,2001-09-21,19.010000228881836,20.75,18.959999084472656,19.299999237060547,116397800,10.997637748718262
INTC,2001-09-24,20,21.719999313354492,19.5,21.309999465942383,79136200,12.142985343933105
INTC,2001-09-25,21.559999465942383,21.959999084472656,20.790000915527344,21.68000030517578,65914600,12.353822708129883
INTC,2001-09-26,21.719999313354492,21.850000381469727,20.719999313354492,20.899999618530273,48082100,11.9093599319458
INTC,2001-09-27,20.90999984741211,21.360000610351562,19.56999969482422,20.549999237060547,58791700,11.709919929504395
INTC,2001-09-28,20.739999771118164,20.979999542236328,20.100000381469727,20.440000534057617,72640600,11.64724349975586
INTC,2001-10-01,20.209999084472656,20.280000686645508,19.700000762939453,20.010000228881836,44631700,11.402215003967285
INTC,2001-10-02,20,20.079999923706055,19.3700008392334,19.540000915527344,52207600,11.134400367736816
INTC,2001-10-03,19.299999237060547,21.649999618530273,19.079999923706055,21.229999542236328,75582600,12.097403526306152
INTC,2001-10-04,21.729999542236328,22.579999923706055,21,21.549999237060547,67181500,12.279741287231445
INTC,2001-10-05,21.510000228881836,22.049999237060547,20.549999237060547,21.959999084472656,49112300,12.513373374938965
INTC,2001-10-08,21.3799991607666,22.520000457763672,21.270000457763672,22.239999771118164,36853400,12.672928810119629
INTC,2001-10-09,22.040000915527344,22.229999542236328,21.100000381469727,21.450000762939453,42528700,12.22276496887207
INTC,2001-10-10,21.43000030517578,23.200000762939453,21.3700008392334,23.059999465942383,52538600,13.140178680419922
INTC,2001-10-11,23.389999389648438,24.68000030517578,23.350000381469727,24.510000228881836,76342800,13.96643352508545
INTC,2001-10-12,24.309999465942383,25.1299991607666,24.229999542236328,25.020000457763672,64736500,14.257037162780762
INTC,2001-10-15,24.489999771118164,24.520000457763672,23.6299991607666,24.3799991607666,44391600,13.892354965209961
INTC,2001-10-16,24.530000686645508,25.100000381469727,24.170000076293945,24.959999084472656,53540600,14.22285270690918
INTC,2001-10-17,26.139999389648438,26.229999542236328,24.5,24.56999969482422,91448800,14.00061321258545
INTC,2001-10-18,24.600000381469727,24.610000610351562,23.700000762939453,24.049999237060547,49862900,13.704310417175293
INTC,2001-10-19,23.989999771118164,24.559999465942383,23.610000610351562,24.149999618530273,42197000,13.761297225952148
INTC,2001-10-22,24.1200008392334,25.3700008392334,23.760000228881836,25.299999237060547,46022200,14.416594505310059
INTC,2001-10-23,25.420000076293945,26,24.889999389648438,25,41881700,14.245640754699707
INTC,2001-10-24,25.190000534057617,25.93000030517578,24.920000076293945,25.479999542236328,41092700,14.519163131713867
INTC,2001-10-25,25,26.219999313354492,24.309999465942383,26.100000381469727,56318500,14.87244701385498
INTC,2001-10-26,26.010000228881836,26.5,25.549999237060547,25.860000610351562,45505200,14.735694885253906
INTC,2001-10-29,25.600000381469727,25.889999389648438,24.170000076293945,24.18000030517578,46369900,13.778390884399414
INTC,2001-10-30,23.770000457763672,24.399999618530273,23.239999771118164,23.540000915527344,52532700,13.41369915008545
INTC,2001-10-31,23.93000030517578,25.290000915527344,23.440000534057617,24.420000076293945,64549300,13.915148735046387
INTC,2001-11-01,24.530000686645508,25.969999313354492,24.25,25.940000534057617,54534000,14.781279563903809
INTC,2001-11-02,25.950000762939453,26.729999542236328,25.5,26.299999237060547,49877700,14.986419677734375
INTC,2001-11-05,26.75,27.280000686645508,26.649999618530273,26.959999084472656,42474800,15.374194145202637
INTC,2001-11-06,26.790000915527344,28.280000686645508,26.700000762939453,28.25,63152300,16.109832763671875
INTC,2001-11-07,27.90999984741211,29.079999923706055,27.75,28.290000915527344,59713700,16.13264274597168
INTC,2001-11-08,28.8700008392334,29.399999618530273,27.93000030517578,28.280000686645508,64845900,16.126928329467773
INTC,2001-11-09,28.18000030517578,28.299999237060547,27.600000381469727,27.8799991607666,40852500,15.898831367492676
INTC,2001-11-12,27.610000610351562,28.770000457763672,26.770000457763672,28.3799991607666,47878400,16.1839656829834
INTC,2001-11-13,29.059999465942383,30.059999465942383,28.950000762939453,30.049999237060547,68022300,17.136301040649414
INTC,2001-11-14,30.469999313354492,31.59000015258789,29.899999618530273,31.31999969482422,78499200,17.860517501831055
INTC,2001-11-15,30.81999969482422,31.479999542236328,30.459999084472656,30.780000686645508,58207300,17.55258560180664
INTC,2001-11-16,30.6299991607666,30.950000762939453,30.149999618530273,30.6299991607666,39647000,17.467041015625
INTC,2001-11-19,30.809999465942383,31.299999237060547,29.90999984741211,30.989999771118164,47857300,17.67234230041504
INTC,2001-11-20,30.709999084472656,30.790000915527344,29.829999923706055,29.950000762939453,41297200,17.07927703857422
INTC,2001-11-21,29.540000915527344,30.84000015258789,29.479999542236328,30.809999465942383,55275700,17.569698333740234
INTC,2001-11-23,30.579999923706055,31.25,30.31999969482422,31.059999465942383,17574100,17.712263107299805
INTC,2001-11-26,31.43000030517578,32.119998931884766,31.309999465942383,31.8700008392334,53246100,18.17416000366211
INTC,2001-11-27,31.510000228881836,32.9900016784668,30.899999618530273,32.310001373291016,80781000,18.425090789794922
INTC,2001-11-28,31.920000076293945,32.54999923706055,31.610000610351562,31.760000228881836,61282400,18.111448287963867
INTC,2001-11-29,31.989999771118164,32.41999816894531,31.15999984741211,32.31999969482422,45961000,18.430789947509766
INTC,2001-11-30,32.22999954223633,32.90999984741211,31.68000030517578,32.65999984741211,42399600,18.624666213989258
INTC,2001-12-03,32.290000915527344,32.880001068115234,31.969999313354492,32.040000915527344,43008300,18.27111053466797
INTC,2001-12-04,32.20000076293945,32.900001525878906,31.84000015258789,32.86000061035156,44357600,18.738723754882812
INTC,2001-12-05,33.060001373291016,34.849998474121094,33.040000915527344,34.61000061035156,75429600,19.73668098449707
INTC,2001-12-06,34.5,34.779998779296875,33.75,34.15999984741211,58338000,19.480066299438477
INTC,2001-12-07,34.15999984741211,34.5,32.75,33.2400016784668,59279300,18.955415725708008
INTC,2001-12-10,32.88999938964844,33.619998931884766,32.849998474121094,32.95000076293945,41557600,18.790050506591797
INTC,2001-12-11,33.349998474121094,34.13999938964844,33.04999923706055,33.189998626708984,46751600,18.926908493041992
INTC,2001-12-12,33.290000915527344,34.13999938964844,33.11000061035156,34.08000183105469,50047800,19.43443489074707
INTC,2001-12-13,33.279998779296875,33.720001220703125,32.5,32.56999969482422,51006500,18.573347091674805
INTC,2001-12-14,32.59000015258789,33.779998779296875,32.27000045776367,33.27000045776367,46155500,18.9725399017334
INTC,2001-12-17,33.099998474121094,34.09000015258789,33,33.970001220703125,39108700,19.371713638305664
INTC,2001-12-18,34.150001525878906,34.33000183105469,33.36000061035156,33.810001373291016,39780800,19.280481338500977
INTC,2001-12-19,33.33000183105469,33.959999084472656,33.040000915527344,33.04999923706055,39961400,18.847076416015625
INTC,2001-12-20,32.849998474121094,33.20000076293945,31.959999084472656,31.979999542236328,49423400,18.236894607543945
INTC,2001-12-21,32.220001220703125,32.7400016784668,31.969999313354492,32.40999984741211,57817500,18.48211097717285
INTC,2001-12-24,32.15999984741211,32.400001525878906,32,32.02000045776367,8673800,18.259708404541016
INTC,2001-12-26,32.04999923706055,33.119998931884766,32.02000045776367,32.290000915527344,23231600,18.413681030273438
INTC,2001-12-27,32.40999984741211,32.97999954223633,32.36000061035156,32.66999816894531,22443900,18.630374908447266
INTC,2001-12-28,32.939998626708984,33.310001373291016,32.119998931884766,32.2400016784668,27584200,18.38515853881836
INTC,2001-12-31,32.150001525878906,32.40999984741211,31.40999984741211,31.450000762939453,27975400,17.934663772583008
INTC,2002-01-02,31.899999618530273,33,31.729999542236328,33,42357300,18.818571090698242
INTC,2002-01-03,33.5,35.619998931884766,33.400001525878906,35.52000045776367,91464500,20.25560760498047
INTC,2002-01-04,36.20000076293945,36.349998474121094,35.31999969482422,35.790000915527344,65032900,20.409578323364258
INTC,2002-01-07,36.02000045776367,36.25,35.02000045776367,35.27000045776367,48808800,20.113052368164062
INTC,2002-01-08,35.34000015258789,35.970001220703125,34.95000076293945,35.58000183105469,35636600,20.289838790893555
INTC,2002-01-09,35.959999084472656,36.779998779296875,35.029998779296875,35.36000061035156,59083800,20.164369583129883
INTC,2002-01-10,35.43000030517578,35.470001220703125,34.5,34.650001525878906,51679400,19.75949478149414
INTC,2002-01-11,34.81999969482422,35.11000061035156,34.2599983215332,34.54999923706055,39583200,19.702465057373047
INTC,2002-01-14,34.29999923706055,35.189998626708984,34.099998474121094,34.84000015258789,58696400,19.867835998535156
INTC,2002-01-15,34.939998626708984,34.97999954223633,34.09000015258789,34.68000030517578,57115500,19.776596069335938
INTC,2002-01-16,33.959999084472656,34.59000015258789,33.68000030517578,33.709999084472656,76428600,19.223447799682617
INTC,2002-01-17,34.04999923706055,34.75,33.599998474121094,34.529998779296875,50498800,19.691049575805664
INTC,2002-01-18,33.54999923706055,34.29999923706055,33.15999984741211,33.47999954223633,51643600,19.0922908782959
INTC,2002-01-22,33.54999923706055,33.59000015258789,31.559999465942383,31.700000762939453,52957100,18.077220916748047
INTC,2002-01-23,31.65999984741211,32.61000061035156,31.6200008392334,32.45000076293945,49429000,18.504915237426758
INTC,2002-01-24,32.91999816894531,33.599998474121094,32.560001373291016,33.20000076293945,53902500,18.9326171875
INTC,2002-01-25,32.869998931884766,34.15999984741211,32.75,33.68000030517578,35832800,19.206342697143555
INTC,2002-01-28,33.83000183105469,34.310001373291016,33.31999969482422,33.91999816894531,29919400,19.343202590942383
INTC,2002-01-29,33.88999938964844,34.29999923706055,32.5,32.68000030517578,44733000,18.636075973510742
INTC,2002-01-30,32.869998931884766,33.88999938964844,32.459999084472656,33.86000061035156,47008900,19.308975219726562
INTC,2002-01-31,34.61000061035156,35.150001525878906,34.31999969482422,35.040000915527344,63035000,19.981895446777344
INTC,2002-02-01,34.81999969482422,35.06999969482422,34.060001373291016,34.66999816894531,39369800,19.770889282226562
INTC,2002-02-04,34.630001068115234,34.630001068115234,33.65999984741211,33.97999954223633,38594200,19.37741470336914
INTC,2002-02-05,33.79999923706055,34.38999938964844,33.400001525878906,33.79999923706055,40974500,19.286117553710938
INTC,2002-02-06,33.77000045776367,33.79999923706055,32.529998779296875,32.91999816894531,51612200,18.78400230407715
INTC,2002-02-07,32.79999923706055,33.29999923706055,32.099998474121094,32.310001373291016,46596000,18.43593978881836
INTC,2002-02-08,32.5099983215332,32.599998474121094,31.3799991607666,32.52000045776367,60722800,18.555761337280273
INTC,2002-02-11,32.2400016784668,33.630001068115234,32.119998931884766,33.56999969482422,37651700,19.15489387512207
INTC,2002-02-12,33.11000061035156,33.47999954223633,32.63999938964844,32.970001220703125,37593400,18.812524795532227
INTC,2002-02-13,33.20000076293945,33.70000076293945,33.060001373291016,33.380001068115234,36786800,19.04646873474121
INTC,2002-02-14,33.630001068115234,34.349998474121094,33.310001373291016,33.34000015258789,44874100,19.023635864257812
INTC,2002-02-15,33.41999816894531,33.66999816894531,31.950000762939453,32.290000915527344,47587600,18.424522399902344
INTC,2002-02-19,31.739999771118164,32.16999816894531,31.18000030517578,31.34000015258789,44224000,17.882450103759766
INTC,2002-02-20,31.5,31.59000015258789,29.950000762939453,31.440000534057617,63430900,17.93952178955078
INTC,2002-02-21,30.34000015258789,30.68000030517578,29.479999542236328,29.479999542236328,76409400,16.821142196655273
INTC,2002-02-22,29.510000228881836,30.100000381469727,29.170000076293945,29.530000686645508,56059600,16.849681854248047
INTC,2002-02-25,29.760000228881836,31.510000228881836,29.729999542236328,31.020000457763672,52400300,17.699865341186523
INTC,2002-02-26,31.25,31.440000534057617,29.75,30.020000457763672,61576000,17.129261016845703
INTC,2002-02-27,30.549999237060547,31.06999969482422,29.280000686645508,29.889999389648438,57714000,17.05509376525879
INTC,2002-02-28,30.110000610351562,30.110000610351562,28.5,28.549999237060547,64454700,16.29049301147461
INTC,2002-03-01,29.09000015258789,31.010000228881836,28.989999771118164,30.979999542236328,58489400,17.677045822143555
INTC,2002-03-04,30.950000762939453,31.8799991607666,29.8799991607666,31.850000381469727,57664400,18.1734619140625
INTC,2002-03-05,32.5099983215332,33.290000915527344,32.400001525878906,32.70000076293945,68035700,18.658462524414062
INTC,2002-03-06,32.84000015258789,33.08000183105469,32.130001068115234,32.959999084472656,44898700,18.80681800842285
INTC,2002-03-07,33.5099983215332,33.61000061035156,32.040000915527344,32.97999954223633,55171900,18.8182315826416
INTC,2002-03-08,33.189998626708984,34.25,32.84000015258789,34.16999816894531,70218400,19.49724006652832
INTC,2002-03-11,33.81999969482422,34.08000183105469,33.15999984741211,33.41999816894531,40275400,19.06929588317871
INTC,2002-03-12,32.470001220703125,33.02000045776367,32.310001373291016,32.9900016784668,37674800,18.82394027709961
INTC,2002-03-13,32.0099983215332,32.060001373291016,31.049999237060547,31.34000015258789,56552400,17.882450103759766
INTC,2002-03-14,31.260000228881836,31.649999618530273,30.799999237060547,30.969999313354492,39862300,17.671337127685547
INTC,2002-03-15,30.8700008392334,31.850000381469727,30.799999237060547,31.739999771118164,49693300,18.110698699951172
INTC,2002-03-18,31.93000030517578,32.25,31.239999771118164,31.6200008392334,38894600,18.04222869873047
INTC,2002-03-19,31.709999084472656,32.15999984741211,31.260000228881836,31.719999313354492,33498000,18.099285125732422
INTC,2002-03-20,30.579999923706055,30.709999084472656,30.020000457763672,30.530000686645508,51105500,17.420278549194336
INTC,2002-03-21,30.59000015258789,31.489999771118164,30.459999084472656,31.399999618530273,36841700,17.916690826416016
INTC,2002-03-22,31.100000381469727,31.209999084472656,30.459999084472656,30.59000015258789,33576400,17.454504013061523
INTC,2002-03-25,30.700000762939453,30.969999313354492,29.959999084472656,30,42929400,17.117856979370117
INTC,2002-03-26,30.010000228881836,31.040000915527344,29.950000762939453,30.770000457763672,37563100,17.55721664428711
INTC,2002-03-27,30.469999313354492,30.5,29.950000762939453,30.40999984741211,38028800,17.351806640625
INTC,2002-03-28,30.809999465942383,31.25,30.3799991607666,30.40999984741211,33005100,17.351806640625
INTC,2002-04-01,30.139999389648438,31.450000762939453,30.020000457763672,31.170000076293945,32592200,17.78546142578125
INTC,2002-04-02,30.579999923706055,30.899999618530273,30.020000457763672,30.030000686645508,37849000,17.134981155395508
INTC,2002-04-03,30.079999923706055,30.290000915527344,29.3799991607666,29.8700008392334,42763300,17.043676376342773
INTC,2002-04-04,30.049999237060547,30.68000030517578,29.950000762939453,30.59000015258789,43744800,17.454504013061523
INTC,2002-04-05,30.68000030517578,30.700000762939453,29.799999237060547,30.049999237060547,32757200,17.146387100219727
INTC,2002-04-08,29.040000915527344,30.040000915527344,28.5,29.93000030517578,45247300,17.077913284301758
INTC,2002-04-09,29.90999984741211,30.239999771118164,28.40999984741211,28.459999084472656,61982800,16.239133834838867
INTC,2002-04-10,28.649999618530273,29.389999389648438,28.010000228881836,29.260000228881836,60569500,16.69561767578125
INTC,2002-04-11,28.829999923706055,29.440000534057617,28.510000228881836,28.940000534057617,42024500,16.513023376464844
INTC,2002-04-12,29.149999618530273,29.149999618530273,28.06999969482422,28.389999389648438,40682600,16.199199676513672
INTC,2002-04-15,28.209999084472656,28.719999313354492,27.760000228881836,28.110000610351562,42941400,16.0394344329834
INTC,2002-04-16,29.079999923706055,29.799999237060547,28.979999542236328,29.510000228881836,60448200,16.838268280029297
INTC,2002-04-17,31.200000762939453,31.280000686645508,30.309999465942383,30.639999389648438,63790400,17.483036041259766
INTC,2002-04-18,30.540000915527344,30.93000030517578,29.860000610351562,30.450000762939453,45465200,17.374624252319336
INTC,2002-04-19,30.81999969482422,30.850000381469727,30.059999465942383,30.100000381469727,34806900,17.1749210357666
INTC,2002-04-22,29.940000534057617,30.219999313354492,29.530000686645508,30.059999465942383,34145800,17.152090072631836
INTC,2002-04-23,30.170000076293945,30.34000015258789,29.360000610351562,29.540000915527344,42582500,16.855388641357422
INTC,2002-04-24,29.65999984741211,29.989999771118164,28.8799991607666,28.90999984741211,38224600,16.495908737182617
INTC,2002-04-25,28.65999984741211,29.479999542236328,28.170000076293945,29.09000015258789,49886000,16.598623275756836
INTC,2002-04-26,29.43000030517578,29.459999084472656,28.100000381469727,28.1200008392334,39343600,16.045137405395508
INTC,2002-04-29,28.170000076293945,28.450000762939453,27.510000228881836,28.040000915527344,40652200,15.999495506286621
INTC,2002-04-30,28.010000228881836,29.25,27.899999618530273,28.610000610351562,45052800,16.324735641479492
INTC,2002-05-01,28.56999969482422,29.049999237060547,27.540000915527344,28.6299991607666,46014800,16.33614158630371
INTC,2002-05-02,28.510000228881836,29.219999313354492,27.770000457763672,27.8700008392334,41815600,15.902490615844727
INTC,2002-05-03,27.850000381469727,27.950000762939453,26.489999771118164,26.559999465942383,50945400,15.165895462036133
INTC,2002-05-06,26.5,27,25.75,25.780000686645508,44269700,14.720505714416504
INTC,2002-05-07,26.149999618530273,26.979999542236328,25.559999465942383,26.149999618530273,55914400,14.931781768798828
INTC,2002-05-08,27.239999771118164,29.059999465942383,27.06999969482422,28.979999542236328,58152400,16.547719955444336
INTC,2002-05-09,28.649999618530273,28.850000381469727,27.799999237060547,28.239999771118164,41394900,16.125181198120117
INTC,2002-05-10,28.459999084472656,28.610000610351562,26.920000076293945,27.010000228881836,43997500,15.42284107208252
INTC,2002-05-13,27.200000762939453,28.559999465942383,27.110000610351562,28.520000457763672,40695200,16.285057067871094
INTC,2002-05-14,29.920000076293945,30.350000381469727,29.3700008392334,30.149999618530273,57087400,17.21579933166504
INTC,2002-05-15,29.68000030517578,31,29.5,30.239999771118164,53419600,17.26719093322754
INTC,2002-05-16,30.219999313354492,30.790000915527344,29.90999984741211,30.770000457763672,37284100,17.569826126098633
INTC,2002-05-17,31,31.360000610351562,30.59000015258789,31.200000762939453,53195200,17.81535530090332
INTC,2002-05-20,30.600000381469727,30.799999237060547,29.920000076293945,30.190000534057617,37234800,17.238636016845703
INTC,2002-05-21,30.200000762939453,30.34000015258789,28.959999084472656,29.06999969482422,48063600,16.5991153717041
INTC,2002-05-22,28.90999984741211,29.670000076293945,28.709999084472656,29.59000015258789,41216600,16.896041870117188
INTC,2002-05-23,29.649999618530273,29.799999237060547,28.440000534057617,29.389999389648438,42332100,16.78183937072754
INTC,2002-05-24,28.790000915527344,29,28.399999618530273,28.65999984741211,26029600,16.365001678466797
INTC,2002-05-28,28.559999465942383,28.6200008392334,27.670000076293945,28.350000381469727,42888200,16.1879940032959
INTC,2002-05-29,27.8799991607666,27.989999771118164,27.25,27.270000457763672,35346600,15.571304321289062
INTC,2002-05-30,27.010000228881836,27.709999084472656,26.600000381469727,27.420000076293945,40982400,15.656959533691406
INTC,2002-05-31,27.920000076293945,28.43000030517578,27.40999984741211,27.6200008392334,38515500,15.771162033081055
INTC,2002-06-03,27.43000030517578,27.719999313354492,26.440000534057617,26.6200008392334,34869600,15.200148582458496
INTC,2002-06-04,26.229999542236328,27.520000457763672,26.219999313354492,27.5,49303700,15.702637672424316
INTC,2002-06-05,27.600000381469727,28.200000762939453,26.889999389648438,28.18000030517578,41646700,16.090919494628906
INTC,2002-06-06,27.5,27.579999923706055,26.700000762939453,27,53854700,15.417139053344727
INTC,2002-06-07,22.34000015258789,22.75,21.700000762939453,22,151697500,12.562117576599121
INTC,2002-06-10,22.280000686645508,22.290000915527344,20.989999771118164,21.06999969482422,67962100,12.031075477600098
INTC,2002-06-11,21.440000534057617,21.889999389648438,20.18000030517578,20.219999313354492,69932400,11.545722007751465
INTC,2002-06-12,20.110000610351562,21.600000381469727,20,21.579999923706055,76957400,12.32229232788086
INTC,2002-06-13,21.610000610351562,21.969999313354492,21,21.110000610351562,49372400,12.053915023803711
INTC,2002-06-14,20.549999237060547,21.3799991607666,20.059999465942383,21.280000686645508,50410100,12.150984764099121
INTC,2002-06-17,21.65999984741211,22.56999969482422,21.350000381469727,22.559999465942383,53044600,12.88187313079834
INTC,2002-06-18,22.139999389648438,22.989999771118164,22.010000228881836,22.020000457763672,51943800,12.573528289794922
INTC,2002-06-19,20.959999084472656,21.209999084472656,20.020000457763672,20.09000015258789,65481800,11.471490859985352
INTC,2002-06-20,20.1200008392334,20.600000381469727,19.219999313354492,19.239999771118164,76656900,10.986138343811035
INTC,2002-06-21,19.079999923706055,19.639999389648438,18.399999618530273,18.729999542236328,80815300,10.694931030273438
INTC,2002-06-24,18.420000076293945,19.959999084472656,18.389999389648438,19.329999923706055,70345000,11.037531852722168
INTC,2002-06-25,19.790000915527344,19.979999542236328,18.299999237060547,18.31999969482422,68249700,10.460811614990234
INTC,2002-06-26,17.5,18.889999389648438,17.450000762939453,18.610000610351562,84988500,10.626401901245117
INTC,2002-06-27,18.899999618530273,18.959999084472656,17.8700008392334,18.649999618530273,72620200,10.64924144744873
INTC,2002-06-28,18.709999084472656,19.31999969482422,18.110000610351562,18.270000457763672,63858200,10.432260513305664
INTC,2002-07-01,18.350000381469727,18.770000457763672,17.489999771118164,17.540000915527344,48681300,10.015434265136719
INTC,2002-07-02,17.459999084472656,17.809999465942383,16.459999084472656,16.56999969482422,77807700,9.461551666259766
INTC,2002-07-03,16.270000457763672,17.780000686645508,16.260000228881836,17.75,63562800,10.135339736938477
INTC,2002-07-05,18.700000762939453,19.610000610351562,18.600000381469727,19.540000915527344,34149100,11.157442092895508
INTC,2002-07-08,19.260000228881836,19.579999923706055,18.06999969482422,18.5,57648600,10.563590049743652
INTC,2002-07-09,18.280000686645508,18.450000762939453,17.75,17.959999084472656,53507600,10.2552490234375
INTC,2002-07-10,18.260000228881836,18.280000686645508,16.770000457763672,16.809999465942383,73848000,9.598596572875977
INTC,2002-07-11,16.739999771118164,18.299999237060547,16.510000228881836,18.25,89828400,10.420844078063965
INTC,2002-07-12,18.799999237060547,18.8799991607666,17.709999084472656,17.989999771118164,74887900,10.272381782531738
INTC,2002-07-15,18.040000915527344,19.149999618530273,17.43000030517578,19.1200008392334,79892000,10.917617797851562
INTC,2002-07-16,18.559999465942383,19.450000762939453,18.139999389648438,18.360000610351562,98863000,10.483654022216797
INTC,2002-07-17,19.299999237060547,19.8799991607666,18.809999465942383,19.440000534057617,96553800,11.100337028503418
INTC,2002-07-18,19.260000228881836,19.75,19,19.190000534057617,57109500,10.95758056640625
INTC,2002-07-19,18.700000762939453,19.459999084472656,18.5,18.649999618530273,62042100,10.64924144744873
INTC,2002-07-22,18.469999313354492,19.200000762939453,18.25,18.260000228881836,77366100,10.426553726196289
INTC,2002-07-23,18.399999618530273,18.739999771118164,17.760000228881836,17.809999465942383,71030900,10.169596672058105
INTC,2002-07-24,17.25,18.719999313354492,17.030000686645508,18.700000762939453,83101300,10.677793502807617
INTC,2002-07-25,18.260000228881836,18.700000762939453,17.100000381469727,17.479999542236328,80606500,9.981169700622559
INTC,2002-07-26,17.68000030517578,18.200000762939453,17.020000457763672,17.809999465942383,57020100,10.169596672058105
INTC,2002-07-29,18.329999923706055,18.899999618530273,18,18.889999389648438,55085100,10.78628158569336
INTC,2002-07-30,18.56999969482422,19.110000610351562,18.25,18.969999313354492,60407100,10.831964492797852
INTC,2002-07-31,18.920000076293945,18.969999313354492,18.010000228881836,18.790000915527344,54030300,10.729188919067383
INTC,2002-08-01,18.719999313354492,18.850000381469727,17.459999084472656,17.559999465942383,55134100,10.026845932006836
INTC,2002-08-02,17.559999465942383,17.559999465942383,16.520000457763672,16.709999084472656,55576300,9.541495323181152
INTC,2002-08-05,16.68000030517578,17.010000228881836,15.819999694824219,15.880000114440918,59625800,9.078428268432617
INTC,2002-08-06,16.329999923706055,17.93000030517578,16.170000076293945,17.1299991607666,83272800,9.79304027557373
INTC,2002-08-07,17.989999771118164,18.149999618530273,16.6299991607666,17.719999313354492,71381700,10.130332946777344
INTC,2002-08-08,17.59000015258789,18.420000076293945,17.030000686645508,18.3799991607666,60914400,10.507649421691895
INTC,2002-08-09,17.920000076293945,18.260000228881836,17.6200008392334,17.860000610351562,45576200,10.210370063781738
INTC,2002-08-12,17.200000762939453,17.610000610351562,17,17.530000686645508,35477300,10.02171516418457
INTC,2002-08-13,17.399999618530273,17.989999771118164,16.690000534057617,16.700000762939453,48730600,9.547212600708008
INTC,2002-08-14,16.920000076293945,18.31999969482422,16.719999313354492,18.290000915527344,55038600,10.456196784973145
INTC,2002-08-15,18.34000015258789,18.799999237060547,18.020000457763672,18.610000610351562,51558800,10.639137268066406
INTC,2002-08-16,18.059999465942383,19.020000457763672,17.979999542236328,18.75,54921500,10.7191743850708
INTC,2002-08-19,18.610000610351562,19.6299991607666,18.440000534057617,19.459999084472656,51720400,11.12507438659668
INTC,2002-08-20,19.18000030517578,19.31999969482422,18.75,18.969999313354492,45347100,10.844945907592773
INTC,2002-08-21,19.229999542236328,19.670000076293945,18.799999237060547,19.59000015258789,57883400,11.199396133422852
INTC,2002-08-22,19.43000030517578,19.5,18.889999389648438,19.149999618530273,55744000,10.947850227355957
INTC,2002-08-23,18.84000015258789,18.84000015258789,17.889999389648438,17.959999084472656,48371600,10.267537117004395
INTC,2002-08-26,18.100000381469727,18.219999313354492,17.610000610351562,18.1299991607666,46069000,10.364726066589355
INTC,2002-08-27,17.90999984741211,17.959999084472656,17.149999618530273,17.18000030517578,60623500,9.821625709533691
INTC,2002-08-28,17.110000610351562,17.440000534057617,16.770000457763672,16.84000015258789,55663700,9.627249717712402
INTC,2002-08-29,16.579999923706055,17.450000762939453,16.510000228881836,17.139999389648438,50516700,9.798750877380371
INTC,2002-08-30,16.889999389648438,17.079999923706055,16.649999618530273,16.670000076293945,32857100,9.53005599975586
INTC,2002-09-03,16.469999313354492,16.5,15.850000381469727,15.859999656677246,58140400,9.066991806030273
INTC,2002-09-04,15.8100004196167,16.170000076293945,15.579999923706055,16.110000610351562,66790200,9.20991325378418
INTC,2002-09-05,15.8100004196167,15.829999923706055,15.029999732971191,15.109999656677246,86969600,8.638227462768555
INTC,2002-09-06,16.399999618530273,16.549999237060547,16.110000610351562,16.219999313354492,77957400,9.272801399230957
INTC,2002-09-09,16.030000686645508,16.34000015258789,15.6899995803833,16.079999923706055,51444400,9.1927642822265625
INTC,2002-09-10,16.190000534057617,16.639999389648438,16.100000381469727,16.469999313354492,57279400,9.41572380065918
INTC,2002-09-11,16.729999542236328,17.040000915527344,16.579999923706055,16.6200008392334,45864800,9.50147533416748
INTC,2002-09-12,16.360000610351562,16.3799991607666,15.670000076293945,15.699999809265137,48750200,8.975523948669434
INTC,2002-09-13,15.699999809265137,16.200000762939453,15.640000343322754,16.030000686645508,44670900,9.164179801940918
INTC,2002-09-16,15.989999771118164,16.139999389648438,15.539999961853027,15.699999809265137,41224000,8.975523948669434
INTC,2002-09-17,16.15999984741211,16.350000381469727,15.5,15.569999694824219,55756400,8.901203155517578
INTC,2002-09-18,15.220000267028809,15.649999618530273,15,15.279999732971191,51894800,8.7354097366333
INTC,2002-09-19,15.020000457763672,15.550000190734863,14.899999618530273,14.979999542236328,56278400,8.563905715942383
INTC,2002-09-20,15.109999656677246,15.180000305175781,14.819999694824219,14.899999618530273,76653900,8.518168449401855
INTC,2002-09-23,14.720000267028809,14.729999542236328,14.100000381469727,14.130000114440918,62986100,8.077969551086426
INTC,2002-09-24,14,15,13.899999618530273,14.34000015258789,84156500,8.198026657104492
INTC,2002-09-25,14.5600004196167,15.489999771118164,14.430000305175781,15.199999809265137,72720800,8.689674377441406
INTC,2002-09-26,15.640000343322754,15.6899995803833,14.729999542236328,15.149999618530273,72311200,8.661090850830078
INTC,2002-09-27,14.989999771118164,15.289999961853027,14.489999771118164,14.619999885559082,65195700,8.358098030090332
INTC,2002-09-30,14.25,14.289999961853027,13.670000076293945,13.890000343322754,76123100,7.940768241882324
INTC,2002-10-01,14.050000190734863,14.699999809265137,13.850000381469727,14.670000076293945,68218600,8.386682510375977
INTC,2002-10-02,14.770000457763672,15.210000038146973,14.239999771118164,14.300000190734863,78381500,8.175158500671387
INTC,2002-10-03,14.289999961853027,14.59000015258789,13.800000190734863,13.84000015258789,61416800,7.9121785163879395
INTC,2002-10-04,14.149999618530273,14.329999923706055,13.59000015258789,13.710000038146973,65440500,7.8378586769104
INTC,2002-10-07,13.729999542236328,14.260000228881836,13.640000343322754,13.819999694824219,56912400,7.900746822357178
INTC,2002-10-08,14.039999961853027,14.09000015258789,13.09000015258789,13.220000267028809,85399200,7.557735443115234
INTC,2002-10-09,13,13.8100004196167,12.949999809265137,13.460000038146973,81753200,7.694935321807861
INTC,2002-10-10,13.489999771118164,14.420000076293945,13.489999771118164,14.180000305175781,83505000,8.106550216674805
INTC,2002-10-11,14.390000343322754,15.25,14.149999618530273,15.220000267028809,77757500,8.701108932495117
INTC,2002-10-14,14.920000076293945,15.1899995803833,14.600000381469727,15.100000381469727,48236600,8.6325101852417
INTC,2002-10-15,15.9399995803833,16.549999237060547,15.119999885559082,16.520000457763672,109131100,9.444307327270508
INTC,2002-10-16,13.529999732971191,14.119999885559082,13.420000076293945,13.539999961853027,155210300,7.740674018859863
INTC,2002-10-17,14.220000267028809,14.289999961853027,13.90999984741211,14.229999542236328,103266700,8.135136604309082
INTC,2002-10-18,14.239999771118164,14.5,13.6899995803833,14.460000038146973,73323700,8.266627311706543
INTC,2002-10-21,14.220000267028809,15.529999732971191,14.149999618530273,15.449999809265137,87945600,8.832600593566895
INTC,2002-10-22,14.850000381469727,15.470000267028809,14.739999771118164,15.119999885559082,74188700,8.643940925598145
INTC,2002-10-23,15.069999694824219,16.280000686645508,15.020000457763672,16.15999984741211,91799700,9.238502502441406
INTC,2002-10-24,16.350000381469727,16.65999984741211,15.569999694824219,15.630000114440918,86356300,8.935503959655762
INTC,2002-10-25,15.6899995803833,16.600000381469727,15.59000015258789,16.59000015258789,69819200,9.484326362609863
INTC,2002-10-28,17.1299991607666,17.280000686645508,16.540000915527344,16.809999465942383,85986500,9.610098838806152
INTC,2002-10-29,16.700000762939453,16.93000030517578,16.049999237060547,16.399999618530273,79050400,9.375702857971191
INTC,2002-10-30,16.579999923706055,17.3799991607666,16.389999389648438,16.989999771118164,80766700,9.713001251220703
INTC,2002-10-31,17.110000610351562,17.510000228881836,16.81999969482422,17.299999237060547,77160500,9.890227317810059
INTC,2002-11-01,17.100000381469727,18.479999542236328,16.90999984741211,18.299999237060547,85017800,10.461915016174316
INTC,2002-11-04,18.8700008392334,19.229999542236328,18.43000030517578,18.770000457763672,80962600,10.730610847473145
INTC,2002-11-05,18.360000610351562,18.770000457763672,17.709999084472656,18.350000381469727,71532500,10.501687049865723
INTC,2002-11-06,18.489999771118164,19.229999542236328,18.239999771118164,19.149999618530273,81286600,10.959525108337402
INTC,2002-11-07,18.68000030517578,19.079999923706055,18.200000762939453,18.440000534057617,66486000,10.553194999694824
INTC,2002-11-08,18.3700008392334,18.8799991607666,18.049999237060547,18.149999618530273,49747500,10.387228965759277
INTC,2002-11-11,17.959999084472656,18.15999984741211,17.270000457763672,17.34000015258789,40879200,9.92367172241211
INTC,2002-11-12,17.520000457763672,18.309999465942383,17.5,17.790000915527344,54639500,10.181204795837402
INTC,2002-11-13,17.6200008392334,18.229999542236328,17.530000686645508,18.1200008392334,65938300,10.370057106018066
INTC,2002-11-14,18.8700008392334,19.290000915527344,18.600000381469727,19.209999084472656,64924500,10.993865013122559
INTC,2002-11-15,18.479999542236328,18.920000076293945,18.100000381469727,18.799999237060547,73472600,10.759222984313965
INTC,2002-11-18,19.079999923706055,19.18000030517578,18.479999542236328,18.549999237060547,52772600,10.616150856018066
INTC,2002-11-19,18.309999465942383,18.579999923706055,18.010000228881836,18.149999618530273,51321400,10.387228965759277
INTC,2002-11-20,18.239999771118164,19.170000076293945,18.079999923706055,19.149999618530273,64934300,10.959525108337402
INTC,2002-11-21,19.399999618530273,20.3700008392334,19.350000381469727,20.209999084472656,90938900,11.566165924072266
INTC,2002-11-22,19.809999465942383,20.389999389648438,19.610000610351562,20.049999237060547,59559700,11.47459602355957
INTC,2002-11-25,20.049999237060547,20.559999465942383,19.899999618530273,20.479999542236328,53680200,11.720688819885254
INTC,2002-11-26,20.510000228881836,20.700000762939453,20,20.200000762939453,70854100,11.560444831848145
INTC,2002-11-27,20.56999969482422,21.100000381469727,20.399999618530273,20.899999618530273,50910900,11.961051940917969
INTC,2002-11-29,21.190000534057617,21.299999237060547,20.600000381469727,20.8799991607666,20667400,11.949609756469727
INTC,2002-12-02,21.8799991607666,22.09000015258789,20.770000457763672,21.049999237060547,83017000,12.046895980834961
INTC,2002-12-03,20.899999618530273,20.90999984741211,20.149999618530273,20.309999465942383,53659700,11.623394012451172
INTC,2002-12-04,19.399999618530273,20.049999237060547,19.299999237060547,19.670000076293945,75039800,11.257123947143555
INTC,2002-12-05,20.06999969482422,20.149999618530273,18.8799991607666,18.959999084472656,87944700,10.850790977478027
INTC,2002-12-06,18.610000610351562,19.020000457763672,18.3799991607666,18.709999084472656,71640400,10.707718849182129
INTC,2002-12-09,18.450000762939453,18.5,17.639999389648438,17.68000030517578,71922900,10.118246078491211
INTC,2002-12-10,17.829999923706055,18.5,17.719999313354492,18.1299991607666,58576400,10.37578010559082
INTC,2002-12-11,17.940000534057617,18.40999984741211,17.760000228881836,18.15999984741211,55585900,10.392950057983398
INTC,2002-12-12,18.40999984741211,18.579999923706055,17.950000762939453,18.190000534057617,54295800,10.410122871398926
INTC,2002-12-13,17.850000381469727,18,17.559999465942383,17.579999923706055,53468200,10.061019897460938
INTC,2002-12-16,17.690000534057617,18.239999771118164,17.600000381469727,18.219999313354492,51245600,10.427289962768555
INTC,2002-12-17,18.190000534057617,18.309999465942383,17.75,17.889999389648438,52191400,10.238430976867676
INTC,2002-12-18,17.540000915527344,17.600000381469727,17.020000457763672,17.1299991607666,54053300,9.803487777709961
INTC,2002-12-19,16.979999542236328,17.479999542236328,16.649999618530273,17,59466800,9.729083061218262
INTC,2002-12-20,17.15999984741211,17.40999984741211,16.950000762939453,17.010000228881836,69088400,9.734807014465332
INTC,2002-12-23,16.860000610351562,17.399999618530273,16.829999923706055,17.209999084472656,35447500,9.849268913269043
INTC,2002-12-24,17.020000457763672,17.149999618530273,16.780000686645508,16.780000686645508,21515900,9.603178977966309
INTC,2002-12-26,16.889999389648438,17.239999771118164,16.6299991607666,16.690000534057617,29989200,9.551671028137207
INTC,2002-12-27,16.579999923706055,16.84000015258789,16.290000915527344,16.399999618530273,31252300,9.385706901550293
INTC,2002-12-30,16.440000534057617,16.549999237060547,15.739999771118164,15.760000228881836,56796600,9.019432067871094
INTC,2002-12-31,15.710000038146973,15.819999694824219,15.420000076293945,15.569999694824219,49986600,8.910697937011719
INTC,2003-01-02,16.020000457763672,16.729999542236328,15.65999984741211,16.690000534057617,57135100,9.551671028137207
INTC,2003-01-03,16.670000076293945,16.850000381469727,16.34000015258789,16.540000915527344,50271500,9.465825080871582
INTC,2003-01-06,16.700000762939453,17.459999084472656,16.600000381469727,17.18000030517578,57114300,9.832101821899414
INTC,2003-01-07,17.510000228881836,17.649999618530273,17,17.360000610351562,63853500,9.93510913848877
INTC,2003-01-08,17.170000076293945,17.299999237060547,16.59000015258789,16.68000030517578,55719700,9.545950889587402
INTC,2003-01-09,16.8799991607666,17.3799991607666,16.860000610351562,17.059999465942383,58692700,9.763421058654785
INTC,2003-01-10,17.040000915527344,17.5,16.860000610351562,17.420000076293945,54995200,9.969446182250977
INTC,2003-01-13,17.850000381469727,17.979999542236328,17.229999542236328,17.3799991607666,66865000,9.946556091308594
INTC,2003-01-14,17.559999465942383,17.84000015258789,17.34000015258789,17.790000915527344,80562500,10.181204795837402
INTC,2003-01-15,17.940000534057617,18.010000228881836,17.34000015258789,17.350000381469727,99754800,9.929387092590332
INTC,2003-01-16,17.450000762939453,17.530000686645508,17.110000610351562,17.200000762939453,54420100,9.843544960021973
INTC,2003-01-17,16.889999389648438,16.950000762939453,16.280000686645508,16.34000015258789,67963800,9.35136890411377
INTC,2003-01-21,16.270000457763672,16.59000015258789,16.229999542236328,16.290000915527344,57401500,9.32275390625
INTC,2003-01-22,16.209999084472656,16.690000534057617,16.149999618530273,16.25,60169100,9.299863815307617
INTC,2003-01-23,16.530000686645508,16.780000686645508,16.190000534057617,16.670000076293945,51948900,9.540228843688965
INTC,2003-01-24,16.440000534057617,16.489999771118164,15.75,15.850000381469727,60831600,9.070940017700195
INTC,2003-01-27,15.489999771118164,16.1299991607666,15.479999542236328,15.880000114440918,56559500,9.088109016418457
INTC,2003-01-28,16.100000381469727,16.280000686645508,15.800000190734863,16.030000686645508,58387000,9.173956871032715
INTC,2003-01-29,15.9399995803833,16.690000534057617,15.699999809265137,16.65999984741211,63040400,9.534506797790527
INTC,2003-01-30,16.6299991607666,16.700000762939453,15.760000228881836,15.779999732971191,55537500,9.030878067016602
INTC,2003-01-31,15.390000343322754,15.850000381469727,15.140000343322754,15.65999984741211,65637900,8.962202072143555
INTC,2003-02-03,15.649999618530273,15.979999542236328,15.5,15.779999732971191,43773800,9.030878067016602
INTC,2003-02-04,15.569999694824219,15.779999732971191,15.329999923706055,15.640000343322754,41066900,8.950757026672363
INTC,2003-02-05,15.770000457763672,16.149999618530273,15.5,15.579999923706055,50881700,8.927837371826172
INTC,2003-02-06,15.489999771118164,15.710000038146973,15.260000228881836,15.40999984741211,47355000,8.830418586730957
INTC,2003-02-07,15.529999732971191,15.630000114440918,14.890000343322754,15.050000190734863,49537900,8.624133110046387
INTC,2003-02-10,15.069999694824219,15.449999809265137,14.880000114440918,15.270000457763672,52977000,8.75019359588623
INTC,2003-02-11,15.390000343322754,15.529999732971191,15.0600004196167,15.34000015258789,47251200,8.790307998657227
INTC,2003-02-12,15.279999732971191,15.420000076293945,15.109999656677246,15.149999618530273,38401800,8.68143367767334
INTC,2003-02-13,15.329999923706055,15.600000381469727,15.100000381469727,15.529999732971191,54625400,8.899182319641113
INTC,2003-02-14,15.680000305175781,16.200000762939453,15.529999732971191,16.149999618530273,54749800,9.25446605682373
INTC,2003-02-18,16.40999984741211,16.75,16.18000030517578,16.729999542236328,50500400,9.586825370788574
INTC,2003-02-19,16.989999771118164,17.059999465942383,16.5,16.780000686645508,51793600,9.615474700927734
INTC,2003-02-20,17.079999923706055,17.100000381469727,16.81999969482422,16.959999084472656,52122900,9.718620300292969
INTC,2003-02-21,17.040000915527344,17.049999237060547,16.420000076293945,16.790000915527344,61341900,9.62120532989502
INTC,2003-02-24,16.68000030517578,17.100000381469727,16.520000457763672,16.540000915527344,49143300,9.477946281433105
INTC,2003-02-25,16.290000915527344,16.790000915527344,16,16.729999542236328,58507600,9.586825370788574
INTC,2003-02-26,16.520000457763672,16.850000381469727,16.110000610351562,16.239999771118164,53413000,9.306036949157715
INTC,2003-02-27,16.3799991607666,16.770000457763672,16.299999237060547,16.700000762939453,50289500,9.569635391235352
INTC,2003-02-28,16.979999542236328,17.290000915527344,16.809999465942383,17.25,65249200,9.88480281829834
INTC,2003-03-03,17.1299991607666,17.309999465942383,16.579999923706055,16.65999984741211,58274100,9.546713829040527
INTC,2003-03-04,16.690000534057617,16.90999984741211,16.479999542236328,16.6200008392334,50779600,9.523784637451172
INTC,2003-03-05,16.65999984741211,17.09000015258789,16.600000381469727,16.979999542236328,49337000,9.730086326599121
INTC,2003-03-06,16.860000610351562,16.989999771118164,16.56999969482422,16.65999984741211,56422200,9.546713829040527
INTC,2003-03-07,15.859999656677246,16.190000534057617,15.720000267028809,16.010000228881836,91034200,9.17424201965332
INTC,2003-03-10,15.920000076293945,16.100000381469727,15.710000038146973,15.899999618530273,57545600,9.111204147338867
INTC,2003-03-11,15.970000267028809,16.100000381469727,15.8100004196167,15.850000381469727,49677600,9.082555770874023
INTC,2003-03-12,15.8100004196167,16.209999084472656,15.59000015258789,16.170000076293945,61890000,9.2659273147583
INTC,2003-03-13,16.6200008392334,17.360000610351562,16.399999618530273,17.350000381469727,78008100,9.942100524902344
INTC,2003-03-14,17.40999984741211,17.440000534057617,16.8799991607666,17.170000076293945,73086100,9.838958740234375
INTC,2003-03-17,17,18.18000030517578,16.940000534057617,18.059999465942383,77678200,10.348956108093262
INTC,2003-03-18,18.170000076293945,18.290000915527344,17.780000686645508,18.25,62210200,10.457831382751465
INTC,2003-03-19,18.09000015258789,18.200000762939453,17.670000076293945,17.979999542236328,64608400,10.30311393737793
INTC,2003-03-20,17.8700008392334,18.610000610351562,17.799999237060547,18.270000457763672,68798500,10.469295501708984
INTC,2003-03-21,18.690000534057617,19.010000228881836,18.5,18.920000076293945,73448400,10.841763496398926
INTC,2003-03-24,18.079999923706055,18.31999969482422,17.809999465942383,17.81999969482422,64780300,10.211430549621582
INTC,2003-03-25,17.93000030517578,18.239999771118164,17.649999618530273,18.040000915527344,60596500,10.337495803833008
INTC,2003-03-26,17.989999771118164,18.049999237060547,17.799999237060547,17.889999389648438,44360100,10.251540184020996
INTC,2003-03-27,17.610000610351562,17.81999969482422,17.420000076293945,17.579999923706055,46430300,10.073904037475586
INTC,2003-03-28,17.420000076293945,17.649999618530273,17.200000762939453,17.219999313354492,37304200,9.867613792419434
INTC,2003-03-31,16.649999618530273,16.81999969482422,16.260000228881836,16.280000686645508,66443100,9.328962326049805
INTC,2003-04-01,16.3799991607666,16.649999618530273,16.280000686645508,16.420000076293945,45993300,9.409184455871582
INTC,2003-04-02,17,17.600000381469727,17,17.520000457763672,56811800,10.039518356323242
INTC,2003-04-03,17.6200008392334,18,17.450000762939453,17.56999969482422,55164700,10.068168640136719
INTC,2003-04-04,17.6299991607666,17.68000030517578,16.850000381469727,17.049999237060547,56633700,9.77019214630127
INTC,2003-04-07,18.049999237060547,18.09000015258789,17.350000381469727,17.350000381469727,59299000,9.942100524902344
INTC,2003-04-08,17.389999389648438,17.479999542236328,16.940000534057617,17.100000381469727,48778100,9.798846244812012
INTC,2003-04-09,17.149999618530273,17.43000030517578,16.649999618530273,16.68000030517578,56516400,9.558171272277832
INTC,2003-04-10,16.860000610351562,16.979999542236328,16.559999465942383,16.8799991607666,44893000,9.672778129577637
INTC,2003-04-11,17.25,17.3799991607666,16.639999389648438,16.739999771118164,41744200,9.592555046081543
INTC,2003-04-14,16.81999969482422,17.200000762939453,16.649999618530273,17.15999984741211,41620500,9.833229064941406
INTC,2003-04-15,17.1299991607666,17.34000015258789,16.920000076293945,17.1299991607666,62708600,9.81603717803955
INTC,2003-04-16,17.959999084472656,18.31999969482422,17.799999237060547,18.15999984741211,106294400,10.406257629394531
INTC,2003-04-17,17.989999771118164,18.690000534057617,17.889999389648438,18.65999984741211,68959100,10.69277572631836
INTC,2003-04-21,18.549999237060547,18.790000915527344,18.290000915527344,18.649999618530273,50354700,10.687044143676758
INTC,2003-04-22,18.290000915527344,19.020000457763672,18.239999771118164,19,60474700,10.887603759765625
INTC,2003-04-23,19.049999237060547,19.559999465942383,18.889999389648438,19.479999542236328,63125000,11.162656784057617
INTC,2003-04-24,19.350000381469727,19.350000381469727,18.690000534057617,18.950000762939453,65451700,10.858952522277832
INTC,2003-04-25,18.549999237060547,18.59000015258789,18.059999465942383,18.280000686645508,60849000,10.475028991699219
INTC,2003-04-28,18.34000015258789,18.8799991607666,18.18000030517578,18.75,51125000,10.744349479675293
INTC,2003-04-29,18.969999313354492,19.270000457763672,18.700000762939453,18.920000076293945,60841900,10.841763496398926
INTC,2003-04-30,18.84000015258789,18.90999984741211,18.360000610351562,18.399999618530273,64415500,10.543787002563477
INTC,2003-05-01,18.3700008392334,18.760000228881836,18.299999237060547,18.530000686645508,52929100,10.618284225463867
INTC,2003-05-02,18.549999237060547,19.079999923706055,18.389999389648438,19.030000686645508,59571700,10.904799461364746
INTC,2003-05-05,19.239999771118164,19.43000030517578,18.969999313354492,19.020000457763672,55276200,10.910536766052246
INTC,2003-05-06,18.979999542236328,19.68000030517578,18.93000030517578,19.530000686645508,62109200,11.203086853027344
INTC,2003-05-07,19.280000686645508,19.540000915527344,19.059999465942383,19.200000762939453,53515100,11.013789176940918
INTC,2003-05-08,18.920000076293945,19.270000457763672,18.84000015258789,18.8700008392334,54055600,10.82448959350586
INTC,2003-05-09,19.329999923706055,19.579999923706055,19.170000076293945,19.579999923706055,51872500,11.231764793395996
INTC,2003-05-12,19.479999542236328,20.030000686645508,19.43000030517578,19.989999771118164,68815600,11.466962814331055
INTC,2003-05-13,19.790000915527344,19.959999084472656,19.649999618530273,19.829999923706055,46439800,11.37518310546875
INTC,2003-05-14,19.90999984741211,19.969999313354492,19.299999237060547,19.65999984741211,57713200,11.277658462524414
INTC,2003-05-15,19.850000381469727,20.110000610351562,19.610000610351562,20,71834200,11.472695350646973
INTC,2003-05-16,19.700000762939453,20,19.450000762939453,19.5,56693900,11.185876846313477
INTC,2003-05-19,19.149999618530273,19.309999465942383,18.6299991607666,18.670000076293945,59059300,10.709757804870605
INTC,2003-05-20,18.670000076293945,18.850000381469727,18.510000228881836,18.65999984741211,56797200,10.704020500183105
INTC,2003-05-21,18.790000915527344,18.889999389648438,18.56999969482422,18.84000015258789,49470700,10.807281494140625
INTC,2003-05-22,18.93000030517578,19.059999465942383,18.729999542236328,18.770000457763672,60999000,10.767126083374023
INTC,2003-05-23,18.770000457763672,18.989999771118164,18.719999313354492,18.809999465942383,36898400,10.790068626403809
INTC,2003-05-27,18.690000534057617,19.790000915527344,18.670000076293945,19.780000686645508,71371300,11.346494674682617
INTC,2003-05-28,19.850000381469727,20.100000381469727,19.610000610351562,19.739999771118164,69176900,11.32354736328125
INTC,2003-05-29,19.799999237060547,20.969999313354492,19.780000686645508,20.829999923706055,122283700,11.948814392089844
INTC,2003-05-30,20.8700008392334,21.010000228881836,20.440000534057617,20.81999969482422,69245000,11.943076133728027
INTC,2003-06-02,21,21.15999984741211,20.299999237060547,20.3799991607666,73472400,11.690674781799316
INTC,2003-06-03,20.360000610351562,21.1200008392334,20.18000030517578,21.100000381469727,67898600,12.103693962097168
INTC,2003-06-04,21.030000686645508,21.5,20.850000381469727,21.3799991607666,79271300,12.264307975769043
INTC,2003-06-05,21.09000015258789,21.950000762939453,20.799999237060547,21.84000015258789,88161800,12.528182983398438
INTC,2003-06-06,22.459999084472656,22.920000076293945,21.739999771118164,21.760000228881836,105871500,12.482290267944336
INTC,2003-06-09,21.59000015258789,21.780000686645508,21.139999389648438,21.670000076293945,50303400,12.43066120147705
INTC,2003-06-10,21.90999984741211,21.979999542236328,21.469999313354492,21.969999313354492,52440200,12.602752685546875
INTC,2003-06-11,21.530000686645508,21.959999084472656,21.399999618530273,21.889999389648438,54241500,12.556861877441406
INTC,2003-06-12,22.010000228881836,22.34000015258789,21.8799991607666,22.139999389648438,59508600,12.700274467468262
INTC,2003-06-13,21.959999084472656,22.059999465942383,21.200000762939453,21.360000610351562,58853400,12.252838134765625
INTC,2003-06-16,21.5,21.940000534057617,21.31999969482422,21.8700008392334,52015900,12.545389175415039
INTC,2003-06-17,21.969999313354492,22.010000228881836,21.3799991607666,21.450000762939453,50766600,12.304469108581543
INTC,2003-06-18,21.299999237060547,21.969999313354492,21.139999389648438,21.75,62519500,12.476557731628418
INTC,2003-06-19,21.65999984741211,21.920000076293945,21.1200008392334,21.1200008392334,69563700,12.115164756774902
INTC,2003-06-20,21.34000015258789,21.420000076293945,20.639999389648438,20.670000076293945,78909400,11.85702896118164
INTC,2003-06-23,20.700000762939453,20.969999313354492,20.049999237060547,20.360000610351562,59628100,11.679205894470215
INTC,2003-06-24,20.110000610351562,20.739999771118164,20.040000915527344,20.450000762939453,63799700,11.73083209991455
INTC,2003-06-25,20.530000686645508,20.829999923706055,19.989999771118164,20.040000915527344,61250600,11.495640754699707
INTC,2003-06-26,20.299999237060547,20.760000228881836,20.149999618530273,20.6299991607666,52904900,11.834084510803223
INTC,2003-06-27,20.700000762939453,21.1299991607666,20.530000686645508,20.56999969482422,63348200,11.79967212677002
INTC,2003-06-30,21.139999389648438,21.299999237060547,20.59000015258789,20.809999465942383,51457500,11.93734359741211
INTC,2003-07-01,20.8700008392334,21.5,20.510000228881836,21.40999984741211,64496600,12.281517028808594
INTC,2003-07-02,21.65999984741211,22.31999969482422,21.469999313354492,22.209999084472656,74291500,12.740423202514648
INTC,2003-07-03,21.969999313354492,22.309999465942383,21.709999084472656,21.719999313354492,40502400,12.459348678588867
INTC,2003-07-07,22.239999771118164,22.979999542236328,22.170000076293945,22.90999984741211,56553100,13.141968727111816
INTC,2003-07-08,22.829999923706055,23.399999618530273,22.670000076293945,23.149999618530273,64980800,13.279638290405273
INTC,2003-07-09,23.299999237060547,23.989999771118164,23.25,23.479999542236328,78521900,13.468939781188965
INTC,2003-07-10,23.06999969482422,23.299999237060547,22.610000610351562,22.90999984741211,63261600,13.141968727111816
INTC,2003-07-11,23.290000915527344,23.5,23.06999969482422,23.34000015258789,46535400,13.388635635375977
INTC,2003-07-14,24.270000457763672,24.579999923706055,23.850000381469727,24.020000457763672,76909400,13.778706550598145
INTC,2003-07-15,24.440000534057617,24.770000457763672,23.670000076293945,24.100000381469727,102323700,13.824592590332031
INTC,2003-07-16,25.239999771118164,25.5,24.81999969482422,25.309999465942383,128925700,14.518694877624512
INTC,2003-07-17,24.690000534057617,25.100000381469727,24.600000381469727,24.93000030517578,71736800,14.30070686340332
INTC,2003-07-18,25.100000381469727,25.149999618530273,24.149999618530273,24.65999984741211,65296900,14.145834922790527
INTC,2003-07-21,24.600000381469727,24.6299991607666,23.950000762939453,24.059999465942383,52851200,13.801648139953613
INTC,2003-07-22,24.389999389648438,24.530000686645508,24.049999237060547,24.420000076293945,61074300,14.008162498474121
INTC,2003-07-23,24.3700008392334,24.899999618530273,24.260000228881836,24.809999465942383,49058200,14.231880187988281
INTC,2003-07-24,25.149999618530273,25.170000076293945,23.950000762939453,23.969999313354492,58119100,13.750027656555176
INTC,2003-07-25,24.170000076293945,24.940000534057617,23.729999542236328,24.90999984741211,52627700,14.289243698120117
INTC,2003-07-28,24.920000076293945,25.1299991607666,24.610000610351562,24.760000228881836,45462200,14.203198432922363
INTC,2003-07-29,24.809999465942383,25.229999542236328,24.700000762939453,24.899999618530273,68217600,14.283509254455566
INTC,2003-07-30,24.860000610351562,24.8700008392334,24.280000686645508,24.489999771118164,40786200,14.048312187194824
INTC,2003-07-31,24.799999237060547,25.350000381469727,24.68000030517578,24.889999389648438,68692100,14.277767181396484
INTC,2003-08-01,24.780000686645508,25.06999969482422,24.729999542236328,25.020000457763672,48494900,14.352336883544922
INTC,2003-08-04,24.90999984741211,25.229999542236328,24.389999389648438,25.1299991607666,53570000,14.41544246673584
INTC,2003-08-05,25.1200008392334,25.1200008392334,24.229999542236328,24.270000457763672,51979800,13.933204650878906
INTC,2003-08-06,24.100000381469727,24.549999237060547,23.809999465942383,24.139999389648438,57799000,13.858572006225586
INTC,2003-08-07,23.940000534057617,24.299999237060547,23.860000610351562,23.989999771118164,48517800,13.772459030151367
INTC,2003-08-08,24.149999618530273,24.219999313354492,23.329999923706055,23.579999923706055,57453600,13.537075996398926
INTC,2003-08-11,23.6200008392334,24.1299991607666,23.579999923706055,23.899999618530273,41624600,13.720791816711426
INTC,2003-08-12,24.09000015258789,24.399999618530273,23.81999969482422,24.3700008392334,48475100,13.99061393737793
INTC,2003-08-13,24.5,25,24.299999237060547,24.709999084472656,51882500,14.185800552368164
INTC,2003-08-14,24.799999237060547,25.170000076293945,24.549999237060547,25.139999389648438,51830000,14.432660102844238
INTC,2003-08-15,25.09000015258789,25.25,24.809999465942383,25.049999237060547,21622800,14.380996704101562
INTC,2003-08-18,25.100000381469727,26.229999542236328,25.049999237060547,26.190000534057617,59081000,15.035454750061035
INTC,2003-08-19,26.3700008392334,26.540000915527344,25.920000076293945,26.469999313354492,55966300,15.196210861206055
INTC,2003-08-20,26.139999389648438,26.739999771118164,26.1299991607666,26.360000610351562,47210300,15.133054733276367
INTC,2003-08-21,26.690000534057617,26.780000686645508,26.010000228881836,26.389999389648438,66434900,15.150277137756348
INTC,2003-08-22,28.15999984741211,29.040000915527344,27.31999969482422,27.389999389648438,120604100,15.724372863769531
INTC,2003-08-25,27.559999465942383,27.760000228881836,27.06999969482422,27.239999771118164,52037500,15.63825511932373
INTC,2003-08-26,26.959999084472656,27.739999771118164,26.68000030517578,27.709999084472656,65213400,15.90808391571045
INTC,2003-08-27,27.610000610351562,28.079999923706055,27.420000076293945,28.020000457763672,58217200,16.086048126220703
INTC,2003-08-28,28.100000381469727,28.350000381469727,27.850000381469727,28.299999237060547,48631600,16.246803283691406
INTC,2003-08-29,28.18000030517578,28.649999618530273,28.040000915527344,28.59000015258789,41986600,16.413288116455078
INTC,2003-09-02,28.770000457763672,28.84000015258789,28.170000076293945,28.739999771118164,58841200,16.499387741088867
INTC,2003-09-03,28.940000534057617,28.969999313354492,28.040000915527344,28.219999313354492,60714800,16.200857162475586
INTC,2003-09-04,28.31999969482422,28.739999771118164,28.040000915527344,28.600000381469727,63744700,16.419025421142578
INTC,2003-09-05,28.829999923706055,29.100000381469727,28.3700008392334,28.709999084472656,68429900,16.482168197631836
INTC,2003-09-08,28.8799991607666,29.200000762939453,28.799999237060547,29.18000030517578,52154000,16.752004623413086
INTC,2003-09-09,29,29.1299991607666,28.65999984741211,28.790000915527344,49792900,16.528100967407227
INTC,2003-09-10,28.440000534057617,28.489999771118164,27.6299991607666,27.65999984741211,57999300,15.879375457763672
INTC,2003-09-11,27.6200008392334,28.350000381469727,27.290000915527344,28.030000686645508,56654900,16.091785430908203
INTC,2003-09-12,27.809999465942383,28.389999389648438,27.549999237060547,28.34000015258789,51931600,16.269758224487305
INTC,2003-09-15,28.329999923706055,28.450000762939453,27.90999984741211,27.989999771118164,36350400,16.068822860717773
INTC,2003-09-16,28.079999923706055,28.989999771118164,28.020000457763672,28.90999984741211,48748000,16.596994400024414
INTC,2003-09-17,28.940000534057617,29.3799991607666,28.770000457763672,28.8799991607666,52827300,16.57977294921875
INTC,2003-09-18,28.690000534057617,29.280000686645508,28.459999084472656,29.15999984741211,46619000,16.74051284790039
INTC,2003-09-19,29.299999237060547,29.360000610351562,28.829999923706055,29.170000076293945,53550300,16.746253967285156
INTC,2003-09-22,28.600000381469727,28.770000457763672,28.200000762939453,28.520000457763672,48490600,16.373088836669922
INTC,2003-09-23,28.510000228881836,29,28.420000076293945,28.940000534057617,43934300,16.614212036132812
INTC,2003-09-24,28.899999618530273,29,27.739999771118164,27.780000686645508,59596400,15.948274612426758
INTC,2003-09-25,27.940000534057617,28.350000381469727,27.399999618530273,27.450000762939453,57560700,15.75881576538086
INTC,2003-09-26,27.5,27.84000015258789,27.219999313354492,27.270000457763672,68682000,15.655474662780762
INTC,2003-09-29,27.549999237060547,28.399999618530273,27.469999313354492,28.3700008392334,65800400,16.2869815826416
INTC,2003-09-30,28.170000076293945,28.170000076293945,27.440000534057617,27.520000457763672,63410200,15.799001693725586
INTC,2003-10-01,27.81999969482422,28.729999542236328,27.809999465942383,28.6299991607666,59519900,16.43624496459961
INTC,2003-10-02,28.579999923706055,28.950000762939453,28.40999984741211,28.6200008392334,42385100,16.430513381958008
INTC,2003-10-03,29.270000457763672,29.799999237060547,29.200000762939453,29.610000610351562,66635500,16.998849868774414
INTC,2003-10-06,29.68000030517578,29.799999237060547,29.3799991607666,29.559999465942383,28955800,16.97014617919922
INTC,2003-10-07,29.280000686645508,29.989999771118164,29.149999618530273,29.950000762939453,47943100,17.194046020507812
INTC,2003-10-08,29.920000076293945,30,29.5,29.670000076293945,41147400,17.033296585083008
INTC,2003-10-09,29.709999084472656,30.389999389648438,29.479999542236328,29.770000457763672,76072800,17.090709686279297
INTC,2003-10-10,30.15999984741211,30.489999771118164,30.09000015258789,30.43000030517578,46206700,17.46961212158203
INTC,2003-10-13,30.709999084472656,30.940000534057617,30.479999542236328,30.799999237060547,41697500,17.682018280029297
INTC,2003-10-14,30.790000915527344,31.100000381469727,30.530000686645508,31.079999923706055,66909700,17.842771530151367
INTC,2003-10-15,32.77000045776367,32.779998779296875,31.6200008392334,31.760000228881836,110833700,18.233152389526367
INTC,2003-10-16,31.5,32.2599983215332,31.399999618530273,32.22999954223633,55199000,18.502975463867188
INTC,2003-10-17,32.27000045776367,32.38999938964844,31.56999969482422,31.65999984741211,52536500,18.17573356628418
INTC,2003-10-20,31.610000610351562,32.209999084472656,31.559999465942383,32.15999984741211,43090700,18.462787628173828
INTC,2003-10-21,32.279998779296875,32.33000183105469,32.0099983215332,32.119998931884766,50250800,18.4398193359375
INTC,2003-10-22,31.770000457763672,32.5,31.40999984741211,31.520000457763672,49873700,18.095365524291992
INTC,2003-10-23,30.920000076293945,31.389999389648438,30.889999389648438,31.219999313354492,48215300,17.923141479492188
INTC,2003-10-24,30.959999084472656,31.18000030517578,30.360000610351562,31.079999923706055,55915500,17.842771530151367
INTC,2003-10-27,31.25,31.549999237060547,31.239999771118164,31.420000076293945,37237300,18.037960052490234
INTC,2003-10-28,31.639999389648438,32.7400016784668,31.559999465942383,32.66999816894531,57041700,18.755573272705078
INTC,2003-10-29,32.5099983215332,32.91999816894531,32.43000030517578,32.79999923706055,47727900,18.830211639404297
INTC,2003-10-30,33.08000183105469,33.279998779296875,32.83000183105469,32.88999938964844,55581700,18.88187026977539
INTC,2003-10-31,32.93000030517578,33.130001068115234,32.77000045776367,32.95000076293945,39557700,18.916322708129883
INTC,2003-11-03,33.33000183105469,34.11000061035156,33.150001525878906,34.040000915527344,53324900,19.542083740234375
INTC,2003-11-04,33.90999984741211,34,33.56999969482422,33.68000030517578,42009400,19.335407257080078
INTC,2003-11-05,33.66999816894531,33.880001068115234,33.2400016784668,33.7400016784668,45615300,19.381366729736328
INTC,2003-11-06,33.900001525878906,34.220001220703125,33.439998626708984,34.119998931884766,42140200,19.599645614624023
INTC,2003-11-07,34.41999816894531,34.5099983215332,33.7400016784668,33.869998931884766,48461500,19.45603370666504
INTC,2003-11-10,34.0099983215332,34.13999938964844,33.22999954223633,33.38999938964844,54424600,19.180309295654297
INTC,2003-11-11,33.25,33.439998626708984,33.11000061035156,33.40999984741211,41184300,19.191797256469727
INTC,2003-11-12,33.56999969482422,34.290000915527344,33.5099983215332,34.099998474121094,49291000,19.58815574645996
INTC,2003-11-13,33.900001525878906,33.9900016784668,33.43000030517578,33.779998779296875,52569600,19.40433692932129
INTC,2003-11-14,33.84000015258789,33.97999954223633,32.70000076293945,32.79999923706055,59409400,18.841394424438477
INTC,2003-11-17,32.400001525878906,32.58000183105469,31.65999984741211,32.22999954223633,64927100,18.513967514038086
INTC,2003-11-18,32.5099983215332,32.630001068115234,31.809999465942383,31.84000015258789,57338800,18.289941787719727
INTC,2003-11-19,31.90999984741211,32.61000061035156,31.719999313354492,32.52000045776367,47996500,18.68054962158203
INTC,2003-11-20,32.25,32.790000915527344,31.760000228881836,31.829999923706055,59523800,18.2841854095459
INTC,2003-11-21,32.18000030517578,32.369998931884766,31.93000030517578,32.31999969482422,45646200,18.565670013427734
INTC,2003-11-24,32.5,33.4900016784668,32.5,33.459999084472656,45783200,19.22051429748535
INTC,2003-11-25,33.43000030517578,33.7400016784668,33.04999923706055,33.06999969482422,38861700,18.996488571166992
INTC,2003-11-26,33.400001525878906,33.599998474121094,32.88999938964844,33.349998474121094,42781700,19.157329559326172
INTC,2003-11-28,33.13999938964844,33.630001068115234,33.130001068115234,33.540000915527344,13253800,19.266481399536133
INTC,2003-12-01,33.81999969482422,34.13999938964844,33.52000045776367,34.040000915527344,47063000,19.55369758605957
INTC,2003-12-02,34.189998626708984,34.400001525878906,33.810001373291016,33.849998474121094,41987300,19.444555282592773
INTC,2003-12-03,34.06999969482422,34.34000015258789,33.25,33.34000015258789,49743600,19.151586532592773
INTC,2003-12-04,33.4900016784668,33.709999084472656,32.849998474121094,33.540000915527344,61217300,19.266481399536133
INTC,2003-12-05,32.459999084472656,32.72999954223633,32,32.099998474121094,66215400,18.439287185668945
INTC,2003-12-08,31.93000030517578,32.290000915527344,31.329999923706055,31.639999389648438,66864300,18.175048828125
INTC,2003-12-09,31.860000610351562,31.93000030517578,30.110000610351562,30.25,81626300,17.37659454345703
INTC,2003-12-10,30.299999237060547,30.489999771118164,29.65999984741211,30.420000076293945,81153700,17.4742431640625
INTC,2003-12-11,30.5,30.989999771118164,30.329999923706055,30.90999984741211,56879100,17.755720138549805
INTC,2003-12-12,31.1299991607666,31.18000030517578,30.489999771118164,30.860000610351562,48042500,17.726985931396484
INTC,2003-12-15,31.5,31.530000686645508,30.100000381469727,30.239999771118164,60872700,17.370847702026367
INTC,2003-12-16,30.229999542236328,30.450000762939453,29.709999084472656,30.260000228881836,56367000,17.382335662841797
INTC,2003-12-17,30.290000915527344,30.56999969482422,29.959999084472656,30.170000076293945,57924100,17.33063507080078
INTC,2003-12-18,30.309999465942383,30.989999771118164,30.290000915527344,30.899999618530273,52707200,17.749971389770508
INTC,2003-12-19,30.989999771118164,31.149999618530273,30.360000610351562,30.56999969482422,55145700,17.560415267944336
INTC,2003-12-22,30.389999389648438,30.790000915527344,30.170000076293945,30.420000076293945,33894800,17.4742431640625
INTC,2003-12-23,30.5,31.139999389648438,30.3700008392334,31.110000610351562,37282300,17.870601654052734
INTC,2003-12-24,31.06999969482422,31.260000228881836,30.899999618530273,31.079999923706055,15596500,17.853370666503906
INTC,2003-12-26,31.18000030517578,31.540000915527344,31.139999389648438,31.360000610351562,11868800,18.01420783996582
INTC,2003-12-29,31.540000915527344,32.209999084472656,31.510000228881836,32.150001525878906,36514900,18.468015670776367
INTC,2003-12-30,32.22999954223633,32.369998931884766,31.940000534057617,32.040000915527344,31563100,18.40481948852539
INTC,2003-12-31,32.2400016784668,32.4900016784668,31.90999984741211,32.04999923706055,32092800,18.41057014465332
INTC,2004-01-02,32.36000061035156,32.599998474121094,32.029998779296875,32.15999984741211,37343200,18.47376251220703
INTC,2004-01-05,32.52000045776367,32.970001220703125,32.400001525878906,32.90999984741211,42611900,18.904584884643555
INTC,2004-01-06,32.91999816894531,33,32.619998931884766,32.900001525878906,38007600,18.898841857910156
INTC,2004-01-07,33.33000183105469,34,33.220001220703125,33.9900016784668,63665000,19.524965286254883
INTC,2004-01-08,34.16999816894531,34.349998474121094,33.900001525878906,34.2400016784668,50596000,19.668577194213867
INTC,2004-01-09,33.83000183105469,34.599998474121094,33.79999923706055,33.970001220703125,56841100,19.51348304748535
INTC,2004-01-12,34.27000045776367,34.33000183105469,33.86000061035156,34.150001525878906,50664500,19.61688232421875
INTC,2004-01-13,34.33000183105469,34.38999938964844,33.2599983215332,33.59000015258789,68191900,19.295196533203125
INTC,2004-01-14,33.790000915527344,33.849998474121094,33.13999938964844,33.38999938964844,75452000,19.180309295654297
INTC,2004-01-15,32.709999084472656,33.40999984741211,32.66999816894531,33.060001373291016,82565000,18.99074935913086
INTC,2004-01-16,33.369998931884766,33.380001068115234,32.68000030517578,32.88999938964844,54502900,18.89308738708496
INTC,2004-01-20,32.9900016784668,33.060001373291016,32.279998779296875,32.61000061035156,47694300,18.73225212097168
INTC,2004-01-21,32.2400016784668,32.29999923706055,31.81999969482422,32.20000076293945,56228700,18.496736526489258
INTC,2004-01-22,32.27000045776367,32.36000061035156,31.59000015258789,31.6299991607666,51950200,18.1693058013916
INTC,2004-01-23,31.899999618530273,32.0099983215332,31.479999542236328,31.75,45845000,18.238235473632812
INTC,2004-01-26,31.700000762939453,32.4900016784668,31.700000762939453,32.43000030517578,41329300,18.628849029541016
INTC,2004-01-27,32.29999923706055,32.349998474121094,31.600000381469727,31.6299991607666,51436200,18.1693058013916
INTC,2004-01-28,31.8799991607666,32.20000076293945,31.170000076293945,31.3799991607666,61499400,18.025697708129883
INTC,2004-01-29,31.559999465942383,31.559999465942383,30.520000457763672,30.889999389648438,84928900,17.74422836303711
INTC,2004-01-30,30.8799991607666,30.989999771118164,30.350000381469727,30.520000457763672,64192400,17.53168487548828
INTC,2004-02-02,30.899999618530273,30.950000762939453,30.209999084472656,30.31999969482422,65039500,17.41680145263672
INTC,2004-02-03,30.440000534057617,31.43000030517578,30.31999969482422,31.399999618530273,62375400,18.037185668945312
INTC,2004-02-04,30.950000762939453,31,30.010000228881836,30.020000457763672,79361900,17.266460418701172
INTC,2004-02-05,30.350000381469727,30.440000534057617,29.75,29.920000076293945,74618700,17.20895767211914
INTC,2004-02-06,30.049999237060547,30.940000534057617,29.989999771118164,30.8799991607666,55401000,17.7611083984375
INTC,2004-02-09,31.100000381469727,31.100000381469727,30.479999542236328,30.56999969482422,36540300,17.582809448242188
INTC,2004-02-10,30.68000030517578,30.90999984741211,30.329999923706055,30.540000915527344,36344100,17.565553665161133
INTC,2004-02-11,30.8700008392334,31.15999984741211,30.530000686645508,30.989999771118164,52150100,17.82436752319336
INTC,2004-02-12,30.950000762939453,31.3799991607666,30.719999313354492,30.739999771118164,38205500,17.680585861206055
INTC,2004-02-13,31,31.190000534057617,29.860000610351562,30.139999389648438,63292500,17.335485458374023
INTC,2004-02-17,30.3799991607666,30.889999389648438,30.209999084472656,30.809999465942383,40220700,17.720842361450195
INTC,2004-02-18,30.84000015258789,30.959999084472656,30.540000915527344,30.600000381469727,42232600,17.60005760192871
INTC,2004-02-19,30.940000534057617,31.100000381469727,29.850000381469727,29.889999389648438,60100700,17.19169807434082
INTC,2004-02-20,30.09000015258789,30.100000381469727,29.5,30,70620300,17.254962921142578
INTC,2004-02-23,29.989999771118164,30.030000686645508,28.649999618530273,29,92175800,16.679798126220703
INTC,2004-02-24,28.799999237060547,29.43000030517578,28.770000457763672,29.200000762939453,68433000,16.79482650756836
INTC,2004-02-25,29.43000030517578,29.770000457763672,29.299999237060547,29.6200008392334,54661900,17.036401748657227
INTC,2004-02-26,29.540000915527344,29.8700008392334,29.350000381469727,29.5,45906300,16.967390060424805
INTC,2004-02-27,29.700000762939453,29.729999542236328,29.100000381469727,29.200000762939453,58987700,16.79482650756836
INTC,2004-03-01,29.040000915527344,29.75,28.850000381469727,29.690000534057617,65372800,17.076671600341797
INTC,2004-03-02,29.75,30.139999389648438,29.559999465942383,29.600000381469727,65223700,17.02489471435547
INTC,2004-03-03,29.559999465942383,29.65999984741211,28.84000015258789,29.040000915527344,68249000,16.702802658081055
INTC,2004-03-04,29.06999969482422,29.700000762939453,29.049999237060547,29.649999618530273,60135800,17.05365753173828
INTC,2004-03-05,28.959999084472656,29.3799991607666,28.770000457763672,28.950000762939453,118682400,16.651037216186523
INTC,2004-03-08,29.059999465942383,29.100000381469727,27.6200008392334,27.700000762939453,105763200,15.932079315185547
INTC,2004-03-09,27.75,28.100000381469727,27.520000457763672,27.979999542236328,92538800,16.09312629699707
INTC,2004-03-10,28.040000915527344,28.25,27.170000076293945,27.309999465942383,88033100,15.707768440246582
INTC,2004-03-11,27.09000015258789,27.790000915527344,27.040000915527344,27.079999923706055,97958600,15.575478553771973
INTC,2004-03-12,27.5,27.729999542236328,27.360000610351562,27.690000534057617,56526800,15.9263334274292
INTC,2004-03-15,27.56999969482422,27.59000015258789,27.030000686645508,27.100000381469727,54857000,15.5869779586792
INTC,2004-03-16,27.31999969482422,27.510000228881836,26.719999313354492,27.15999984741211,67306500,15.621488571166992
INTC,2004-03-17,27.440000534057617,27.899999618530273,27.329999923706055,27.790000915527344,55548300,15.983844757080078
INTC,2004-03-18,27.739999771118164,27.809999465942383,27.110000610351562,27.200000762939453,70686100,15.64450454711914
INTC,2004-03-19,27.049999237060547,27.3700008392334,26.3799991607666,26.489999771118164,83734500,15.23613166809082
INTC,2004-03-22,26.260000228881836,26.489999771118164,26.030000686645508,26.229999542236328,73006200,15.086594581604004
INTC,2004-03-23,26.5,26.700000762939453,26.100000381469727,26.15999984741211,70217700,15.0463285446167
INTC,2004-03-24,26.219999313354492,26.8700008392334,26.15999984741211,26.530000686645508,69501200,15.259140014648438
INTC,2004-03-25,26.899999618530273,27.799999237060547,26.860000610351562,27.790000915527344,84754400,15.983844757080078
INTC,2004-03-26,27.780000686645508,27.850000381469727,27.31999969482422,27.3799991607666,65644100,15.748029708862305
INTC,2004-03-29,27.649999618530273,27.950000762939453,27.5,27.690000534057617,66249300,15.9263334274292
INTC,2004-03-30,27.43000030517578,27.540000915527344,27.100000381469727,27.43000030517578,62191000,15.776789665222168
INTC,2004-03-31,27.420000076293945,27.469999313354492,27.020000457763672,27.200000762939453,57809100,15.64450454711914
INTC,2004-04-01,27.3700008392334,27.780000686645508,27.280000686645508,27.3799991607666,55051700,15.748029708862305
INTC,2004-04-02,28,28.1200008392334,27.649999618530273,28.1200008392334,78672000,16.173654556274414
INTC,2004-04-05,28.299999237060547,28.559999465942383,28.1200008392334,28.549999237060547,47534500,16.420974731445312
INTC,2004-04-06,28.25,28.450000762939453,28.040000915527344,28.270000457763672,70147800,16.259920120239258
INTC,2004-04-07,28.079999923706055,28.1299991607666,27.479999542236328,27.6200008392334,72680200,15.886069297790527
INTC,2004-04-08,28.079999923706055,28.139999389648438,27.200000762939453,27.3700008392334,71791400,15.742283821105957
INTC,2004-04-12,27.700000762939453,27.770000457763672,27.229999542236328,27.600000381469727,51016700,15.874560356140137
INTC,2004-04-13,27.8700008392334,27.8799991607666,27.440000534057617,27.670000076293945,83164700,15.914823532104492
INTC,2004-04-14,27.209999084472656,27.610000610351562,27.1299991607666,27.3700008392334,79211500,15.742283821105957
INTC,2004-04-15,27.40999984741211,27.420000076293945,26.56999969482422,26.65999984741211,90498900,15.333905220031738
INTC,2004-04-16,26.760000228881836,26.81999969482422,26.260000228881836,26.450000762939453,63905000,15.21312141418457
INTC,2004-04-19,26.40999984741211,26.739999771118164,26.299999237060547,26.68000030517578,51522500,15.345405578613281
INTC,2004-04-20,26.690000534057617,26.90999984741211,26.030000686645508,26.06999969482422,50610200,14.994558334350586
INTC,2004-04-21,26.1299991607666,26.5,25.829999923706055,26.280000686645508,61959800,15.115349769592285
INTC,2004-04-22,25.969999313354492,26.75,25.850000381469727,26.520000457763672,65165300,15.253392219543457
INTC,2004-04-23,26.799999237060547,27.56999969482422,26.649999618530273,27.530000686645508,65204700,15.834305763244629
INTC,2004-04-26,27.540000915527344,27.579999923706055,26.90999984741211,27.149999618530273,56761000,15.615737915039062
INTC,2004-04-27,27.229999542236328,27.290000915527344,26.8700008392334,26.8799991607666,53607000,15.460450172424316
INTC,2004-04-28,26.68000030517578,27.059999465942383,26.280000686645508,26.350000381469727,61432500,15.155609130859375
INTC,2004-04-29,26.43000030517578,26.729999542236328,25.809999465942383,26.1299991607666,76355500,15.029072761535645
INTC,2004-04-30,26.219999313354492,26.350000381469727,25.719999313354492,25.729999542236328,71322000,14.799010276794434
INTC,2004-05-03,26.049999237060547,26.350000381469727,25.610000610351562,26.040000915527344,61588700,14.977312088012695
INTC,2004-05-04,26.31999969482422,26.6299991607666,25.950000762939453,26.280000686645508,60991900,15.115349769592285
INTC,2004-05-05,26.43000030517578,26.579999923706055,26.010000228881836,26.200000762939453,41486800,15.092302322387695
INTC,2004-05-06,25.93000030517578,26.1299991607666,25.780000686645508,25.979999542236328,54138700,14.96557331085205
INTC,2004-05-07,25.93000030517578,26.829999923706055,25.93000030517578,26.469999313354492,69608900,15.247838020324707
INTC,2004-05-10,26.290000915527344,26.670000076293945,26.139999389648438,26.549999237060547,71539700,15.293913841247559
INTC,2004-05-11,26.850000381469727,27.780000686645508,26.790000915527344,27.770000457763672,82353000,15.99669361114502
INTC,2004-05-12,27.600000381469727,27.770000457763672,26.81999969482422,27.56999969482422,81059000,15.88148021697998
INTC,2004-05-13,27.389999389648438,27.610000610351562,27.100000381469727,27.440000534057617,59959000,15.806599617004395
INTC,2004-05-14,27.389999389648438,27.489999771118164,26.90999984741211,27.040000915527344,51872800,15.576183319091797
INTC,2004-05-17,26.520000457763672,27.299999237060547,26.440000534057617,26.84000015258789,64859800,15.460976600646973
INTC,2004-05-18,27.200000762939453,27.469999313354492,27.059999465942383,27.149999618530273,55177200,15.639548301696777
INTC,2004-05-19,27.610000610351562,27.950000762939453,27.110000610351562,27.110000610351562,77032600,15.616503715515137
INTC,2004-05-20,27.31999969482422,27.6200008392334,27.229999542236328,27.40999984741211,52381300,15.789318084716797
INTC,2004-05-21,27.729999542236328,27.75,27.350000381469727,27.549999237060547,46798400,15.869963645935059
INTC,2004-05-24,27.809999465942383,27.920000076293945,27.559999465942383,27.739999771118164,45718100,15.979413986206055
INTC,2004-05-25,27.649999618530273,28.309999465942383,27.479999542236328,28.100000381469727,65523400,16.186784744262695
INTC,2004-05-26,28.059999465942383,28.479999542236328,27.989999771118164,28.3700008392334,50431600,16.34231948852539
INTC,2004-05-27,28.489999771118164,28.540000915527344,28.18000030517578,28.450000762939453,55379500,16.38840103149414
INTC,2004-05-28,28.520000457763672,28.979999542236328,28.489999771118164,28.549999237060547,48045200,16.445999145507812
INTC,2004-06-01,28.3700008392334,28.719999313354492,28.079999923706055,28.329999923706055,51164300,16.31928062438965
INTC,2004-06-02,28.40999984741211,28.420000076293945,27.889999389648438,28.010000228881836,49706200,16.134946823120117
INTC,2004-06-03,27.8700008392334,27.899999618530273,27.360000610351562,27.40999984741211,56286200,15.789318084716797
INTC,2004-06-04,28.399999618530273,28.5,28.030000686645508,28.139999389648438,62251700,16.209823608398438
INTC,2004-06-07,28.440000534057617,28.770000457763672,28.229999542236328,28.75,37487500,16.56121253967285
INTC,2004-06-08,28.520000457763672,29.010000228881836,28.43000030517578,28.989999771118164,48237500,16.699462890625
INTC,2004-06-09,28.780000686645508,28.850000381469727,28.3799991607666,28.399999618530273,46163000,16.359594345092773
INTC,2004-06-10,28.510000228881836,28.68000030517578,28.360000610351562,28.639999389648438,42508600,16.497846603393555
INTC,2004-06-14,28.229999542236328,28.350000381469727,27.850000381469727,27.989999771118164,37832900,16.123424530029297
INTC,2004-06-15,28.25,28.649999618530273,28.15999984741211,28.43000030517578,47001700,16.376882553100586
INTC,2004-06-16,28.350000381469727,28.389999389648438,28.100000381469727,28.1200008392334,34035000,16.19830894470215
INTC,2004-06-17,27.979999542236328,28.040000915527344,27.59000015258789,27.6299991607666,38966500,15.916046142578125
INTC,2004-06-18,27.5,27.899999618530273,27.34000015258789,27.639999389648438,52413700,15.921801567077637
INTC,2004-06-21,27.850000381469727,28.209999084472656,27.5,27.520000457763672,43528400,15.852679252624512
INTC,2004-06-22,27.610000610351562,28.09000015258789,27.459999084472656,28.040000915527344,46902000,16.152223587036133
INTC,2004-06-23,28.040000915527344,28.559999465942383,27.860000610351562,28.520000457763672,51711400,16.428722381591797
INTC,2004-06-24,28.459999084472656,28.600000381469727,27.8799991607666,27.950000762939453,55033300,16.100379943847656
INTC,2004-06-25,27.770000457763672,28.100000381469727,27.1299991607666,27.780000686645508,68915000,16.002443313598633
INTC,2004-06-28,27.920000076293945,27.969999313354492,27.229999542236328,27.3799991607666,51702300,15.7720365524292
INTC,2004-06-29,27.200000762939453,27.6200008392334,27.149999618530273,27.600000381469727,52663300,15.898764610290527
INTC,2004-06-30,27.729999542236328,27.899999618530273,27.31999969482422,27.600000381469727,50573400,15.898764610290527
INTC,2004-07-01,27.389999389648438,27.479999542236328,26.690000534057617,27.020000457763672,68757000,15.564663887023926
INTC,2004-07-02,26.829999923706055,26.860000610351562,26.25,26.329999923706055,46758300,15.167197227478027
INTC,2004-07-06,26.020000457763672,26.280000686645508,25.68000030517578,26.110000610351562,60479300,15.040461540222168
INTC,2004-07-07,26.1200008392334,26.579999923706055,26.059999465942383,26.34000015258789,45902500,15.172952651977539
INTC,2004-07-08,26.270000457763672,26.549999237060547,26.1299991607666,26.219999313354492,47125200,15.103830337524414
INTC,2004-07-09,26.450000762939453,26.729999542236328,26.389999389648438,26.56999969482422,38190800,15.305440902709961
INTC,2004-07-12,26.059999465942383,26.31999969482422,25.68000030517578,26.239999771118164,59662200,15.115349769592285
INTC,2004-07-13,26.360000610351562,26.489999771118164,26.049999237060547,26.139999389648438,77788900,15.05773639678955
INTC,2004-07-14,24.100000381469727,24.170000076293945,23.25,23.3799991607666,283538400,13.467866897583008
INTC,2004-07-15,23.469999313354492,23.56999969482422,23.139999389648438,23.149999618530273,95308000,13.335371971130371
INTC,2004-07-16,23.450000762939453,23.469999313354492,22.649999618530273,22.729999542236328,85373900,13.093440055847168
INTC,2004-07-19,22.84000015258789,23.25,22.760000228881836,22.90999984741211,58998200,13.197124481201172
INTC,2004-07-20,22.979999542236328,23.270000457763672,22.959999084472656,23.239999771118164,60254800,13.387218475341797
INTC,2004-07-21,23.489999771118164,23.520000457763672,22.510000228881836,22.559999465942383,72208300,12.995512962341309
INTC,2004-07-22,22.479999542236328,23.489999771118164,22.459999084472656,23.270000457763672,75064700,13.404500007629395
INTC,2004-07-23,23.040000915527344,23.15999984741211,22.6299991607666,22.670000076293945,75635600,13.058876991271973
INTC,2004-07-26,22.860000610351562,23.09000015258789,22.65999984741211,22.969999313354492,81010800,13.231685638427734
INTC,2004-07-27,23.200000762939453,23.440000534057617,22.979999542236328,23.270000457763672,87134700,13.404500007629395
INTC,2004-07-28,23.1200008392334,23.559999465942383,22.81999969482422,23.459999084472656,78531400,13.513946533203125
INTC,2004-07-29,23.700000762939453,24.450000762939453,23.6200008392334,24.239999771118164,104103900,13.963262557983398
INTC,2004-07-30,23.8700008392334,24.639999389648438,23.850000381469727,24.3799991607666,83593700,14.043909072875977
INTC,2004-08-02,24.040000915527344,24.940000534057617,23.940000534057617,24.899999618530273,67142500,14.34344482421875
INTC,2004-08-03,24.780000686645508,24.989999771118164,24.110000610351562,24.170000076293945,59729200,13.922940254211426
INTC,2004-08-04,24.040000915527344,24.270000457763672,23.700000762939453,23.969999313354492,56196400,13.830619812011719
INTC,2004-08-05,24.049999237060547,24.209999084472656,23.25,23.670000076293945,55750000,13.6575288772583
INTC,2004-08-06,23.25,23.469999313354492,22.690000534057617,22.770000457763672,55989300,13.138226509094238
INTC,2004-08-09,22.93000030517578,22.989999771118164,22.530000686645508,22.56999969482422,44138600,13.022823333740234
INTC,2004-08-10,22.670000076293945,22.729999542236328,22.200000762939453,22.540000915527344,56624800,13.005515098571777
INTC,2004-08-11,22.15999984741211,22.260000228881836,21.809999465942383,22.15999984741211,60898200,12.786259651184082
INTC,2004-08-12,21.950000762939453,22.049999237060547,21.190000534057617,21.239999771118164,70257800,12.25541877746582
INTC,2004-08-13,21.5,21.65999984741211,21.030000686645508,21.559999465942383,71215300,12.440051078796387
INTC,2004-08-16,21.56999969482422,21.920000076293945,21.34000015258789,21.420000076293945,59703500,12.359283447265625
INTC,2004-08-17,21.700000762939453,21.860000610351562,21.489999771118164,21.510000228881836,57635800,12.411210060119629
INTC,2004-08-18,21.399999618530273,22.239999771118164,21.3700008392334,22.219999313354492,61340100,12.820873260498047
INTC,2004-08-19,22.170000076293945,22.270000457763672,21.739999771118164,22.010000228881836,57308500,12.69970989227295
INTC,2004-08-20,21.920000076293945,21.950000762939453,21.610000610351562,21.6200008392334,58080900,12.474674224853516
INTC,2004-08-23,21.81999969482422,22.100000381469727,21.760000228881836,21.889999389648438,50437200,12.630470275878906
INTC,2004-08-24,22.18000030517578,22.200000762939453,21.559999465942383,21.670000076293945,52267600,12.503523826599121
INTC,2004-08-25,21.690000534057617,22.1299991607666,21.530000686645508,21.950000762939453,60583200,12.66508960723877
INTC,2004-08-26,21.860000610351562,21.90999984741211,21.700000762939453,21.770000457763672,44164900,12.561227798461914
INTC,2004-08-27,21.860000610351562,22.270000457763672,21.81999969482422,22.020000457763672,47383800,12.705474853515625
INTC,2004-08-30,21.989999771118164,22.040000915527344,21.56999969482422,21.600000381469727,43030700,12.463136672973633
INTC,2004-08-31,21.399999618530273,21.489999771118164,20.860000610351562,21.290000915527344,79067200,12.284270286560059
INTC,2004-09-01,21.100000381469727,21.700000762939453,21.030000686645508,21.43000030517578,61731300,12.365047454833984
INTC,2004-09-02,21.399999618530273,21.719999313354492,21.260000228881836,21.6299991607666,71285400,12.480447769165039
INTC,2004-09-03,19.969999313354492,20.18000030517578,19.850000381469727,20.049999237060547,172209600,11.56879711151123
INTC,2004-09-07,20.229999542236328,20.25,19.729999542236328,19.889999389648438,77890100,11.476470947265625
INTC,2004-09-08,19.8799991607666,20.059999465942383,19.690000534057617,19.719999313354492,75333400,11.37838077545166
INTC,2004-09-09,19.899999618530273,20.329999923706055,19.709999084472656,20.170000076293945,95633700,11.638031959533691
INTC,2004-09-10,20.209999084472656,20.700000762939453,19.979999542236328,20.56999969482422,67196300,11.868829727172852
INTC,2004-09-13,20.770000457763672,21.18000030517578,20.600000381469727,20.799999237060547,81674100,12.00153923034668
INTC,2004-09-14,20.829999923706055,20.959999084472656,20.549999237060547,20.770000457763672,52849200,11.984231948852539
INTC,2004-09-15,20.610000610351562,20.6200008392334,20.200000762939453,20.420000076293945,59712200,11.782279968261719
INTC,2004-09-16,20.469999313354492,20.600000381469727,20.06999969482422,20.110000610351562,57764200,11.603411674499512
INTC,2004-09-17,20.290000915527344,20.6200008392334,19.899999618530273,20.59000015258789,93816900,11.88037109375
INTC,2004-09-20,20.469999313354492,21.25,20.450000762939453,20.920000076293945,74890500,12.070783615112305
INTC,2004-09-21,21.15999984741211,21.350000381469727,20.979999542236328,21.079999923706055,59345700,12.163098335266113
INTC,2004-09-22,21,21.049999237060547,20.420000076293945,20.420000076293945,62599600,11.782279968261719
INTC,2004-09-23,20.469999313354492,20.610000610351562,20.270000457763672,20.3799991607666,68326100,11.759199142456055
INTC,2004-09-24,20.450000762939453,20.700000762939453,20.06999969482422,20.1299991607666,62089700,11.614949226379395
INTC,2004-09-27,19.969999313354492,20.420000076293945,19.850000381469727,19.920000076293945,56423800,11.493779182434082
INTC,2004-09-28,20.09000015258789,20.350000381469727,19.639999389648438,19.68000030517578,78060400,11.355304718017578
INTC,2004-09-29,19.770000457763672,20.260000228881836,19.719999313354492,20.06999969482422,63569000,11.58033275604248
INTC,2004-09-30,20.170000076293945,20.3799991607666,19.829999923706055,20.059999465942383,72528600,11.57456111907959
INTC,2004-10-01,20.299999237060547,20.920000076293945,20.229999542236328,20.850000381469727,73823500,12.030385971069336
INTC,2004-10-04,21.170000076293945,21.350000381469727,20.850000381469727,21.1299991607666,74330300,12.19194221496582
INTC,2004-10-05,21.040000915527344,21.479999542236328,20.979999542236328,21.31999969482422,72053700,12.301578521728516
INTC,2004-10-06,21.170000076293945,21.299999237060547,20.940000534057617,21.1299991607666,57720900,12.19194221496582
INTC,2004-10-07,21.110000610351562,21.56999969482422,21.09000015258789,21.239999771118164,74716700,12.25541877746582
INTC,2004-10-08,21.049999237060547,21.270000457763672,20.489999771118164,20.549999237060547,67165500,11.857292175292969
INTC,2004-10-11,20.68000030517578,20.84000015258789,20.309999465942383,20.610000610351562,49603700,11.891908645629883
INTC,2004-10-12,20.31999969482422,20.520000457763672,20.219999313354492,20.280000686645508,78499600,11.701498985290527
INTC,2004-10-13,21.360000610351562,21.530000686645508,20.860000610351562,20.989999771118164,149009700,12.11116886138916
INTC,2004-10-14,20.979999542236328,21.049999237060547,20.450000762939453,20.510000228881836,83884100,11.834206581115723
INTC,2004-10-15,20.670000076293945,20.829999923706055,20.3799991607666,20.610000610351562,69746900,11.891908645629883
INTC,2004-10-18,20.559999465942383,20.799999237060547,20.350000381469727,20.790000915527344,60292700,11.995771408081055
INTC,2004-10-19,21.059999465942383,21.309999465942383,20.760000228881836,20.799999237060547,84806900,12.00153923034668
INTC,2004-10-20,20.729999542236328,21.459999084472656,20.729999542236328,21.450000762939453,81351700,12.376590728759766
INTC,2004-10-21,21.639999389648438,21.90999984741211,21.40999984741211,21.690000534057617,76560700,12.515066146850586
INTC,2004-10-22,21.639999389648438,21.770000457763672,21.260000228881836,21.299999237060547,58136500,12.290034294128418
INTC,2004-10-25,21.219999313354492,21.549999237060547,21.219999313354492,21.309999465942383,60217200,12.295806884765625
INTC,2004-10-26,21.399999618530273,21.459999084472656,21.200000762939453,21.399999618530273,58924900,12.347742080688477
INTC,2004-10-27,21.360000610351562,22.219999313354492,21.309999465942383,22,63922000,12.69393253326416
INTC,2004-10-28,21.950000762939453,22.610000610351562,21.940000534057617,22.270000457763672,66702100,12.849721908569336
INTC,2004-10-29,22.329999923706055,22.5,22.170000076293945,22.260000228881836,62332400,12.843957901000977
INTC,2004-11-01,22.190000534057617,22.489999771118164,22.149999618530273,22.440000534057617,49790900,12.94781494140625
INTC,2004-11-02,22.34000015258789,22.829999923706055,22.260000228881836,22.610000610351562,70811600,13.045904159545898
INTC,2004-11-03,23,23.1200008392334,22.40999984741211,22.670000076293945,85151700,13.103702545166016
INTC,2004-11-04,22.479999542236328,22.8799991607666,22.479999542236328,22.8799991607666,61146600,13.225089073181152
INTC,2004-11-05,23.149999618530273,23.3799991607666,23.1200008392334,23.360000610351562,73254400,13.50253963470459
INTC,2004-11-08,23.219999313354492,23.40999984741211,23.1200008392334,23.229999542236328,51251300,13.427397727966309
INTC,2004-11-09,23.200000762939453,23.25,22.979999542236328,23.079999923706055,47597700,13.340690612792969
INTC,2004-11-10,22.90999984741211,23.040000915527344,22.540000915527344,22.860000610351562,88258000,13.213529586791992
INTC,2004-11-11,23.030000686645508,23.270000457763672,22.889999389648438,23.170000076293945,67583100,13.39271354675293
INTC,2004-11-12,23.31999969482422,23.760000228881836,22.8799991607666,23.690000534057617,92808700,13.693285942077637
INTC,2004-11-15,23.559999465942383,23.790000915527344,23.40999984741211,23.770000457763672,66704100,13.739532470703125
INTC,2004-11-16,23.6299991607666,23.8799991607666,23.459999084472656,23.84000015258789,61415500,13.77999210357666
INTC,2004-11-17,23.989999771118164,24.540000915527344,23.959999084472656,24.31999969482422,80856100,14.05744457244873
INTC,2004-11-18,24.260000228881836,24.989999771118164,24.209999084472656,24.799999237060547,66373900,14.334890365600586
INTC,2004-11-19,24.68000030517578,24.729999542236328,24.110000610351562,24.15999984741211,80311000,13.964956283569336
INTC,2004-11-22,23.959999084472656,24.1200008392334,23.81999969482422,24.100000381469727,58668000,13.930270195007324
INTC,2004-11-23,23.729999542236328,23.93000030517578,23.149999618530273,23.3700008392334,92066600,13.508319854736328
INTC,2004-11-24,23.540000915527344,23.68000030517578,23.309999465942383,23.610000610351562,52012100,13.647049903869629
INTC,2004-11-26,23.389999389648438,23.6200008392334,23.18000030517578,23.209999084472656,23031100,13.415837287902832
INTC,2004-11-29,23.299999237060547,23.600000381469727,22.770000457763672,23.059999465942383,66808800,13.32913875579834
INTC,2004-11-30,23.040000915527344,23.09000015258789,22.350000381469727,22.3799991607666,88946000,12.936081886291504
INTC,2004-12-01,22.5,23.100000381469727,22.450000762939453,23.100000381469727,84149400,13.352254867553711
INTC,2004-12-02,23.110000610351562,23.399999618530273,22.6299991607666,22.709999084472656,109438600,13.126824378967285
INTC,2004-12-03,24.43000030517578,24.5,23.899999618530273,23.90999984741211,142326300,13.820453643798828
INTC,2004-12-06,23.920000076293945,24.190000534057617,23.709999084472656,24.010000228881836,63400700,13.878251075744629
INTC,2004-12-07,23.969999313354492,24.25,23.459999084472656,23.479999542236328,68931000,13.571900367736816
INTC,2004-12-08,23.489999771118164,23.520000457763672,23,23.010000228881836,78960300,13.30023193359375
INTC,2004-12-09,22.81999969482422,23.110000610351562,22.549999237060547,22.760000228881836,112089700,13.155729293823242
INTC,2004-12-10,22.670000076293945,22.899999618530273,22.5,22.559999465942383,73460100,13.040120124816895
INTC,2004-12-13,22.65999984741211,22.809999465942383,22.440000534057617,22.6299991607666,57206500,13.080586433410645
INTC,2004-12-14,22.920000076293945,23.299999237060547,22.850000381469727,23.239999771118164,76379900,13.433176040649414
INTC,2004-12-15,23.270000457763672,23.459999084472656,23.049999237060547,23.139999389648438,64347800,13.37537670135498
INTC,2004-12-16,23.010000228881836,23.3799991607666,22.81999969482422,22.8700008392334,63974700,13.21931266784668
INTC,2004-12-17,22.75,23.100000381469727,22.510000228881836,22.770000457763672,93531700,13.161507606506348
INTC,2004-12-20,22.799999237060547,23.079999923706055,22.65999984741211,22.700000762939453,50719500,13.121042251586914
INTC,2004-12-21,23.059999465942383,23.5,22.979999542236328,23.489999771118164,67182000,13.577677726745605
INTC,2004-12-22,23.459999084472656,23.809999465942383,23.3799991607666,23.450000762939453,55746800,13.55456256866455
INTC,2004-12-23,23.389999389648438,23.600000381469727,23.350000381469727,23.540000915527344,35032100,13.606581687927246
INTC,2004-12-27,23.649999618530273,23.700000762939453,23.25,23.3700008392334,38878600,13.508319854736328
INTC,2004-12-28,23.360000610351562,23.540000915527344,23.25,23.280000686645508,41466900,13.456297874450684
INTC,2004-12-29,23.15999984741211,23.540000915527344,23.1299991607666,23.25,48375600,13.438959121704102
INTC,2004-12-30,23.229999542236328,23.43000030517578,23.170000076293945,23.25,32584800,13.438959121704102
INTC,2004-12-31,23.350000381469727,23.489999771118164,23.239999771118164,23.389999389648438,31951800,13.519876480102539
INTC,2005-01-03,23.639999389648438,23.790000915527344,23.049999237060547,23.06999969482422,64246900,13.334914207458496
INTC,2005-01-04,23.190000534057617,23.209999084472656,22.350000381469727,22.610000610351562,93729100,13.069023132324219
INTC,2005-01-05,22.469999313354492,22.780000686645508,22.3700008392334,22.389999389648438,73848800,12.941864013671875
INTC,2005-01-06,22.579999923706055,22.729999542236328,22.40999984741211,22.459999084472656,63440900,12.98232364654541
INTC,2005-01-07,22.729999542236328,22.93000030517578,22.469999313354492,22.799999237060547,82523000,13.178847312927246
INTC,2005-01-10,22.90999984741211,23.020000457763672,22.75,22.8799991607666,65393900,13.225089073181152
INTC,2005-01-11,22.709999084472656,22.780000686645508,22.399999618530273,22.540000915527344,114083400,13.02856731414795
INTC,2005-01-12,23.219999313354492,23.329999923706055,22.8700008392334,23.15999984741211,143219700,13.386933326721191
INTC,2005-01-13,23.110000610351562,23.209999084472656,22.75,22.81999969482422,73856600,13.19040584564209
INTC,2005-01-14,22.959999084472656,23.1299991607666,22.899999618530273,23.020000457763672,65148200,13.306004524230957
INTC,2005-01-18,22.8700008392334,22.950000762939453,22.639999389648438,22.940000534057617,63728200,13.259771347045898
INTC,2005-01-19,22.959999084472656,22.969999313354492,22.549999237060547,22.600000381469727,71776900,13.063244819641113
INTC,2005-01-20,22.520000457763672,22.829999923706055,22.399999618530273,22.579999923706055,68547100,13.051684379577637
INTC,2005-01-21,22.579999923706055,22.709999084472656,22.3799991607666,22.420000076293945,80971200,12.959206581115723
INTC,2005-01-24,22.489999771118164,22.540000915527344,21.889999389648438,21.989999771118164,83759500,12.71065902709961
INTC,2005-01-25,22.219999313354492,22.540000915527344,22.170000076293945,22.260000228881836,94826800,12.866717338562012
INTC,2005-01-26,22.489999771118164,22.59000015258789,22.299999237060547,22.420000076293945,69891500,12.959206581115723
INTC,2005-01-27,22.3799991607666,22.520000457763672,22.170000076293945,22.309999465942383,78986900,12.895618438720703
INTC,2005-01-28,22.350000381469727,22.56999969482422,22.079999923706055,22.239999771118164,76572300,12.855159759521484
INTC,2005-01-31,22.450000762939453,22.549999237060547,22.270000457763672,22.450000762939453,60540400,12.976542472839355
INTC,2005-02-01,22.489999771118164,22.75,22.389999389648438,22.6299991607666,67031800,13.080586433410645
INTC,2005-02-02,22.65999984741211,22.760000228881836,22.5,22.579999923706055,73565400,13.051684379577637
INTC,2005-02-03,22.489999771118164,22.639999389648438,22.170000076293945,22.3799991607666,60735900,12.982075691223145
INTC,2005-02-04,22.3799991607666,23.020000457763672,22.3700008392334,23,67594800,13.341724395751953
INTC,2005-02-07,22.93000030517578,23.18000030517578,22.8799991607666,22.90999984741211,53757300,13.289519309997559
INTC,2005-02-08,22.950000762939453,23.5,22.93000030517578,23.40999984741211,85233700,13.579547882080078
INTC,2005-02-09,23.420000076293945,23.479999542236328,23.15999984741211,23.299999237060547,69909500,13.51574420928955
INTC,2005-02-10,23.440000534057617,23.59000015258789,23.219999313354492,23.5,74162700,13.631762504577637
INTC,2005-02-11,23.229999542236328,24.34000015258789,23.18000030517578,24.170000076293945,101956900,14.020410537719727
INTC,2005-02-14,24.040000915527344,24.389999389648438,24,24.309999465942383,59197400,14.101617813110352
INTC,2005-02-15,24.190000534057617,24.6299991607666,24.15999984741211,24.469999313354492,80599700,14.19443416595459
INTC,2005-02-16,24.309999465942383,24.399999618530273,24.1299991607666,24.139999389648438,85307400,14.00300407409668
INTC,2005-02-17,24.200000762939453,24.31999969482422,23.549999237060547,23.6299991607666,80239800,13.707167625427246
INTC,2005-02-18,23.670000076293945,24.079999923706055,23.639999389648438,24.020000457763672,58126700,13.933402061462402
INTC,2005-02-22,23.770000457763672,24.40999984741211,23.639999389648438,23.760000228881836,80059700,13.782577514648438
INTC,2005-02-23,23.920000076293945,23.93000030517578,23.049999237060547,23.309999465942383,92071900,13.521544456481934
INTC,2005-02-24,23.309999465942383,23.719999313354492,23.149999618530273,23.700000762939453,78619300,13.74777889251709
INTC,2005-02-25,23.65999984741211,24.1200008392334,23.56999969482422,24.09000015258789,73552200,13.97400188446045
INTC,2005-02-28,24.15999984741211,24.489999771118164,23.860000610351562,23.989999771118164,78925000,13.916000366210938
INTC,2005-03-01,24.360000610351562,24.760000228881836,24.329999923706055,24.6200008392334,84308400,14.281448364257812
INTC,2005-03-02,24.399999618530273,24.799999237060547,24.350000381469727,24.520000457763672,78910100,14.22343635559082
INTC,2005-03-03,24.5,24.600000381469727,24.229999542236328,24.5,85790700,14.211837768554688
INTC,2005-03-04,24.700000762939453,25.010000228881836,24.489999771118164,24.68000030517578,66040200,14.316252708435059
INTC,2005-03-07,24.68000030517578,25.469999313354492,24.549999237060547,25.110000610351562,88515000,14.565683364868164
INTC,2005-03-08,24.969999313354492,25.43000030517578,24.780000686645508,24.799999237060547,55791600,14.385859489440918
INTC,2005-03-09,24.8700008392334,25.229999542236328,24.75,24.84000015258789,64168700,14.409062385559082
INTC,2005-03-10,24.93000030517578,25.1200008392334,24.34000015258789,24.850000381469727,81906000,14.414861679077148
INTC,2005-03-11,25.059999465942383,25.100000381469727,24,24.200000762939453,114213100,14.03780746459961
INTC,2005-03-14,24.25,24.43000030517578,24.110000610351562,24.270000457763672,45827400,14.078420639038086
INTC,2005-03-15,24.350000381469727,24.420000076293945,23.829999923706055,23.8799991607666,47097500,13.852191925048828
INTC,2005-03-16,23.559999465942383,24.040000915527344,23.510000228881836,23.540000915527344,59791000,13.654958724975586
INTC,2005-03-17,23.510000228881836,23.670000076293945,23.350000381469727,23.40999984741211,49047800,13.579547882080078
INTC,2005-03-18,23.610000610351562,23.65999984741211,23.3700008392334,23.40999984741211,62777800,13.579547882080078
INTC,2005-03-21,23.459999084472656,23.65999984741211,23.25,23.5,39608900,13.631762504577637
INTC,2005-03-22,23.56999969482422,23.65999984741211,23,23.020000457763672,49092300,13.353315353393555
INTC,2005-03-23,23.020000457763672,23.510000228881836,22.959999084472656,23.389999389648438,54286400,13.56794548034668
INTC,2005-03-24,23.520000457763672,23.610000610351562,23.18000030517578,23.18000030517578,34664000,13.446142196655273
INTC,2005-03-28,23.34000015258789,23.649999618530273,23.270000457763672,23.299999237060547,42922000,13.51574420928955
INTC,2005-03-29,23.34000015258789,23.399999618530273,23.049999237060547,23.149999618530273,53920200,13.428731918334961
INTC,2005-03-30,23.280000686645508,23.540000915527344,23,23.489999771118164,62360100,13.62595272064209
INTC,2005-03-31,23.510000228881836,23.540000915527344,23.1299991607666,23.229999542236328,41543800,13.475141525268555
INTC,2005-04-01,23.34000015258789,23.440000534057617,22.899999618530273,23.010000228881836,68253800,13.34752082824707
INTC,2005-04-04,23.100000381469727,23.110000610351562,22.649999618530273,22.93000030517578,60426700,13.301122665405273
INTC,2005-04-05,23,23.25,22.969999313354492,23.1299991607666,48086400,13.417129516601562
INTC,2005-04-06,23.209999084472656,23.309999465942383,23,23.049999237060547,53942200,13.370721817016602
INTC,2005-04-07,23.020000457763672,23.420000076293945,23.020000457763672,23.40999984741211,53264800,13.579547882080078
INTC,2005-04-08,23.3799991607666,23.700000762939453,23.25,23.290000915527344,45961000,13.50994873046875
INTC,2005-04-11,23.299999237060547,23.34000015258789,23.049999237060547,23.1200008392334,41972300,13.411328315734863
INTC,2005-04-12,23.1200008392334,23.25,22.639999389648438,23.219999313354492,84545900,13.469342231750488
INTC,2005-04-13,23.139999389648438,23.18000030517578,22.700000762939453,22.81999969482422,54061100,13.237305641174316
INTC,2005-04-14,22.739999771118164,22.799999237060547,22.469999313354492,22.489999771118164,68014000,13.045886039733887
INTC,2005-04-15,22.219999313354492,22.5,21.940000534057617,22.1200008392334,92484400,12.831252098083496
INTC,2005-04-18,22.229999542236328,22.489999771118164,22.100000381469727,22.209999084472656,53761600,12.883463859558105
INTC,2005-04-19,22.510000228881836,22.690000534057617,22.299999237060547,22.6299991607666,83774200,13.127094268798828
INTC,2005-04-20,23.399999618530273,23.440000534057617,22.6299991607666,22.65999984741211,110176600,13.144497871398926
INTC,2005-04-21,22.979999542236328,23.389999389648438,22.93000030517578,23.360000610351562,87063100,13.550546646118164
INTC,2005-04-22,23.270000457763672,23.309999465942383,23.059999465942383,23.239999771118164,65435600,13.480937957763672
INTC,2005-04-25,23.329999923706055,23.549999237060547,23.209999084472656,23.40999984741211,53857700,13.579547882080078
INTC,2005-04-26,23.229999542236328,23.899999618530273,23.190000534057617,23.31999969482422,71256500,13.52734375
INTC,2005-04-27,23.18000030517578,23.6200008392334,23.100000381469727,23.510000228881836,56785200,13.637557983398438
INTC,2005-04-28,23.350000381469727,23.6200008392334,23.1200008392334,23.190000534057617,57393400,13.451933860778809
INTC,2005-04-29,23.43000030517578,23.59000015258789,23.059999465942383,23.520000457763672,55078900,13.643360137939453
INTC,2005-05-02,23.5,23.56999969482422,23.350000381469727,23.549999237060547,41187800,13.660765647888184
INTC,2005-05-03,23.459999084472656,23.90999984741211,23.420000076293945,23.829999923706055,67738300,13.8231840133667
INTC,2005-05-04,23.81999969482422,24.200000762939453,23.670000076293945,24.110000610351562,62027600,14.032710075378418
INTC,2005-05-05,24.1299991607666,24.479999542236328,24.100000381469727,24.260000228881836,64257800,14.120015144348145
INTC,2005-05-06,24.440000534057617,24.5,24.309999465942383,24.489999771118164,54715400,14.253883361816406
INTC,2005-05-09,24.40999984741211,24.799999237060547,24.34000015258789,24.799999237060547,57982700,14.434321403503418
INTC,2005-05-10,24.610000610351562,24.829999923706055,24.200000762939453,24.670000076293945,59638900,14.35865306854248
INTC,2005-05-11,24.739999771118164,24.799999237060547,24.360000610351562,24.770000457763672,58065800,14.416855812072754
INTC,2005-05-12,24.790000915527344,25.049999237060547,24.049999237060547,24.84000015258789,82029500,14.457595825195312
INTC,2005-05-13,25,25.299999237060547,24.899999618530273,25.1200008392334,67874000,14.620560646057129
INTC,2005-05-16,25.06999969482422,25.350000381469727,25,25.329999923706055,45569200,14.742791175842285
INTC,2005-05-17,25.170000076293945,25.719999313354492,25.149999618530273,25.700000762939453,62302100,14.958138465881348
INTC,2005-05-18,25.709999084472656,26.030000686645508,25.600000381469727,25.93000030517578,68753500,15.092010498046875
INTC,2005-05-19,25.940000534057617,26.059999465942383,25.809999465942383,26.010000228881836,51994800,15.138568878173828
INTC,2005-05-20,25.90999984741211,26.389999389648438,25.850000381469727,26.350000381469727,53930700,15.336457252502441
INTC,2005-05-23,26.5,26.639999389648438,26.209999084472656,26.5,65404500,15.4237642288208
INTC,2005-05-24,26.3799991607666,26.979999542236328,26.350000381469727,26.959999084472656,76674100,15.69149112701416
INTC,2005-05-25,26.81999969482422,27.049999237060547,26.700000762939453,27,81197900,15.714773178100586
INTC,2005-05-26,27.1200008392334,27.389999389648438,27.06999969482422,27.3700008392334,59779000,15.930120468139648
INTC,2005-05-27,27.18000030517578,27.399999618530273,27.059999465942383,27.389999389648438,49826600,15.941765785217285
INTC,2005-05-31,27.260000228881836,27.3799991607666,26.899999618530273,26.959999084472656,62666000,15.69149112701416
INTC,2005-06-01,26.799999237060547,27.520000457763672,26.780000686645508,27.290000915527344,77530200,15.883563041687012
INTC,2005-06-02,27.190000534057617,27.739999771118164,27.170000076293945,27.59000015258789,54343400,16.058176040649414
INTC,2005-06-03,27.649999618530273,27.75,27.25,27.329999923706055,55343100,15.906847953796387
INTC,2005-06-06,27.399999618530273,27.440000534057617,26.950000762939453,27.170000076293945,47224400,15.813718795776367
INTC,2005-06-07,27.299999237060547,27.450000762939453,26.860000610351562,26.860000610351562,60604200,15.633293151855469
INTC,2005-06-08,27.100000381469727,27.200000762939453,26.950000762939453,27.100000381469727,42500000,15.772974014282227
INTC,2005-06-09,27.209999084472656,27.739999771118164,27.049999237060547,27.700000762939453,76005400,16.12220573425293
INTC,2005-06-10,27.510000228881836,27.510000228881836,26.790000915527344,26.979999542236328,74824000,15.703131675720215
INTC,2005-06-13,26.90999984741211,27.139999389648438,26.739999771118164,27,49858500,15.714773178100586
INTC,2005-06-14,26.920000076293945,27.149999618530273,26.690000534057617,26.700000762939453,37499600,15.540169715881348
INTC,2005-06-15,26.860000610351562,26.979999542236328,26.25,26.940000534057617,60011300,15.67986011505127
INTC,2005-06-16,26.969999313354492,27.299999237060547,26.809999465942383,27.1200008392334,51069500,15.784624099731445
INTC,2005-06-17,27.389999389648438,27.610000610351562,27.059999465942383,27.1200008392334,58919300,15.784624099731445
INTC,2005-06-20,26.920000076293945,27.170000076293945,26.700000762939453,26.899999618530273,35186800,15.656572341918945
INTC,2005-06-21,26.90999984741211,27.260000228881836,26.8700008392334,27.18000030517578,48227300,15.819540977478027
INTC,2005-06-22,27.309999465942383,27.40999984741211,27.049999237060547,27.110000610351562,32816100,15.77879524230957
INTC,2005-06-23,27.149999618530273,27.530000686645508,26.770000457763672,26.770000457763672,61673000,15.580909729003906
INTC,2005-06-24,26.860000610351562,26.889999389648438,26.049999237060547,26.100000381469727,63600500,15.190943717956543
INTC,2005-06-27,26.149999618530273,26.260000228881836,25.81999969482422,25.860000610351562,47178400,15.05126667022705
INTC,2005-06-28,25.770000457763672,26.440000534057617,25.729999542236328,26.329999923706055,55753700,15.324814796447754
INTC,2005-06-29,26.299999237060547,26.43000030517578,26.100000381469727,26.25,33784300,15.27824878692627
INTC,2005-06-30,26.40999984741211,26.489999771118164,26.010000228881836,26.020000457763672,45129600,15.144391059875488
INTC,2005-07-01,26.229999542236328,26.3700008392334,26.100000381469727,26.209999084472656,30414000,15.254974365234375
INTC,2005-07-05,26.1299991607666,26.760000228881836,26.079999923706055,26.68000030517578,42739100,15.52853012084961
INTC,2005-07-06,26.719999313354492,26.989999771118164,26.459999084472656,26.5,45479700,15.4237642288208
INTC,2005-07-07,26.270000457763672,26.559999465942383,26.149999618530273,26.559999465942383,45597400,15.458694458007812
INTC,2005-07-08,26.639999389648438,27.280000686645508,26.579999923706055,27.280000686645508,45807100,15.877744674682617
INTC,2005-07-11,27.389999389648438,27.700000762939453,27.34000015258789,27.700000762939453,45578400,16.12220573425293
INTC,2005-07-12,27.639999389648438,27.860000610351562,27.43000030517578,27.75,40837400,16.151294708251953
INTC,2005-07-13,27.690000534057617,27.799999237060547,27.540000915527344,27.59000015258789,44086700,16.058176040649414
INTC,2005-07-14,27.899999618530273,28.1299991607666,27.729999542236328,27.8799991607666,68554200,16.226964950561523
INTC,2005-07-15,27.959999084472656,28.329999923706055,27.809999465942383,28.299999237060547,43558000,16.47141456604004
INTC,2005-07-18,28.209999084472656,28.31999969482422,28,28.229999542236328,36667600,16.4306697845459
INTC,2005-07-19,28.6200008392334,28.84000015258789,28.40999984741211,28.709999084472656,90418200,16.710046768188477
INTC,2005-07-20,27.09000015258789,27.450000762939453,26.850000381469727,27.440000534057617,125881500,15.97087287902832
INTC,2005-07-21,27.520000457763672,27.540000915527344,26.979999542236328,27.030000686645508,62008800,15.732234954833984
INTC,2005-07-22,27.15999984741211,27.239999771118164,26.75,26.75,54527900,15.569269180297852
INTC,2005-07-25,26.850000381469727,26.90999984741211,26.43000030517578,26.520000457763672,49767600,15.43540096282959
INTC,2005-07-26,26.65999984741211,27,26.530000686645508,26.889999389648438,51978200,15.650750160217285
INTC,2005-07-27,26.850000381469727,27.1299991607666,26.6200008392334,27.059999465942383,48199200,15.749707221984863
INTC,2005-07-28,27.06999969482422,27.43000030517578,26.959999084472656,27.34000015258789,54438300,15.912666320800781
INTC,2005-07-29,27.290000915527344,27.34000015258789,27.139999389648438,27.139999389648438,41287900,15.796263694763184
INTC,2005-08-01,27.239999771118164,27.3799991607666,27.100000381469727,27.110000610351562,34737200,15.77879524230957
INTC,2005-08-02,27.190000534057617,27.6299991607666,27.149999618530273,27.559999465942383,40887400,16.040714263916016
INTC,2005-08-03,27.469999313354492,27.65999984741211,27.450000762939453,27.639999389648438,32677200,16.134111404418945
INTC,2005-08-04,27.479999542236328,27.549999237060547,27.010000228881836,27.010000228881836,45198700,15.766361236572266
INTC,2005-08-05,27.020000457763672,27.09000015258789,26.6299991607666,26.770000457763672,46185700,15.626266479492188
INTC,2005-08-08,26.8700008392334,26.979999542236328,26,26.709999084472656,27948300,15.591242790222168
INTC,2005-08-09,26.799999237060547,27.190000534057617,26.739999771118164,26.899999618530273,46902400,15.702153205871582
INTC,2005-08-10,26.979999542236328,27.420000076293945,26.790000915527344,26.8799991607666,61089200,15.690482139587402
INTC,2005-08-11,26.520000457763672,26.81999969482422,26.360000610351562,26.81999969482422,58664800,15.655458450317383
INTC,2005-08-12,26.420000076293945,26.549999237060547,26.18000030517578,26.309999465942383,63074500,15.35776138305664
INTC,2005-08-15,26.25,26.670000076293945,26.229999542236328,26.530000686645508,34077200,15.486175537109375
INTC,2005-08-16,26.18000030517578,26.280000686645508,25.969999313354492,26,57319000,15.176806449890137
INTC,2005-08-17,26.059999465942383,26.18000030517578,25.950000762939453,26.09000015258789,46718500,15.22934341430664
INTC,2005-08-18,25.969999313354492,26.100000381469727,25.809999465942383,25.8799991607666,37985700,15.1067533493042
INTC,2005-08-19,25.940000534057617,25.979999542236328,25.610000610351562,25.649999618530273,38310800,14.97249698638916
INTC,2005-08-22,25.75,26.229999542236328,25.739999771118164,26.059999465942383,39766100,15.211828231811523
INTC,2005-08-23,26.209999084472656,26.280000686645508,25.709999084472656,25.719999313354492,46010000,15.01335620880127
INTC,2005-08-24,25.670000076293945,26.09000015258789,25.510000228881836,25.530000686645508,47565800,14.902454376220703
INTC,2005-08-25,25.469999313354492,25.65999984741211,25.420000076293945,25.459999084472656,31624200,14.861588478088379
INTC,2005-08-26,25.479999542236328,25.600000381469727,25.309999465942383,25.40999984741211,37205900,14.832403182983398
INTC,2005-08-29,25.360000610351562,25.829999923706055,25.31999969482422,25.729999542236328,37652200,15.019195556640625
INTC,2005-08-30,25.649999618530273,25.700000762939453,25.389999389648438,25.56999969482422,41536900,14.925797462463379
INTC,2005-08-31,25.6299991607666,25.780000686645508,25.459999084472656,25.719999313354492,41497200,15.01335620880127
INTC,2005-09-01,25.579999923706055,25.6299991607666,25.239999771118164,25.260000228881836,49495400,14.74484920501709
INTC,2005-09-02,25.3799991607666,25.420000076293945,25.200000762939453,25.280000686645508,33334500,14.756525039672852
INTC,2005-09-06,25.479999542236328,25.739999771118164,25.43000030517578,25.700000762939453,37063400,15.00168228149414
INTC,2005-09-07,25.6299991607666,25.75,25.469999313354492,25.65999984741211,35810100,14.978334426879883
INTC,2005-09-08,25.670000076293945,26.1200008392334,25.6299991607666,26.09000015258789,55398500,15.22934341430664
INTC,2005-09-09,25.850000381469727,25.8700008392334,25.190000534057617,25.25,99695900,14.739006996154785
INTC,2005-09-12,25.31999969482422,25.31999969482422,24.899999618530273,24.989999771118164,50565500,14.58724308013916
INTC,2005-09-13,24.860000610351562,25.170000076293945,24.850000381469727,24.899999618530273,57202700,14.534711837768555
INTC,2005-09-14,24.90999984741211,25.040000915527344,24.440000534057617,24.489999771118164,59291600,14.29538631439209
INTC,2005-09-15,24.610000610351562,24.709999084472656,24.329999923706055,24.549999237060547,51583200,14.330404281616211
INTC,2005-09-16,24.760000228881836,24.920000076293945,24.68000030517578,24.809999465942383,72332800,14.48217487335205
INTC,2005-09-19,24.799999237060547,24.8700008392334,24.450000762939453,24.68000030517578,37848500,14.406289100646973
INTC,2005-09-20,24.75,25.049999237060547,24.469999313354492,24.479999542236328,41848200,14.289548873901367
INTC,2005-09-21,24.81999969482422,24.84000015258789,24.479999542236328,24.5,48989500,14.301219940185547
INTC,2005-09-22,24.479999542236328,24.739999771118164,24.309999465942383,24.559999465942383,42372800,14.336243629455566
INTC,2005-09-23,24.530000686645508,24.559999465942383,24.350000381469727,24.3799991607666,41386700,14.23117446899414
INTC,2005-09-26,24.459999084472656,24.5,24.15999984741211,24.219999313354492,52193800,14.137781143188477
INTC,2005-09-27,24.239999771118164,24.420000076293945,23.799999237060547,23.829999923706055,57300400,13.91012191772461
INTC,2005-09-28,23.950000762939453,24.170000076293945,23.8700008392334,23.950000762939453,68717500,13.980172157287598
INTC,2005-09-29,23.989999771118164,24.520000457763672,23.920000076293945,24.479999542236328,55900900,14.289548873901367
INTC,2005-09-30,24.469999313354492,24.68000030517578,24.43000030517578,24.649999618530273,37520600,14.388778686523438
INTC,2005-10-03,24.739999771118164,24.959999084472656,24.579999923706055,24.600000381469727,49168200,14.35959529876709
INTC,2005-10-04,24.639999389648438,24.920000076293945,24.40999984741211,24.5,52847800,14.301219940185547
INTC,2005-10-05,24.549999237060547,24.59000015258789,24.06999969482422,24.06999969482422,45711500,14.050213813781738
INTC,2005-10-06,24.1200008392334,24.239999771118164,23.5,23.760000228881836,61527000,13.869261741638184
INTC,2005-10-07,23.850000381469727,23.959999084472656,23.739999771118164,23.81999969482422,30718200,13.904289245605469
INTC,2005-10-10,23.850000381469727,23.889999389648438,23.329999923706055,23.420000076293945,38495300,13.670794486999512
INTC,2005-10-11,23.520000457763672,23.579999923706055,23.290000915527344,23.420000076293945,41646800,13.670794486999512
INTC,2005-10-12,23.079999923706055,23.290000915527344,22.790000915527344,23.239999771118164,77117900,13.565731048583984
INTC,2005-10-13,23.329999923706055,23.469999313354492,22.90999984741211,23.200000762939453,68060200,13.542377471923828
INTC,2005-10-14,23.229999542236328,23.290000915527344,23,23.229999542236328,44232300,13.559889793395996
INTC,2005-10-17,23.18000030517578,23.479999542236328,23.1200008392334,23.459999084472656,45289800,13.694148063659668
INTC,2005-10-18,23.579999923706055,23.989999771118164,23.479999542236328,23.719999313354492,78862600,13.845916748046875
INTC,2005-10-19,22.989999771118164,23.709999084472656,22.75,23.690000534057617,91423500,13.828399658203125
INTC,2005-10-20,23.59000015258789,23.780000686645508,23.450000762939453,23.6200008392334,62486500,13.787543296813965
INTC,2005-10-21,23.760000228881836,23.850000381469727,23.1299991607666,23.149999618530273,63304300,13.513191223144531
INTC,2005-10-24,23.260000228881836,23.31999969482422,22.899999618530273,23.100000381469727,53173300,13.484004020690918
INTC,2005-10-25,22.940000534057617,23.299999237060547,22.829999923706055,23.110000610351562,54626000,13.48984146118164
INTC,2005-10-26,23.059999465942383,23.299999237060547,22.989999771118164,23.06999969482422,51506100,13.466500282287598
INTC,2005-10-27,23.040000915527344,23.190000534057617,22.829999923706055,22.84000015258789,41690800,13.332233428955078
INTC,2005-10-28,22.979999542236328,23.3700008392334,22.780000686645508,23.329999923706055,55358800,13.618255615234375
INTC,2005-10-31,23.440000534057617,23.690000534057617,23.420000076293945,23.5,58127600,13.717499732971191
INTC,2005-11-01,23.18000030517578,23.270000457763672,22.530000686645508,22.649999618530273,84900700,13.221330642700195
INTC,2005-11-02,22.739999771118164,23.399999618530273,22.700000762939453,23.3700008392334,63804900,13.641611099243164
INTC,2005-11-03,23.540000915527344,23.979999542236328,23.530000686645508,23.889999389648438,63945100,13.993053436279297
INTC,2005-11-04,23.979999542236328,24.010000228881836,23.65999984741211,23.989999771118164,37057500,14.051621437072754
INTC,2005-11-07,24.079999923706055,24.549999237060547,23.950000762939453,24.5,49974300,14.350341796875
INTC,2005-11-08,24.3799991607666,24.65999984741211,24.209999084472656,24.549999237060547,39967500,14.379624366760254
INTC,2005-11-09,24.5,24.860000610351562,24.459999084472656,24.799999237060547,39819700,14.526066780090332
INTC,2005-11-10,25.209999084472656,25.31999969482422,24.920000076293945,25.239999771118164,82211500,14.783782005310059
INTC,2005-11-11,25.389999389648438,25.450000762939453,25.059999465942383,25.1299991607666,40317600,14.719347953796387
INTC,2005-11-14,25.200000762939453,25.40999984741211,25.170000076293945,25.3700008392334,31035000,14.859926223754883
INTC,2005-11-15,25.18000030517578,25.360000610351562,25.040000915527344,25.079999923706055,37542700,14.690053939819336
INTC,2005-11-16,25.100000381469727,25.149999618530273,24.610000610351562,24.90999984741211,49435300,14.590494155883789
INTC,2005-11-17,25.149999618530273,25.25,24.90999984741211,25.110000610351562,39396500,14.707633972167969
INTC,2005-11-18,25.31999969482422,25.40999984741211,25.06999969482422,25.299999237060547,38919000,14.818924903869629
INTC,2005-11-21,25.329999923706055,25.5,25.06999969482422,25.25,34916400,14.78963851928711
INTC,2005-11-22,25.079999923706055,26.260000228881836,25.059999465942383,26.15999984741211,86040000,15.322648048400879
INTC,2005-11-23,26.139999389648438,26.920000076293945,26.079999923706055,26.639999389648438,80686900,15.603799819946289
INTC,2005-11-25,26.579999923706055,27.149999618530273,26.540000915527344,26.809999465942383,45653800,15.703380584716797
INTC,2005-11-28,26.940000534057617,27.100000381469727,26.739999771118164,26.860000610351562,78716200,15.732659339904785
INTC,2005-11-29,26.950000762939453,27.1299991607666,26.719999313354492,26.780000686645508,56364700,15.68580150604248
INTC,2005-11-30,26.739999771118164,26.860000610351562,26.6200008392334,26.68000030517578,50114500,15.627230644226074
INTC,2005-12-01,26.940000534057617,27.290000915527344,26.790000915527344,27.18000030517578,49840000,15.920100212097168
INTC,2005-12-02,27.1299991607666,27.489999771118164,27.110000610351562,27.43000030517578,51722600,16.0665225982666
INTC,2005-12-05,27.280000686645508,27.280000686645508,26.790000915527344,26.899999618530273,47747700,15.75609302520752
INTC,2005-12-06,27.040000915527344,27.1299991607666,26.6200008392334,26.670000076293945,50918500,15.621377944946289
INTC,2005-12-07,26.670000076293945,26.690000534057617,26.030000686645508,26.149999618530273,65558600,15.316787719726562
INTC,2005-12-08,26.31999969482422,26.31999969482422,25.34000015258789,25.700000762939453,104607200,15.05322265625
INTC,2005-12-09,25.280000686645508,26.1200008392334,25.170000076293945,26.079999923706055,80102100,15.275794982910156
INTC,2005-12-12,26.190000534057617,26.81999969482422,26.1200008392334,26.6200008392334,75565800,15.592085838317871
INTC,2005-12-13,26.360000610351562,26.889999389648438,26.309999465942383,26.719999313354492,46475500,15.650663375854492
INTC,2005-12-14,26.670000076293945,26.850000381469727,26.489999771118164,26.6299991607666,107658500,15.597947120666504
INTC,2005-12-15,26.59000015258789,26.899999618530273,26.520000457763672,26.579999923706055,69675900,15.568659782409668
INTC,2005-12-16,26.579999923706055,26.68000030517578,26.3799991607666,26.3799991607666,72050600,15.451513290405273
INTC,2005-12-19,26.3700008392334,26.450000762939453,25.780000686645508,25.780000686645508,45251900,15.100074768066406
INTC,2005-12-20,25.799999237060547,26.100000381469727,25.670000076293945,25.809999465942383,45877700,15.117644309997559
INTC,2005-12-21,25.850000381469727,26.190000534057617,25.600000381469727,25.8799991607666,34541900,15.158645629882812
INTC,2005-12-22,25.889999389648438,26.079999923706055,25.790000915527344,25.969999313354492,26452100,15.211362838745117
INTC,2005-12-23,26,26.149999618530273,25.8799991607666,25.969999313354492,16616900,15.211362838745117
INTC,2005-12-27,26.030000686645508,26.100000381469727,25.43000030517578,25.459999084472656,28968400,14.912642478942871
INTC,2005-12-28,25.520000457763672,25.639999389648438,25.360000610351562,25.440000534057617,26518000,14.900925636291504
INTC,2005-12-29,25.40999984741211,25.549999237060547,25.010000228881836,25.06999969482422,26749300,14.684209823608398
INTC,2005-12-30,25.010000228881836,25.149999618530273,24.8700008392334,24.959999084472656,31681600,14.61977481842041
INTC,2006-01-03,25.190000534057617,25.639999389648438,24.899999618530273,25.56999969482422,56401200,14.977072715759277
INTC,2006-01-04,25.600000381469727,25.940000534057617,25.59000015258789,25.90999984741211,46188800,15.176218032836914
INTC,2006-01-05,25.93000030517578,26.469999313354492,25.90999984741211,26.270000457763672,54876800,15.387080192565918
INTC,2006-01-06,26.479999542236328,26.6299991607666,26.209999084472656,26.309999465942383,45703200,15.410512924194336
INTC,2006-01-09,26.389999389648438,26.510000228881836,26.09000015258789,26.469999313354492,39457800,15.504226684570312
INTC,2006-01-10,26.290000915527344,26.40999984741211,25.920000076293945,26.1200008392334,47031300,15.29922103881836
INTC,2006-01-11,26.1299991607666,26.329999923706055,25.899999618530273,26.139999389648438,52999900,15.310933113098145
INTC,2006-01-12,26.049999237060547,26.520000457763672,25.8700008392334,25.969999313354492,54026700,15.211362838745117
INTC,2006-01-13,25.959999084472656,26.18000030517578,25.540000915527344,25.790000915527344,46308900,15.10593318939209
INTC,2006-01-17,25.59000015258789,25.75,25.31999969482422,25.520000457763672,88055500,14.947784423828125
INTC,2006-01-18,22.8700008392334,23.059999465942383,22.360000610351562,22.600000381469727,282028400,13.237459182739258
INTC,2006-01-19,22.799999237060547,22.8700008392334,22.389999389648438,22.399999618530273,196293400,13.120309829711914
INTC,2006-01-20,22.440000534057617,22.469999313354492,21.75,21.760000228881836,155195000,12.745443344116211
INTC,2006-01-23,21.920000076293945,21.93000030517578,21.100000381469727,21.350000381469727,155081900,12.505295753479004
INTC,2006-01-24,21.530000686645508,21.59000015258789,21.239999771118164,21.280000686645508,105641800,12.464296340942383
INTC,2006-01-25,21.399999618530273,21.420000076293945,21.100000381469727,21.209999084472656,110311300,12.423297882080078
INTC,2006-01-26,21.399999618530273,21.75,21.270000457763672,21.489999771118164,101961600,12.587302207946777
INTC,2006-01-27,21.75,21.899999618530273,21.549999237060547,21.670000076293945,75188600,12.692731857299805
INTC,2006-01-30,21.829999923706055,21.93000030517578,21.59000015258789,21.649999618530273,60422500,12.68101692199707
INTC,2006-01-31,21.690000534057617,21.709999084472656,21.25,21.260000228881836,79350800,12.45258617401123
INTC,2006-02-01,21.239999771118164,21.59000015258789,21.229999542236328,21.549999237060547,71658400,12.622441291809082
INTC,2006-02-02,21.559999465942383,21.68000030517578,21.18000030517578,21.200000762939453,87473400,12.417442321777344
INTC,2006-02-03,21.139999389648438,21.170000076293945,20.729999542236328,20.739999771118164,101402300,12.205578804016113
INTC,2006-02-06,20.850000381469727,20.850000381469727,20.5,20.610000610351562,66858200,12.129076957702637
INTC,2006-02-07,20.6200008392334,20.940000534057617,20.520000457763672,20.670000076293945,95298200,12.164383888244629
INTC,2006-02-08,20.780000686645508,20.84000015258789,20.540000915527344,20.670000076293945,77601800,12.164383888244629
INTC,2006-02-09,20.770000457763672,21.25,20.719999313354492,21,81803900,12.3585844039917
INTC,2006-02-10,21.020000457763672,21.34000015258789,20.809999465942383,21.290000915527344,83023300,12.529256820678711
INTC,2006-02-13,21.18000030517578,21.440000534057617,21.06999969482422,21.1299991607666,65889500,12.435098648071289
INTC,2006-02-14,21.18000030517578,21.469999313354492,21.1299991607666,21.3700008392334,60125600,12.576333045959473
INTC,2006-02-15,21.350000381469727,21.469999313354492,21.209999084472656,21.350000381469727,67175700,12.564566612243652
INTC,2006-02-16,21.360000610351562,21.450000762939453,21.18000030517578,21.350000381469727,70607000,12.564566612243652
INTC,2006-02-17,21,21.040000915527344,20.559999465942383,20.610000610351562,116649100,12.129076957702637
INTC,2006-02-21,20.65999984741211,20.75,20.5,20.6200008392334,67212800,12.13496208190918
INTC,2006-02-22,20.420000076293945,20.450000762939453,19.899999618530273,20.149999618530273,138566500,11.858363151550293
INTC,2006-02-23,20.18000030517578,20.489999771118164,19.8799991607666,20.290000915527344,85297300,11.94074821472168
INTC,2006-02-24,20.190000534057617,20.530000686645508,20.1299991607666,20.360000610351562,73154000,11.981943130493164
INTC,2006-02-27,20.469999313354492,20.790000915527344,20.43000030517578,20.520000457763672,87156900,12.0761079788208
INTC,2006-02-28,20.549999237060547,21.010000228881836,20.5,20.600000381469727,93248100,12.123180389404297
INTC,2006-03-01,20.729999542236328,21,20.670000076293945,20.799999237060547,80722800,12.240886688232422
INTC,2006-03-02,20.68000030517578,20.84000015258789,20.3799991607666,20.489999771118164,86237800,12.058449745178223
INTC,2006-03-03,19.969999313354492,20.479999542236328,19.860000610351562,20.31999969482422,202812000,11.958405494689941
INTC,2006-03-06,20.43000030517578,20.559999465942383,20.229999542236328,20.299999237060547,81728300,11.946636199951172
INTC,2006-03-07,20.149999618530273,20.200000762939453,19.829999923706055,20.059999465942383,90707500,11.80539608001709
INTC,2006-03-08,20.010000228881836,20.190000534057617,19.81999969482422,20.010000228881836,82850000,11.77597427368164
INTC,2006-03-09,20.049999237060547,20.15999984741211,19.729999542236328,19.75,69718300,11.622957229614258
INTC,2006-03-10,19.829999923706055,20.020000457763672,19.780000686645508,19.850000381469727,61506700,11.68181037902832
INTC,2006-03-13,19.950000762939453,20.5,19.690000534057617,19.729999542236328,80524700,11.611191749572754
INTC,2006-03-14,19.729999542236328,19.899999618530273,19.639999389648438,19.760000228881836,69318400,11.628841400146484
INTC,2006-03-15,19.790000915527344,19.969999313354492,19.729999542236328,19.920000076293945,69788800,11.723003387451172
INTC,2006-03-16,20.049999237060547,20.079999923706055,19.639999389648438,19.649999618530273,66058200,11.564106941223145
INTC,2006-03-17,19.75,19.770000457763672,19.399999618530273,19.540000915527344,110821300,11.499370574951172
INTC,2006-03-20,19.450000762939453,19.950000762939453,19.450000762939453,19.6200008392334,58650100,11.546454429626465
INTC,2006-03-21,19.780000686645508,20.31999969482422,19.600000381469727,19.780000686645508,124284600,11.64061450958252
INTC,2006-03-22,19.65999984741211,20.040000915527344,19.600000381469727,19.979999542236328,84910700,11.75831413269043
INTC,2006-03-23,19.979999542236328,20.15999984741211,19.690000534057617,19.700000762939453,84336400,11.593538284301758
INTC,2006-03-24,19.75,19.81999969482422,19.309999465942383,19.600000381469727,60424100,11.534680366516113
INTC,2006-03-27,19.6200008392334,19.920000076293945,19.6200008392334,19.75,60280300,11.622957229614258
INTC,2006-03-28,19.75,19.860000610351562,19.559999465942383,19.579999923706055,72692200,11.522916793823242
INTC,2006-03-29,19.610000610351562,19.959999084472656,19.510000228881836,19.81999969482422,78986300,11.664151191711426
INTC,2006-03-30,19.899999618530273,20.030000686645508,19.649999618530273,19.700000762939453,70641700,11.593538284301758
INTC,2006-03-31,19.780000686645508,19.8799991607666,19.350000381469727,19.459999084472656,87499200,11.452288627624512
INTC,2006-04-03,19.68000030517578,19.700000762939453,19.34000015258789,19.350000381469727,73344300,11.387555122375488
INTC,2006-04-04,19.389999389648438,19.5,19.25,19.299999237060547,67093000,11.358128547668457
INTC,2006-04-05,19.34000015258789,19.530000686645508,19.280000686645508,19.479999542236328,73019400,11.464061737060547
INTC,2006-04-06,19.489999771118164,19.600000381469727,19.329999923706055,19.3799991607666,51707700,11.40521240234375
INTC,2006-04-07,19.459999084472656,19.559999465942383,19.239999771118164,19.239999771118164,54523300,11.322822570800781
INTC,2006-04-10,19.299999237060547,19.469999313354492,19.25,19.360000610351562,52152400,11.393441200256348
INTC,2006-04-11,19.43000030517578,19.459999084472656,19.1200008392334,19.15999984741211,60169600,11.27574348449707
INTC,2006-04-12,19.139999389648438,19.270000457763672,19.100000381469727,19.1200008392334,44072500,11.252199172973633
INTC,2006-04-13,19.190000534057617,19.59000015258789,19.170000076293945,19.450000762939453,77378500,11.4464111328125
INTC,2006-04-17,19.40999984741211,19.530000686645508,18.989999771118164,19.190000534057617,76273800,11.2933988571167
INTC,2006-04-18,19.260000228881836,19.479999542236328,18.600000381469727,19.389999389648438,78082100,11.411096572875977
INTC,2006-04-19,19.31999969482422,19.600000381469727,19.200000762939453,19.559999465942383,103771800,11.511141777038574
INTC,2006-04-20,19.770000457763672,19.940000534057617,19.399999618530273,19.450000762939453,127052000,11.4464111328125
INTC,2006-04-21,19.520000457763672,20,19.020000457763672,19.059999465942383,92182400,11.216888427734375
INTC,2006-04-24,18.93000030517578,19.25,18.899999618530273,18.90999984741211,67594200,11.12861156463623
INTC,2006-04-25,18.940000534057617,19.200000762939453,18.75,19.149999618530273,90281100,11.269856452941895
INTC,2006-04-26,19.149999618530273,19.579999923706055,19.1200008392334,19.489999771118164,85359800,11.469948768615723
INTC,2006-04-27,19.389999389648438,20.200000762939453,19.200000762939453,20.079999923706055,134460200,11.817166328430176
INTC,2006-04-28,19.989999771118164,20.270000457763672,19.90999984741211,19.979999542236328,89978400,11.75831413269043
INTC,2006-05-01,20.059999465942383,20.15999984741211,19.459999084472656,19.489999771118164,75869800,11.469948768615723
INTC,2006-05-02,19.639999389648438,19.719999313354492,19.510000228881836,19.59000015258789,52909500,11.528799057006836
INTC,2006-05-03,19.520000457763672,19.8700008392334,19.1200008392334,19.15999984741211,68692200,11.33359432220459
INTC,2006-05-04,19.280000686645508,19.450000762939453,19.209999084472656,19.34000015258789,42441200,11.440074920654297
INTC,2006-05-05,19.43000030517578,19.649999618530273,19.3700008392334,19.510000228881836,51087200,11.540629386901855
INTC,2006-05-08,19.639999389648438,20.219999313354492,19.639999389648438,20.110000610351562,102795400,11.895544052124023
INTC,2006-05-09,19.93000030517578,20.100000381469727,19.790000915527344,19.899999618530273,66287600,11.771331787109375
INTC,2006-05-10,19.850000381469727,19.979999542236328,19.5,19.579999923706055,60520500,11.582036018371582
INTC,2006-05-11,19.579999923706055,19.600000381469727,19.209999084472656,19.360000610351562,56976700,11.451900482177734
INTC,2006-05-12,19.280000686645508,19.520000457763672,19.030000686645508,19.040000915527344,66530900,11.262612342834473
INTC,2006-05-15,19.059999465942383,19.350000381469727,19,19.31999969482422,62462200,11.428238868713379
INTC,2006-05-16,19.260000228881836,19.350000381469727,18.93000030517578,19.059999465942383,67068600,11.274444580078125
INTC,2006-05-17,18.959999084472656,19.020000457763672,18.649999618530273,18.65999984741211,83390900,11.037830352783203
INTC,2006-05-18,18.729999542236328,18.889999389648438,18.489999771118164,18.649999618530273,76112600,11.031914710998535
INTC,2006-05-19,18,18.479999542236328,17.940000534057617,18.360000610351562,189166200,10.860376358032227
INTC,2006-05-22,18.1299991607666,18.450000762939453,17.969999313354492,18.010000228881836,84566300,10.653340339660645
INTC,2006-05-23,18.1299991607666,18.270000457763672,17.889999389648438,17.950000762939453,89346200,10.617849349975586
INTC,2006-05-24,18.010000228881836,18.059999465942383,17.760000228881836,17.889999389648438,108894700,10.582357406616211
INTC,2006-05-25,17.969999313354492,18.059999465942383,17.739999771118164,18.049999237060547,68212600,10.67700481414795
INTC,2006-05-26,18.1299991607666,18.309999465942383,18.010000228881836,18.219999313354492,61157600,10.777562141418457
INTC,2006-05-30,18.209999084472656,18.219999313354492,17.770000457763672,17.809999465942383,65587400,10.535037994384766
INTC,2006-05-31,17.889999389648438,18.190000534057617,17.770000457763672,18.020000457763672,76030000,10.659258842468262
INTC,2006-06-01,18.049999237060547,18.149999618530273,17.790000915527344,18.040000915527344,76997200,10.671086311340332
INTC,2006-06-02,18.06999969482422,18.309999465942383,17.959999084472656,18.229999542236328,71258300,10.783477783203125
INTC,2006-06-05,18.260000228881836,18.350000381469727,17.889999389648438,17.979999542236328,63914200,10.63559627532959
INTC,2006-06-06,18.049999237060547,18.059999465942383,17.670000076293945,17.790000915527344,82277100,10.523201942443848
INTC,2006-06-07,17.780000686645508,17.790000915527344,17.329999923706055,17.389999389648438,108997200,10.286601066589355
INTC,2006-06-08,17.239999771118164,17.360000610351562,17.049999237060547,17.110000610351562,114389700,10.1209716796875
INTC,2006-06-09,17.110000610351562,17.260000228881836,17.100000381469727,17.15999984741211,83418800,10.150547981262207
INTC,2006-06-12,17.25,17.350000381469727,16.75,16.860000610351562,64666000,9.973090171813965
INTC,2006-06-13,16.790000915527344,17.290000915527344,16.75,17.1200008392334,116064700,10.126886367797852
INTC,2006-06-14,17.489999771118164,17.850000381469727,17.489999771118164,17.729999542236328,117591300,10.487714767456055
INTC,2006-06-15,17.799999237060547,18.170000076293945,17.770000457763672,18.1200008392334,71506000,10.718411445617676
INTC,2006-06-16,18.059999465942383,18.469999313354492,18.040000915527344,18.299999237060547,83664700,10.824882507324219
INTC,2006-06-19,18.510000228881836,18.639999389648438,18.200000762939453,18.239999771118164,61509400,10.789397239685059
INTC,2006-06-20,18.280000686645508,18.40999984741211,18.06999969482422,18.149999618530273,50887900,10.736157417297363
INTC,2006-06-21,18.219999313354492,18.600000381469727,18.200000762939453,18.399999618530273,53899700,10.884041786193848
INTC,2006-06-22,18.450000762939453,18.540000915527344,18.149999618530273,18.25,45409300,10.79531478881836
INTC,2006-06-23,18.25,18.290000915527344,18,18,48909400,10.647427558898926
INTC,2006-06-26,18.149999618530273,18.329999923706055,18.1200008392334,18.280000686645508,36205800,10.813055992126465
INTC,2006-06-27,18.649999618530273,18.700000762939453,18.049999237060547,18.049999237060547,61133200,10.67700481414795
INTC,2006-06-28,18.1200008392334,18.709999084472656,18.06999969482422,18.65999984741211,65687300,11.037830352783203
INTC,2006-06-29,18.760000228881836,19.360000610351562,18.670000076293945,19.31999969482422,76666000,11.428238868713379
INTC,2006-06-30,19.280000686645508,19.31999969482422,18.940000534057617,19,54002100,11.238950729370117
INTC,2006-07-03,19.270000457763672,19.389999389648438,19.139999389648438,19.360000610351562,25048100,11.451900482177734
INTC,2006-07-05,19.200000762939453,19.260000228881836,18.739999771118164,18.75,51632300,11.091071128845215
INTC,2006-07-06,18.809999465942383,18.940000534057617,18.75,18.850000381469727,35026000,11.150223731994629
INTC,2006-07-07,18.709999084472656,18.950000762939453,18.5,18.559999465942383,57542500,10.978684425354004
INTC,2006-07-10,18.639999389648438,18.719999313354492,18.110000610351562,18.18000030517578,43060600,10.753896713256836
INTC,2006-07-11,18.059999465942383,18.670000076293945,18,18.670000076293945,76813100,11.043750762939453
INTC,2006-07-12,18.56999969482422,18.579999923706055,17.8700008392334,17.8799991607666,76732200,10.576445579528809
INTC,2006-07-13,17.809999465942383,18.079999923706055,17.690000534057617,17.719999313354492,78659200,10.481801986694336
INTC,2006-07-14,17.719999313354492,18.100000381469727,17.68000030517578,17.8799991607666,65420500,10.576445579528809
INTC,2006-07-17,17.84000015258789,18.1200008392334,17.670000076293945,17.84000015258789,63855500,10.552783012390137
INTC,2006-07-18,17.950000762939453,18.270000457763672,17.6299991607666,18.209999084472656,69040900,10.771649360656738
INTC,2006-07-19,18.25,18.639999389648438,18.049999237060547,18.489999771118164,84949400,10.937274932861328
INTC,2006-07-20,17.969999313354492,18,17.06999969482422,17.100000381469727,136083600,10.115057945251465
INTC,2006-07-21,17,17.399999618530273,16.84000015258789,17.149999618530273,82603200,10.144635200500488
INTC,2006-07-24,17.18000030517578,17.65999984741211,17.149999618530273,17.479999542236328,54838700,10.339834213256836
INTC,2006-07-25,17.479999542236328,17.770000457763672,17.309999465942383,17.540000915527344,47364300,10.375324249267578
INTC,2006-07-26,17.59000015258789,17.739999771118164,17.25,17.5,58194900,10.351667404174805
INTC,2006-07-27,17.739999771118164,17.8799991607666,17.420000076293945,17.469999313354492,54399100,10.333918571472168
INTC,2006-07-28,17.600000381469727,18.260000228881836,17.579999923706055,18.18000030517578,67306400,10.753896713256836
INTC,2006-07-31,18.079999923706055,18.15999984741211,17.979999542236328,18,42813200,10.647427558898926
INTC,2006-08-01,17.889999389648438,17.889999389648438,17.5,17.65999984741211,39658000,10.446310997009277
INTC,2006-08-02,17.65999984741211,17.790000915527344,17.559999465942383,17.59000015258789,41676800,10.404903411865234
INTC,2006-08-03,17.489999771118164,17.5,17.219999313354492,17.329999923706055,58432000,10.30971622467041
INTC,2006-08-04,17.610000610351562,17.670000076293945,17.260000228881836,17.489999771118164,52987200,10.404901504516602
INTC,2006-08-07,17.3799991607666,17.489999771118164,17.260000228881836,17.31999969482422,32853500,10.3037691116333
INTC,2006-08-08,17.450000762939453,17.649999618530273,17.290000915527344,17.360000610351562,45404900,10.327563285827637
INTC,2006-08-09,17.610000610351562,17.829999923706055,17.34000015258789,17.399999618530273,56902300,10.351359367370605
INTC,2006-08-10,17.3700008392334,17.81999969482422,17.299999237060547,17.75,56529900,10.559576988220215
INTC,2006-08-11,17.65999984741211,17.790000915527344,17.360000610351562,17.40999984741211,41429700,10.357311248779297
INTC,2006-08-14,17.540000915527344,18.040000915527344,17.530000686645508,17.8700008392334,61408800,10.630969047546387
INTC,2006-08-15,18.170000076293945,18.18000030517578,17.940000534057617,18.1299991607666,49983300,10.785642623901367
INTC,2006-08-16,18.270000457763672,18.690000534057617,18.1299991607666,18.610000610351562,68487700,11.071195602416992
INTC,2006-08-17,18.68000030517578,18.700000762939453,18.34000015258789,18.559999465942383,63929800,11.04145336151123
INTC,2006-08-18,18.399999618530273,18.530000686645508,18.329999923706055,18.399999618530273,61895700,10.946269035339355
INTC,2006-08-21,18.299999237060547,18.350000381469727,18.079999923706055,18.25,55186800,10.857030868530273
INTC,2006-08-22,18.170000076293945,18.40999984741211,18.079999923706055,18.34000015258789,67402200,10.910572052001953
INTC,2006-08-23,18.479999542236328,18.559999465942383,18.239999771118164,18.3799991607666,58397100,10.934369087219238
INTC,2006-08-24,18.3799991607666,18.56999969482422,18.309999465942383,18.559999465942383,48177800,11.04145336151123
INTC,2006-08-25,18.450000762939453,19,18.43000030517578,18.899999618530273,67059700,11.24372386932373
INTC,2006-08-28,19.059999465942383,19.450000762939453,19.020000457763672,19.3799991607666,68405300,11.529275894165039
INTC,2006-08-29,19.459999084472656,19.700000762939453,19.209999084472656,19.68000030517578,74624700,11.707747459411621
INTC,2006-08-30,19.6299991607666,20,19.559999465942383,19.84000015258789,70874700,11.802936553955078
INTC,2006-08-31,19.81999969482422,19.84000015258789,19.530000686645508,19.56999969482422,46176100,11.642305374145508
INTC,2006-09-01,19.899999618530273,19.950000762939453,19.549999237060547,19.8799991607666,68302800,11.826727867126465
INTC,2006-09-05,19.950000762939453,20.020000457763672,19.639999389648438,19.989999771118164,80198200,11.892165184020996
INTC,2006-09-06,19.6299991607666,19.81999969482422,19.270000457763672,19.309999465942383,76688700,11.487626075744629
INTC,2006-09-07,19.229999542236328,19.5,19.059999465942383,19.219999313354492,76842800,11.434094429016113
INTC,2006-09-08,19.260000228881836,19.540000915527344,19.200000762939453,19.450000762939453,49942000,11.570920944213867
INTC,2006-09-11,19.25,19.559999465942383,19.1200008392334,19.399999618530273,57210500,11.541173934936523
INTC,2006-09-12,19.3799991607666,19.8700008392334,19.31999969482422,19.75,58584500,11.74939250946045
INTC,2006-09-13,19.780000686645508,19.989999771118164,19.600000381469727,19.829999923706055,63946600,11.79698657989502
INTC,2006-09-14,19.75,19.81999969482422,19.5,19.780000686645508,53450900,11.767239570617676
INTC,2006-09-15,19.920000076293945,19.959999084472656,19.489999771118164,19.510000228881836,71462900,11.606607437133789
INTC,2006-09-18,19.459999084472656,19.75,19.440000534057617,19.649999618530273,54073800,11.689895629882812
INTC,2006-09-19,19.649999618530273,19.700000762939453,19.239999771118164,19.420000076293945,62041700,11.553071975708008
INTC,2006-09-20,19.510000228881836,19.690000534057617,19.440000534057617,19.489999771118164,60897400,11.594709396362305
INTC,2006-09-21,19.450000762939453,19.65999984741211,19.139999389648438,19.190000534057617,59113600,11.416247367858887
INTC,2006-09-22,19.18000030517578,19.360000610351562,19.030000686645508,19.06999969482422,48765500,11.344856262207031
INTC,2006-09-25,19.170000076293945,19.510000228881836,19.030000686645508,19.40999984741211,55961500,11.547118186950684
INTC,2006-09-26,19.389999389648438,19.979999542236328,19.31999969482422,19.959999084472656,95999900,11.87431812286377
INTC,2006-09-27,20.059999465942383,20.75,20.049999237060547,20.389999389648438,131829700,12.130125999450684
INTC,2006-09-28,20.459999084472656,20.829999923706055,20.450000762939453,20.770000457763672,98036700,12.356192588806152
INTC,2006-09-29,20.899999618530273,20.950000762939453,20.520000457763672,20.56999969482422,73305600,12.237212181091309
INTC,2006-10-02,20.559999465942383,20.75,20.399999618530273,20.440000534057617,51710400,12.159876823425293
INTC,2006-10-03,20.399999618530273,20.790000915527344,20.170000076293945,20.56999969482422,80567600,12.237212181091309
INTC,2006-10-04,20.5,20.8799991607666,20.489999771118164,20.81999969482422,78890600,12.385941505432129
INTC,2006-10-05,20.799999237060547,20.979999542236328,20.65999984741211,20.780000686645508,53715500,12.362141609191895
INTC,2006-10-06,20.610000610351562,20.700000762939453,20.40999984741211,20.6299991607666,63556800,12.272902488708496
INTC,2006-10-09,20.520000457763672,20.790000915527344,20.459999084472656,20.6200008392334,46476300,12.266959190368652
INTC,2006-10-10,20.530000686645508,21.020000457763672,20.420000076293945,20.889999389648438,73980400,12.427579879760742
INTC,2006-10-11,20.760000228881836,21.280000686645508,20.739999771118164,20.889999389648438,106865400,12.427579879760742
INTC,2006-10-12,21.110000610351562,21.549999237060547,20.950000762939453,21.489999771118164,81941100,12.784527778625488
INTC,2006-10-13,21.399999618530273,21.850000381469727,21.3799991607666,21.600000381469727,78944400,12.849968910217285
INTC,2006-10-16,21.93000030517578,22.030000686645508,21.559999465942383,21.610000610351562,93626600,12.855916023254395
INTC,2006-10-17,21.190000534057617,21.229999542236328,20.829999923706055,20.899999618530273,117951400,12.433533668518066
INTC,2006-10-18,21.600000381469727,21.6299991607666,21.030000686645508,21.110000610351562,115013500,12.558463096618652
INTC,2006-10-19,21,21.190000534057617,20.6299991607666,21.030000686645508,73635800,12.510872840881348
INTC,2006-10-20,21.18000030517578,21.450000762939453,21.049999237060547,21.329999923706055,61151200,12.689338684082031
INTC,2006-10-23,21.280000686645508,21.600000381469727,21.1200008392334,21.450000762939453,53105200,12.760726928710938
INTC,2006-10-24,21.459999084472656,21.84000015258789,21.450000762939453,21.6200008392334,62841600,12.861863136291504
INTC,2006-10-25,21.549999237060547,21.84000015258789,21.530000686645508,21.719999313354492,53309500,12.921358108520508
INTC,2006-10-26,21.75,21.829999923706055,21.610000610351562,21.770000457763672,44042700,12.95109748840332
INTC,2006-10-27,21.68000030517578,21.770000457763672,20.899999618530273,21.100000381469727,99919800,12.552518844604492
INTC,2006-10-30,21.020000457763672,21.329999923706055,20.959999084472656,21.260000228881836,41171900,12.647698402404785
INTC,2006-10-31,21.31999969482422,21.43000030517578,21.190000534057617,21.34000015258789,55491300,12.695290565490723
INTC,2006-11-01,21.3700008392334,21.420000076293945,20.959999084472656,21.020000457763672,57883600,12.504921913146973
INTC,2006-11-02,20.639999389648438,20.920000076293945,20.56999969482422,20.68000030517578,68204800,12.302655220031738
INTC,2006-11-03,20.65999984741211,20.690000534057617,20.350000381469727,20.510000228881836,47924400,12.260808944702148
INTC,2006-11-06,20.420000076293945,20.90999984741211,20.31999969482422,20.81999969482422,47833000,12.446123123168945
INTC,2006-11-07,20.780000686645508,21.170000076293945,20.729999542236328,20.799999237060547,48489800,12.434171676635742
INTC,2006-11-08,20.719999313354492,20.899999618530273,20.5,20.709999084472656,52943400,12.380373001098633
INTC,2006-11-09,20.81999969482422,20.969999313354492,20.3799991607666,20.420000076293945,52833700,12.20700740814209
INTC,2006-11-10,20.489999771118164,20.639999389648438,20.420000076293945,20.579999923706055,31864200,12.302651405334473
INTC,2006-11-13,20.610000610351562,21.06999969482422,20.579999923706055,21,45829100,12.553727149963379
INTC,2006-11-14,21.170000076293945,21.93000030517578,21.110000610351562,21.8799991607666,74391100,13.079787254333496
INTC,2006-11-15,21.93000030517578,22.3700008392334,21.760000228881836,22.31999969482422,104300100,13.342818260192871
INTC,2006-11-16,22.329999923706055,22.40999984741211,22.059999465942383,22.329999923706055,65568900,13.348793983459473
INTC,2006-11-17,22.190000534057617,22.5,21.84000015258789,22.100000381469727,56835000,13.21130084991455
INTC,2006-11-20,21.8700008392334,22.350000381469727,21.5,22.270000457763672,65794500,13.31292724609375
INTC,2006-11-21,22.190000534057617,22.270000457763672,21.3799991607666,21.56999969482422,87522600,12.89447021484375
INTC,2006-11-22,21.809999465942383,21.84000015258789,21.540000915527344,21.729999542236328,41640800,12.99011516571045
INTC,2006-11-24,21.459999084472656,21.75,21.420000076293945,21.59000015258789,23076000,12.906427383422852
INTC,2006-11-27,21.469999313354492,21.489999771118164,20.950000762939453,21.020000457763672,52691900,12.56568431854248
INTC,2006-11-28,20.90999984741211,21.1299991607666,20.760000228881836,20.979999542236328,53901800,12.541769981384277
INTC,2006-11-29,21.209999084472656,21.450000762939453,21.100000381469727,21.239999771118164,55212100,12.697198867797852
INTC,2006-11-30,21.239999771118164,21.489999771118164,21.06999969482422,21.399999618530273,47485000,12.79284381866455
INTC,2006-12-01,21.31999969482422,21.399999618530273,20.600000381469727,20.93000030517578,65117600,12.511878967285156
INTC,2006-12-04,21.09000015258789,21.450000762939453,20.809999465942383,21.219999313354492,62659300,12.685240745544434
INTC,2006-12-05,21.209999084472656,21.399999618530273,21.110000610351562,21.1200008392334,33748700,12.625465393066406
INTC,2006-12-06,21.139999389648438,21.209999084472656,20.829999923706055,20.899999618530273,46963900,12.493948936462402
INTC,2006-12-07,21.010000228881836,21.25,20.639999389648438,20.649999618530273,55815100,12.344501495361328
INTC,2006-12-08,20.65999984741211,20.850000381469727,20.540000915527344,20.68000030517578,41723600,12.362434387207031
INTC,2006-12-11,20.6200008392334,20.920000076293945,20.600000381469727,20.700000762939453,37802100,12.374393463134766
INTC,2006-12-12,20.68000030517578,20.84000015258789,20.469999313354492,20.729999542236328,45888000,12.39232349395752
INTC,2006-12-13,20.8799991607666,20.889999389648438,20.65999984741211,20.700000762939453,47987600,12.374393463134766
INTC,2006-12-14,20.729999542236328,21.139999389648438,20.40999984741211,20.770000457763672,49471000,12.416230201721191
INTC,2006-12-15,20.989999771118164,21.200000762939453,20.860000610351562,20.959999084472656,81300400,12.529815673828125
INTC,2006-12-18,21.049999237060547,21.299999237060547,20.65999984741211,20.84000015258789,48970900,12.45807933807373
INTC,2006-12-19,20.649999618530273,20.719999313354492,20.459999084472656,20.65999984741211,47440100,12.35047721862793
INTC,2006-12-20,20.700000762939453,20.940000534057617,20.56999969482422,20.600000381469727,30772600,12.314610481262207
INTC,2006-12-21,20.600000381469727,20.670000076293945,20.209999084472656,20.3700008392334,48988800,12.177114486694336
INTC,2006-12-22,20.360000610351562,20.43000030517578,20.079999923706055,20.079999923706055,35337100,12.003755569458008
INTC,2006-12-26,20.030000686645508,20.290000915527344,20.030000686645508,20.149999618530273,30535300,12.04560375213623
INTC,2006-12-27,20.260000228881836,20.5,20.219999313354492,20.399999618530273,31892600,12.195046424865723
INTC,2006-12-28,20.399999618530273,20.479999542236328,20.329999923706055,20.420000076293945,29665000,12.20700740814209
INTC,2006-12-29,20.34000015258789,20.530000686645508,20.229999542236328,20.25,37099300,12.105376243591309
INTC,2007-01-03,20.450000762939453,20.8799991607666,20.139999389648438,20.350000381469727,69001200,12.165160179138184
INTC,2007-01-04,20.6299991607666,21.329999923706055,20.559999465942383,21.170000076293945,88902300,12.655351638793945
INTC,2007-01-05,21.09000015258789,21.149999618530273,20.760000228881836,21.100000381469727,64550800,12.61351203918457
INTC,2007-01-08,21.25,21.34000015258789,20.950000762939453,21.010000228881836,52839100,12.559706687927246
INTC,2007-01-09,21.18000030517578,21.209999084472656,20.860000610351562,21.030000686645508,54381000,12.57166576385498
INTC,2007-01-10,21.09000015258789,21.6200008392334,21.030000686645508,21.520000457763672,76346900,12.864584922790527
INTC,2007-01-11,21.610000610351562,22.049999237060547,21.030000686645508,21.920000076293945,99263900,13.103697776794434
INTC,2007-01-12,21.790000915527344,22.149999618530273,21.6200008392334,22.1299991607666,90707700,13.229236602783203
INTC,2007-01-16,22.100000381469727,22.299999237060547,21.780000686645508,22.299999237060547,132197800,13.330856323242188
INTC,2007-01-17,21.25,21.5,20.780000686645508,21.040000915527344,192479200,12.577641487121582
INTC,2007-01-18,20.889999389648438,20.899999618530273,20.5,20.649999618530273,101259500,12.344501495361328
INTC,2007-01-19,20.6200008392334,20.8700008392334,20.600000381469727,20.81999969482422,64459100,12.446123123168945
INTC,2007-01-22,20.920000076293945,21.020000457763672,20.649999618530273,20.790000915527344,77064300,12.428192138671875
INTC,2007-01-23,20.850000381469727,20.8799991607666,20.459999084472656,20.549999237060547,66796000,12.284717559814453
INTC,2007-01-24,20.600000381469727,20.8799991607666,20.56999969482422,20.84000015258789,55953800,12.45807933807373
INTC,2007-01-25,20.8700008392334,21.040000915527344,20.600000381469727,20.600000381469727,57199100,12.314610481262207
INTC,2007-01-26,20.690000534057617,20.899999618530273,20.510000228881836,20.530000686645508,62234300,12.2727632522583
INTC,2007-01-29,20.799999237060547,21.139999389648438,20.700000762939453,20.889999389648438,99681400,12.48796558380127
INTC,2007-01-30,21.09000015258789,21.1299991607666,20.81999969482422,20.93000030517578,61693700,12.511878967285156
INTC,2007-01-31,20.959999084472656,21.020000457763672,20.690000534057617,20.959999084472656,47840000,12.529815673828125
INTC,2007-02-01,20.979999542236328,21.139999389648438,20.8700008392334,21.110000610351562,50473200,12.619486808776855
INTC,2007-02-02,21.139999389648438,21.25,21.030000686645508,21.229999542236328,55291300,12.691219329833984
INTC,2007-02-05,21.219999313354492,21.40999984741211,21.170000076293945,21.280000686645508,63384700,12.789175987243652
INTC,2007-02-06,21.3700008392334,21.489999771118164,21.079999923706055,21.309999465942383,56861600,12.807212829589844
INTC,2007-02-07,21.3799991607666,21.670000076293945,21.239999771118164,21.510000228881836,57645400,12.927410125732422
INTC,2007-02-08,21.299999237060547,21.420000076293945,21.18000030517578,21.360000610351562,40270500,12.837263107299805
INTC,2007-02-09,21.420000076293945,21.540000915527344,20.920000076293945,21.030000686645508,80404400,12.638936042785645
INTC,2007-02-12,20.93000030517578,20.979999542236328,20.75,20.799999237060547,48013400,12.500703811645508
INTC,2007-02-13,20.889999389648438,20.950000762939453,20.700000762939453,20.8700008392334,55316100,12.542771339416504
INTC,2007-02-14,20.959999084472656,21.299999237060547,20.940000534057617,21.139999389648438,56559400,12.705039024353027
INTC,2007-02-15,21.209999084472656,21.350000381469727,21.1299991607666,21.309999465942383,44728000,12.807212829589844
INTC,2007-02-16,21.260000228881836,21.399999618530273,21.149999618530273,21.229999542236328,47511800,12.759132385253906
INTC,2007-02-20,21.059999465942383,21.31999969482422,20.899999618530273,21.18000030517578,47945200,12.729083061218262
INTC,2007-02-21,20.969999313354492,20.989999771118164,20.729999542236328,20.8799991607666,69355500,12.548787117004395
INTC,2007-02-22,21,21.06999969482422,20.780000686645508,20.969999313354492,52430400,12.602875709533691
INTC,2007-02-23,20.829999923706055,21,20.75,20.760000228881836,75768100,12.476666450500488
INTC,2007-02-26,20.809999465942383,21,20.520000457763672,20.850000381469727,72228200,12.530759811401367
INTC,2007-02-27,20.489999771118164,20.600000381469727,20.010000228881836,20.030000686645508,99034300,12.03793716430664
INTC,2007-02-28,20.049999237060547,20.200000762939453,19.799999237060547,19.860000610351562,102774400,11.935770988464355
INTC,2007-03-01,19.520000457763672,19.799999237060547,19.34000015258789,19.59000015258789,108287900,11.773493766784668
INTC,2007-03-02,19.510000228881836,19.600000381469727,19.200000762939453,19.219999313354492,95602100,11.55113697052002
INTC,2007-03-05,18.979999542236328,19.459999084472656,18.899999618530273,19.110000610351562,88237400,11.485020637512207
INTC,2007-03-06,19.34000015258789,19.399999618530273,19.149999618530273,19.399999618530273,66882600,11.65931224822998
INTC,2007-03-07,19.360000610351562,19.450000762939453,19.079999923706055,19.1200008392334,68343100,11.4910306930542
INTC,2007-03-08,19.280000686645508,19.31999969482422,19.15999984741211,19.229999542236328,46507200,11.557144165039062
INTC,2007-03-09,19.360000610351562,19.420000076293945,19.049999237060547,19.100000381469727,51056700,11.47901439666748
INTC,2007-03-12,19.110000610351562,19.639999389648438,19.09000015258789,19.479999542236328,68184600,11.707387924194336
INTC,2007-03-13,19.290000915527344,19.489999771118164,19.1200008392334,19.1200008392334,66226600,11.4910306930542
INTC,2007-03-14,19.190000534057617,19.239999771118164,18.959999084472656,19.229999542236328,70074300,11.557144165039062
INTC,2007-03-15,19.209999084472656,19.299999237060547,19.010000228881836,19.139999389648438,52048300,11.503052711486816
INTC,2007-03-16,19.149999618530273,19.219999313354492,19.049999237060547,19.149999618530273,56509100,11.50905990600586
INTC,2007-03-19,19.200000762939453,19.280000686645508,18.950000762939453,19.110000610351562,59139800,11.485020637512207
INTC,2007-03-20,19.040000915527344,19.1299991607666,18.920000076293945,18.989999771118164,62861900,11.4129056930542
INTC,2007-03-21,19.049999237060547,19.360000610351562,18.90999984741211,19.34000015258789,61537800,11.623250007629395
INTC,2007-03-22,19.239999771118164,19.309999465942383,19.110000610351562,19.15999984741211,50898400,11.5150728225708
INTC,2007-03-23,19.190000534057617,19.360000610351562,19.15999984741211,19.270000457763672,37566600,11.581183433532715
INTC,2007-03-26,19.260000228881836,19.34000015258789,19.049999237060547,19.290000915527344,39226400,11.593204498291016
INTC,2007-03-27,19.25,19.270000457763672,19.040000915527344,19.059999465942383,50285100,11.454972267150879
INTC,2007-03-28,18.979999542236328,19.049999237060547,18.860000610351562,18.860000610351562,50042600,11.334775924682617
INTC,2007-03-29,19.010000228881836,19.100000381469727,18.75,19.09000015258789,71000900,11.472997665405273
INTC,2007-03-30,19.079999923706055,19.18000030517578,18.899999618530273,19.1299991607666,60162400,11.497041702270508
INTC,2007-04-02,19.149999618530273,19.239999771118164,19.030000686645508,19.1299991607666,54240600,11.497041702270508
INTC,2007-04-03,19.219999313354492,19.399999618530273,19.190000534057617,19.309999465942383,53274700,11.605218887329102
INTC,2007-04-04,19.350000381469727,19.440000534057617,19.229999542236328,19.3799991607666,49475500,11.64729118347168
INTC,2007-04-05,19.290000915527344,19.579999923706055,19.260000228881836,19.579999923706055,36683100,11.76749324798584
INTC,2007-04-09,19.8799991607666,20.239999771118164,19.850000381469727,20.100000381469727,117593100,12.08000659942627
INTC,2007-04-10,20.100000381469727,20.739999771118164,20.06999969482422,20.68000030517578,94796500,12.428590774536133
INTC,2007-04-11,20.59000015258789,20.729999542236328,20.420000076293945,20.469999313354492,90710100,12.302375793457031
INTC,2007-04-12,20.3799991607666,20.549999237060547,20.25,20.5,63681100,12.320405960083008
INTC,2007-04-13,20.40999984741211,20.479999542236328,20.25,20.459999084472656,44046400,12.296364784240723
INTC,2007-04-16,20.40999984741211,20.729999542236328,20.389999389648438,20.690000534057617,56647300,12.434598922729492
INTC,2007-04-17,20.670000076293945,21,20.65999984741211,20.979999542236328,104587400,12.608881950378418
INTC,2007-04-18,21.31999969482422,21.479999542236328,21,21.350000381469727,112621700,12.831245422363281
INTC,2007-04-19,21.15999984741211,21.899999618530273,21.139999389648438,21.809999465942383,97553200,13.107706069946289
INTC,2007-04-20,22.049999237060547,22.200000762939453,21.65999984741211,22.15999984741211,120196700,13.318062782287598
INTC,2007-04-23,22.030000686645508,22.1299991607666,21.790000915527344,21.90999984741211,55767600,13.167805671691895
INTC,2007-04-24,21.950000762939453,22.09000015258789,21.739999771118164,21.940000534057617,85220200,13.185842514038086
INTC,2007-04-25,21.989999771118164,22.299999237060547,21.799999237060547,22.260000228881836,68950800,13.378152847290039
INTC,2007-04-26,22.1299991607666,22.219999313354492,22,22.09000015258789,62587700,13.275988578796387
INTC,2007-04-27,21.920000076293945,22.09000015258789,21.81999969482422,21.8700008392334,48819400,13.14377212524414
INTC,2007-04-30,21.780000686645508,21.850000381469727,21.479999542236328,21.5,60430900,12.921399116516113
INTC,2007-05-01,21.559999465942383,21.829999923706055,21.450000762939453,21.799999237060547,60719800,13.101698875427246
INTC,2007-05-02,21.809999465942383,22.06999969482422,21.75,21.93000030517578,68653800,13.179831504821777
INTC,2007-05-03,22.110000610351562,22.1299991607666,21.709999084472656,21.739999771118164,71127400,13.13331127166748
INTC,2007-05-04,21.950000762939453,22.020000457763672,21.809999465942383,21.899999618530273,53037600,13.229965209960938
INTC,2007-05-07,21.920000076293945,22.1299991607666,21.850000381469727,21.959999084472656,36978500,13.266219139099121
INTC,2007-05-08,21.979999542236328,22.200000762939453,21.799999237060547,22.149999618530273,49529000,13.381000518798828
INTC,2007-05-09,22.040000915527344,22.510000228881836,21.950000762939453,22.469999313354492,72643900,13.574312210083008
INTC,2007-05-10,22.360000610351562,22.700000762939453,22.049999237060547,22.209999084472656,65528600,13.417241096496582
INTC,2007-05-11,22.31999969482422,22.399999618530273,22.139999389648438,22.280000686645508,46752400,13.45953369140625
INTC,2007-05-14,22.360000610351562,22.440000534057617,21.989999771118164,22.1200008392334,50199300,13.362874984741211
INTC,2007-05-15,22.079999923706055,22.360000610351562,21.899999618530273,22.010000228881836,57409000,13.296422004699707
INTC,2007-05-16,22.049999237060547,22.239999771118164,21.90999984741211,22.18000030517578,60776000,13.399125099182129
INTC,2007-05-17,22.299999237060547,22.459999084472656,22.18000030517578,22.229999542236328,58022700,13.42932415008545
INTC,2007-05-18,22.690000534057617,22.75,22.510000228881836,22.700000762939453,68319300,13.713257789611816
INTC,2007-05-21,22.700000762939453,22.889999389648438,22.530000686645508,22.6299991607666,51141900,13.67097282409668
INTC,2007-05-22,22.889999389648438,23.079999923706055,22.690000534057617,22.989999771118164,66447600,13.88845157623291
INTC,2007-05-23,22.989999771118164,23.139999389648438,22.649999618530273,22.670000076293945,63578800,13.6951322555542
INTC,2007-05-24,22.719999313354492,22.75,21.81999969482422,21.969999313354492,86970900,13.27225399017334
INTC,2007-05-25,22.1200008392334,22.299999237060547,22.040000915527344,22.15999984741211,38037600,13.387043952941895
INTC,2007-05-29,22.170000076293945,22.43000030517578,22.1200008392334,22.299999237060547,48537900,13.471612930297852
INTC,2007-05-30,22.06999969482422,22.299999237060547,21.850000381469727,22.079999923706055,58288200,13.338712692260742
INTC,2007-05-31,22.139999389648438,22.190000534057617,21.920000076293945,22.18000030517578,49304200,13.399125099182129
INTC,2007-06-01,22.34000015258789,22.600000381469727,22.31999969482422,22.360000610351562,48706100,13.507861137390137
INTC,2007-06-04,22.239999771118164,22.540000915527344,22.1200008392334,22.15999984741211,48184200,13.387043952941895
INTC,2007-06-05,22.1200008392334,22.239999771118164,21.860000610351562,21.959999084472656,55921800,13.266219139099121
INTC,2007-06-06,21.8799991607666,21.969999313354492,21.459999084472656,21.489999771118164,69039300,12.982281684875488
INTC,2007-06-07,21.31999969482422,21.6299991607666,21.290000915527344,21.309999465942383,65427200,12.873547554016113
INTC,2007-06-08,21.450000762939453,21.8799991607666,21.350000381469727,21.829999923706055,60978800,13.1876802444458
INTC,2007-06-11,21.75,22.079999923706055,21.690000534057617,21.93000030517578,42220000,13.24809741973877
INTC,2007-06-12,21.860000610351562,22.5,21.84000015258789,22.200000762939453,59703700,13.41120433807373
INTC,2007-06-13,22.270000457763672,22.8799991607666,22.200000762939453,22.670000076293945,75402700,13.6951322555542
INTC,2007-06-14,22.639999389648438,23.530000686645508,22.6299991607666,23.229999542236328,85675800,14.033431053161621
INTC,2007-06-15,23.979999542236328,24.25,23.799999237060547,24.239999771118164,159229100,14.64358901977539
INTC,2007-06-18,24.18000030517578,24.309999465942383,23.809999465942383,24.170000076293945,56919200,14.601295471191406
INTC,2007-06-19,24.040000915527344,24.450000762939453,23.959999084472656,24.100000381469727,67154400,14.559014320373535
INTC,2007-06-20,24.219999313354492,24.350000381469727,23.899999618530273,23.940000534057617,62999600,14.462346076965332
INTC,2007-06-21,23.8700008392334,24.3799991607666,23.790000915527344,24.290000915527344,56127800,14.673792839050293
INTC,2007-06-22,24.190000534057617,24.229999542236328,23.690000534057617,23.700000762939453,70452900,14.31736946105957
INTC,2007-06-25,23.75,23.889999389648438,23.299999237060547,23.479999542236328,50088600,14.184459686279297
INTC,2007-06-26,23.579999923706055,23.719999313354492,23.34000015258789,23.3799991607666,49305100,14.124053001403809
INTC,2007-06-27,23.290000915527344,23.850000381469727,23.280000686645508,23.790000915527344,50784400,14.371731758117676
INTC,2007-06-28,24.1299991607666,24.170000076293945,23.860000610351562,23.920000076293945,47660000,14.45026969909668
INTC,2007-06-29,23.959999084472656,24.219999313354492,23.549999237060547,23.739999771118164,50633200,14.341532707214355
INTC,2007-07-02,23.8799991607666,24.299999237060547,23.860000610351562,24.270000457763672,48790600,14.66170883178711
INTC,2007-07-03,24.309999465942383,24.600000381469727,24.260000228881836,24.59000015258789,29204400,14.855025291442871
INTC,2007-07-05,24.479999542236328,24.690000534057617,24.43000030517578,24.600000381469727,36687300,14.861063957214355
INTC,2007-07-06,24.520000457763672,24.850000381469727,24.510000228881836,24.68000030517578,51408200,14.909388542175293
INTC,2007-07-09,24.809999465942383,25.020000457763672,24.790000915527344,24.959999084472656,76331300,15.078543663024902
INTC,2007-07-10,24.780000686645508,25.18000030517578,24.75,24.969999313354492,64931900,15.084583282470703
INTC,2007-07-11,24.81999969482422,24.899999618530273,24.450000762939453,24.56999969482422,56054600,14.842938423156738
INTC,2007-07-12,24.75,26,24.56999969482422,26,134702600,15.70681381225586
INTC,2007-07-13,25.799999237060547,26,25.68000030517578,25.969999313354492,64189600,15.688688278198242
INTC,2007-07-16,25.93000030517578,26.040000915527344,25.829999923706055,25.950000762939453,50045600,15.676604270935059
INTC,2007-07-17,26.059999465942383,26.520000457763672,25.979999542236328,26.329999923706055,122061900,15.906167984008789
INTC,2007-07-18,24.959999084472656,25.34000015258789,24.809999465942383,25.059999465942383,134435700,15.138949394226074
INTC,2007-07-19,25.1299991607666,25.31999969482422,25.09000015258789,25.260000228881836,62612300,15.259772300720215
INTC,2007-07-20,25.280000686645508,25.299999237060547,24.479999542236328,24.549999237060547,95624900,14.830860137939453
INTC,2007-07-23,24.6200008392334,24.969999313354492,24.56999969482422,24.719999313354492,56431300,14.933554649353027
INTC,2007-07-24,24.40999984741211,24.899999618530273,24.40999984741211,24.530000686645508,68543100,14.818779945373535
INTC,2007-07-25,24.68000030517578,24.719999313354492,24.3700008392334,24.5,50743000,14.800655364990234
INTC,2007-07-26,24.34000015258789,24.440000534057617,23.6299991607666,24,86328700,14.498597145080566
INTC,2007-07-27,23.889999389648438,24.049999237060547,23.530000686645508,23.540000915527344,79410500,14.220711708068848
INTC,2007-07-30,23.6200008392334,24.149999618530273,23.549999237060547,23.850000381469727,69472300,14.407978057861328
INTC,2007-07-31,24.100000381469727,24.18000030517578,23.59000015258789,23.6200008392334,61619000,14.269037246704102
INTC,2007-08-01,23.559999465942383,23.959999084472656,23.219999313354492,23.799999237060547,92766600,14.377777099609375
INTC,2007-08-02,23.770000457763672,24.43000030517578,23.59000015258789,24.299999237060547,74873100,14.679830551147461
INTC,2007-08-03,24.270000457763672,24.489999771118164,23.8799991607666,23.90999984741211,77219000,14.511709213256836
INTC,2007-08-06,24.049999237060547,24.200000762939453,23.780000686645508,24.1299991607666,64096700,14.645232200622559
INTC,2007-08-07,24.040000915527344,24.31999969482422,23.75,24.1299991607666,59835600,14.645232200622559
INTC,2007-08-08,24.329999923706055,24.770000457763672,24.18000030517578,24.68000030517578,75754600,14.979043960571289
INTC,2007-08-09,24.31999969482422,24.739999771118164,23.920000076293945,23.920000076293945,71677400,14.517779350280762
INTC,2007-08-10,23.850000381469727,24.34000015258789,23.5,23.979999542236328,68821100,14.554195404052734
INTC,2007-08-13,24.190000534057617,24.31999969482422,23.959999084472656,24.020000457763672,50460400,14.578474044799805
INTC,2007-08-14,24.059999465942383,24.3799991607666,23.780000686645508,23.799999237060547,55469500,14.4449462890625
INTC,2007-08-15,23.780000686645508,23.989999771118164,23.209999084472656,23.219999313354492,63242900,14.092924118041992
INTC,2007-08-16,23.229999542236328,23.59000015258789,22.09000015258789,23.100000381469727,118374800,14.020097732543945
INTC,2007-08-17,23.899999618530273,24,23.34000015258789,23.700000762939453,94355000,14.384260177612305
INTC,2007-08-20,23.799999237060547,24.290000915527344,23.65999984741211,24.110000610351562,57345400,14.633098602294922
INTC,2007-08-21,23.90999984741211,24.049999237060547,23.709999084472656,23.889999389648438,58065500,14.4995756149292
INTC,2007-08-22,24.100000381469727,24.200000762939453,23.940000534057617,24.149999618530273,51215500,14.657376289367676
INTC,2007-08-23,24.290000915527344,24.31999969482422,24,24.229999542236328,38610600,14.705930709838867
INTC,2007-08-24,24.190000534057617,24.8799991607666,24.06999969482422,24.790000915527344,51695900,15.045807838439941
INTC,2007-08-27,24.709999084472656,24.709999084472656,24.3700008392334,24.450000762939453,45799500,14.83945083618164
INTC,2007-08-28,24.25,24.510000228881836,23.93000030517578,23.959999084472656,56189600,14.542057991027832
INTC,2007-08-29,24.290000915527344,25.200000762939453,24.219999313354492,25.09000015258789,82168400,15.227890968322754
INTC,2007-08-30,24.90999984741211,25.6200008392334,24.889999389648438,25.280000686645508,68903300,15.343209266662598
INTC,2007-08-31,25.559999465942383,25.799999237060547,25.530000686645508,25.75,56843900,15.628459930419922
INTC,2007-09-04,25.81999969482422,26.43000030517578,25.75,26.18000030517578,77887400,15.889444351196289
INTC,2007-09-05,25.989999771118164,26.200000762939453,25.790000915527344,25.989999771118164,59594700,15.774126052856445
INTC,2007-09-06,26.020000457763672,26.229999542236328,25.8799991607666,26.149999618530273,49595300,15.871234893798828
INTC,2007-09-07,25.690000534057617,25.739999771118164,25.260000228881836,25.469999313354492,65685000,15.45852279663086
INTC,2007-09-10,25.920000076293945,26.219999313354492,25.239999771118164,25.350000381469727,107382200,15.385695457458496
INTC,2007-09-11,25.510000228881836,25.889999389648438,25.260000228881836,25.65999984741211,61962300,15.573841094970703
INTC,2007-09-12,25.510000228881836,25.850000381469727,25.329999923706055,25.459999084472656,60821100,15.452454566955566
INTC,2007-09-13,25.56999969482422,25.639999389648438,25.25,25.350000381469727,65045000,15.385695457458496
INTC,2007-09-14,24.940000534057617,25.190000534057617,24.600000381469727,24.93000030517578,66854900,15.130784034729004
INTC,2007-09-17,24.8700008392334,25.079999923706055,24.760000228881836,24.850000381469727,46370300,15.08222484588623
INTC,2007-09-18,24.950000762939453,25.489999771118164,24.889999389648438,25.40999984741211,72076600,15.422103881835938
INTC,2007-09-19,25.6299991607666,25.780000686645508,25.43000030517578,25.68000030517578,69117900,15.585977554321289
INTC,2007-09-20,25.510000228881836,25.959999084472656,25.479999542236328,25.809999465942383,51971400,15.664875030517578
INTC,2007-09-21,26.010000228881836,26.049999237060547,25.760000228881836,25.8700008392334,70411400,15.701290130615234
INTC,2007-09-24,25.979999542236328,26.239999771118164,25.81999969482422,25.979999542236328,50334900,15.768056869506836
INTC,2007-09-25,25.829999923706055,26.170000076293945,25.760000228881836,25.889999389648438,50665900,15.713431358337402
INTC,2007-09-26,25.979999542236328,26.360000610351562,25.799999237060547,25.90999984741211,68642200,15.725568771362305
INTC,2007-09-27,26.09000015258789,26.100000381469727,25.700000762939453,25.760000228881836,47541400,15.634525299072266
INTC,2007-09-28,25.719999313354492,26.020000457763672,25.670000076293945,25.860000610351562,44063300,15.695218086242676
INTC,2007-10-01,26.040000915527344,26.549999237060547,25.860000610351562,26.3700008392334,54672800,16.004762649536133
INTC,2007-10-02,26.280000686645508,26.579999923706055,26.15999984741211,26.3799991607666,45948000,16.01082992553711
INTC,2007-10-03,25.889999389648438,26.049999237060547,25.56999969482422,25.809999465942383,76290500,15.664875030517578
INTC,2007-10-04,25.799999237060547,25.829999923706055,25.3700008392334,25.600000381469727,44415700,15.537423133850098
INTC,2007-10-05,25.799999237060547,25.940000534057617,25.489999771118164,25.540000915527344,72211600,15.50101375579834
INTC,2007-10-08,25.5,25.760000228881836,25.469999313354492,25.65999984741211,34606900,15.573841094970703
INTC,2007-10-09,25.68000030517578,25.860000610351562,25.549999237060547,25.84000015258789,43878600,15.683084487915039
INTC,2007-10-10,25.8799991607666,25.93000030517578,25.6299991607666,25.8799991607666,38317200,15.707364082336426
INTC,2007-10-11,25.8700008392334,26.18000030517578,25.15999984741211,25.43000030517578,91274900,15.434246063232422
INTC,2007-10-12,25.600000381469727,25.68000030517578,25.329999923706055,25.549999237060547,48670300,15.507072448730469
INTC,2007-10-15,25.639999389648438,26.06999969482422,25.56999969482422,25.75,74615900,15.628459930419922
INTC,2007-10-16,25.719999313354492,25.979999542236328,25.270000457763672,25.479999542236328,107955700,15.464592933654785
INTC,2007-10-17,26.790000915527344,26.979999542236328,26.25,26.719999313354492,187866100,16.217191696166992
INTC,2007-10-18,26.510000228881836,26.979999542236328,26.469999313354492,26.969999313354492,66200000,16.368915557861328
INTC,2007-10-19,26.84000015258789,26.850000381469727,26.270000457763672,26.299999237060547,80777400,15.962278366088867
INTC,2007-10-22,25.950000762939453,26.690000534057617,25.850000381469727,26.639999389648438,62800500,16.168630599975586
INTC,2007-10-23,26.6200008392334,26.81999969482422,26.15999984741211,26.799999237060547,67310100,16.26573944091797
INTC,2007-10-24,26.329999923706055,26.389999389648438,25.459999084472656,26.010000228881836,89794300,15.786264419555664
INTC,2007-10-25,26.18000030517578,26.25,25.530000686645508,25.889999389648438,57691300,15.713431358337402
INTC,2007-10-26,26.260000228881836,26.450000762939453,25.780000686645508,25.940000534057617,61642300,15.743781089782715
INTC,2007-10-29,26.049999237060547,26.350000381469727,26,26.260000228881836,53264600,15.937995910644531
INTC,2007-10-30,26.110000610351562,26.3700008392334,26.100000381469727,26.270000457763672,41449000,15.944064140319824
INTC,2007-10-31,26.3700008392334,26.899999618530273,26.350000381469727,26.899999618530273,64819100,16.32644271850586
INTC,2007-11-01,26.700000762939453,27.079999923706055,26.5,26.5,86590500,16.083656311035156
INTC,2007-11-02,26.75,26.959999084472656,26.399999618530273,26.799999237060547,58633800,16.26573944091797
INTC,2007-11-05,26.579999923706055,27.030000686645508,26.440000534057617,26.84000015258789,55392500,16.358999252319336
INTC,2007-11-06,26.959999084472656,27.520000457763672,26.959999084472656,27.489999771118164,69334400,16.755168914794922
INTC,2007-11-07,27.239999771118164,27.540000915527344,26.8700008392334,26.899999618530273,71488100,16.395572662353516
INTC,2007-11-08,26.889999389648438,26.969999313354492,25.290000915527344,25.93000030517578,91404900,15.804354667663574
INTC,2007-11-09,25.360000610351562,25.649999618530273,25,25.149999618530273,71692500,15.328938484191895
INTC,2007-11-12,25.40999984741211,25.56999969482422,25.100000381469727,25.3700008392334,72660600,15.463022232055664
INTC,2007-11-13,25.59000015258789,26.139999389648438,25.290000915527344,26.139999389648438,62116600,15.932343482971191
INTC,2007-11-14,26.5,26.520000457763672,25.770000457763672,25.850000381469727,63262500,15.755585670471191
INTC,2007-11-15,25.84000015258789,26.059999465942383,25.280000686645508,25.530000686645508,67012000,15.560550689697266
INTC,2007-11-16,25.530000686645508,25.780000686645508,25.170000076293945,25.510000228881836,80440400,15.548355102539062
INTC,2007-11-19,25.450000762939453,25.600000381469727,25.100000381469727,25.170000076293945,52318600,15.341130256652832
INTC,2007-11-20,25.350000381469727,25.75,24.90999984741211,25.520000457763672,74694200,15.554451942443848
INTC,2007-11-21,25.229999542236328,25.290000915527344,24.540000915527344,24.6299991607666,69533000,15.01199722290039
INTC,2007-11-23,24.780000686645508,25.100000381469727,24.549999237060547,25.06999969482422,36581600,15.280180931091309
INTC,2007-11-26,25.040000915527344,25.31999969482422,24.31999969482422,24.3700008392334,53157500,14.85352897644043
INTC,2007-11-27,24.75,25.15999984741211,24.489999771118164,25.110000610351562,62931100,15.304561614990234
INTC,2007-11-28,25.540000915527344,26.309999465942383,25.5,26.190000534057617,60141900,15.962823867797852
INTC,2007-11-29,26.06999969482422,26.469999313354492,26.010000228881836,26.34000015258789,43272300,16.054244995117188
INTC,2007-11-30,26.65999984741211,26.65999984741211,25.719999313354492,26.079999923706055,65565000,15.89577579498291
INTC,2007-12-03,26.030000686645508,26.780000686645508,26.010000228881836,26.25,56131600,15.99939250946045
INTC,2007-12-04,25.84000015258789,26.520000457763672,25.829999923706055,26.309999465942383,44505400,16.03595733642578
INTC,2007-12-05,26.889999389648438,27.459999084472656,26.889999389648438,27.219999313354492,68523700,16.590595245361328
INTC,2007-12-06,27.219999313354492,27.989999771118164,27.170000076293945,27.979999542236328,60508000,17.053829193115234
INTC,2007-12-07,27.770000457763672,27.899999618530273,27.56999969482422,27.729999542236328,47506200,16.901447296142578
INTC,2007-12-10,27.559999465942383,27.8799991607666,27.25,27.780000686645508,45473800,16.931926727294922
INTC,2007-12-11,27.790000915527344,27.81999969482422,26.90999984741211,26.93000030517578,67572400,16.413848876953125
INTC,2007-12-12,27.43000030517578,27.719999313354492,26.889999389648438,27.280000686645508,56574000,16.627168655395508
INTC,2007-12-13,26.979999542236328,27.5,26.809999465942383,27.15999984741211,53456100,16.554035186767578
INTC,2007-12-14,26.81999969482422,26.84000015258789,26.190000534057617,26.290000915527344,68738500,16.023765563964844
INTC,2007-12-17,26.229999542236328,26.280000686645508,25.3799991607666,25.719999313354492,64820000,15.676358222961426
INTC,2007-12-18,25.920000076293945,26.139999389648438,25.59000015258789,25.90999984741211,44708400,15.792155265808105
INTC,2007-12-19,25.850000381469727,26.25,25.81999969482422,26.190000534057617,33581900,15.962823867797852
INTC,2007-12-20,26.530000686645508,26.530000686645508,26.010000228881836,26.40999984741211,40096600,16.096908569335938
INTC,2007-12-21,26.760000228881836,26.959999084472656,26.579999923706055,26.959999084472656,58620800,16.432132720947266
INTC,2007-12-24,26.81999969482422,27.3700008392334,26.75,27.309999465942383,22486400,16.64546012878418
INTC,2007-12-26,27.200000762939453,27.469999313354492,27.1299991607666,27.450000762939453,21346200,16.730783462524414
INTC,2007-12-27,27.360000610351562,27.420000076293945,26.770000457763672,26.829999923706055,29577500,16.35289764404297
INTC,2007-12-28,27.110000610351562,27.270000457763672,26.649999618530273,26.760000228881836,35391400,16.31023406982422
INTC,2007-12-31,26.6299991607666,27,26.59000015258789,26.65999984741211,23687800,16.249284744262695
INTC,2008-01-02,26.280000686645508,26.34000015258789,24.950000762939453,25.350000381469727,84278800,15.45084285736084
INTC,2008-01-03,25.3700008392334,25.399999618530273,24.3799991607666,24.670000076293945,85190500,15.036375045776367
INTC,2008-01-04,23.459999084472656,23.600000381469727,22.350000381469727,22.670000076293945,174093400,13.817373275756836
INTC,2008-01-07,22.799999237060547,23.030000686645508,22.360000610351562,22.8799991607666,112063700,13.945368766784668
INTC,2008-01-08,22.920000076293945,23.1299991607666,22.229999542236328,22.260000228881836,80520800,13.567477226257324
INTC,2008-01-09,22.399999618530273,22.8700008392334,22.260000228881836,22.75,73239600,13.86613941192627
INTC,2008-01-10,22.56999969482422,22.700000762939453,22.200000762939453,22.540000915527344,81185100,13.738147735595703
INTC,2008-01-11,22.25,22.360000610351562,21.770000457763672,21.989999771118164,75915200,13.402915000915527
INTC,2008-01-14,22.889999389648438,23.200000762939453,22.40999984741211,23.079999923706055,85033000,14.067270278930664
INTC,2008-01-15,23,23.200000762939453,22.510000228881836,22.690000534057617,129312400,13.829562187194824
INTC,2008-01-16,20.030000686645508,20.389999389648438,19.700000762939453,19.8799991607666,309347600,12.116873741149902
INTC,2008-01-17,20.020000457763672,20.049999237060547,19.209999084472656,19.329999923706055,172761000,11.781645774841309
INTC,2008-01-18,19.389999389648438,19.649999618530273,18.950000762939453,19,143864100,11.580512046813965
INTC,2008-01-22,18.200000762939453,19,18.049999237060547,18.610000610351562,146951600,11.342803001403809
INTC,2008-01-23,18.329999923706055,20.209999084472656,18.239999771118164,19.979999542236328,173781800,12.177824020385742
INTC,2008-01-24,20.149999618530273,20.739999771118164,20.06999969482422,20.690000534057617,90383900,12.610568046569824
INTC,2008-01-25,21.270000457763672,21.280000686645508,20,20,104701200,12.190013885498047
INTC,2008-01-28,19.8799991607666,20.299999237060547,19.6200008392334,20.290000915527344,68633200,12.366767883300781
INTC,2008-01-29,20.440000534057617,20.610000610351562,20.25,20.5,78365800,12.494758605957031
INTC,2008-01-30,20.360000610351562,21.219999313354492,20.290000915527344,20.690000534057617,96055500,12.610568046569824
INTC,2008-01-31,20.440000534057617,21.34000015258789,20.360000610351562,21.100000381469727,100753400,12.860465049743652
INTC,2008-02-01,21.399999618530273,21.81999969482422,21.219999313354492,21.770000457763672,66087600,13.268828392028809
INTC,2008-02-04,21.739999771118164,21.75,21.15999984741211,21.200000762939453,65724200,12.921412467956543
INTC,2008-02-05,20.690000534057617,20.8700008392334,20.100000381469727,20.1200008392334,85581600,12.337638854980469
INTC,2008-02-06,20.139999389648438,20.43000030517578,19.899999618530273,19.920000076293945,73305800,12.215003967285156
INTC,2008-02-07,19.65999984741211,20.360000610351562,19.5,20.049999237060547,76942200,12.294718742370605
INTC,2008-02-08,19.959999084472656,20.329999923706055,19.950000762939453,20.270000457763672,54170800,12.429617881774902
INTC,2008-02-11,20.399999618530273,20.81999969482422,20.149999618530273,20.68000030517578,53777900,12.681039810180664
INTC,2008-02-12,20.700000762939453,20.989999771118164,20.559999465942383,20.899999618530273,57734900,12.815939903259277
INTC,2008-02-13,21.059999465942383,21.280000686645508,20.860000610351562,21.209999084472656,49788900,13.006035804748535
INTC,2008-02-14,20.959999084472656,20.989999771118164,20.459999084472656,20.459999084472656,71583500,12.546128273010254
INTC,2008-02-15,20.309999465942383,20.540000915527344,19.979999542236328,20.110000610351562,78256600,12.331511497497559
INTC,2008-02-19,20.399999618530273,20.68000030517578,20.049999237060547,20.15999984741211,65726300,12.362171173095703
INTC,2008-02-20,20.18000030517578,20.510000228881836,20.15999984741211,20.3799991607666,72005800,12.497075080871582
INTC,2008-02-21,20.610000610351562,20.989999771118164,20.1299991607666,20.299999237060547,78890400,12.448019027709961
INTC,2008-02-22,20.469999313354492,20.5,19.510000228881836,19.81999969482422,134283800,12.153682708740234
INTC,2008-02-25,19.75,19.979999542236328,19.520000457763672,19.940000534057617,82397200,12.22726821899414
INTC,2008-02-26,19.799999237060547,20.8700008392334,19.770000457763672,20.690000534057617,81112100,12.68716812133789
INTC,2008-02-27,20.239999771118164,20.889999389648438,20.229999542236328,20.770000457763672,80981700,12.736227035522461
INTC,2008-02-28,20.540000915527344,20.719999313354492,20.31999969482422,20.489999771118164,56138700,12.564523696899414
INTC,2008-02-29,20.329999923706055,20.389999389648438,19.940000534057617,19.969999313354492,77164100,12.245661735534668
INTC,2008-03-03,20.059999465942383,20.3799991607666,19.93000030517578,20.010000228881836,75603600,12.270188331604004
INTC,2008-03-04,19.649999618530273,20.049999237060547,19.440000534057617,20,124099900,12.264060020446777
INTC,2008-03-05,20.040000915527344,20.229999542236328,19.84000015258789,20.200000762939453,62225500,12.386700630187988
INTC,2008-03-06,20.100000381469727,20.219999313354492,19.829999923706055,19.8700008392334,65547200,12.184340476989746
INTC,2008-03-07,19.809999465942383,20.389999389648438,19.75,20.06999969482422,73715200,12.306983947753906
INTC,2008-03-10,20.110000610351562,20.5,19.969999313354492,20.1200008392334,66986800,12.337638854980469
INTC,2008-03-11,20.479999542236328,21.219999313354492,20.450000762939453,21.200000762939453,78159700,12.99990463256836
INTC,2008-03-12,21.170000076293945,21.489999771118164,20.979999542236328,21.1200008392334,53034800,12.950845718383789
INTC,2008-03-13,20.81999969482422,21.489999771118164,20.739999771118164,21.280000686645508,66660600,13.04895305633545
INTC,2008-03-14,21.239999771118164,21.440000534057617,20.530000686645508,20.65999984741211,80049300,12.668769836425781
INTC,2008-03-17,20.170000076293945,21.149999618530273,20.149999618530273,20.850000381469727,67466600,12.785284996032715
INTC,2008-03-18,21.299999237060547,21.75,21.190000534057617,21.75,72379700,13.337162017822266
INTC,2008-03-19,21.530000686645508,21.729999542236328,21.079999923706055,21.09000015258789,69668600,12.932450294494629
INTC,2008-03-20,21.469999313354492,21.760000228881836,21.09000015258789,21.75,67373400,13.337162017822266
INTC,2008-03-24,21.760000228881836,22.450000762939453,21.75,22.1299991607666,53798700,13.570180892944336
INTC,2008-03-25,22.31999969482422,22.399999618530273,22.030000686645508,22.270000457763672,48236100,13.656023025512695
INTC,2008-03-26,22.030000686645508,22.06999969482422,21.709999084472656,21.860000610351562,51872200,13.404616355895996
INTC,2008-03-27,21.8799991607666,21.90999984741211,21.09000015258789,21.09000015258789,71530200,12.932450294494629
INTC,2008-03-28,21.200000762939453,21.43000030517578,20.729999542236328,20.790000915527344,59424400,12.74848461151123
INTC,2008-03-31,20.709999084472656,21.329999923706055,20.670000076293945,21.18000030517578,48072200,12.987643241882324
INTC,2008-04-01,21.510000228881836,22,21.399999618530273,21.969999313354492,55507200,13.472061157226562
INTC,2008-04-02,22.030000686645508,22.030000686645508,21.649999618530273,21.850000381469727,43778700,13.398483276367188
INTC,2008-04-03,21.700000762939453,22.100000381469727,21.530000686645508,21.93000030517578,45300800,13.447537422180176
INTC,2008-04-04,21.940000534057617,22.18000030517578,21.670000076293945,21.8700008392334,41385700,13.410746574401855
INTC,2008-04-07,21.920000076293945,22.09000015258789,21.65999984741211,21.75,39684800,13.337162017822266
INTC,2008-04-08,21.389999389648438,21.540000915527344,21.040000915527344,21.079999923706055,55225500,12.926319122314453
INTC,2008-04-09,21.059999465942383,21.43000030517578,20.770000457763672,21.420000076293945,63451700,13.13480281829834
INTC,2008-04-10,21.56999969482422,22.440000534057617,21.549999237060547,22.079999923706055,72043600,13.539521217346191
INTC,2008-04-11,21.809999465942383,21.90999984741211,21.110000610351562,21.239999771118164,66927100,13.024432182312012
INTC,2008-04-14,21.1200008392334,21.299999237060547,20.639999389648438,20.690000534057617,60084300,12.68716812133789
INTC,2008-04-15,20.90999984741211,20.940000534057617,20.5,20.90999984741211,93477400,12.82206916809082
INTC,2008-04-16,22.43000030517578,22.479999542236328,21.860000610351562,22.1299991607666,109029400,13.570180892944336
INTC,2008-04-17,22.170000076293945,22.299999237060547,21.920000076293945,22.110000610351562,57733400,13.557916641235352
INTC,2008-04-18,22.56999969482422,22.6299991607666,22.229999542236328,22.549999237060547,68281200,13.82772445678711
INTC,2008-04-21,22.5,22.579999923706055,22.329999923706055,22.459999084472656,47810500,13.77253246307373
INTC,2008-04-22,22.280000686645508,22.40999984741211,21.8700008392334,21.989999771118164,56298500,13.484329223632812
INTC,2008-04-23,22.190000534057617,22.56999969482422,22,22.559999465942383,61977900,13.833861351013184
INTC,2008-04-24,22.579999923706055,23.020000457763672,22.34000015258789,22.690000534057617,51298500,13.91357421875
INTC,2008-04-25,22.6299991607666,22.639999389648438,22.059999465942383,22.559999465942383,47604400,13.833861351013184
INTC,2008-04-28,22.43000030517578,22.84000015258789,22.329999923706055,22.709999084472656,47695200,13.925838470458984
INTC,2008-04-29,22.6299991607666,22.799999237060547,22.450000762939453,22.6200008392334,40664300,13.870650291442871
INTC,2008-04-30,22.729999542236328,22.760000228881836,22.139999389648438,22.260000228881836,56505700,13.64988899230957
INTC,2008-05-01,22.360000610351562,23.40999984741211,22.360000610351562,23.290000915527344,71506000,14.281497955322266
INTC,2008-05-02,23.610000610351562,23.65999984741211,23.1299991607666,23.579999923706055,59077200,14.459325790405273
INTC,2008-05-05,23.3799991607666,23.889999389648438,23.18000030517578,23.25,38631100,14.34211540222168
INTC,2008-05-06,23.079999923706055,23.709999084472656,23.079999923706055,23.579999923706055,46003800,14.54568862915039
INTC,2008-05-07,23.600000381469727,23.739999771118164,23.139999389648438,23.170000076293945,54228300,14.292766571044922
INTC,2008-05-08,23.3799991607666,23.610000610351562,23.110000610351562,23.399999618530273,50106000,14.43464183807373
INTC,2008-05-09,23.139999389648438,23.56999969482422,23.1299991607666,23.3700008392334,40044600,14.416136741638184
INTC,2008-05-12,23.360000610351562,23.709999084472656,23.200000762939453,23.639999389648438,34425100,14.582697868347168
INTC,2008-05-13,23.639999389648438,23.93000030517578,23.600000381469727,23.760000228881836,39476600,14.656720161437988
INTC,2008-05-14,23.850000381469727,24.290000915527344,23.760000228881836,23.84000015258789,59397400,14.706070899963379
INTC,2008-05-15,23.920000076293945,24.989999771118164,23.850000381469727,24.969999313354492,77447300,15.403120994567871
INTC,2008-05-16,24.989999771118164,25,24.520000457763672,25,59985800,15.42163372039795
INTC,2008-05-19,25.200000762939453,25.290000915527344,24.790000915527344,24.8799991607666,61246100,15.347611427307129
INTC,2008-05-20,24.549999237060547,24.6200008392334,23.799999237060547,24.09000015258789,73929600,14.860282897949219
INTC,2008-05-21,23.8799991607666,24.200000762939453,23.520000457763672,23.65999984741211,64445700,14.59503173828125
INTC,2008-05-22,23.81999969482422,24.1299991607666,23.729999542236328,23.8799991607666,41170000,14.730741500854492
INTC,2008-05-23,23.739999771118164,23.81999969482422,23.079999923706055,23.40999984741211,59073500,14.440825462341309
INTC,2008-05-27,23.290000915527344,23.719999313354492,23.270000457763672,23.600000381469727,52821500,14.558028221130371
INTC,2008-05-28,23.799999237060547,23.809999465942383,23.139999389648438,23.469999313354492,50288400,14.477828025817871
INTC,2008-05-29,23.270000457763672,23.31999969482422,22.799999237060547,23.139999389648438,54937400,14.274266242980957
INTC,2008-05-30,23.280000686645508,23.549999237060547,23.06999969482422,23.18000030517578,55484500,14.298931121826172
INTC,2008-06-02,23.049999237060547,23.3799991607666,22.81999969482422,23.200000762939453,50569500,14.311277389526367
INTC,2008-06-03,23.299999237060547,23.690000534057617,22.850000381469727,22.940000534057617,65482900,14.150890350341797
INTC,2008-06-04,22.809999465942383,23.68000030517578,22.809999465942383,23.479999542236328,57510100,14.484001159667969
INTC,2008-06-05,23.6200008392334,24,23.350000381469727,23.8700008392334,51960800,14.724578857421875
INTC,2008-06-06,23.65999984741211,23.700000762939453,22.899999618530273,22.899999618530273,69864000,14.126213073730469
INTC,2008-06-09,23.079999923706055,23.100000381469727,22.34000015258789,22.760000228881836,57224700,14.039857864379883
INTC,2008-06-10,22.309999465942383,22.899999618530273,22.309999465942383,22.68000030517578,56570700,13.990506172180176
INTC,2008-06-11,22.540000915527344,22.639999389648438,21.790000915527344,21.809999465942383,59797500,13.453832626342773
INTC,2008-06-12,22.049999237060547,22.610000610351562,21.8799991607666,22.049999237060547,60253600,13.601880073547363
INTC,2008-06-13,22.239999771118164,22.700000762939453,22.190000534057617,22.65999984741211,43003400,13.978169441223145
INTC,2008-06-16,22.450000762939453,23.079999923706055,22.40999984741211,22.860000610351562,44772000,14.101539611816406
INTC,2008-06-17,22.940000534057617,23.010000228881836,22.56999969482422,22.579999923706055,43990500,13.928820610046387
INTC,2008-06-18,22.350000381469727,22.68000030517578,22.209999084472656,22.280000686645508,41535000,13.743762969970703
INTC,2008-06-19,22.209999084472656,23.100000381469727,22.139999389648438,22.850000381469727,48519900,14.095372200012207
INTC,2008-06-20,22.729999542236328,22.739999771118164,22.309999465942383,22.3700008392334,71018300,13.799277305603027
INTC,2008-06-23,22.5,22.709999084472656,22.309999465942383,22.360000610351562,46279200,13.793110847473145
INTC,2008-06-24,22.200000762939453,22.809999465942383,22.18000030517578,22.40999984741211,46126600,13.823951721191406
INTC,2008-06-25,22.43000030517578,23,22.420000076293945,22.649999618530273,54778100,13.972002983093262
INTC,2008-06-26,22.360000610351562,22.520000457763672,21.59000015258789,21.59000015258789,56482100,13.318120002746582
INTC,2008-06-27,21.600000381469727,21.84000015258789,21.219999313354492,21.489999771118164,60068800,13.25643253326416
INTC,2008-06-30,21.40999984741211,21.899999618530273,21.34000015258789,21.479999542236328,50166900,13.250267028808594
INTC,2008-07-01,21.290000915527344,21.829999923706055,21.1200008392334,21.56999969482422,66857400,13.30578327178955
INTC,2008-07-02,21.6299991607666,21.809999465942383,20.8700008392334,20.93000030517578,47772900,12.910991668701172
INTC,2008-07-03,20.6200008392334,20.799999237060547,20.260000228881836,20.65999984741211,41363800,12.74443531036377
INTC,2008-07-07,20.780000686645508,21.260000228881836,20.290000915527344,20.709999084472656,47325800,12.775282859802246
INTC,2008-07-08,20.700000762939453,21.1299991607666,20.309999465942383,20.920000076293945,58443500,12.904818534851074
INTC,2008-07-09,20.860000610351562,20.899999618530273,19.760000228881836,19.809999465942383,68343100,12.220101356506348
INTC,2008-07-10,19.850000381469727,20.770000457763672,19.709999084472656,20.6200008392334,93629500,12.719764709472656
INTC,2008-07-11,20.280000686645508,21.18000030517578,19.989999771118164,20.639999389648438,74358200,12.732100486755371
INTC,2008-07-14,21.020000457763672,21.149999618530273,20.31999969482422,20.469999313354492,49072300,12.627233505249023
INTC,2008-07-15,20.25,21.18000030517578,20.219999313354492,20.709999084472656,100047200,12.775282859802246
INTC,2008-07-16,21.030000686645508,21.149999618530273,20.229999542236328,20.90999984741211,87306000,12.898653984069824
INTC,2008-07-17,21.25,22.399999618530273,21.040000915527344,21.989999771118164,94030200,13.56486988067627
INTC,2008-07-18,21.889999389648438,22.170000076293945,21.469999313354492,22.09000015258789,54733400,13.62655258178711
INTC,2008-07-21,22.200000762939453,22.25,21.950000762939453,22.09000015258789,48686600,13.62655258178711
INTC,2008-07-22,21.719999313354492,22.1200008392334,21.6299991607666,22.09000015258789,74321500,13.62655258178711
INTC,2008-07-23,22.200000762939453,22.6200008392334,22.020000457763672,22.299999237060547,56708400,13.756093978881836
INTC,2008-07-24,22.049999237060547,22.139999389648438,21.6200008392334,21.670000076293945,61416300,13.367473602294922
INTC,2008-07-25,21.799999237060547,22.079999923706055,21.559999465942383,22.010000228881836,40234600,13.577202796936035
INTC,2008-07-28,21.8700008392334,22,21.610000610351562,21.670000076293945,49863200,13.367473602294922
INTC,2008-07-29,21.670000076293945,22.25,21.639999389648438,22.229999542236328,47493600,13.71291446685791
INTC,2008-07-30,22.299999237060547,22.450000762939453,21.280000686645508,22.229999542236328,52616100,13.71291446685791
INTC,2008-07-31,21.989999771118164,22.600000381469727,21.920000076293945,22.190000534057617,65269400,13.688238143920898
INTC,2008-08-01,22.420000076293945,22.520000457763672,21.979999542236328,22.350000381469727,42123200,13.786938667297363
INTC,2008-08-04,22.399999618530273,22.649999618530273,22.170000076293945,22.520000457763672,41598200,13.891809463500977
INTC,2008-08-05,22.75,23.049999237060547,22.459999084472656,23.020000457763672,54578500,14.289073944091797
INTC,2008-08-06,22.940000534057617,23.030000686645508,22.459999084472656,22.799999237060547,49927000,14.15251350402832
INTC,2008-08-07,22.719999313354492,24.049999237060547,22.700000762939453,23.670000076293945,113395100,14.692543983459473
INTC,2008-08-08,23.739999771118164,24.299999237060547,23.600000381469727,24.229999542236328,69455500,15.040145874023438
INTC,2008-08-11,24.100000381469727,24.739999771118164,23.93000030517578,24.3799991607666,51679900,15.133256912231445
INTC,2008-08-12,24.299999237060547,24.59000015258789,24.049999237060547,24.520000457763672,51900400,15.220158576965332
INTC,2008-08-13,24.290000915527344,24.75,24.030000686645508,24.1200008392334,46340500,14.971866607666016
INTC,2008-08-14,23.90999984741211,24.489999771118164,23.760000228881836,24.360000610351562,50431900,15.120841026306152
INTC,2008-08-15,24.350000381469727,24.5,24.18000030517578,24.260000228881836,43120100,15.058773040771484
INTC,2008-08-18,24.299999237060547,24.3799991607666,23.8799991607666,24.010000228881836,45839600,14.90359115600586
INTC,2008-08-19,23.809999465942383,24.079999923706055,23.479999542236328,23.59000015258789,66159500,14.642887115478516
INTC,2008-08-20,23.739999771118164,23.799999237060547,23.149999618530273,23.389999389648438,54152400,14.5187406539917
INTC,2008-08-21,23.1299991607666,23.270000457763672,22.799999237060547,23.049999237060547,54971900,14.30769157409668
INTC,2008-08-22,23.200000762939453,23.520000457763672,22.920000076293945,23.489999771118164,45352600,14.580815315246582
INTC,2008-08-25,23.270000457763672,23.360000610351562,22.93000030517578,22.969999313354492,42328200,14.25802993774414
INTC,2008-08-26,22.93000030517578,23.18000030517578,22.649999618530273,23.149999618530273,39519900,14.369769096374512
INTC,2008-08-27,23.100000381469727,23.579999923706055,23.020000457763672,23.40999984741211,39153600,14.531156539916992
INTC,2008-08-28,23.59000015258789,23.709999084472656,23.459999084472656,23.59000015258789,30305300,14.642887115478516
INTC,2008-08-29,23.280000686645508,23.399999618530273,22.850000381469727,22.8700008392334,53554000,14.195961952209473
INTC,2008-09-02,23.270000457763672,23.479999542236328,22.469999313354492,22.579999923706055,44071100,14.015950202941895
INTC,2008-09-03,22.59000015258789,22.59000015258789,21.510000228881836,21.540000915527344,73837200,13.370404243469238
INTC,2008-09-04,21.469999313354492,21.510000228881836,20.5,20.520000457763672,87863800,12.737257957458496
INTC,2008-09-05,20.350000381469727,20.84000015258789,20.149999618530273,20.610000610351562,67373000,12.793127059936523
INTC,2008-09-08,20.979999542236328,21.100000381469727,20.520000457763672,20.969999313354492,63278600,13.016583442687988
INTC,2008-09-09,20.809999465942383,20.899999618530273,20.219999313354492,20.329999923706055,71239500,12.619321823120117
INTC,2008-09-10,20.709999084472656,20.719999313354492,20.139999389648438,20.15999984741211,66190200,12.513802528381348
INTC,2008-09-11,19.969999313354492,20.200000762939453,19.670000076293945,20.190000534057617,85607000,12.532417297363281
INTC,2008-09-12,19.860000610351562,20.209999084472656,19.579999923706055,20.15999984741211,61077400,12.513802528381348
INTC,2008-09-15,19.459999084472656,20.18000030517578,19.329999923706055,19.360000610351562,75521100,12.017218589782715
INTC,2008-09-16,18.790000915527344,19.850000381469727,18.549999237060547,19.479999542236328,103752800,12.091706275939941
INTC,2008-09-17,19.260000228881836,19.5,18.549999237060547,18.549999237060547,93136100,11.514433860778809
INTC,2008-09-18,18.780000686645508,19.690000534057617,17.90999984741211,19.260000228881836,126532800,11.955146789550781
INTC,2008-09-19,20.15999984741211,20.219999313354492,18.360000610351562,19.229999542236328,107675000,11.936527252197266
INTC,2008-09-22,19.139999389648438,19.510000228881836,18.469999313354492,18.5,48899300,11.483396530151367
INTC,2008-09-23,18.639999389648438,19.209999084472656,18.5,18.6299991607666,64671800,11.564088821411133
INTC,2008-09-24,18.770000457763672,19.020000457763672,18.520000457763672,18.700000762939453,67876800,11.60754108428955
INTC,2008-09-25,18.940000534057617,19,18.520000457763672,18.56999969482422,69705600,11.526845932006836
INTC,2008-09-26,18.219999313354492,19.399999618530273,18.190000534057617,19.200000762939453,68353700,11.917906761169434
INTC,2008-09-29,18.760000228881836,19,17.270000457763672,17.270000457763672,93067800,10.719907760620117
INTC,2008-09-30,18.079999923706055,18.799999237060547,17.799999237060547,18.729999542236328,84089900,11.626168251037598
INTC,2008-10-01,18.5,18.690000534057617,18.059999465942383,18.520000457763672,74450600,11.49581241607666
INTC,2008-10-02,18.239999771118164,18.260000228881836,17.1299991607666,17.200000762939453,80680400,10.676461219787598
INTC,2008-10-03,17.5,17.90999984741211,17.200000762939453,17.309999465942383,83407600,10.744736671447754
INTC,2008-10-06,16.969999313354492,17.420000076293945,16.190000534057617,16.93000030517578,111110100,10.508859634399414
INTC,2008-10-07,17.079999923706055,17.399999618530273,16,16.020000457763672,90115400,9.944003105163574
INTC,2008-10-08,15.609999656677246,16.829999923706055,15.489999771118164,16.25,124271200,10.086769104003906
INTC,2008-10-09,16.709999084472656,17.049999237060547,15.539999961853027,15.600000381469727,106013200,9.683296203613281
INTC,2008-10-10,15.010000228881836,15.890000343322754,14.260000228881836,15.1899995803833,166831600,9.428800582885742
INTC,2008-10-13,16.18000030517578,17.079999923706055,15.6899995803833,16.989999771118164,99262800,10.546104431152344
INTC,2008-10-14,17.43000030517578,17.459999084472656,15.630000114440918,15.930000305175781,124442300,9.888138771057129
INTC,2008-10-15,16.139999389648438,16.420000076293945,14.979999542236328,14.989999771118164,141131200,9.304656028747559
INTC,2008-10-16,15.229999542236328,15.970000267028809,14.479999542236328,15.880000114440918,120891700,9.85710334777832
INTC,2008-10-17,15.359999656677246,16.309999465942383,15.270000457763672,15.5,93872200,9.621222496032715
INTC,2008-10-20,15.5,16.110000610351562,15.4399995803833,16.040000915527344,74062300,9.95641803741455
INTC,2008-10-21,15.710000038146973,15.890000343322754,15.210000038146973,15.25,78715200,9.466042518615723
INTC,2008-10-22,15.1899995803833,15.1899995803833,14.25,14.579999923706055,78516000,9.05015754699707
INTC,2008-10-23,14.600000381469727,14.949999809265137,13.899999618530273,14.510000228881836,85195700,9.006707191467285
INTC,2008-10-24,13.390000343322754,14.850000381469727,13.369999885559082,14.279999732971191,96012400,8.863938331604004
INTC,2008-10-27,14.0600004196167,14.859999656677246,13.859999656677246,14.25,80541800,8.845317840576172
INTC,2008-10-28,14.579999923706055,15.90999984741211,14.359999656677246,15.859999656677246,102361500,9.844687461853027
INTC,2008-10-29,15.600000381469727,15.770000457763672,14.90999984741211,14.9399995803833,99351500,9.273616790771484
INTC,2008-10-30,15.489999771118164,16.43000030517578,15.279999732971191,16.170000076293945,134857200,10.037111282348633
INTC,2008-10-31,15.970000267028809,16.489999771118164,15.619999885559082,16.030000686645508,94902700,9.950207710266113
INTC,2008-11-03,16.1299991607666,16.34000015258789,15.600000381469727,15.640000343322754,54065800,9.708126068115234
INTC,2008-11-04,16.18000030517578,16.389999389648438,15.8100004196167,16.260000228881836,71411200,10.092973709106445
INTC,2008-11-05,16.040000915527344,16.1200008392334,14.949999809265137,15.0600004196167,68927600,9.429293632507324
INTC,2008-11-06,14.600000381469727,14.779999732971191,13.779999732971191,13.869999885559082,108708400,8.68421459197998
INTC,2008-11-07,14.079999923706055,14.760000228881836,14.020000457763672,14.630000114440918,73428200,9.160063743591309
INTC,2008-11-10,15.010000228881836,15.0600004196167,14.229999542236328,14.350000381469727,52853700,8.98475170135498
INTC,2008-11-11,14.029999732971191,14.180000305175781,13.460000038146973,13.930000305175781,84853800,8.721780776977539
INTC,2008-11-12,13.550000190734863,13.970000267028809,13.510000228881836,13.520000457763672,72675400,8.46507740020752
INTC,2008-11-13,13.039999961853027,14.4399995803833,12.869999885559082,14.430000305175781,143460400,9.034842491149902
INTC,2008-11-14,14.069999694824219,14.119999885559082,13.239999771118164,13.319999694824219,74873700,8.339855194091797
INTC,2008-11-17,13.210000038146973,13.479999542236328,13,13,60210900,8.139497756958008
INTC,2008-11-18,13.119999885559082,13.229999542236328,12.510000228881836,13.109999656677246,96916400,8.208368301391602
INTC,2008-11-19,13.010000228881836,13.260000228881836,12.470000267028809,12.489999771118164,73707700,7.820178031921387
INTC,2008-11-20,12.279999732971191,13.149999618530273,12.170000076293945,12.229999542236328,114060100,7.657388210296631
INTC,2008-11-21,12.449999809265137,13.170000076293945,12.0600004196167,13.109999656677246,104114400,8.208368301391602
INTC,2008-11-24,13.329999923706055,13.699999809265137,13.119999885559082,13.5600004196167,98132700,8.49012279510498
INTC,2008-11-25,13.779999732971191,13.850000381469727,13.109999656677246,13.130000114440918,84213900,8.220887184143066
INTC,2008-11-26,13.039999961853027,13.989999771118164,13.010000228881836,13.970000267028809,71468300,8.746830940246582
INTC,2008-11-28,13.789999961853027,14.029999732971191,13.680000305175781,13.800000190734863,26023500,8.640388488769531
INTC,2008-12-01,13.460000038146973,13.569999694824219,12.550000190734863,12.5600004196167,60830800,7.864005088806152
INTC,2008-12-02,12.920000076293945,13.329999923706055,12.619999885559082,13.279999732971191,63839000,8.31480598449707
INTC,2008-12-03,12.739999771118164,13.670000076293945,12.720000267028809,13.65999984741211,77247200,8.55273151397705
INTC,2008-12-04,13.359999656677246,13.489999771118164,12.720000267028809,12.770000457763672,78387100,7.995492458343506
INTC,2008-12-05,12.710000038146973,13.350000381469727,12.380000114440918,13.289999961853027,85179900,8.321070671081543
INTC,2008-12-08,13.5600004196167,14.010000228881836,13.449999809265137,13.9399995803833,78042400,8.728047370910645
INTC,2008-12-09,13.640000343322754,14.6899995803833,13.489999771118164,14.300000190734863,88120000,8.953446388244629
INTC,2008-12-10,14.260000228881836,14.800000190734863,13.75,14.270000457763672,74889000,8.934661865234375
INTC,2008-12-11,14.239999771118164,14.600000381469727,13.979999542236328,14.010000228881836,73846300,8.77187442779541
INTC,2008-12-12,13.699999809265137,14.829999923706055,13.6899995803833,14.75,69873000,9.235198020935059
INTC,2008-12-15,14.75,14.9399995803833,14.319999694824219,14.59000015258789,60647200,9.135016441345215
INTC,2008-12-16,14.720000267028809,15.680000305175781,14.619999885559082,15.640000343322754,100659300,9.792440414428711
INTC,2008-12-17,15.40999984741211,15.520000457763672,15.020000457763672,15.260000228881836,66997400,9.5545196533203125
INTC,2008-12-18,15.0600004196167,15.1899995803833,14.09000015258789,14.260000228881836,74156300,8.928398132324219
INTC,2008-12-19,14.420000076293945,14.819999694824219,14.260000228881836,14.4399995803833,72433900,9.04110050201416
INTC,2008-12-22,14.479999542236328,14.579999923706055,14,14.34000015258789,42388700,8.978492736816406
INTC,2008-12-23,14.4399995803833,14.489999771118164,14.020000457763672,14.069999694824219,33805400,8.809438705444336
INTC,2008-12-24,14.0600004196167,14.329999923706055,14.050000190734863,14.229999542236328,11410800,8.909616470336914
INTC,2008-12-26,14.210000038146973,14.3100004196167,14.0600004196167,14.180000305175781,14813900,8.878313064575195
INTC,2008-12-29,14.239999771118164,14.350000381469727,13.90999984741211,14.130000114440918,31939500,8.847005844116211
INTC,2008-12-30,14.319999694824219,14.800000190734863,14.3100004196167,14.6899995803833,37105200,9.197630882263184
INTC,2008-12-31,14.710000038146973,14.920000076293945,14.5600004196167,14.65999984741211,34063800,9.17884635925293
INTC,2009-01-02,14.6899995803833,15.25,14.470000267028809,15.199999809265137,52208200,9.516945838928223
INTC,2009-01-05,15.069999694824219,15.289999961853027,14.8100004196167,14.90999984741211,57320400,9.335375785827637
INTC,2009-01-06,15.09000015258789,15.510000228881836,15.079999923706055,15.369999885559082,61631400,9.623390197753906
INTC,2009-01-07,14.789999961853027,15.0600004196167,14.34000015258789,14.4399995803833,131389200,9.04110050201416
INTC,2009-01-08,14.449999809265137,14.569999694824219,14.25,14.550000190734863,63101600,9.109976768493652
INTC,2009-01-09,14.59000015258789,14.600000381469727,14.020000457763672,14.149999618530273,45551100,8.859529495239258
INTC,2009-01-12,14.15999984741211,14.300000190734863,13.619999885559082,13.789999961853027,54082500,8.63412857055664
INTC,2009-01-13,13.59000015258789,14.180000305175781,13.449999809265137,13.670000076293945,65565100,8.558992385864258
INTC,2009-01-14,13.460000038146973,13.630000114440918,12.970000267028809,13.079999923706055,69549600,8.189584732055664
INTC,2009-01-15,13.010000228881836,13.449999809265137,12.710000038146973,13.289999961853027,73153900,8.321070671081543
INTC,2009-01-16,13.880000114440918,13.960000038146973,13.270000457763672,13.739999771118164,83985300,8.602818489074707
INTC,2009-01-20,13.5600004196167,13.739999771118164,12.8100004196167,12.859999656677246,71563900,8.05184268951416
INTC,2009-01-21,13.010000228881836,13.260000228881836,12.5,13.260000228881836,56622000,8.302286148071289
INTC,2009-01-22,12.829999923706055,13.069999694824219,12.550000190734863,12.819999694824219,72704000,8.02679443359375
INTC,2009-01-23,12.850000381469727,13.390000343322754,12.579999923706055,13.119999885559082,63162200,8.214629173278809
INTC,2009-01-26,13.079999923706055,13.579999923706055,13.029999732971191,13.380000114440918,49562500,8.377420425415039
INTC,2009-01-27,13.510000228881836,13.949999809265137,13.5,13.8100004196167,45615800,8.646651268005371
INTC,2009-01-28,14.130000114440918,14.270000457763672,13.789999961853027,14.010000228881836,57065400,8.77187442779541
INTC,2009-01-29,13.850000381469727,13.850000381469727,13.3100004196167,13.369999885559082,51354500,8.371158599853516
INTC,2009-01-30,13.449999809265137,13.5,12.899999618530273,12.899999618530273,47000100,8.076883316040039
INTC,2009-02-02,12.819999694824219,13.710000038146973,12.75,13.630000114440918,69886500,8.53394889831543
INTC,2009-02-03,13.670000076293945,13.789999961853027,13.289999961853027,13.729999542236328,56695700,8.596561431884766
INTC,2009-02-04,13.779999732971191,14.5600004196167,13.710000038146973,13.880000114440918,77692400,8.78000259399414
INTC,2009-02-05,13.649999618530273,14.399999618530273,13.529999732971191,14.25,61024500,9.0140533447265625
INTC,2009-02-06,14.4399995803833,14.880000114440918,14.210000038146973,14.729999542236328,62677300,9.317686080932617
INTC,2009-02-09,14.640000343322754,15.050000190734863,14.539999961853027,14.90999984741211,64735500,9.431547164916992
INTC,2009-02-10,14.779999732971191,15.149999618530273,14.039999961853027,14.079999923706055,94001200,8.906516075134277
INTC,2009-02-11,14.260000228881836,14.319999694824219,13.729999542236328,14.079999923706055,57378700,8.906516075134277
INTC,2009-02-12,13.8100004196167,14,13.489999771118164,14,76366300,8.855910301208496
INTC,2009-02-13,13.90999984741211,14.260000228881836,13.850000381469727,13.880000114440918,55953700,8.78000259399414
INTC,2009-02-17,13.5600004196167,13.729999542236328,13.210000038146973,13.210000038146973,60690300,8.356184005737305
INTC,2009-02-18,13.319999694824219,13.699999809265137,13.09000015258789,13.359999656677246,51305600,8.451069831848145
INTC,2009-02-19,13.329999923706055,13.380000114440918,12.670000076293945,12.680000305175781,56175100,8.020925521850586
INTC,2009-02-20,12.529999732971191,13.020000457763672,12.529999732971191,12.779999732971191,73617900,8.0841827392578125
INTC,2009-02-23,12.899999618530273,12.90999984741211,12.050000190734863,12.079999923706055,88416500,7.641386032104492
INTC,2009-02-24,12.170000076293945,12.8100004196167,12.09000015258789,12.729999542236328,74644300,8.05255126953125
INTC,2009-02-25,12.720000267028809,13.479999542236328,12.579999923706055,13.029999732971191,108225000,8.242321968078613
INTC,2009-02-26,13.319999694824219,13.600000381469727,12.65999984741211,12.710000038146973,69012700,8.039902687072754
INTC,2009-02-27,12.5,13.140000343322754,12.489999771118164,12.739999771118164,69764500,8.058878898620605
INTC,2009-03-02,12.510000228881836,13.020000457763672,12.3100004196167,12.3100004196167,64495900,7.786874771118164
INTC,2009-03-03,12.479999542236328,12.630000114440918,12.140000343322754,12.279999732971191,76602000,7.7679009437561035
INTC,2009-03-04,12.699999809265137,13.050000190734863,12.359999656677246,12.760000228881836,84412100,8.071533203125
INTC,2009-03-05,12.5600004196167,12.859999656677246,12.300000190734863,12.3100004196167,76644500,7.786874771118164
INTC,2009-03-06,12.430000305175781,12.920000076293945,12.069999694824219,12.40999984741211,79191400,7.850133419036865
INTC,2009-03-09,12.329999923706055,13,12.300000190734863,12.550000190734863,87044700,7.938693046569824
INTC,2009-03-10,12.800000190734863,13.949999809265137,12.75,13.920000076293945,92478000,8.80530834197998
INTC,2009-03-11,14.050000190734863,14.100000381469727,13.640000343322754,13.960000038146973,82085400,8.830609321594238
INTC,2009-03-12,14.239999771118164,14.600000381469727,13.880000114440918,14.520000457763672,84846000,9.184846878051758
INTC,2009-03-13,14.569999694824219,14.699999809265137,14.210000038146973,14.699999809265137,66631100,9.298707962036133
INTC,2009-03-16,14.789999961853027,14.850000381469727,14.140000343322754,14.25,72651200,9.0140533447265625
INTC,2009-03-17,14.319999694824219,14.899999618530273,14.25,14.899999618530273,64928700,9.42522144317627
INTC,2009-03-18,14.899999618530273,15.40999984741211,14.720000267028809,15.239999771118164,91361600,9.640292167663574
INTC,2009-03-19,15.390000343322754,15.390000343322754,14.720000267028809,15.149999618530273,66560800,9.58336067199707
INTC,2009-03-20,15.1899995803833,15.399999618530273,14.350000381469727,14.649999618530273,84639100,9.26707935333252
INTC,2009-03-23,15.020000457763672,15.539999961853027,14.9399995803833,15.520000457763672,64167500,9.81740951538086
INTC,2009-03-24,15.260000228881836,15.40999984741211,15,15,59468600,9.48847770690918
INTC,2009-03-25,15.079999923706055,15.710000038146973,14.710000038146973,14.9399995803833,94510300,9.450520515441895
INTC,2009-03-26,15.229999542236328,15.890000343322754,15.180000305175781,15.819999694824219,77554300,10.007179260253906
INTC,2009-03-27,15.489999771118164,15.65999984741211,15.260000228881836,15.420000076293945,45694300,9.754154205322266
INTC,2009-03-30,15.09000015258789,15.100000381469727,14.479999542236328,14.720000267028809,55433000,9.311360359191895
INTC,2009-03-31,14.90999984741211,15.369999885559082,14.899999618530273,15.029999732971191,62044500,9.507454872131348
INTC,2009-04-01,14.770000457763672,15.319999694824219,14.619999885559082,15.029999732971191,75052800,9.507454872131348
INTC,2009-04-02,15.380000114440918,16,15.260000228881836,15.699999809265137,77688000,9.931270599365234
INTC,2009-04-03,15.630000114440918,15.960000038146973,15.350000381469727,15.949999809265137,51137100,10.089412689208984
INTC,2009-04-06,15.649999618530273,15.869999885559082,15.449999809265137,15.859999656677246,47650800,10.032483100891113
INTC,2009-04-07,15.600000381469727,15.779999732971191,15.260000228881836,15.449999809265137,52741800,9.773130416870117
INTC,2009-04-08,15.350000381469727,15.729999542236328,15.149999618530273,15.270000457763672,68332300,9.659268379211426
INTC,2009-04-09,15.619999885559082,16.06999969482422,15.600000381469727,15.979999542236328,58560100,10.108389854431152
INTC,2009-04-13,15.8100004196167,16.09000015258789,15.5600004196167,15.979999542236328,45423200,10.108389854431152
INTC,2009-04-14,15.979999542236328,16.389999389648438,15.800000190734863,16.010000228881836,92083600,10.12736701965332
INTC,2009-04-15,15.359999656677246,15.680000305175781,15.109999656677246,15.619999885559082,152727500,9.880666732788086
INTC,2009-04-16,15.84000015258789,15.930000305175781,15.399999618530273,15.890000343322754,68775100,10.051456451416016
INTC,2009-04-17,15.880000114440918,15.890000343322754,15.449999809265137,15.600000381469727,67299700,9.868014335632324
INTC,2009-04-20,15.359999656677246,15.369999885559082,15,15,66489000,9.48847770690918
INTC,2009-04-21,14.979999542236328,15.520000457763672,14.960000038146973,15.359999656677246,85204200,9.716197967529297
INTC,2009-04-22,15.1899995803833,16.110000610351562,15.079999923706055,15.670000076293945,95293600,9.912297248840332
INTC,2009-04-23,15.680000305175781,15.789999961853027,15.100000381469727,15.529999732971191,74517400,9.823738098144531
INTC,2009-04-24,15.609999656677246,15.739999771118164,15.300000190734863,15.619999885559082,67621900,9.880666732788086
INTC,2009-04-27,15.3100004196167,15.630000114440918,15.210000038146973,15.279999732971191,64601800,9.665595054626465
INTC,2009-04-28,15.119999885559082,15.40999984741211,15.039999961853027,15.050000190734863,55510200,9.52010440826416
INTC,2009-04-29,15.199999809265137,15.550000190734863,15.069999694824219,15.350000381469727,60855600,9.709874153137207
INTC,2009-04-30,15.609999656677246,16.15999984741211,15.5,15.779999732971191,77775200,9.981876373291016
INTC,2009-05-01,15.760000228881836,15.850000381469727,15.479999542236328,15.8100004196167,50861600,10.0008544921875
INTC,2009-05-04,16.290000915527344,16.739999771118164,16.139999389648438,16.65999984741211,88096300,10.53853702545166
INTC,2009-05-05,16.530000686645508,16.530000686645508,15.930000305175781,16.15999984741211,67894300,10.308878898620605
INTC,2009-05-06,16.43000030517578,16.440000534057617,15.970000267028809,16.1200008392334,66328400,10.283364295959473
INTC,2009-05-07,16.309999465942383,16.3700008392334,15.479999542236328,15.770000457763672,90338200,10.060090065002441
INTC,2009-05-08,15.869999885559082,15.930000305175781,15.199999809265137,15.289999961853027,94098000,9.753885269165039
INTC,2009-05-11,15.09000015258789,15.630000114440918,15,15.369999885559082,69490100,9.804920196533203
INTC,2009-05-12,15.489999771118164,15.529999732971191,15,15.210000038146973,73714000,9.702852249145508
INTC,2009-05-13,15.359999656677246,15.470000267028809,15.09000015258789,15.130000114440918,75872500,9.651817321777344
INTC,2009-05-14,15.15999984741211,15.6899995803833,15.149999618530273,15.539999961853027,71224300,9.913366317749023
INTC,2009-05-15,15.539999961853027,15.609999656677246,15.149999618530273,15.1899995803833,61813300,9.690093994140625
INTC,2009-05-18,15.319999694824219,15.550000190734863,15.180000305175781,15.520000457763672,44691600,9.900607109069824
INTC,2009-05-19,15.470000267028809,15.90999984741211,15.270000457763672,15.649999618530273,59048200,9.983538627624512
INTC,2009-05-20,15.8100004196167,16.049999237060547,15.489999771118164,15.579999923706055,60337700,9.938884735107422
INTC,2009-05-21,15.359999656677246,15.430000305175781,15.050000190734863,15.180000305175781,59548500,9.6837158203125
INTC,2009-05-22,15.229999542236328,15.260000228881836,15.010000228881836,15.050000190734863,44344900,9.600783348083496
INTC,2009-05-26,15.010000228881836,15.510000228881836,15,15.479999542236328,64342900,9.87508773803711
INTC,2009-05-27,15.5,15.859999656677246,15.34000015258789,15.460000038146973,60488000,9.862335205078125
INTC,2009-05-28,15.5600004196167,15.720000267028809,15.149999618530273,15.720000267028809,59109200,10.028194427490234
INTC,2009-05-29,15.75,15.789999961853027,15.239999771118164,15.720000267028809,77293300,10.028194427490234
INTC,2009-06-01,16.030000686645508,16.59000015258789,15.970000267028809,16.5,75465600,10.525775909423828
INTC,2009-06-02,16.25,16.540000915527344,16.049999237060547,16.190000534057617,58397000,10.328020095825195
INTC,2009-06-03,15.970000267028809,16.040000915527344,15.720000267028809,15.9399995803833,49799000,10.168538093566895
INTC,2009-06-04,15.979999542236328,16.25,15.880000114440918,16.1299991607666,49080500,10.289745330810547
INTC,2009-06-05,16.299999237060547,16.450000762939453,15.789999961853027,15.920000076293945,62834200,10.155779838562012
INTC,2009-06-08,15.859999656677246,16.100000381469727,15.609999656677246,15.920000076293945,44070000,10.155779838562012
INTC,2009-06-09,16.209999084472656,16.610000610351562,16.1299991607666,16.420000076293945,64051300,10.474740028381348
INTC,2009-06-10,16.579999923706055,16.610000610351562,16.149999618530273,16.459999084472656,48782300,10.500258445739746
INTC,2009-06-11,16.489999771118164,16.700000762939453,16.299999237060547,16.350000381469727,53221200,10.430087089538574
INTC,2009-06-12,16.239999771118164,16.309999465942383,16.020000457763672,16.309999465942383,47621900,10.404570579528809
INTC,2009-06-15,16.049999237060547,16.170000076293945,15.720000267028809,15.979999542236328,60420500,10.194055557250977
INTC,2009-06-16,16.049999237060547,16.190000534057617,15.800000190734863,15.859999656677246,54084700,10.117505073547363
INTC,2009-06-17,15.829999923706055,16.290000915527344,15.8100004196167,16.139999389648438,59351300,10.296124458312988
INTC,2009-06-18,16.15999984741211,16.219999313354492,15.84000015258789,15.869999885559082,57990500,10.123881340026855
INTC,2009-06-19,16.049999237060547,16.18000030517578,15.850000381469727,16.010000228881836,71511000,10.213190078735352
INTC,2009-06-22,15.899999618530273,16.170000076293945,15.630000114440918,15.680000305175781,70833600,10.002680778503418
INTC,2009-06-23,15.880000114440918,15.989999771118164,15.609999656677246,15.8100004196167,70659600,10.085604667663574
INTC,2009-06-24,16.040000915527344,16.31999969482422,15.989999771118164,16.100000381469727,53321600,10.270608901977539
INTC,2009-06-25,16.049999237060547,16.350000381469727,15.90999984741211,16.309999465942383,55503100,10.404570579528809
INTC,2009-06-26,16.18000030517578,16.43000030517578,16.139999389648438,16.290000915527344,70252000,10.391809463500977
INTC,2009-06-29,16.450000762939453,16.65999984741211,16.270000457763672,16.3799991607666,59308200,10.449227333068848
INTC,2009-06-30,16.3799991607666,16.639999389648438,16.239999771118164,16.549999237060547,67489500,10.557671546936035
INTC,2009-07-01,16.670000076293945,17.309999465942383,16.670000076293945,17.040000915527344,92515000,10.870259284973145
INTC,2009-07-02,16.8700008392334,16.950000762939453,16.68000030517578,16.719999313354492,54945500,10.666119575500488
INTC,2009-07-06,16.610000610351562,16.84000015258789,16.3700008392334,16.540000915527344,47324300,10.55129337310791
INTC,2009-07-07,16.829999923706055,16.93000030517578,16.200000762939453,16.25,69194600,10.366291999816895
INTC,2009-07-08,16.309999465942383,16.360000610351562,15.779999732971191,15.9399995803833,80897100,10.168538093566895
INTC,2009-07-09,16.09000015258789,16.280000686645508,15.960000038146973,16.020000457763672,65658200,10.219573020935059
INTC,2009-07-10,15.979999542236328,16.219999313354492,15.859999656677246,16.040000915527344,51148600,10.232332229614258
INTC,2009-07-13,16.149999618530273,16.540000915527344,15.899999618530273,16.489999771118164,61791800,10.51939868927002
INTC,2009-07-14,16.5,16.889999389648438,16.459999084472656,16.829999923706055,95548700,10.73629093170166
INTC,2009-07-15,17.989999771118164,18.190000534057617,17.719999313354492,18.049999237060547,186137900,11.514561653137207
INTC,2009-07-16,17.940000534057617,18.59000015258789,17.940000534057617,18.5,90052900,11.801629066467285
INTC,2009-07-17,18.5,18.809999465942383,18.25,18.790000915527344,84212400,11.986625671386719
INTC,2009-07-20,18.860000610351562,18.93000030517578,18.520000457763672,18.899999618530273,77865900,12.056800842285156
INTC,2009-07-21,18.899999618530273,18.920000076293945,18.510000228881836,18.899999618530273,63780400,12.056800842285156
INTC,2009-07-22,18.8700008392334,19.280000686645508,18.84000015258789,19.139999389648438,141096200,12.209905624389648
INTC,2009-07-23,19.09000015258789,19.579999923706055,18.989999771118164,19.479999542236328,151443300,12.42679500579834
INTC,2009-07-24,19.1299991607666,19.399999618530273,19.010000228881836,19.360000610351562,51683400,12.350239753723145
INTC,2009-07-27,19.290000915527344,19.489999771118164,19.149999618530273,19.469999313354492,42326100,12.420415878295898
INTC,2009-07-28,19.290000915527344,19.459999084472656,19.049999237060547,19.3700008392334,60037100,12.356624603271484
INTC,2009-07-29,19.290000915527344,19.440000534057617,19.110000610351562,19.399999618530273,50331700,12.375758171081543
INTC,2009-07-30,19.56999969482422,19.799999237060547,19.299999237060547,19.329999923706055,60640900,12.331104278564453
INTC,2009-07-31,19.34000015258789,19.559999465942383,19.25,19.25,47557600,12.280072212219238
INTC,2009-08-03,19.479999542236328,19.559999465942383,19.18000030517578,19.3700008392334,44330800,12.356624603271484
INTC,2009-08-04,19.209999084472656,19.3799991607666,19.149999618530273,19.31999969482422,46880800,12.324728965759277
INTC,2009-08-05,19.270000457763672,19.299999237060547,18.860000610351562,18.860000610351562,60035000,12.119099617004395
INTC,2009-08-06,18.93000030517578,19.18000030517578,18.559999465942383,18.700000762939453,66862100,12.016286849975586
INTC,2009-08-07,18.90999984741211,19,18.5,18.5,59429500,11.88776969909668
INTC,2009-08-10,18.600000381469727,18.829999923706055,18.559999465942383,18.760000228881836,46899600,12.054841041564941
INTC,2009-08-11,18.700000762939453,18.950000762939453,18.6200008392334,18.639999389648438,32772600,11.977727890014648
INTC,2009-08-12,18.690000534057617,19.09000015258789,18.65999984741211,18.809999465942383,52940100,12.086973190307617
INTC,2009-08-13,18.969999313354492,19.079999923706055,18.780000686645508,19.049999237060547,44091800,12.241193771362305
INTC,2009-08-14,18.969999313354492,19,18.579999923706055,18.770000457763672,43590800,12.061267852783203
INTC,2009-08-17,18.43000030517578,18.579999923706055,18.40999984741211,18.450000762939453,48360500,11.85564136505127
INTC,2009-08-18,18.5,18.8700008392334,18.459999084472656,18.770000457763672,42482600,12.061267852783203
INTC,2009-08-19,18.549999237060547,18.889999389648438,18.510000228881836,18.799999237060547,48165500,12.080547332763672
INTC,2009-08-20,18.729999542236328,18.809999465942383,18.559999465942383,18.709999084472656,44858000,12.022716522216797
INTC,2009-08-21,18.889999389648438,18.920000076293945,18.549999237060547,18.889999389648438,55163300,12.138378143310547
INTC,2009-08-24,18.969999313354492,19,18.65999984741211,18.760000228881836,38709600,12.054841041564941
INTC,2009-08-25,18.760000228881836,19.25,18.739999771118164,19.100000381469727,62060100,12.273321151733398
INTC,2009-08-26,19.209999084472656,19.489999771118164,19.1299991607666,19.43000030517578,61587600,12.485374450683594
INTC,2009-08-27,19.350000381469727,19.530000686645508,19.15999984741211,19.469999313354492,51412600,12.511075973510742
INTC,2009-08-28,20.260000228881836,20.649999618530273,20.170000076293945,20.25,105102800,13.012288093566895
INTC,2009-08-31,20.09000015258789,20.3799991607666,19.969999313354492,20.31999969482422,53486200,13.057271003723145
INTC,2009-09-01,20.219999313354492,20.579999923706055,19.65999984741211,19.719999313354492,74478300,12.671722412109375
INTC,2009-09-02,19.6200008392334,19.829999923706055,19.469999313354492,19.469999313354492,41572500,12.511075973510742
INTC,2009-09-03,19.610000610351562,19.6299991607666,19.229999542236328,19.420000076293945,47507500,12.478943824768066
INTC,2009-09-04,19.43000030517578,19.690000534057617,19.280000686645508,19.639999389648438,47277800,12.620317459106445
INTC,2009-09-08,19.8799991607666,19.989999771118164,19.549999237060547,19.799999237060547,45582000,12.723128318786621
INTC,2009-09-09,19.799999237060547,20.149999618530273,19.610000610351562,19.93000030517578,48804700,12.806661605834961
INTC,2009-09-10,19.8799991607666,20.079999923706055,19.649999618530273,19.760000228881836,49461000,12.69742488861084
INTC,2009-09-11,19.899999618530273,19.940000534057617,19.3700008392334,19.510000228881836,59413200,12.536776542663574
INTC,2009-09-14,19.309999465942383,19.489999771118164,19.280000686645508,19.360000610351562,52416900,12.440389633178711
INTC,2009-09-15,19.540000915527344,19.709999084472656,19.360000610351562,19.549999237060547,48283500,12.562480926513672
INTC,2009-09-16,19.700000762939453,19.75,19.440000534057617,19.649999618530273,49554100,12.62674331665039
INTC,2009-09-17,19.6299991607666,19.889999389648438,19.219999313354492,19.40999984741211,64594100,12.472521781921387
INTC,2009-09-18,19.520000457763672,19.700000762939453,19.3700008392334,19.559999465942383,53493800,12.568906784057617
INTC,2009-09-21,19.469999313354492,19.760000228881836,19.420000076293945,19.540000915527344,36161000,12.556056022644043
INTC,2009-09-22,19.6299991607666,19.729999542236328,19.450000762939453,19.530000686645508,38173500,12.549630165100098
INTC,2009-09-23,19.6299991607666,20.239999771118164,19.600000381469727,19.8799991607666,72090600,12.774537086486816
INTC,2009-09-24,19.899999618530273,20,19.450000762939453,19.540000915527344,52362100,12.556056022644043
INTC,2009-09-25,19.450000762939453,19.59000015258789,19.299999237060547,19.3700008392334,39476400,12.446818351745605
INTC,2009-09-28,19.40999984741211,19.93000030517578,19.399999618530273,19.739999771118164,37809400,12.684569358825684
INTC,2009-09-29,19.670000076293945,19.780000686645508,19.440000534057617,19.479999542236328,42035200,12.517500877380371
INTC,2009-09-30,19.610000610351562,19.790000915527344,19.25,19.56999969482422,64725300,12.575329780578613
INTC,2009-10-01,19.489999771118164,19.530000686645508,18.889999389648438,18.899999618530273,70648800,12.144808769226074
INTC,2009-10-02,18.950000762939453,19.219999313354492,18.950000762939453,18.969999313354492,58171800,12.18978500366211
INTC,2009-10-05,19.1200008392334,19.270000457763672,18.950000762939453,19.100000381469727,56630400,12.273321151733398
INTC,2009-10-06,19.299999237060547,19.780000686645508,19.280000686645508,19.6299991607666,74185400,12.613887786865234
INTC,2009-10-07,19.6299991607666,19.8700008392334,19.469999313354492,19.75,49526400,12.691003799438477
INTC,2009-10-08,19.739999771118164,19.979999542236328,19.5,19.8799991607666,74199400,12.774537086486816
INTC,2009-10-09,19.84000015258789,20.31999969482422,19.809999465942383,20.170000076293945,55944900,12.960885047912598
INTC,2009-10-12,20.3799991607666,20.649999618530273,20.239999771118164,20.399999618530273,65087300,13.10867691040039
INTC,2009-10-13,20.510000228881836,20.690000534057617,20.350000381469727,20.489999771118164,116652700,13.166507720947266
INTC,2009-10-14,21.260000228881836,21.270000457763672,20.780000686645508,20.829999923706055,164972400,13.384989738464355
INTC,2009-10-15,20.809999465942383,20.93000030517578,20.540000915527344,20.670000076293945,80532900,13.282171249389648
INTC,2009-10-16,20.469999313354492,20.56999969482422,20.020000457763672,20.18000030517578,75760800,12.96730899810791
INTC,2009-10-19,20.290000915527344,20.479999542236328,20.049999237060547,20.40999984741211,68147600,13.115099906921387
INTC,2009-10-20,20.469999313354492,20.579999923706055,20.110000610351562,20.18000030517578,67829000,12.96730899810791
INTC,2009-10-21,20.170000076293945,20.420000076293945,19.65999984741211,19.860000610351562,88171800,12.761688232421875
INTC,2009-10-22,19.8700008392334,20.18000030517578,19.6200008392334,20.1200008392334,66659000,12.928753852844238
INTC,2009-10-23,20.399999618530273,20.399999618530273,19.610000610351562,19.780000686645508,82639200,12.710273742675781
INTC,2009-10-26,19.780000686645508,20.040000915527344,19.559999465942383,19.829999923706055,63005700,12.742409706115723
INTC,2009-10-27,20.010000228881836,20.1299991607666,19.670000076293945,19.739999771118164,68171500,12.684569358825684
INTC,2009-10-28,19.600000381469727,19.75,19.020000457763672,19.030000686645508,87595200,12.228339195251465
INTC,2009-10-29,19.170000076293945,19.40999984741211,19.100000381469727,19.219999313354492,77273500,12.35042953491211
INTC,2009-10-30,19.309999465942383,19.34000015258789,18.739999771118164,19.110000610351562,92276300,12.279746055603027
INTC,2009-11-02,19.049999237060547,19.149999618530273,18.75,19.010000228881836,63613700,12.21549129486084
INTC,2009-11-03,18.6299991607666,18.649999618530273,18.309999465942383,18.5,101618400,11.88776969909668
INTC,2009-11-04,18.610000610351562,18.829999923706055,18.5,18.59000015258789,85837100,12.036689758300781
INTC,2009-11-05,18.719999313354492,19.110000610351562,18.6200008392334,18.889999389648438,66146600,12.230935096740723
INTC,2009-11-06,18.809999465942383,19.110000610351562,18.739999771118164,18.93000030517578,44158900,12.2568359375
INTC,2009-11-09,19.149999618530273,19.459999084472656,19.1200008392334,19.459999084472656,51383100,12.599997520446777
INTC,2009-11-10,19.43000030517578,19.690000534057617,19.420000076293945,19.5,59517800,12.62590217590332
INTC,2009-11-11,19.649999618530273,19.899999618530273,19.639999389648438,19.84000015258789,61333700,12.846043586730957
INTC,2009-11-12,20,20.5,19.6299991607666,19.68000030517578,77009600,12.742449760437012
INTC,2009-11-13,19.719999313354492,19.950000762939453,19.579999923706055,19.81999969482422,43957400,12.833093643188477
INTC,2009-11-16,20.110000610351562,20.31999969482422,20.010000228881836,20.229999542236328,64782200,13.098562240600586
INTC,2009-11-17,20.100000381469727,20.350000381469727,20,20.31999969482422,37596600,13.15683650970459
INTC,2009-11-18,20.239999771118164,20.280000686645508,20,20.1200008392334,43215700,13.02734088897705
INTC,2009-11-19,19.399999618530273,19.399999618530273,18.950000762939453,19.299999237060547,108665100,12.496404647827148
INTC,2009-11-20,19.15999984741211,19.309999465942383,19.079999923706055,19.239999771118164,49130500,12.457559585571289
INTC,2009-11-23,19.479999542236328,19.5,19.31999969482422,19.399999618530273,42994500,12.561151504516602
INTC,2009-11-24,19.440000534057617,19.5,19.25,19.389999389648438,52428500,12.554675102233887
INTC,2009-11-25,19.489999771118164,19.5,19.280000686645508,19.34000015258789,46706900,12.522303581237793
INTC,2009-11-27,18.90999984741211,19.25,18.81999969482422,19.110000610351562,35747700,12.373384475708008
INTC,2009-11-30,19.110000610351562,19.260000228881836,19,19.200000762939453,48593600,12.431657791137695
INTC,2009-12-01,19.459999084472656,19.690000534057617,19.450000762939453,19.65999984741211,47225800,12.729499816894531
INTC,2009-12-02,19.700000762939453,19.84000015258789,19.549999237060547,19.719999313354492,35774000,12.76834774017334
INTC,2009-12-03,19.760000228881836,20.079999923706055,19.700000762939453,19.8700008392334,49758300,12.865467071533203
INTC,2009-12-04,20.190000534057617,20.59000015258789,20.149999618530273,20.459999084472656,86311300,13.247481346130371
INTC,2009-12-07,20.209999084472656,20.510000228881836,20.190000534057617,20.3700008392334,47082900,13.189208030700684
INTC,2009-12-08,20.25,20.280000686645508,19.799999237060547,19.989999771118164,63988900,12.94316577911377
INTC,2009-12-09,19.989999771118164,20.079999923706055,19.709999084472656,20.010000228881836,53660100,12.95611572265625
INTC,2009-12-10,20.15999984741211,20.229999542236328,20.030000686645508,20.149999618530273,43211800,13.046768188476562
INTC,2009-12-11,20.200000762939453,20.229999542236328,19.809999465942383,19.899999618530273,39141600,12.884897232055664
INTC,2009-12-14,20.020000457763672,20.110000610351562,19.899999618530273,19.979999542236328,35705000,12.936690330505371
INTC,2009-12-15,19.84000015258789,20.059999465942383,19.68000030517578,19.799999237060547,43142500,12.820144653320312
INTC,2009-12-16,19.5,19.799999237060547,19.280000686645508,19.3799991607666,96648500,12.54820442199707
INTC,2009-12-17,19.239999771118164,19.290000915527344,19.06999969482422,19.06999969482422,52267400,12.34748363494873
INTC,2009-12-18,19.209999084472656,19.709999084472656,19.100000381469727,19.6299991607666,98974800,12.710073471069336
INTC,2009-12-21,19.979999542236328,20.329999923706055,19,20.09000015258789,56874600,13.007917404174805
INTC,2009-12-22,20.149999618530273,20.299999237060547,19.950000762939453,20.040000915527344,36092900,12.975542068481445
INTC,2009-12-23,20.059999465942383,20.239999771118164,20.030000686645508,20.100000381469727,30573800,13.014391899108887
INTC,2009-12-24,20.200000762939453,20.350000381469727,20.18000030517578,20.329999923706055,12189200,13.163315773010254
INTC,2009-12-28,20.40999984741211,20.5,20.15999984741211,20.299999237060547,27397000,13.14388656616211
INTC,2009-12-29,20.40999984741211,20.479999542236328,20.229999542236328,20.399999618530273,29331800,13.208633422851562
INTC,2009-12-30,20.25,20.600000381469727,20.25,20.59000015258789,26273600,13.331657409667969
INTC,2009-12-31,20.600000381469727,20.719999313354492,20.399999618530273,20.399999618530273,26429200,13.208633422851562
INTC,2010-01-04,20.790000915527344,21.030000686645508,20.729999542236328,20.8799991607666,47800900,13.519424438476562
INTC,2010-01-05,20.940000534057617,20.989999771118164,20.600000381469727,20.8700008392334,52357700,13.512951850891113
INTC,2010-01-06,20.809999465942383,20.93000030517578,20.670000076293945,20.799999237060547,40037400,13.467626571655273
INTC,2010-01-07,20.729999542236328,20.760000228881836,20.34000015258789,20.600000381469727,54041500,13.338132858276367
INTC,2010-01-08,20.540000915527344,20.889999389648438,20.399999618530273,20.829999923706055,48234700,13.487054824829102
INTC,2010-01-11,21.110000610351562,21.149999618530273,20.81999969482422,20.950000762939453,51086400,13.564743041992188
INTC,2010-01-12,20.8700008392334,20.899999618530273,20.3799991607666,20.610000610351562,69958400,13.34460735321045
INTC,2010-01-13,20.719999313354492,21.079999923706055,20.440000534057617,20.959999084472656,71446700,13.571222305297852
INTC,2010-01-14,21.110000610351562,21.549999237060547,21.049999237060547,21.479999542236328,150821600,13.90791130065918
INTC,2010-01-15,21.389999389648438,21.399999618530273,20.770000457763672,20.799999237060547,198078600,13.467626571655273
INTC,2010-01-19,20.899999618530273,21.170000076293945,20.850000381469727,21.049999237060547,82573500,13.62949275970459
INTC,2010-01-20,20.989999771118164,21.139999389648438,20.850000381469727,21.079999923706055,65670100,13.648921966552734
INTC,2010-01-21,21.149999618530273,21.309999465942383,20.68000030517578,20.84000015258789,73633300,13.49352741241455
INTC,2010-01-22,20.770000457763672,20.790000915527344,19.809999465942383,19.90999984741211,116302400,12.891368865966797
INTC,2010-01-25,20.239999771118164,20.579999923706055,20.139999389648438,20.31999969482422,73785600,13.15683650970459
INTC,2010-01-26,20.18000030517578,20.3799991607666,19.950000762939453,20,65298900,12.949638366699219
INTC,2010-01-27,20,20.329999923706055,19.81999969482422,20.239999771118164,74926200,13.1050386428833
INTC,2010-01-28,20.299999237060547,20.389999389648438,19.68000030517578,19.920000076293945,76974600,12.897845268249512
INTC,2010-01-29,20.1299991607666,20.229999542236328,19.299999237060547,19.399999618530273,96053900,12.561151504516602
INTC,2010-02-01,19.469999313354492,19.75,19.440000534057617,19.610000610351562,50338300,12.697126388549805
INTC,2010-02-02,19.68000030517578,20.040000915527344,19.559999465942383,19.90999984741211,63332500,12.891368865966797
INTC,2010-02-03,19.780000686645508,19.8799991607666,19.469999313354492,19.68000030517578,45582300,12.844381332397461
INTC,2010-02-04,19.56999969482422,19.579999923706055,18.950000762939453,19.020000457763672,90931100,12.413620948791504
INTC,2010-02-05,19.100000381469727,19.579999923706055,19,19.469999313354492,88711700,12.707319259643555
INTC,2010-02-08,19.479999542236328,19.790000915527344,19.299999237060547,19.350000381469727,62563200,12.628998756408691
INTC,2010-02-09,19.639999389648438,19.889999389648438,19.440000534057617,19.649999618530273,69454100,12.82479476928711
INTC,2010-02-10,19.59000015258789,19.8700008392334,19.450000762939453,19.690000534057617,56250600,12.850906372070312
INTC,2010-02-11,19.6299991607666,20.200000762939453,19.549999237060547,20.059999465942383,58837300,13.092388153076172
INTC,2010-02-12,19.959999084472656,20.68000030517578,19.790000915527344,20.43000030517578,91108900,13.33386516571045
INTC,2010-02-16,20.6200008392334,20.850000381469727,20.549999237060547,20.719999313354492,69083400,13.52314281463623
INTC,2010-02-17,20.860000610351562,20.860000610351562,20.530000686645508,20.65999984741211,47296700,13.483985900878906
INTC,2010-02-18,20.639999389648438,20.850000381469727,20.549999237060547,20.84000015258789,42613600,13.601460456848145
INTC,2010-02-19,20.719999313354492,20.969999313354492,20.579999923706055,20.81999969482422,40760000,13.588407516479492
INTC,2010-02-22,20.950000762939453,20.959999084472656,20.649999618530273,20.8700008392334,38730600,13.62104320526123
INTC,2010-02-23,20.84000015258789,20.950000762939453,20.290000915527344,20.389999389648438,62245300,13.307767868041992
INTC,2010-02-24,20.520000457763672,20.809999465942383,20.5,20.700000762939453,51070100,13.510095596313477
INTC,2010-02-25,20.3700008392334,20.65999984741211,20.219999313354492,20.6299991607666,48789400,13.46440315246582
INTC,2010-02-26,20.600000381469727,20.68000030517578,20.43000030517578,20.530000686645508,47795300,13.399139404296875
INTC,2010-03-01,20.68000030517578,20.940000534057617,20.6200008392334,20.8700008392334,51203300,13.62104320526123
INTC,2010-03-02,20.989999771118164,21.09000015258789,20.579999923706055,20.700000762939453,59399000,13.510095596313477
INTC,2010-03-03,20.760000228881836,20.81999969482422,20.440000534057617,20.520000457763672,49909900,13.392607688903809
INTC,2010-03-04,20.600000381469727,20.610000610351562,20.260000228881836,20.530000686645508,62750100,13.399139404296875
INTC,2010-03-05,20.65999984741211,20.84000015258789,20.450000762939453,20.790000915527344,45879700,13.568836212158203
INTC,2010-03-08,20.809999465942383,20.8799991607666,20.700000762939453,20.770000457763672,35742100,13.555780410766602
INTC,2010-03-09,20.68000030517578,21.200000762939453,20.65999984741211,20.940000534057617,83168700,13.666735649108887
INTC,2010-03-10,20.950000762939453,21.290000915527344,20.90999984741211,21.190000534057617,58435600,13.829900741577148
INTC,2010-03-11,21.139999389648438,21.270000457763672,20.989999771118164,21.25,53778700,13.869053840637207
INTC,2010-03-12,21.309999465942383,21.3700008392334,21.18000030517578,21.270000457763672,39584500,13.88210678100586
INTC,2010-03-15,21.15999984741211,21.31999969482422,21.049999237060547,21.170000076293945,34378000,13.81684398651123
INTC,2010-03-16,21.229999542236328,22.040000915527344,21.200000762939453,22.010000228881836,123060900,14.365079879760742
INTC,2010-03-17,22.059999465942383,22.350000381469727,21.90999984741211,22.239999771118164,77805900,14.5151948928833
INTC,2010-03-18,22.190000534057617,22.350000381469727,22.010000228881836,22.200000762939453,54458500,14.489081382751465
INTC,2010-03-19,22.25,22.389999389648438,21.809999465942383,21.989999771118164,77998500,14.352022171020508
INTC,2010-03-22,21.8700008392334,22.299999237060547,21.84000015258789,22.239999771118164,47405700,14.5151948928833
INTC,2010-03-23,22.389999389648438,22.75,22.360000610351562,22.670000076293945,64740900,14.795833587646484
INTC,2010-03-24,22.530000686645508,22.670000076293945,22.31999969482422,22.43000030517578,54729000,14.639196395874023
INTC,2010-03-25,22.690000534057617,22.729999542236328,22.309999465942383,22.350000381469727,52428700,14.5869779586792
INTC,2010-03-26,22.43000030517578,22.59000015258789,22.06999969482422,22.239999771118164,45700500,14.5151948928833
INTC,2010-03-29,22.420000076293945,22.489999771118164,22.260000228881836,22.329999923706055,34467900,14.57392406463623
INTC,2010-03-30,22.399999618530273,22.540000915527344,22.18000030517578,22.34000015258789,37886300,14.58045768737793
INTC,2010-03-31,22.31999969482422,22.5,22.200000762939453,22.290000915527344,45983800,14.547823905944824
INTC,2010-04-01,22.399999618530273,22.639999389648438,22.200000762939453,22.389999389648438,45491000,14.6130952835083
INTC,2010-04-05,22.479999542236328,22.649999618530273,22.34000015258789,22.59000015258789,34942900,14.743620872497559
INTC,2010-04-06,22.43000030517578,22.479999542236328,22.260000228881836,22.399999618530273,47056500,14.619622230529785
INTC,2010-04-07,22.43000030517578,22.68000030517578,22.25,22.450000762939453,62539800,14.652255058288574
INTC,2010-04-08,22.3799991607666,22.40999984741211,22.15999984741211,22.309999465942383,40824500,14.56087589263916
INTC,2010-04-09,22.399999618530273,22.56999969482422,22.360000610351562,22.549999237060547,45528700,14.717514991760254
INTC,2010-04-12,22.690000534057617,22.729999542236328,22.440000534057617,22.540000915527344,49353000,14.710988998413086
INTC,2010-04-13,22.649999618530273,22.81999969482422,22.469999313354492,22.770000457763672,122395600,14.861099243164062
INTC,2010-04-14,23.56999969482422,23.690000534057617,23.270000457763672,23.520000457763672,159980600,15.350593566894531
INTC,2010-04-15,23.829999923706055,24.3700008392334,23.799999237060547,24.219999313354492,110819600,15.80746078491211
INTC,2010-04-16,24.059999465942383,24.15999984741211,23.770000457763672,23.920000076293945,102974900,15.611662864685059
INTC,2010-04-19,23.90999984741211,24.040000915527344,23.540000915527344,24,71310800,15.663867950439453
INTC,2010-04-20,24.200000762939453,24.25,23.899999618530273,24.1200008392334,65991400,15.742197036743164
INTC,2010-04-21,24.100000381469727,24.1299991607666,23.540000915527344,23.799999237060547,73899300,15.533341407775879
INTC,2010-04-22,23.549999237060547,24.059999465942383,23.31999969482422,23.989999771118164,73666100,15.657355308532715
INTC,2010-04-23,23.950000762939453,24.059999465942383,23.729999542236328,24.040000915527344,56963700,15.689977645874023
INTC,2010-04-26,24.079999923706055,24.1299991607666,23.809999465942383,23.81999969482422,57727600,15.54638957977295
INTC,2010-04-27,23.729999542236328,23.8799991607666,23.299999237060547,23.350000381469727,78937600,15.239645957946777
INTC,2010-04-28,23.40999984741211,23.459999084472656,22.90999984741211,23.260000228881836,109052100,15.18091106414795
INTC,2010-04-29,23.329999923706055,23.510000228881836,23.299999237060547,23.489999771118164,59059400,15.331023216247559
INTC,2010-04-30,23.450000762939453,23.459999084472656,22.809999465942383,22.84000015258789,81864000,14.90678596496582
INTC,2010-05-03,22.979999542236328,23.440000534057617,22.899999618530273,23.260000228881836,55449900,15.18091106414795
INTC,2010-05-04,22.93000030517578,22.950000762939453,22.399999618530273,22.559999465942383,90704300,14.72404670715332
INTC,2010-05-05,22.100000381469727,22.3799991607666,21.899999618530273,22.170000076293945,96854100,14.57155704498291
INTC,2010-05-06,22.149999618530273,22.3799991607666,19.899999618530273,21.510000228881836,160695900,14.137763977050781
INTC,2010-05-07,21.260000228881836,21.700000762939453,20.459999084472656,21.309999465942383,139360500,14.006305694580078
INTC,2010-05-10,22.290000915527344,22.559999465942383,22.15999984741211,22.549999237060547,112607400,14.821314811706543
INTC,2010-05-11,22.31999969482422,22.860000610351562,22.100000381469727,22.280000686645508,102689700,14.643854141235352
INTC,2010-05-12,22.600000381469727,23.139999389648438,22.489999771118164,23.09000015258789,83343400,15.176239967346191
INTC,2010-05-13,23.030000686645508,23.170000076293945,22.360000610351562,22.5,62099000,14.788456916809082
INTC,2010-05-14,22.190000534057617,22.209999084472656,21.530000686645508,21.889999389648438,83526200,14.387526512145996
INTC,2010-05-17,21.75,22.049999237060547,21.40999984741211,22.020000457763672,64550400,14.472972869873047
INTC,2010-05-18,22.139999389648438,22.229999542236328,21.329999923706055,21.43000030517578,76636100,14.085177421569824
INTC,2010-05-19,21.520000457763672,21.709999084472656,21,21.600000381469727,89530600,14.196913719177246
INTC,2010-05-20,21.020000457763672,21.239999771118164,20.6299991607666,20.790000915527344,106551000,13.664531707763672
INTC,2010-05-21,20.40999984741211,21.170000076293945,20.18000030517578,20.90999984741211,111769100,13.743406295776367
INTC,2010-05-24,20.950000762939453,21.219999313354492,20.610000610351562,20.670000076293945,56436100,13.585658073425293
INTC,2010-05-25,20.1200008392334,20.8700008392334,20.030000686645508,20.850000381469727,96151400,13.703962326049805
INTC,2010-05-26,21.100000381469727,21.5,20.700000762939453,20.700000762939453,85666800,13.605380058288574
INTC,2010-05-27,21.15999984741211,21.799999237060547,21.1200008392334,21.760000228881836,83236800,14.30207633972168
INTC,2010-05-28,21.68000030517578,21.75,21.229999542236328,21.420000076293945,72712600,14.078609466552734
INTC,2010-06-01,21.299999237060547,21.739999771118164,21.1299991607666,21.18000030517578,57164500,13.92086124420166
INTC,2010-06-02,21.389999389648438,21.829999923706055,21.15999984741211,21.809999465942383,61537200,14.334942817687988
INTC,2010-06-03,21.959999084472656,22,21.469999313354492,21.899999618530273,54614400,14.394098281860352
INTC,2010-06-04,21.540000915527344,21.600000381469727,20.790000915527344,20.950000762939453,67919400,13.769694328308105
INTC,2010-06-07,20.940000534057617,21.030000686645508,20.239999771118164,20.309999465942383,65435200,13.34904670715332
INTC,2010-06-08,20.219999313354492,20.229999542236328,19.739999771118164,20.18000030517578,91377800,13.26360034942627
INTC,2010-06-09,20.389999389648438,20.600000381469727,19.860000610351562,19.93000030517578,58981200,13.099283218383789
INTC,2010-06-10,20.350000381469727,20.600000381469727,20.25,20.549999237060547,57168300,13.506790161132812
INTC,2010-06-11,20.309999465942383,20.75,20.280000686645508,20.639999389648438,49491800,13.565937995910645
INTC,2010-06-14,20.950000762939453,21.139999389648438,20.81999969482422,20.889999389648438,68877500,13.730255126953125
INTC,2010-06-15,21.110000610351562,21.559999465942383,21.010000228881836,21.479999542236328,62082000,14.118038177490234
INTC,2010-06-16,21.40999984741211,21.649999618530273,21.209999084472656,21.489999771118164,43764600,14.124619483947754
INTC,2010-06-17,21.59000015258789,21.690000534057617,21.200000762939453,21.520000457763672,37270900,14.144331932067871
INTC,2010-06-18,21.559999465942383,21.649999618530273,21.18000030517578,21.399999618530273,64872600,14.065459251403809
INTC,2010-06-21,21.670000076293945,21.690000534057617,21.059999465942383,21.190000534057617,48844300,13.927441596984863
INTC,2010-06-22,21.1299991607666,21.329999923706055,20.860000610351562,20.979999542236328,58831100,13.78941822052002
INTC,2010-06-23,20.940000534057617,21.020000457763672,20.65999984741211,20.809999465942383,61352400,13.677677154541016
INTC,2010-06-24,20.6200008392334,20.790000915527344,20.200000762939453,20.31999969482422,62003900,13.355616569519043
INTC,2010-06-25,20.399999618530273,20.40999984741211,19.889999389648438,20.030000686645508,94683200,13.165009498596191
INTC,2010-06-28,20.110000610351562,20.59000015258789,19.90999984741211,20.360000610351562,54468400,13.38190746307373
INTC,2010-06-29,20,20.049999237060547,19.649999618530273,19.790000915527344,79050800,13.0072660446167
INTC,2010-06-30,19.700000762939453,20.030000686645508,19.399999618530273,19.450000762939453,64294700,12.783795356750488
INTC,2010-07-01,19.43000030517578,19.6200008392334,19,19.25,88020000,12.65234661102295
INTC,2010-07-02,19.209999084472656,19.3700008392334,18.959999084472656,19.200000762939453,58093400,12.619479179382324
INTC,2010-07-06,19.549999237060547,19.760000228881836,19.25,19.479999542236328,60697600,12.803513526916504
INTC,2010-07-07,19.459999084472656,20.170000076293945,19.389999389648438,20.139999389648438,72806800,13.237312316894531
INTC,2010-07-08,20.34000015258789,20.360000610351562,19.829999923706055,20.100000381469727,65407600,13.211021423339844
INTC,2010-07-09,20.059999465942383,20.280000686645508,19.959999084472656,20.239999771118164,52843800,13.303040504455566
INTC,2010-07-12,20.309999465942383,20.649999618530273,20.299999237060547,20.56999969482422,56587900,13.519935607910156
INTC,2010-07-13,20.969999313354492,22.280000686645508,20.81999969482422,21.010000228881836,103191800,13.80912971496582
INTC,2010-07-14,22.059999465942383,22.25,21.280000686645508,21.360000610351562,199002600,14.03917121887207
INTC,2010-07-15,21.34000015258789,21.59000015258789,21.010000228881836,21.510000228881836,118558200,14.137763977050781
INTC,2010-07-16,21.43000030517578,21.479999542236328,21,21.020000457763672,80451500,13.815703392028809
INTC,2010-07-19,21.170000076293945,21.610000610351562,21.15999984741211,21.59000015258789,63430400,14.190340995788574
INTC,2010-07-20,21.15999984741211,21.729999542236328,21.100000381469727,21.649999618530273,72666400,14.229780197143555
INTC,2010-07-21,21.56999969482422,21.649999618530273,21.18000030517578,21.260000228881836,71775300,13.973443031311035
INTC,2010-07-22,21.350000381469727,21.979999542236328,21.34000015258789,21.780000686645508,74465500,14.31522274017334
INTC,2010-07-23,21.639999389648438,21.719999313354492,21.329999923706055,21.690000534057617,62115500,14.256064414978027
INTC,2010-07-26,21.68000030517578,21.739999771118164,21.40999984741211,21.709999084472656,50929500,14.269214630126953
INTC,2010-07-27,21.68000030517578,21.739999771118164,21.389999389648438,21.579999923706055,53975800,14.183773040771484
INTC,2010-07-28,21.639999389648438,21.690000534057617,21.290000915527344,21.329999923706055,51673900,14.019457817077637
INTC,2010-07-29,21.389999389648438,21.479999542236328,20.760000228881836,21.030000686645508,83811400,13.822275161743164
INTC,2010-07-30,20.770000457763672,20.920000076293945,20.579999923706055,20.600000381469727,67395900,13.539656639099121
INTC,2010-08-02,20.899999618530273,21.280000686645508,20.729999542236328,21.149999618530273,50316200,13.901143074035645
INTC,2010-08-03,21.010000228881836,21.030000686645508,20.709999084472656,20.8700008392334,60929200,13.717109680175781
INTC,2010-08-04,20.809999465942383,20.860000610351562,20.450000762939453,20.729999542236328,85639700,13.729029655456543
INTC,2010-08-05,20.639999389648438,20.790000915527344,20.459999084472656,20.670000076293945,44475000,13.689294815063477
INTC,2010-08-06,20.450000762939453,20.809999465942383,20.40999984741211,20.649999618530273,50833800,13.676054000854492
INTC,2010-08-09,20.790000915527344,20.790000915527344,20.40999984741211,20.649999618530273,46082800,13.676054000854492
INTC,2010-08-10,20.110000610351562,20.170000076293945,19.700000762939453,19.81999969482422,136352400,13.126362800598145
INTC,2010-08-11,19.530000686645508,19.579999923706055,19.299999237060547,19.43000030517578,99079200,12.868071556091309
INTC,2010-08-12,19.170000076293945,19.729999542236328,19.079999923706055,19.450000762939453,86580600,12.881315231323242
INTC,2010-08-13,19.329999923706055,19.489999771118164,19.149999618530273,19.149999618530273,57384800,12.682637214660645
INTC,2010-08-16,19.139999389648438,19.559999465942383,19.110000610351562,19.469999313354492,48721100,12.894561767578125
INTC,2010-08-17,19.719999313354492,19.8700008392334,19.5,19.530000686645508,60836400,12.93429946899414
INTC,2010-08-18,19.530000686645508,19.780000686645508,19.469999313354492,19.59000015258789,58982400,12.974034309387207
INTC,2010-08-19,18.969999313354492,19.1299991607666,18.809999465942383,18.899999618530273,159900400,12.517065048217773
INTC,2010-08-20,18.920000076293945,19,18.760000228881836,18.90999984741211,95174400,12.523688316345215
INTC,2010-08-23,18.920000076293945,18.979999542236328,18.600000381469727,18.700000762939453,71954400,12.384607315063477
INTC,2010-08-24,18.559999465942383,18.68000030517578,18.389999389648438,18.40999984741211,75107400,12.192546844482422
INTC,2010-08-25,18.260000228881836,18.59000015258789,18.18000030517578,18.479999542236328,63350600,12.238906860351562
INTC,2010-08-26,18.600000381469727,18.610000610351562,18.1200008392334,18.18000030517578,69586000,12.040227890014648
INTC,2010-08-27,18.229999542236328,18.520000457763672,17.809999465942383,18.3700008392334,135184300,12.166065216064453
INTC,2010-08-30,18.25,18.309999465942383,17.940000534057617,17.959999084472656,73718900,11.89452075958252
INTC,2010-08-31,17.8799991607666,17.920000076293945,17.600000381469727,17.670000076293945,111601400,11.702460289001465
INTC,2010-09-01,17.940000534057617,18.270000457763672,17.889999389648438,18.139999389648438,73611500,12.01373291015625
INTC,2010-09-02,18.229999542236328,18.329999923706055,18.079999923706055,18.280000686645508,53192100,12.106447219848633
INTC,2010-09-03,18.520000457763672,18.59000015258789,18.200000762939453,18.43000030517578,59143200,12.205795288085938
INTC,2010-09-07,18.360000610351562,18.40999984741211,18.049999237060547,18.1200008392334,58636500,12.00048828125
INTC,2010-09-08,18.040000915527344,18.049999237060547,17.75,17.899999618530273,101747000,11.854785919189453
INTC,2010-09-09,18.049999237060547,18.079999923706055,17.93000030517578,18,65019600,11.921012878417969
INTC,2010-09-10,17.950000762939453,18.100000381469727,17.84000015258789,17.969999313354492,68814700,11.901145935058594
INTC,2010-09-13,18.219999313354492,18.559999465942383,18.200000762939453,18.559999465942383,73870900,12.291886329650879
INTC,2010-09-14,18.530000686645508,18.799999237060547,18.34000015258789,18.739999771118164,64479500,12.411099433898926
INTC,2010-09-15,18.729999542236328,18.770000457763672,18.540000915527344,18.719999313354492,56107300,12.397856712341309
INTC,2010-09-16,18.700000762939453,18.979999542236328,18.579999923706055,18.969999313354492,69165800,12.563424110412598
INTC,2010-09-17,19.030000686645508,19.079999923706055,18.670000076293945,18.809999465942383,70436600,12.457456588745117
INTC,2010-09-20,18.889999389648438,18.959999084472656,18.690000534057617,18.93000030517578,44935100,12.53693675994873
INTC,2010-09-21,18.8799991607666,19.270000457763672,18.84000015258789,19.139999389648438,69131400,12.676012992858887
INTC,2010-09-22,19.040000915527344,19.25,18.889999389648438,19.010000228881836,61569400,12.58991527557373
INTC,2010-09-23,18.850000381469727,19.309999465942383,18.75,18.979999542236328,51954700,12.570047378540039
INTC,2010-09-24,19.229999542236328,19.450000762939453,19.18000030517578,19.420000076293945,55749300,12.861449241638184
INTC,2010-09-27,19.399999618530273,19.43000030517578,19.18000030517578,19.239999771118164,51071000,12.742241859436035
INTC,2010-09-28,19.309999465942383,19.56999969482422,19.100000381469727,19.510000228881836,61019600,12.921053886413574
INTC,2010-09-29,19.479999542236328,19.6200008392334,19.1200008392334,19.239999771118164,62484300,12.742241859436035
INTC,2010-09-30,19.34000015258789,19.600000381469727,19.110000610351562,19.200000762939453,75382200,12.715746879577637
INTC,2010-10-01,19.469999313354492,20.350000381469727,18.8799991607666,19.31999969482422,41275000,12.795222282409668
INTC,2010-10-04,19.25,19.299999237060547,18.770000457763672,18.8700008392334,67082000,12.497198104858398
INTC,2010-10-05,19.079999923706055,19.290000915527344,19.030000686645508,19.149999618530273,61004600,12.682637214660645
INTC,2010-10-06,19.209999084472656,19.3700008392334,19.1299991607666,19.309999465942383,54990000,12.788603782653809
INTC,2010-10-07,19.3700008392334,19.540000915527344,19.209999084472656,19.399999618530273,51794600,12.848196983337402
INTC,2010-10-08,19.399999618530273,19.579999923706055,19.209999084472656,19.520000457763672,46528700,12.927680015563965
INTC,2010-10-11,19.59000015258789,19.75,19.530000686645508,19.559999465942383,52722400,12.9541654586792
INTC,2010-10-12,19.649999618530273,19.799999237060547,19.440000534057617,19.770000457763672,94743400,13.093246459960938
INTC,2010-10-13,19.979999542236328,20.030000686645508,19.15999984741211,19.239999771118164,173827300,12.742241859436035
INTC,2010-10-14,19.309999465942383,19.459999084472656,19.200000762939453,19.31999969482422,59255900,12.795222282409668
INTC,2010-10-15,19.440000534057617,19.469999313354492,19.200000762939453,19.31999969482422,64052800,12.795222282409668
INTC,2010-10-18,19.260000228881836,19.31999969482422,18.969999313354492,19.190000534057617,54985100,12.709126472473145
INTC,2010-10-19,19.010000228881836,19.389999389648438,18.899999618530273,19.209999084472656,85409800,12.722367286682129
INTC,2010-10-20,19.299999237060547,19.780000686645508,19.290000915527344,19.639999389648438,84884600,13.00715160369873
INTC,2010-10-21,19.75,19.860000610351562,19.56999969482422,19.760000228881836,74287500,13.086627006530762
INTC,2010-10-22,19.790000915527344,19.93000030517578,19.75,19.84000015258789,50129800,13.139603614807129
INTC,2010-10-25,19.950000762939453,20,19.799999237060547,19.8700008392334,45769400,13.15947151184082
INTC,2010-10-26,19.790000915527344,20.110000610351562,19.729999542236328,20.040000915527344,56344600,13.272064208984375
INTC,2010-10-27,19.93000030517578,20.200000762939453,19.809999465942383,20.190000534057617,48151900,13.371403694152832
INTC,2010-10-28,20.290000915527344,20.530000686645508,20.020000457763672,20.469999313354492,71144000,13.55683708190918
INTC,2010-10-29,20.450000762939453,20.559999465942383,20.010000228881836,20.049999237060547,60774400,13.27868366241455
INTC,2010-11-01,20.350000381469727,20.670000076293945,20.34000015258789,20.56999969482422,51593700,13.62307071685791
INTC,2010-11-02,20.639999389648438,20.700000762939453,20.290000915527344,20.34000015258789,60959100,13.470743179321289
INTC,2010-11-03,20.34000015258789,20.520000457763672,20.219999313354492,20.479999542236328,53044600,13.669648170471191
INTC,2010-11-04,20.65999984741211,21.020000457763672,20.559999465942383,20.969999313354492,66048200,13.996702194213867
INTC,2010-11-05,21.010000228881836,21.290000915527344,20.969999313354492,21.239999771118164,55960500,14.176918983459473
INTC,2010-11-08,21.34000015258789,21.5,21.170000076293945,21.229999542236328,53006900,14.170247077941895
INTC,2010-11-09,21.200000762939453,21.350000381469727,21.030000686645508,21.15999984741211,46639500,14.123523712158203
INTC,2010-11-10,21.149999618530273,21.170000076293945,20.81999969482422,21.040000915527344,48072100,14.043434143066406
INTC,2010-11-11,20.690000534057617,21.229999542236328,20.549999237060547,21.209999084472656,69682800,14.156896591186523
INTC,2010-11-12,21.440000534057617,21.809999465942383,21.329999923706055,21.530000686645508,100662400,14.3704833984375
INTC,2010-11-15,21.649999618530273,21.65999984741211,21.260000228881836,21.299999237060547,50076900,14.21696662902832
INTC,2010-11-16,21.1299991607666,21.270000457763672,20.8799991607666,21.06999969482422,62890100,14.06345272064209
INTC,2010-11-17,21.020000457763672,21.219999313354492,20.93000030517578,21.079999923706055,44262100,14.070125579833984
INTC,2010-11-18,21.049999237060547,21.239999771118164,20.920000076293945,21.020000457763672,68847000,14.030077934265137
INTC,2010-11-19,20.969999313354492,21.200000762939453,20.8799991607666,21.139999389648438,49134200,14.110176086425781
INTC,2010-11-22,20.920000076293945,21.280000686645508,20.8799991607666,21.25,40328600,14.183595657348633
INTC,2010-11-23,21.040000915527344,21.219999313354492,20.809999465942383,21.09000015258789,44856200,14.076800346374512
INTC,2010-11-24,21.229999542236328,21.56999969482422,21.170000076293945,21.389999389648438,42449700,14.277040481567383
INTC,2010-11-26,21.239999771118164,21.43000030517578,21.100000381469727,21.34000015258789,19147500,14.243668556213379
INTC,2010-11-29,21.149999618530273,21.450000762939453,21.1200008392334,21.329999923706055,46887900,14.236994743347168
INTC,2010-11-30,21.18000030517578,21.299999237060547,21.06999969482422,21.15999984741211,52406500,14.123523712158203
INTC,2010-12-01,21.459999084472656,21.600000381469727,21.420000076293945,21.479999542236328,52939300,14.337114334106445
INTC,2010-12-02,21.5,21.770000457763672,21.479999542236328,21.700000762939453,48095800,14.483959197998047
INTC,2010-12-03,21.6299991607666,21.780000686645508,21.6200008392334,21.690000534057617,43907400,14.477282524108887
INTC,2010-12-06,21.610000610351562,21.760000228881836,21.549999237060547,21.700000762939453,31861200,14.483959197998047
INTC,2010-12-07,21.84000015258789,21.860000610351562,21.579999923706055,21.579999923706055,46991400,14.403858184814453
INTC,2010-12-08,21.690000534057617,21.899999618530273,21.65999984741211,21.81999969482422,68959600,14.564046859741211
INTC,2010-12-09,22.010000228881836,22.06999969482422,21.719999313354492,21.809999465942383,79874700,14.55737590789795
INTC,2010-12-10,21.90999984741211,21.979999542236328,21.799999237060547,21.90999984741211,52407700,14.624119758605957
INTC,2010-12-13,22.010000228881836,22.020000457763672,21.34000015258789,21.5,78296300,14.350458145141602
INTC,2010-12-14,21.399999618530273,21.559999465942383,21.299999237060547,21.469999313354492,41699300,14.330438613891602
INTC,2010-12-15,21.350000381469727,21.5,21.280000686645508,21.280000686645508,42701400,14.203621864318848
INTC,2010-12-16,21.350000381469727,21.389999389648438,21.25,21.299999237060547,35224900,14.21696662902832
INTC,2010-12-17,21.309999465942383,21.489999771118164,21.270000457763672,21.459999084472656,57138100,14.323759078979492
INTC,2010-12-20,21.389999389648438,21.43000030517578,21.200000762939453,21.229999542236328,34211900,14.170247077941895
INTC,2010-12-21,21.270000457763672,21.270000457763672,21.079999923706055,21.100000381469727,34102300,14.083476066589355
INTC,2010-12-22,20.950000762939453,21.020000457763672,20.809999465942383,20.889999389648438,49206900,13.943310737609863
INTC,2010-12-23,20.84000015258789,20.920000076293945,20.700000762939453,20.84000015258789,27960800,13.909937858581543
INTC,2010-12-27,20.75,20.860000610351562,20.649999618530273,20.84000015258789,18604300,13.909937858581543
INTC,2010-12-28,20.809999465942383,20.93000030517578,20.760000228881836,20.8799991607666,21169600,13.93663215637207
INTC,2010-12-29,20.940000534057617,21.059999465942383,20.8799991607666,20.940000534057617,20848400,13.976683616638184
INTC,2010-12-30,20.950000762939453,21.079999923706055,20.93000030517578,21.020000457763672,18876000,14.030077934265137
INTC,2010-12-31,21.030000686645508,21.059999465942383,20.940000534057617,21.030000686645508,15743700,14.036757469177246
INTC,2011-01-03,21.010000228881836,21.049999237060547,20.780000686645508,20.850000381469727,58223800,13.916606903076172
INTC,2011-01-04,21.1200008392334,21.200000762939453,21.049999237060547,21.149999618530273,75206200,14.116848945617676
INTC,2011-01-05,21.190000534057617,21.209999084472656,20.899999618530273,20.940000534057617,61810500,13.976683616638184
INTC,2011-01-06,20.670000076293945,20.81999969482422,20.549999237060547,20.770000457763672,116669000,13.86320972442627
INTC,2011-01-07,20.709999084472656,20.770000457763672,20.270000457763672,20.65999984741211,74806100,13.789793014526367
INTC,2011-01-10,20.709999084472656,20.770000457763672,20.56999969482422,20.690000534057617,51449700,13.809816360473633
INTC,2011-01-11,20.829999923706055,21.1200008392334,20.739999771118164,21.049999237060547,64452600,14.050101280212402
INTC,2011-01-12,21.270000457763672,21.329999923706055,21.06999969482422,21.299999237060547,53380600,14.21696662902832
INTC,2011-01-13,21.260000228881836,21.31999969482422,21.079999923706055,21.290000915527344,104066300,14.210298538208008
INTC,2011-01-14,21.350000381469727,21.420000076293945,20.969999313354492,21.079999923706055,154888800,14.070125579833984
INTC,2011-01-18,21.030000686645508,21.200000762939453,20.940000534057617,21.079999923706055,55272100,14.070125579833984
INTC,2011-01-19,21.06999969482422,21.1299991607666,20.950000762939453,21.010000228881836,43339000,14.023406028747559
INTC,2011-01-20,20.940000534057617,20.950000762939453,20.6200008392334,20.950000762939453,56170800,13.983360290527344
INTC,2011-01-21,20.950000762939453,21.040000915527344,20.809999465942383,20.81999969482422,63697600,13.896583557128906
INTC,2011-01-24,21.030000686645508,21.239999771118164,20.93000030517578,21.239999771118164,82375700,14.176918983459473
INTC,2011-01-25,21.280000686645508,21.56999969482422,21.170000076293945,21.549999237060547,72327200,14.383833885192871
INTC,2011-01-26,21.770000457763672,21.899999618530273,21.65999984741211,21.75,57196100,14.517324447631836
INTC,2011-01-27,21.760000228881836,21.940000534057617,21.649999618530273,21.75,58069200,14.517324447631836
INTC,2011-01-28,21.760000228881836,21.889999389648438,21.350000381469727,21.459999084472656,55193100,14.323759078979492
INTC,2011-01-31,21.549999237060547,21.639999389648438,21.030000686645508,21.459999084472656,90844300,14.323759078979492
INTC,2011-02-01,21.489999771118164,21.700000762939453,21.280000686645508,21.479999542236328,60971000,14.337114334106445
INTC,2011-02-02,21.479999542236328,21.709999084472656,21.469999313354492,21.559999465942383,46928100,14.390510559082031
INTC,2011-02-03,21.40999984741211,21.649999618530273,21.299999237060547,21.56999969482422,39846000,14.519074440002441
INTC,2011-02-04,21.469999313354492,21.700000762939453,21.43000030517578,21.68000030517578,39353500,14.593117713928223
INTC,2011-02-07,21.739999771118164,21.860000610351562,21.6299991607666,21.690000534057617,43643100,14.599851608276367
INTC,2011-02-08,21.649999618530273,21.68000030517578,21.399999618530273,21.639999389648438,48215100,14.566192626953125
INTC,2011-02-09,21.530000686645508,21.600000381469727,21.420000076293945,21.459999084472656,44601400,14.44503116607666
INTC,2011-02-10,21.43000030517578,21.84000015258789,21.350000381469727,21.799999237060547,56661800,14.67388916015625
INTC,2011-02-11,21.6299991607666,21.850000381469727,21.520000457763672,21.760000228881836,43716600,14.646967887878418
INTC,2011-02-14,21.6299991607666,21.799999237060547,21.5,21.56999969482422,45134600,14.519074440002441
INTC,2011-02-15,21.479999542236328,21.549999237060547,21.280000686645508,21.450000762939453,50640200,14.438295364379883
INTC,2011-02-16,21.56999969482422,21.8799991607666,21.43000030517578,21.75,55214100,14.64023494720459
INTC,2011-02-17,21.68000030517578,22.059999465942383,21.670000076293945,21.969999313354492,50185500,14.788321495056152
INTC,2011-02-18,22.09000015258789,22.209999084472656,22.010000228881836,22.139999389648438,55060500,14.902749061584473
INTC,2011-02-22,21.950000762939453,22.190000534057617,21.729999542236328,21.809999465942383,64515600,14.680620193481445
INTC,2011-02-23,21.700000762939453,21.719999313354492,21.010000228881836,21.149999618530273,83648300,14.236364364624023
INTC,2011-02-24,21.100000381469727,21.40999984741211,21.030000686645508,21.290000915527344,54496400,14.33060359954834
INTC,2011-02-25,21.520000457763672,22,21.459999084472656,21.860000610351562,53475700,14.714274406433105
INTC,2011-02-28,21.75,21.84000015258789,21.3700008392334,21.469999313354492,66390100,14.451764106750488
INTC,2011-03-01,21.610000610351562,21.690000534057617,21.350000381469727,21.389999389648438,57987400,14.397915840148926
INTC,2011-03-02,21.420000076293945,21.700000762939453,21.399999618530273,21.489999771118164,52192300,14.46522331237793
INTC,2011-03-03,21.65999984741211,21.8799991607666,21.649999618530273,21.790000915527344,50504000,14.667162895202637
INTC,2011-03-04,21.8799991607666,22.079999923706055,21.399999618530273,21.559999465942383,64664800,14.512345314025879
INTC,2011-03-07,21.690000534057617,21.739999771118164,21.079999923706055,21.209999084472656,57520200,14.276755332946777
INTC,2011-03-08,21.260000228881836,21.260000228881836,21.020000457763672,21.1299991607666,57165700,14.22290325164795
INTC,2011-03-09,21.079999923706055,21.34000015258789,20.940000534057617,21.200000762939453,60415900,14.270025253295898
INTC,2011-03-10,20.940000534057617,21.020000457763672,20.719999313354492,20.790000915527344,69121300,13.994044303894043
INTC,2011-03-11,20.6299991607666,20.959999084472656,20.610000610351562,20.8700008392334,45640700,14.047898292541504
INTC,2011-03-14,20.65999984741211,20.8799991607666,20.6200008392334,20.84000015258789,48954200,14.027709007263184
INTC,2011-03-15,20.229999542236328,20.329999923706055,20.010000228881836,20.18000030517578,80464000,13.583449363708496
INTC,2011-03-16,20.030000686645508,20.3700008392334,19.709999084472656,19.809999465942383,84812700,13.334393501281738
INTC,2011-03-17,20.020000457763672,20.059999465942383,19.799999237060547,19.899999618530273,59048300,13.39497184753418
INTC,2011-03-18,19.979999542236328,20.149999618530273,19.8799991607666,19.93000030517578,74001300,13.415165901184082
INTC,2011-03-21,19.899999618530273,20.389999389648438,19.8799991607666,20.190000534057617,43392300,13.590179443359375
INTC,2011-03-22,20.18000030517578,20.209999084472656,19.979999542236328,20.149999618530273,45962800,13.563252449035645
INTC,2011-03-23,20.09000015258789,20.360000610351562,20.010000228881836,20.290000915527344,37924600,13.657493591308594
INTC,2011-03-24,20.510000228881836,20.510000228881836,20.280000686645508,20.3799991607666,49378300,13.718063354492188
INTC,2011-03-25,20.299999237060547,20.600000381469727,20.209999084472656,20.3700008392334,52478400,13.711338996887207
INTC,2011-03-28,20.440000534057617,20.65999984741211,20.329999923706055,20.34000015258789,37109400,13.691139221191406
INTC,2011-03-29,20.270000457763672,20.290000915527344,19.979999542236328,20.280000686645508,59545200,13.650760650634766
INTC,2011-03-30,20.420000076293945,20.459999084472656,20.110000610351562,20.459999084472656,54565700,13.771918296813965
INTC,2011-03-31,20.290000915527344,20.3700008392334,19.940000534057617,20.18000030517578,87528000,13.583449363708496
INTC,2011-04-01,20.3799991607666,20.3799991607666,19.559999465942383,19.719999313354492,82621500,13.273809432983398
INTC,2011-04-04,19.790000915527344,19.799999237060547,19.360000610351562,19.489999771118164,69372800,13.118995666503906
INTC,2011-04-05,19.59000015258789,19.8799991607666,19.549999237060547,19.709999084472656,62605700,13.267086029052734
INTC,2011-04-06,19.860000610351562,19.950000762939453,19.709999084472656,19.950000762939453,56267400,13.428633689880371
INTC,2011-04-07,19.920000076293945,20.09000015258789,19.81999969482422,20.030000686645508,51606400,13.48247241973877
INTC,2011-04-08,20.040000915527344,20.200000762939453,19.950000762939453,20.020000457763672,46474900,13.475749969482422
INTC,2011-04-11,20.06999969482422,20.200000762939453,20.010000228881836,20.1200008392334,43166300,13.543060302734375
INTC,2011-04-12,20.010000228881836,20.06999969482422,19.690000534057617,19.760000228881836,52110300,13.300741195678711
INTC,2011-04-13,19.8799991607666,19.950000762939453,19.719999313354492,19.780000686645508,38977500,13.314196586608887
INTC,2011-04-14,19.639999389648438,19.65999984741211,19.40999984741211,19.579999923706055,52706900,13.17957878112793
INTC,2011-04-15,19.600000381469727,19.75,19.530000686645508,19.75,44283000,13.29400634765625
INTC,2011-04-18,19.530000686645508,19.739999771118164,19.450000762939453,19.6200008392334,46481400,13.206502914428711
INTC,2011-04-19,19.670000076293945,19.979999542236328,19.6200008392334,19.860000610351562,81426500,13.36805248260498
INTC,2011-04-20,21.209999084472656,21.440000534057617,20.940000534057617,21.40999984741211,174554500,14.411373138427734
INTC,2011-04-21,21.389999389648438,21.489999771118164,21.190000534057617,21.459999084472656,77640100,14.44503116607666
INTC,2011-04-25,21.3700008392334,22.010000228881836,21.329999923706055,21.940000534057617,81676700,14.768125534057617
INTC,2011-04-26,21.81999969482422,22.530000686645508,21.809999465942383,22.479999542236328,105300000,15.131612777709961
INTC,2011-04-27,22.540000915527344,22.68000030517578,22.329999923706055,22.6299991607666,68452900,15.232572555541992
INTC,2011-04-28,22.450000762939453,22.8700008392334,22.450000762939453,22.799999237060547,55000000,15.34700870513916
INTC,2011-04-29,22.799999237060547,23.190000534057617,22.6299991607666,23.149999618530273,156189000,15.58259391784668
INTC,2011-05-02,23.020000457763672,23.18000030517578,22.809999465942383,22.90999984741211,71970500,15.421045303344727
INTC,2011-05-03,22.809999465942383,23.459999084472656,22.670000076293945,23.229999542236328,110500000,15.636443138122559
INTC,2011-05-04,23.049999237060547,23.559999465942383,22.719999313354492,23.5,137107200,15.942401885986328
INTC,2011-05-05,23.43000030517578,23.860000610351562,23.170000076293945,23.610000610351562,94292200,16.01703453063965
INTC,2011-05-06,23.459999084472656,23.59000015258789,23.1299991607666,23.25,100005900,15.772801399230957
INTC,2011-05-09,23.1299991607666,23.200000762939453,22.649999618530273,22.760000228881836,73296400,15.440389633178711
INTC,2011-05-10,22.850000381469727,23.200000762939453,22.81999969482422,23.030000686645508,66314300,15.623551368713379
INTC,2011-05-11,23.290000915527344,23.6299991607666,23.200000762939453,23.40999984741211,85800000,15.88134479522705
INTC,2011-05-12,23.25,23.829999923706055,23.229999542236328,23.709999084472656,66300000,16.08486557006836
INTC,2011-05-13,23.65999984741211,23.799999237060547,23.360000610351562,23.40999984741211,53099500,15.88134479522705
INTC,2011-05-16,23.31999969482422,23.950000762939453,23.270000457763672,23.639999389648438,74471600,16.03737449645996
INTC,2011-05-17,23.3700008392334,23.56999969482422,23.079999923706055,23.549999237060547,86074100,15.976326942443848
INTC,2011-05-18,23.600000381469727,23.959999084472656,23.520000457763672,23.8799991607666,65592900,16.2001953125
INTC,2011-05-19,23.31999969482422,23.8700008392334,23.200000762939453,23.540000915527344,98367500,15.969537734985352
INTC,2011-05-20,23.459999084472656,23.540000915527344,23.149999618530273,23.219999313354492,63124700,15.752452850341797
INTC,2011-05-23,22.920000076293945,23.030000686645508,22.760000228881836,22.860000610351562,64900000,15.508230209350586
INTC,2011-05-24,22.889999389648438,22.90999984741211,22.59000015258789,22.610000610351562,51736300,15.338627815246582
INTC,2011-05-25,22.520000457763672,22.829999923706055,22.40999984741211,22.68000030517578,49375900,15.386114120483398
INTC,2011-05-26,22.6200008392334,22.639999389648438,22.450000762939453,22.5,44432200,15.263998985290527
INTC,2011-05-27,22.459999084472656,22.520000457763672,22.110000610351562,22.209999084472656,67162300,15.067264556884766
INTC,2011-05-31,22.450000762939453,22.639999389648438,22.31999969482422,22.510000228881836,59575300,15.270788192749023
INTC,2011-06-01,22.450000762939453,22.479999542236328,21.979999542236328,22,56011400,14.92480182647705
INTC,2011-06-02,22.010000228881836,22.329999923706055,21.860000610351562,22.09000015258789,53445700,14.985856056213379
INTC,2011-06-03,21.790000915527344,22.100000381469727,21.670000076293945,21.729999542236328,53937700,14.741640090942383
INTC,2011-06-06,21.739999771118164,21.950000762939453,21.65999984741211,21.829999923706055,49667100,14.809473037719727
INTC,2011-06-07,22.040000915527344,22.440000534057617,22,22.059999465942383,60300000,14.965508460998535
INTC,2011-06-08,21.959999084472656,22.1299991607666,21.729999542236328,21.81999969482422,49513200,14.80268669128418
INTC,2011-06-09,21.8700008392334,22.010000228881836,21.700000762939453,21.760000228881836,36986100,14.76198959350586
INTC,2011-06-10,21.729999542236328,21.799999237060547,21.260000228881836,21.3799991607666,53233300,14.504194259643555
INTC,2011-06-13,21.43000030517578,21.600000381469727,21.280000686645508,21.389999389648438,43550000,14.510981559753418
INTC,2011-06-14,21.600000381469727,21.920000076293945,21.549999237060547,21.81999969482422,51995000,14.80268669128418
INTC,2011-06-15,21.68000030517578,21.829999923706055,21.399999618530273,21.420000076293945,48556700,14.531327247619629
INTC,2011-06-16,21.459999084472656,21.790000915527344,21.270000457763672,21.420000076293945,53634800,14.531327247619629
INTC,2011-06-17,21.68000030517578,21.68000030517578,21.06999969482422,21.190000534057617,96504000,14.375296592712402
INTC,2011-06-20,21.190000534057617,21.420000076293945,21.170000076293945,21.329999923706055,37358400,14.470272064208984
INTC,2011-06-21,21.459999084472656,21.690000534057617,21.219999313354492,21.649999618530273,55384300,14.687359809875488
INTC,2011-06-22,21.540000915527344,21.610000610351562,21.3799991607666,21.399999618530273,37679600,14.517762184143066
INTC,2011-06-23,21.200000762939453,21.719999313354492,21.059999465942383,21.709999084472656,54189000,14.72806453704834
INTC,2011-06-24,21.610000610351562,21.739999771118164,21.18000030517578,21.200000762939453,124407700,14.382084846496582
INTC,2011-06-27,21.170000076293945,21.479999542236328,21,21.34000015258789,45183400,14.477059364318848
INTC,2011-06-28,21.420000076293945,21.540000915527344,21.260000228881836,21.489999771118164,36515100,14.578817367553711
INTC,2011-06-29,21.530000686645508,21.56999969482422,21.309999465942383,21.389999389648438,31660400,14.510981559753418
INTC,2011-06-30,21.479999542236328,22.219999313354492,21.479999542236328,22.15999984741211,53930200,15.033342361450195
INTC,2011-07-01,22.209999084472656,22.579999923706055,22.100000381469727,22.530000686645508,35837100,15.284356117248535
INTC,2011-07-05,22.690000534057617,22.690000534057617,22.360000610351562,22.440000534057617,33358200,15.223296165466309
INTC,2011-07-06,22.450000762939453,22.81999969482422,22.440000534057617,22.75,43269800,15.433602333068848
INTC,2011-07-07,22.889999389648438,23.389999389648438,22.860000610351562,23.229999542236328,53107000,15.759230613708496
INTC,2011-07-08,22.959999084472656,23.200000762939453,22.809999465942383,23.09000015258789,35838800,15.664260864257812
INTC,2011-07-11,22.84000015258789,22.979999542236328,22.729999542236328,22.850000381469727,34663100,15.501442909240723
INTC,2011-07-12,22.6200008392334,22.719999313354492,22.239999771118164,22.450000762939453,51048100,15.230082511901855
INTC,2011-07-13,22.56999969482422,22.729999542236328,22.31999969482422,22.479999542236328,43265500,15.250439643859863
INTC,2011-07-14,22.559999465942383,22.700000762939453,22.209999084472656,22.270000457763672,47571900,15.107977867126465
INTC,2011-07-15,22.270000457763672,22.559999465942383,22.200000762939453,22.3700008392334,49959400,15.175808906555176
INTC,2011-07-18,22.290000915527344,22.43000030517578,22.079999923706055,22.280000686645508,45195400,15.114755630493164
INTC,2011-07-19,22.440000534057617,23.100000381469727,22.440000534057617,23.059999465942383,55706900,15.643911361694336
INTC,2011-07-20,23.100000381469727,23.219999313354492,22.899999618530273,22.989999771118164,57158800,15.596416473388672
INTC,2011-07-21,22.350000381469727,22.8799991607666,22.170000076293945,22.809999465942383,80125400,15.47430419921875
INTC,2011-07-22,22.940000534057617,23.25,22.780000686645508,23.1299991607666,45085500,15.691393852233887
INTC,2011-07-25,22.940000534057617,23.280000686645508,22.799999237060547,23.030000686645508,40716100,15.623551368713379
INTC,2011-07-26,23.030000686645508,23.149999618530273,22.829999923706055,22.899999618530273,45573600,15.53536605834961
INTC,2011-07-27,22.649999618530273,22.75,22.350000381469727,22.530000686645508,59198500,15.284356117248535
INTC,2011-07-28,22.469999313354492,22.8799991607666,22.329999923706055,22.549999237060547,36736700,15.297924995422363
INTC,2011-07-29,22.350000381469727,22.6200008392334,22.219999313354492,22.329999923706055,51897500,15.148674964904785
INTC,2011-08-01,22.56999969482422,22.690000534057617,21.899999618530273,22.239999771118164,51674300,15.087615966796875
INTC,2011-08-02,22.010000228881836,22.190000534057617,21.709999084472656,21.719999313354492,56976600,14.734850883483887
INTC,2011-08-03,21.600000381469727,21.969999313354492,21.350000381469727,21.809999465942383,65640300,14.940356254577637
INTC,2011-08-04,21.469999313354492,21.809999465942383,20.84000015258789,20.850000381469727,86743900,14.282732963562012
INTC,2011-08-05,21,21.200000762939453,20.209999084472656,20.790000915527344,101800300,14.241631507873535
INTC,2011-08-08,20.239999771118164,20.8700008392334,20.079999923706055,20.110000610351562,137491600,13.7758150100708
INTC,2011-08-09,20.280000686645508,20.6200008392334,19.520000457763672,20.600000381469727,116628500,14.111485481262207
INTC,2011-08-10,20.270000457763672,20.510000228881836,19.770000457763672,19.93000030517578,95403800,13.65251350402832
INTC,2011-08-11,20.139999389648438,21,20.06999969482422,20.760000228881836,75327100,14.221076965332031
INTC,2011-08-12,20.780000686645508,20.90999984741211,20.559999465942383,20.649999618530273,54183200,14.145732879638672
INTC,2011-08-15,20.75,20.93000030517578,20.6299991607666,20.889999389648438,46288900,14.310135841369629
INTC,2011-08-16,20.739999771118164,21.06999969482422,20.5,20.790000915527344,44763700,14.241631507873535
INTC,2011-08-17,20.579999923706055,20.979999542236328,20.399999618530273,20.670000076293945,51304900,14.159431457519531
INTC,2011-08-18,20.149999618530273,20.18000030517578,19.549999237060547,19.770000457763672,92196400,13.5429105758667
INTC,2011-08-19,19.610000610351562,19.959999084472656,19.15999984741211,19.190000534057617,79157400,13.145596504211426
INTC,2011-08-22,19.549999237060547,19.68000030517578,19.260000228881836,19.3799991607666,48904000,13.275748252868652
INTC,2011-08-23,19.360000610351562,19.709999084472656,19.299999237060547,19.709999084472656,54210800,13.501811981201172
INTC,2011-08-24,19.579999923706055,19.8799991607666,19.3700008392334,19.799999237060547,53521400,13.563461303710938
INTC,2011-08-25,19.829999923706055,19.8799991607666,19.399999618530273,19.420000076293945,51597200,13.303152084350586
INTC,2011-08-26,19.43000030517578,19.969999313354492,19.270000457763672,19.770000457763672,53819400,13.5429105758667
INTC,2011-08-29,19.940000534057617,20.309999465942383,19.829999923706055,20.299999237060547,40646100,13.905970573425293
INTC,2011-08-30,20.190000534057617,20.350000381469727,19.920000076293945,20.239999771118164,39098800,13.864864349365234
INTC,2011-08-31,20.229999542236328,20.40999984741211,20.020000457763672,20.1299991607666,55288500,13.789517402648926
INTC,2011-09-01,20.280000686645508,20.350000381469727,19.989999771118164,19.989999771118164,40781200,13.69361400604248
INTC,2011-09-02,19.799999237060547,19.93000030517578,19.56999969482422,19.639999389648438,42807600,13.45385456085205
INTC,2011-09-06,19.25,19.579999923706055,19.15999984741211,19.540000915527344,44255600,13.385356903076172
INTC,2011-09-07,20.020000457763672,20.139999389648438,19.860000610351562,20.079999923706055,46090100,13.755267143249512
INTC,2011-09-08,20.049999237060547,20.299999237060547,19.809999465942383,19.899999618530273,42985100,13.631961822509766
INTC,2011-09-09,19.75,20.219999313354492,19.65999984741211,19.700000762939453,61406600,13.494959831237793
INTC,2011-09-12,19.530000686645508,20.290000915527344,19.520000457763672,20.280000686645508,53318000,13.892273902893066
INTC,2011-09-13,20.31999969482422,20.899999618530273,20.209999084472656,20.760000228881836,60222400,14.221076965332031
INTC,2011-09-14,20.889999389648438,21.399999618530273,20.709999084472656,21.1200008392334,58352700,14.467691421508789
INTC,2011-09-15,21.309999465942383,21.670000076293945,21.219999313354492,21.540000915527344,53239300,14.75540542602539
INTC,2011-09-16,21.649999618530273,22.09000015258789,21.43000030517578,21.969999313354492,90738900,15.04996395111084
INTC,2011-09-19,21.770000457763672,22.059999465942383,21.6299991607666,21.93000030517578,57738000,15.022560119628906
INTC,2011-09-20,21.989999771118164,22.469999313354492,21.860000610351562,22.200000762939453,71495200,15.20751667022705
INTC,2011-09-21,22.18000030517578,22.5,21.899999618530273,21.940000534057617,66811700,15.02940845489502
INTC,2011-09-22,21.549999237060547,21.899999618530273,21.34000015258789,21.6200008392334,94232800,14.810210227966309
INTC,2011-09-23,21.389999389648438,22.270000457763672,21.219999313354492,22.15999984741211,74135600,15.1801118850708
INTC,2011-09-26,22.15999984741211,22.440000534057617,21.790000915527344,22.239999771118164,64847800,15.234914779663086
INTC,2011-09-27,22.5,22.979999542236328,22.3700008392334,22.540000915527344,88219700,15.440422058105469
INTC,2011-09-28,22.610000610351562,22.709999084472656,22.299999237060547,22.309999465942383,74789100,15.282866477966309
INTC,2011-09-29,22.3799991607666,22.600000381469727,21.8700008392334,22.209999084472656,85510500,15.214365005493164
INTC,2011-09-30,21.93000030517578,22.06999969482422,21.329999923706055,21.34000015258789,64453700,14.61839771270752
INTC,2011-10-03,21.18000030517578,21.399999618530273,20.56999969482422,20.6200008392334,95768300,14.125182151794434
INTC,2011-10-04,20.450000762939453,21.270000457763672,20.399999618530273,21.219999313354492,77896900,14.536191940307617
INTC,2011-10-05,21.25,21.969999313354492,21.059999465942383,21.850000381469727,70932100,14.967757225036621
INTC,2011-10-06,21.920000076293945,22.049999237060547,21.670000076293945,22.030000686645508,58483000,15.091060638427734
INTC,2011-10-07,22.06999969482422,22.5,21.90999984741211,22.290000915527344,58425800,15.269168853759766
INTC,2011-10-10,22.479999542236328,22.889999389648438,22.469999313354492,22.8799991607666,40172800,15.67332649230957
INTC,2011-10-11,22.760000228881836,23,22.610000610351562,22.989999771118164,50604700,15.748682975769043
INTC,2011-10-12,23,23.280000686645508,22.979999542236328,23.1200008392334,59913300,15.837738990783691
INTC,2011-10-13,23.020000457763672,23.459999084472656,22.959999084472656,23.389999389648438,51288900,16.022689819335938
INTC,2011-10-14,23.440000534057617,23.5,23.25,23.5,44894100,16.098047256469727
INTC,2011-10-17,23.31999969482422,23.600000381469727,23.139999389648438,23.280000686645508,47936100,15.94733715057373
INTC,2011-10-18,23.170000076293945,23.489999771118164,23.06999969482422,23.399999618530273,85272200,16.0295467376709
INTC,2011-10-19,24.010000228881836,24.5,23.860000610351562,24.239999771118164,139956200,16.60495948791504
INTC,2011-10-20,23.8799991607666,23.8799991607666,23.350000381469727,23.610000610351562,88682000,16.17340660095215
INTC,2011-10-21,23.860000610351562,24.25,23.799999237060547,24.030000686645508,123273100,16.46111297607422
INTC,2011-10-24,24.049999237060547,24.790000915527344,24.020000457763672,24.59000015258789,138273600,16.84471893310547
INTC,2011-10-25,24.469999313354492,24.850000381469727,24.389999389648438,24.6299991607666,60939200,16.872121810913086
INTC,2011-10-26,24.799999237060547,24.84000015258789,24.34000015258789,24.700000762939453,58249900,16.920074462890625
INTC,2011-10-27,24.93000030517578,25.200000762939453,24.850000381469727,25.1299991607666,84559200,17.214630126953125
INTC,2011-10-28,24.8700008392334,25.030000686645508,24.729999542236328,24.979999542236328,44897400,17.111879348754883
INTC,2011-10-31,24.56999969482422,24.920000076293945,24.489999771118164,24.540000915527344,43121800,16.810466766357422
INTC,2011-11-01,24.110000610351562,24.350000381469727,23.81999969482422,23.899999618530273,68002400,16.372053146362305
INTC,2011-11-02,24.020000457763672,24.059999465942383,23.549999237060547,23.850000381469727,56626000,16.33780288696289
INTC,2011-11-03,23.790000915527344,24.229999542236328,23.280000686645508,24.200000762939453,58297700,16.724822998046875
INTC,2011-11-04,24.040000915527344,24.06999969482422,23.65999984741211,23.739999771118164,46476000,16.406919479370117
INTC,2011-11-07,23.700000762939453,24.309999465942383,23.6299991607666,24.280000686645508,51137900,16.780118942260742
INTC,2011-11-08,24.479999542236328,24.770000457763672,24.260000228881836,24.75,55961900,17.104934692382812
INTC,2011-11-09,24.239999771118164,24.31999969482422,23.799999237060547,23.84000015258789,56872200,16.476032257080078
INTC,2011-11-10,24.139999389648438,24.25,23.739999771118164,24.059999465942383,45508700,16.62806510925293
INTC,2011-11-11,24.309999465942383,24.899999618530273,24.299999237060547,24.850000381469727,43867200,17.174043655395508
INTC,2011-11-14,24.780000686645508,24.899999618530273,24.479999542236328,24.6299991607666,49418100,17.02199935913086
INTC,2011-11-15,24.65999984741211,25.459999084472656,24.6200008392334,25.34000015258789,77391300,17.51268768310547
INTC,2011-11-16,25.1299991607666,25.5,24.8799991607666,24.940000534057617,74241700,17.236255645751953
INTC,2011-11-17,24.899999618530273,24.950000762939453,24.1200008392334,24.34000015258789,62125300,16.821577072143555
INTC,2011-11-18,24.170000076293945,24.43000030517578,24.020000457763672,24.290000915527344,45683600,16.78702735900879
INTC,2011-11-21,24.030000686645508,24.149999618530273,23.350000381469727,23.56999969482422,58579300,16.289424896240234
INTC,2011-11-22,23.3799991607666,23.530000686645508,23.09000015258789,23.239999771118164,48479200,16.06136703491211
INTC,2011-11-23,23.040000915527344,23.139999389648438,22.690000534057617,22.700000762939453,52698400,15.688162803649902
INTC,2011-11-25,22.549999237060547,23.219999313354492,22.510000228881836,22.729999542236328,28346900,15.708895683288574
INTC,2011-11-28,23.280000686645508,23.56999969482422,23.25,23.459999084472656,39753000,16.21340560913086
INTC,2011-11-29,23.489999771118164,23.899999618530273,23.420000076293945,23.579999923706055,44191100,16.296340942382812
INTC,2011-11-30,24.280000686645508,24.940000534057617,24.229999542236328,24.90999984741211,73450200,17.21550750732422
INTC,2011-12-01,24.8700008392334,24.969999313354492,24.399999618530273,24.920000076293945,51820400,17.222427368164062
INTC,2011-12-02,25.010000228881836,25.139999389648438,24.600000381469727,24.639999389648438,41486500,17.028915405273438
INTC,2011-12-05,25.030000686645508,25.200000762939453,24.790000915527344,25.010000228881836,42526800,17.284618377685547
INTC,2011-12-06,25.09000015258789,25.479999542236328,25,25.350000381469727,49516000,17.519596099853516
INTC,2011-12-07,25.329999923706055,25.780000686645508,25.1299991607666,25.65999984741211,54791500,17.733842849731445
INTC,2011-12-08,25.450000762939453,25.530000686645508,24.6299991607666,24.709999084472656,58000600,17.07729148864746
INTC,2011-12-09,24.40999984741211,25.100000381469727,24.3799991607666,25.010000228881836,44071500,17.284618377685547
INTC,2011-12-12,24.18000030517578,24.290000915527344,23.610000610351562,24,94831300,16.58660316467285
INTC,2011-12-13,24.049999237060547,24.059999465942383,23.420000076293945,23.559999465942383,78519000,16.282512664794922
INTC,2011-12-14,23.479999542236328,23.559999465942383,23.139999389648438,23.309999465942383,56395100,16.1097354888916
INTC,2011-12-15,23.579999923706055,23.670000076293945,23.25,23.309999465942383,38692600,16.1097354888916
INTC,2011-12-16,23.469999313354492,23.889999389648438,23.229999542236328,23.229999542236328,94567200,16.054447174072266
INTC,2011-12-19,23.389999389648438,23.479999542236328,23.049999237060547,23.100000381469727,42243000,15.964607238769531
INTC,2011-12-20,23.489999771118164,23.979999542236328,23.440000534057617,23.84000015258789,46309500,16.476032257080078
INTC,2011-12-21,23.950000762939453,24.09000015258789,23.43000030517578,23.68000030517578,45222100,16.365453720092773
INTC,2011-12-22,23.829999923706055,24.100000381469727,23.760000228881836,24.020000457763672,32002200,16.60042953491211
INTC,2011-12-23,24.1299991607666,24.399999618530273,24.040000915527344,24.399999618530273,24832700,16.86304473876953
INTC,2011-12-27,24.450000762939453,24.700000762939453,24.399999618530273,24.559999465942383,24136000,16.973621368408203
INTC,2011-12-28,24.520000457763672,24.559999465942383,24.18000030517578,24.229999542236328,23703400,16.74555778503418
INTC,2011-12-29,24.360000610351562,24.579999923706055,24.280000686645508,24.549999237060547,22319300,16.966712951660156
INTC,2011-12-30,24.43000030517578,24.6200008392334,24.25,24.25,21710100,16.759376525878906
INTC,2012-01-03,24.6200008392334,24.889999389648438,24.389999389648438,24.540000915527344,44845600,16.959802627563477
INTC,2012-01-04,24.56999969482422,25.1299991607666,24.530000686645508,25.110000610351562,47504000,17.353734970092773
INTC,2012-01-05,25.059999465942383,25.450000762939453,24.979999542236328,25.399999618530273,49490600,17.554155349731445
INTC,2012-01-06,25.209999084472656,25.399999618530273,25.010000228881836,25.25,36343500,17.45049285888672
INTC,2012-01-09,25.399999618530273,25.559999465942383,25.219999313354492,25.469999313354492,47478600,17.60253143310547
INTC,2012-01-10,25.709999084472656,25.920000076293945,25.510000228881836,25.59000015258789,41060900,17.68547248840332
INTC,2012-01-11,25.43000030517578,25.889999389648438,25.34000015258789,25.799999237060547,57170000,17.830598831176758
INTC,2012-01-12,25.850000381469727,25.899999618530273,25.540000915527344,25.75,44420500,17.796043395996094
INTC,2012-01-13,25.690000534057617,25.719999313354492,25.100000381469727,25.139999389648438,63313400,17.37446403503418
INTC,2012-01-17,25.18000030517578,25.399999618530273,24.969999313354492,25.040000915527344,60438600,17.30535888671875
INTC,2012-01-18,25.1299991607666,25.479999542236328,25.010000228881836,25.389999389648438,62687000,17.5472469329834
INTC,2012-01-19,25.520000457763672,25.68000030517578,25.3700008392334,25.6299991607666,64946300,17.713106155395508
INTC,2012-01-20,25.8700008392334,26.469999313354492,25.5,26.3799991607666,101272500,18.231441497802734
INTC,2012-01-23,26.350000381469727,26.889999389648438,26.34000015258789,26.709999084472656,69663500,18.459505081176758
INTC,2012-01-24,26.700000762939453,26.979999542236328,26.610000610351562,26.899999618530273,56220400,18.590818405151367
INTC,2012-01-25,26.84000015258789,26.950000762939453,26.5,26.899999618530273,54757900,18.590818405151367
INTC,2012-01-26,26.950000762939453,27,26.600000381469727,26.75,61678200,18.487152099609375
INTC,2012-01-27,26.65999984741211,26.84000015258789,26.59000015258789,26.729999542236328,50587400,18.473331451416016
INTC,2012-01-30,26.510000228881836,26.799999237060547,26.270000457763672,26.739999771118164,60694100,18.480239868164062
INTC,2012-01-31,26.790000915527344,26.799999237060547,26.280000686645508,26.420000076293945,45325300,18.259084701538086
INTC,2012-02-01,26.739999771118164,26.84000015258789,26.510000228881836,26.549999237060547,46330600,18.34892463684082
INTC,2012-02-02,26.59000015258789,26.739999771118164,26.459999084472656,26.489999771118164,34780300,18.30746841430664
INTC,2012-02-03,26.670000076293945,26.950000762939453,26.579999923706055,26.739999771118164,42191600,18.627914428710938
INTC,2012-02-06,26.549999237060547,26.729999542236328,26.360000610351562,26.719999313354492,36772600,18.613983154296875
INTC,2012-02-07,26.6299991607666,26.739999771118164,26.43000030517578,26.639999389648438,33101300,18.558252334594727
INTC,2012-02-08,26.65999984741211,26.989999771118164,26.610000610351562,26.850000381469727,37072100,18.70454978942871
INTC,2012-02-09,26.90999984741211,27,26.790000915527344,26.860000610351562,35754200,18.711505889892578
INTC,2012-02-10,26.739999771118164,26.790000915527344,26.450000762939453,26.700000762939453,33616000,18.60004997253418
INTC,2012-02-13,26.829999923706055,26.84000015258789,26.520000457763672,26.700000762939453,24723000,18.60004997253418
INTC,2012-02-14,26.56999969482422,26.780000686645508,26.5,26.780000686645508,25409300,18.655784606933594
INTC,2012-02-15,26.8799991607666,26.8799991607666,26.5,26.579999923706055,35832700,18.516450881958008
INTC,2012-02-16,26.399999618530273,26.950000762939453,26.350000381469727,26.829999923706055,42450700,18.69060707092285
INTC,2012-02-17,26.860000610351562,27.5,26.81999969482422,27.3700008392334,74254100,19.066802978515625
INTC,2012-02-21,27.34000015258789,27.3700008392334,27.010000228881836,27.15999984741211,34911800,18.920495986938477
INTC,2012-02-22,27.059999465942383,27.350000381469727,26.510000228881836,26.729999542236328,51973800,18.620946884155273
INTC,2012-02-23,26.559999465942383,26.860000610351562,26.350000381469727,26.65999984741211,33800100,18.572185516357422
INTC,2012-02-24,26.719999313354492,26.799999237060547,26.450000762939453,26.700000762939453,39309500,18.60004997253418
INTC,2012-02-27,26.520000457763672,27.200000762939453,26.450000762939453,26.889999389648438,46022400,18.73240852355957
INTC,2012-02-28,26.93000030517578,27.299999237060547,26.81999969482422,27.239999771118164,32820500,18.976224899291992
INTC,2012-02-29,27.25,27.299999237060547,26.84000015258789,26.8799991607666,41856200,18.725444793701172
INTC,2012-03-01,27.059999465942383,27.139999389648438,26.709999084472656,26.860000610351562,39413000,18.711505889892578
INTC,2012-03-02,26.899999618530273,27.030000686645508,26.770000457763672,26.920000076293945,29632800,18.753305435180664
INTC,2012-03-05,26.90999984741211,26.90999984741211,26.360000610351562,26.540000915527344,32332200,18.488582611083984
INTC,2012-03-06,26.25,26.6299991607666,26.200000762939453,26.610000610351562,37196700,18.537353515625
INTC,2012-03-07,26.579999923706055,27,26.520000457763672,26.90999984741211,32720900,18.74634552001953
INTC,2012-03-08,27,27.040000915527344,26.75,26.84000015258789,37261600,18.69757652282715
INTC,2012-03-09,26.940000534057617,27.170000076293945,26.8700008392334,27.06999969482422,29396700,18.857805252075195
INTC,2012-03-12,27,27.079999923706055,26.90999984741211,26.989999771118164,24006900,18.802072525024414
INTC,2012-03-13,27.1200008392334,27.5,27.1200008392334,27.489999771118164,33796800,19.150390625
INTC,2012-03-14,27.450000762939453,27.899999618530273,27.34000015258789,27.459999084472656,46835700,19.129484176635742
INTC,2012-03-15,27.5,27.850000381469727,27.43000030517578,27.75,34191900,19.331510543823242
INTC,2012-03-16,27.81999969482422,27.959999084472656,27.700000762939453,27.729999542236328,54672100,19.31757926940918
INTC,2012-03-19,27.65999984741211,27.899999618530273,27.540000915527344,27.739999771118164,26937200,19.324546813964844
INTC,2012-03-20,27.649999618530273,27.899999618530273,27.559999465942383,27.75,22684900,19.331510543823242
INTC,2012-03-21,27.790000915527344,27.889999389648438,27.700000762939453,27.780000686645508,22212900,19.3524112701416
INTC,2012-03-22,27.729999542236328,27.950000762939453,27.610000610351562,27.899999618530273,23395100,19.436004638671875
INTC,2012-03-23,27.940000534057617,27.989999771118164,27.68000030517578,27.8799991607666,24899500,19.42207145690918
INTC,2012-03-26,28.010000228881836,28.260000228881836,27.959999084472656,28.190000534057617,32799700,19.638025283813477
INTC,2012-03-27,28.239999771118164,28.280000686645508,28.06999969482422,28.190000534057617,24365100,19.638025283813477
INTC,2012-03-28,28.1299991607666,28.25,27.799999237060547,27.799999237060547,35152000,19.36634635925293
INTC,2012-03-29,27.75,28.18000030517578,27.670000076293945,28.15999984741211,39616000,19.617130279541016
INTC,2012-03-30,28.389999389648438,28.450000762939453,28.020000457763672,28.1200008392334,43024400,19.58927345275879
INTC,2012-04-02,28.040000915527344,28.450000762939453,27.989999771118164,28.3799991607666,28853500,19.770395278930664
INTC,2012-04-03,28.309999465942383,28.3700008392334,27.950000762939453,28.110000610351562,34152500,19.582298278808594
INTC,2012-04-04,27.8700008392334,28.030000686645508,27.600000381469727,27.93000030517578,30845100,19.456907272338867
INTC,2012-04-05,27.8700008392334,28.100000381469727,27.799999237060547,28.06999969482422,22033800,19.554433822631836
INTC,2012-04-09,27.729999542236328,27.899999618530273,27.59000015258789,27.760000228881836,22965500,19.33847999572754
INTC,2012-04-10,27.700000762939453,27.860000610351562,27.40999984741211,27.450000762939453,36272100,19.122526168823242
INTC,2012-04-11,27.68000030517578,28,27.6299991607666,27.850000381469727,26668200,19.40117645263672
INTC,2012-04-12,27.969999313354492,28.520000457763672,27.93000030517578,28.479999542236328,37053200,19.84005355834961
INTC,2012-04-13,28.350000381469727,28.389999389648438,28.079999923706055,28.09000015258789,34480900,19.568368911743164
INTC,2012-04-16,28.260000228881836,28.549999237060547,28.139999389648438,28.40999984741211,37480000,19.791288375854492
INTC,2012-04-17,28.450000762939453,28.780000686645508,28.40999984741211,28.469999313354492,61288000,19.833087921142578
INTC,2012-04-18,27.579999923706055,28.110000610351562,27.459999084472656,27.950000762939453,72249100,19.470834732055664
INTC,2012-04-19,27.8700008392334,28.09000015258789,27.440000534057617,27.690000534057617,43035900,19.289710998535156
INTC,2012-04-20,27.719999313354492,27.969999313354492,27.56999969482422,27.600000381469727,38058500,19.227014541625977
INTC,2012-04-23,27.329999923706055,27.56999969482422,27.239999771118164,27.450000762939453,37791200,19.122526168823242
INTC,2012-04-24,27.350000381469727,27.600000381469727,27.239999771118164,27.309999465942383,35010600,19.024993896484375
INTC,2012-04-25,27.43000030517578,27.90999984741211,27.350000381469727,27.860000610351562,40854600,19.408140182495117
INTC,2012-04-26,27.799999237060547,28.299999237060547,27.75,28.219999313354492,46644900,19.658933639526367
INTC,2012-04-27,28.110000610351562,28.530000686645508,28.100000381469727,28.3799991607666,33310200,19.770395278930664
INTC,2012-04-30,28.420000076293945,28.540000915527344,28.290000915527344,28.399999618530273,28810500,19.78432273864746
INTC,2012-05-01,28.469999313354492,29.049999237060547,28.3700008392334,28.950000762939453,43316200,20.167470932006836
INTC,2012-05-02,28.81999969482422,29.270000457763672,28.719999313354492,29.18000030517578,40434700,20.327693939208984
INTC,2012-05-03,29.260000228881836,29.270000457763672,28.420000076293945,28.559999465942383,41219000,20.040002822875977
INTC,2012-05-04,28.31999969482422,28.3799991607666,27.84000015258789,27.899999618530273,34573600,19.576889038085938
INTC,2012-05-07,27.829999923706055,27.979999542236328,27.649999618530273,27.760000228881836,37385900,19.47866439819336
INTC,2012-05-08,27.479999542236328,27.600000381469727,27.010000228881836,27.3700008392334,53087400,19.205007553100586
INTC,2012-05-09,27.079999923706055,27.350000381469727,26.75,27.190000534057617,40599300,19.078704833984375
INTC,2012-05-10,27.34000015258789,27.459999084472656,26.959999084472656,27.239999771118164,36239000,19.11378288269043
INTC,2012-05-11,27.260000228881836,27.950000762939453,27.200000762939453,27.6299991607666,34937400,19.387439727783203
INTC,2012-05-14,27.350000381469727,27.399999618530273,26.8799991607666,27.020000457763672,39447300,18.95941734313965
INTC,2012-05-15,27.049999237060547,27.25,26.81999969482422,26.8799991607666,35712100,18.86117935180664
INTC,2012-05-16,26.90999984741211,26.989999771118164,26.489999771118164,26.5,44629300,18.59454345703125
INTC,2012-05-17,26.469999313354492,26.65999984741211,26.190000534057617,26.190000534057617,31503200,18.37701988220215
INTC,2012-05-18,26.239999771118164,26.56999969482422,26.049999237060547,26.06999969482422,43444900,18.292821884155273
INTC,2012-05-21,26.059999465942383,26.190000534057617,25.68000030517578,26.149999618530273,41389400,18.348955154418945
INTC,2012-05-22,26.270000457763672,26.280000686645508,25.780000686645508,26.030000686645508,46037700,18.264755249023438
INTC,2012-05-23,25.469999313354492,25.510000228881836,24.920000076293945,25.440000534057617,61969600,17.85076332092285
INTC,2012-05-24,25.56999969482422,25.780000686645508,25.309999465942383,25.649999618530273,37129200,17.99811553955078
INTC,2012-05-25,25.719999313354492,25.850000381469727,25.56999969482422,25.739999771118164,19122200,18.061267852783203
INTC,2012-05-29,26.040000915527344,26.31999969482422,25.860000610351562,26.09000015258789,35052800,18.306856155395508
INTC,2012-05-30,25.899999618530273,26.190000534057617,25.799999237060547,26.1299991607666,33089800,18.334922790527344
INTC,2012-05-31,25.780000686645508,26.06999969482422,25.700000762939453,25.84000015258789,42240200,18.131439208984375
INTC,2012-06-01,25.399999618530273,25.709999084472656,25.1200008392334,25.139999389648438,40246400,17.6402530670166
INTC,2012-06-04,25.280000686645508,25.360000610351562,24.84000015258789,25.040000915527344,39903700,17.57008934020996
INTC,2012-06-05,25.040000915527344,25.56999969482422,25,25.43000030517578,29491300,17.84374237060547
INTC,2012-06-06,25.510000228881836,26.110000610351562,25.43000030517578,26.06999969482422,33553600,18.292821884155273
INTC,2012-06-07,26.3700008392334,26.43000030517578,25.889999389648438,25.940000534057617,29534200,18.20160675048828
INTC,2012-06-08,25.8799991607666,26.479999542236328,25.850000381469727,26.40999984741211,26750500,18.531387329101562
INTC,2012-06-11,26.549999237060547,26.6299991607666,25.959999084472656,25.989999771118164,28041300,18.236684799194336
INTC,2012-06-12,26.1200008392334,26.540000915527344,26.049999237060547,26.520000457763672,29132000,18.608577728271484
INTC,2012-06-13,26.459999084472656,26.8700008392334,26.34000015258789,26.540000915527344,30496500,18.62261199951172
INTC,2012-06-14,26.579999923706055,27.059999465942383,26.420000076293945,26.979999542236328,38301200,18.93134880065918
INTC,2012-06-15,27.020000457763672,27.440000534057617,26.8799991607666,27.34000015258789,51838900,19.1839542388916
INTC,2012-06-18,27.290000915527344,27.610000610351562,27.219999313354492,27.420000076293945,30432300,19.24008560180664
INTC,2012-06-19,27.59000015258789,27.6299991607666,27.25,27.510000228881836,30060200,19.303241729736328
INTC,2012-06-20,27.479999542236328,27.75,27.3799991607666,27.639999389648438,28164900,19.394460678100586
INTC,2012-06-21,27.510000228881836,27.59000015258789,26.610000610351562,26.709999084472656,47571100,18.741897583007812
INTC,2012-06-22,26.8799991607666,26.959999084472656,26.670000076293945,26.940000534057617,100360700,18.90328025817871
INTC,2012-06-25,26.600000381469727,26.649999618530273,25.8799991607666,26.049999237060547,41787800,18.27878761291504
INTC,2012-06-26,26.15999984741211,26.280000686645508,25.739999771118164,26.010000228881836,34935400,18.250720977783203
INTC,2012-06-27,26.110000610351562,26.34000015258789,26.059999465942383,26.219999313354492,23642100,18.398069381713867
INTC,2012-06-28,26,26.030000686645508,25.450000762939453,25.829999923706055,40166600,18.12441635131836
INTC,2012-06-29,26.280000686645508,26.649999618530273,26.209999084472656,26.649999618530273,35082300,18.699792861938477
INTC,2012-07-02,26.510000228881836,26.729999542236328,26.389999389648438,26.670000076293945,21739700,18.713829040527344
INTC,2012-07-03,26.719999313354492,26.860000610351562,26.559999465942383,26.860000610351562,12515500,18.847148895263672
INTC,2012-07-05,26.809999465942383,26.84000015258789,26.3700008392334,26.549999237060547,20324500,18.629629135131836
INTC,2012-07-06,26.440000534057617,26.5,25.93000030517578,26.15999984741211,32515300,18.355976104736328
INTC,2012-07-09,26.049999237060547,26.209999084472656,25.809999465942383,26.170000076293945,27910200,18.36298942565918
INTC,2012-07-10,25.850000381469727,26.420000076293945,25.440000534057617,25.559999465942383,47231600,17.93496322631836
INTC,2012-07-11,25.56999969482422,25.6200008392334,25.219999313354492,25.389999389648438,34809100,17.815675735473633
INTC,2012-07-12,25.15999984741211,25.170000076293945,24.68000030517578,24.739999771118164,53147600,17.359586715698242
INTC,2012-07-13,24.799999237060547,25.389999389648438,24.760000228881836,25.25,35972100,17.717439651489258
INTC,2012-07-16,25.229999542236328,25.309999465942383,25,25.1299991607666,36984500,17.633237838745117
INTC,2012-07-17,25.329999923706055,25.65999984741211,24.850000381469727,25.3799991607666,63631500,17.808664321899414
INTC,2012-07-18,25.200000762939453,26.420000076293945,25.049999237060547,26.209999084472656,67503500,18.391054153442383
INTC,2012-07-19,26.350000381469727,26.350000381469727,25.81999969482422,26.059999465942383,36555800,18.285804748535156
INTC,2012-07-20,25.8700008392334,26,25.5,25.520000457763672,48844000,17.90689468383789
INTC,2012-07-23,25.049999237060547,25.360000610351562,24.799999237060547,25.260000228881836,36378200,17.72446632385254
INTC,2012-07-24,25.190000534057617,25.219999313354492,24.790000915527344,25.010000228881836,33637600,17.549039840698242
INTC,2012-07-25,25.020000457763672,25.530000686645508,25,25.1299991607666,34407600,17.633237838745117
INTC,2012-07-26,25.59000015258789,25.84000015258789,25.34000015258789,25.5,37808200,17.89286231994629
INTC,2012-07-27,25.68000030517578,26.06999969482422,25.469999313354492,26.020000457763672,33344000,18.257736206054688
INTC,2012-07-30,25.979999542236328,26.200000762939453,25.68000030517578,25.760000228881836,25878100,18.075298309326172
INTC,2012-07-31,25.760000228881836,26.040000915527344,25.700000762939453,25.700000762939453,26616900,18.0331974029541
INTC,2012-08-01,25.829999923706055,26,25.670000076293945,25.93000030517578,29207700,18.194583892822266
INTC,2012-08-02,25.739999771118164,26.260000228881836,25.68000030517578,25.90999984741211,34309900,18.180551528930664
INTC,2012-08-03,26.25,26.350000381469727,25.979999542236328,26.229999542236328,30692600,18.56631851196289
INTC,2012-08-06,26.219999313354492,26.559999465942383,26.200000762939453,26.309999465942383,24613200,18.622940063476562
INTC,2012-08-07,26.459999084472656,26.639999389648438,26.350000381469727,26.5,27077800,18.757429122924805
INTC,2012-08-08,26.479999542236328,26.739999771118164,26.299999237060547,26.600000381469727,27034400,18.828216552734375
INTC,2012-08-09,26.639999389648438,26.889999389648438,26.56999969482422,26.700000762939453,26465300,18.89899253845215
INTC,2012-08-10,26.700000762939453,26.899999618530273,26.530000686645508,26.8799991607666,24930300,19.02640151977539
INTC,2012-08-13,26.760000228881836,26.829999923706055,26.40999984741211,26.690000534057617,23619700,18.891921997070312
INTC,2012-08-14,26.799999237060547,26.809999465942383,26.3799991607666,26.479999542236328,27470400,18.743276596069336
INTC,2012-08-15,26.229999542236328,26.469999313354492,26.190000534057617,26.270000457763672,26081000,18.594633102416992
INTC,2012-08-16,26.440000534057617,26.649999618530273,26.34000015258789,26.59000015258789,25699700,18.82114028930664
INTC,2012-08-17,26.56999969482422,26.6299991607666,26.209999084472656,26.329999923706055,30376900,18.637100219726562
INTC,2012-08-20,26.219999313354492,26.329999923706055,26.100000381469727,26.229999542236328,25600800,18.56631851196289
INTC,2012-08-21,26.329999923706055,26.34000015258789,25.989999771118164,26.110000610351562,31661300,18.48137664794922
INTC,2012-08-22,25.889999389648438,26.010000228881836,25.65999984741211,25.729999542236328,33619400,18.2124080657959
INTC,2012-08-23,25.579999923706055,25.59000015258789,24.93000030517578,25.040000915527344,51397600,17.724000930786133
INTC,2012-08-24,25.049999237060547,25.06999969482422,24.700000762939453,24.90999984741211,45187500,17.631980895996094
INTC,2012-08-27,24.860000610351562,24.940000534057617,24.75,24.84000015258789,34424700,17.582435607910156
INTC,2012-08-28,24.790000915527344,25.010000228881836,24.68000030517578,25,33119500,17.695688247680664
INTC,2012-08-29,24.93000030517578,24.959999084472656,24.540000915527344,24.670000076293945,60462600,17.462106704711914
INTC,2012-08-30,24.56999969482422,24.639999389648438,24.149999618530273,24.270000457763672,37182200,17.178977966308594
INTC,2012-08-31,24.5,25,24.479999542236328,24.829999923706055,43447800,17.575355529785156
INTC,2012-09-04,25.030000686645508,25.059999465942383,24.270000457763672,24.420000076293945,40688000,17.285154342651367
INTC,2012-09-05,24.399999618530273,24.780000686645508,24.190000534057617,24.389999389648438,38595800,17.263916015625
INTC,2012-09-06,24.469999313354492,25.100000381469727,24.459999084472656,25.100000381469727,40187600,17.766469955444336
INTC,2012-09-07,24.1299991607666,24.700000762939453,24.010000228881836,24.190000534057617,86282100,17.12234878540039
INTC,2012-09-10,23.950000762939453,24.600000381469727,23.170000076293945,23.260000228881836,80584600,16.46406364440918
INTC,2012-09-11,23.299999237060547,23.649999618530273,23.200000762939453,23.34000015258789,54237700,16.520702362060547
INTC,2012-09-12,23.389999389648438,23.579999923706055,23.059999465942383,23.190000534057617,44862700,16.414518356323242
INTC,2012-09-13,23.010000228881836,23.40999984741211,22.829999923706055,23.360000610351562,52998300,16.534849166870117
INTC,2012-09-14,23.450000762939453,23.540000915527344,23.229999542236328,23.3700008392334,47983700,16.54193687438965
INTC,2012-09-17,23.290000915527344,23.440000534057617,23.15999984741211,23.309999465942383,36169000,16.499462127685547
INTC,2012-09-18,23.309999465942383,23.520000457763672,23.139999389648438,23.3700008392334,41948200,16.54193687438965
INTC,2012-09-19,23.5,23.510000228881836,23.139999389648438,23.149999618530273,39459800,16.38620948791504
INTC,2012-09-20,23.09000015258789,23.18000030517578,22.989999771118164,23.18000030517578,33083000,16.40744400024414
INTC,2012-09-21,23.219999313354492,23.270000457763672,23.010000228881836,23.1299991607666,56246600,16.372051239013672
INTC,2012-09-24,22.93000030517578,22.950000762939453,22.520000457763672,22.799999237060547,48846500,16.138465881347656
INTC,2012-09-25,22.950000762939453,22.969999313354492,22.510000228881836,22.540000915527344,49535100,15.954435348510742
INTC,2012-09-26,22.56999969482422,22.75,22.479999542236328,22.649999618530273,49734700,16.03229331970215
INTC,2012-09-27,22.760000228881836,23.139999389648438,22.649999618530273,23.09000015258789,43872200,16.343738555908203
INTC,2012-09-28,23.059999465942383,23.059999465942383,22.59000015258789,22.65999984741211,47920800,16.03937530517578
INTC,2012-10-01,22.75,23.170000076293945,22.68000030517578,22.760000228881836,55261300,16.110157012939453
INTC,2012-10-02,22.889999389648438,23,22.65999984741211,22.84000015258789,36381100,16.166780471801758
INTC,2012-10-03,22.860000610351562,22.969999313354492,22.489999771118164,22.549999237060547,49772700,15.961514472961426
INTC,2012-10-04,22.579999923706055,22.6200008392334,22.270000457763672,22.469999313354492,52980100,15.904885292053223
INTC,2012-10-05,22.65999984741211,22.899999618530273,22.579999923706055,22.68000030517578,38344600,16.053531646728516
INTC,2012-10-08,22.6200008392334,22.6200008392334,22.399999618530273,22.510000228881836,29698200,15.933199882507324
INTC,2012-10-09,22.15999984741211,22.190000534057617,21.850000381469727,21.899999618530273,66317400,15.501422882080078
INTC,2012-10-10,21.899999618530273,22,21.700000762939453,21.760000228881836,47188900,15.402328491210938
INTC,2012-10-11,21.8700008392334,21.8799991607666,21.520000457763672,21.68000030517578,36817700,15.345704078674316
INTC,2012-10-12,21.579999923706055,21.850000381469727,21.399999618530273,21.479999542236328,46274000,15.20413589477539
INTC,2012-10-15,21.530000686645508,21.899999618530273,21.5,21.729999542236328,49513800,15.381094932556152
INTC,2012-10-16,21.989999771118164,22.469999313354492,21.950000762939453,22.350000381469727,80707000,15.819947242736816
INTC,2012-10-17,21.270000457763672,21.979999542236328,21.270000457763672,21.790000915527344,99053800,15.423566818237305
INTC,2012-10-18,21.81999969482422,21.860000610351562,21.600000381469727,21.670000076293945,42921800,15.338626861572266
INTC,2012-10-19,21.670000076293945,21.690000534057617,21.219999313354492,21.270000457763672,55622300,15.055496215820312
INTC,2012-10-22,21.399999618530273,21.56999969482422,21.299999237060547,21.459999084472656,36500300,15.189976692199707
INTC,2012-10-23,21.31999969482422,21.770000457763672,21.299999237060547,21.59000015258789,47194400,15.281994819641113
INTC,2012-10-24,21.729999542236328,21.739999771118164,21.40999984741211,21.459999084472656,33237800,15.189976692199707
INTC,2012-10-25,21.579999923706055,21.75,21.510000228881836,21.690000534057617,79226400,15.352776527404785
INTC,2012-10-26,21.770000457763672,22.020000457763672,21.600000381469727,21.950000762939453,92415400,15.536818504333496
INTC,2012-10-31,22.010000228881836,22.09000015258789,21.59000015258789,21.6299991607666,40612800,15.310306549072266
INTC,2012-11-01,21.760000228881836,22.40999984741211,21.719999313354492,22.260000228881836,50359300,15.756242752075195
INTC,2012-11-02,22.389999389648438,22.540000915527344,22.020000457763672,22.059999465942383,51737600,15.614675521850586
INTC,2012-11-05,22.020000457763672,22.110000610351562,21.719999313354492,21.84000015258789,48797400,15.618252754211426
INTC,2012-11-06,21.729999542236328,22,21.6299991607666,21.729999542236328,49860500,15.539588928222656
INTC,2012-11-07,21.540000915527344,21.549999237060547,20.899999618530273,20.90999984741211,70960100,14.953187942504883
INTC,2012-11-08,20.899999618530273,21.1299991607666,20.81999969482422,20.829999923706055,38090000,14.895978927612305
INTC,2012-11-09,20.809999465942383,21.139999389648438,20.799999237060547,20.799999237060547,35017900,14.874524116516113
INTC,2012-11-12,20.8799991607666,20.90999984741211,20.649999618530273,20.770000457763672,27267000,14.853079795837402
INTC,2012-11-13,20.56999969482422,20.81999969482422,20.18000030517578,20.280000686645508,56379200,14.502660751342773
INTC,2012-11-14,20.420000076293945,20.5,19.950000762939453,19.959999084472656,58961300,14.273820877075195
INTC,2012-11-15,20.010000228881836,20.290000915527344,19.979999542236328,20.030000686645508,45733800,14.323885917663574
INTC,2012-11-16,20.06999969482422,20.260000228881836,19.770000457763672,20.190000534057617,50855500,14.438304901123047
INTC,2012-11-19,19.989999771118164,20.450000762939453,19.729999542236328,20.25,69433800,14.481208801269531
INTC,2012-11-20,19.8799991607666,19.8799991607666,19.350000381469727,19.510000228881836,85743300,13.952019691467285
INTC,2012-11-21,19.520000457763672,19.549999237060547,19.229999542236328,19.360000610351562,95636000,13.844754219055176
INTC,2012-11-23,19.530000686645508,19.84000015258789,19.510000228881836,19.719999313354492,51711900,14.102198600769043
INTC,2012-11-26,19.690000534057617,19.920000076293945,19.6200008392334,19.889999389648438,67047900,14.223766326904297
INTC,2012-11-27,19.950000762939453,20.190000534057617,19.920000076293945,19.93000030517578,44893200,14.252371788024902
INTC,2012-11-28,19.889999389648438,20.110000610351562,19.639999389648438,20.09000015258789,43226300,14.366785049438477
INTC,2012-11-29,19.829999923706055,20.040000915527344,19.459999084472656,19.530000686645508,64926300,13.966320037841797
INTC,2012-11-30,19.6299991607666,19.770000457763672,19.420000076293945,19.56999969482422,51427800,13.994921684265137
INTC,2012-12-03,19.8799991607666,19.920000076293945,19.5,19.540000915527344,50637000,13.973475456237793
INTC,2012-12-04,19.6299991607666,20.049999237060547,19.610000610351562,19.969999313354492,57942400,14.280975341796875
INTC,2012-12-05,19.940000534057617,20.020000457763672,19.739999771118164,19.850000381469727,45847000,14.195162773132324
INTC,2012-12-06,19.989999771118164,20.290000915527344,19.969999313354492,20.15999984741211,46291200,14.416849136352539
INTC,2012-12-07,20.329999923706055,20.360000610351562,20.030000686645508,20.15999984741211,41701200,14.416849136352539
INTC,2012-12-10,20.149999618530273,20.170000076293945,19.979999542236328,20.079999923706055,27273200,14.359639167785645
INTC,2012-12-11,20.15999984741211,20.739999771118164,20.149999618530273,20.649999618530273,51036500,14.767256736755371
INTC,2012-12-12,20.860000610351562,20.989999771118164,20.540000915527344,20.670000076293945,48354700,14.781560897827148
INTC,2012-12-13,20.6299991607666,20.920000076293945,20.440000534057617,20.489999771118164,41607600,14.652833938598633
INTC,2012-12-14,20.520000457763672,20.739999771118164,20.350000381469727,20.530000686645508,34149500,14.681447982788086
INTC,2012-12-17,20.549999237060547,20.690000534057617,20.360000610351562,20.56999969482422,34959900,14.710046768188477
INTC,2012-12-18,20.68000030517578,20.989999771118164,20.56999969482422,20.959999084472656,41601200,14.988948822021484
INTC,2012-12-19,21.06999969482422,21.309999465942383,20.860000610351562,21.100000381469727,52804600,15.08906078338623
INTC,2012-12-20,21.209999084472656,21.239999771118164,20.8799991607666,21.030000686645508,34005500,15.039006233215332
INTC,2012-12-21,20.65999984741211,20.850000381469727,20.479999542236328,20.770000457763672,61993100,14.853079795837402
INTC,2012-12-24,20.649999618530273,20.729999542236328,20.510000228881836,20.639999389648438,14193100,14.760108947753906
INTC,2012-12-26,20.739999771118164,20.93000030517578,20.639999389648438,20.649999618530273,22488700,14.767256736755371
INTC,2012-12-27,20.700000762939453,20.760000228881836,20.309999465942383,20.510000228881836,31704300,14.66714096069336
INTC,2012-12-28,20.350000381469727,20.489999771118164,20.209999084472656,20.229999542236328,25906900,14.466902732849121
INTC,2012-12-31,20.25,20.65999984741211,20.15999984741211,20.6200008392334,41139500,14.745809555053711
INTC,2013-01-02,21.149999618530273,21.3799991607666,21.049999237060547,21.3799991607666,47623000,15.28929328918457
INTC,2013-01-03,21.399999618530273,21.479999542236328,21.139999389648438,21.31999969482422,41054100,15.246389389038086
INTC,2013-01-04,21.360000610351562,21.389999389648438,21.049999237060547,21.15999984741211,30142500,15.13197135925293
INTC,2013-01-07,21.280000686645508,21.450000762939453,21.18000030517578,21.25,36352100,15.196329116821289
INTC,2013-01-08,21.229999542236328,21.559999465942383,21.020000457763672,21.09000015258789,48672000,15.081914901733398
INTC,2013-01-09,21.219999313354492,21.469999313354492,21.200000762939453,21.450000762939453,34290000,15.339353561401367
INTC,2013-01-10,21.610000610351562,21.81999969482422,21.530000686645508,21.799999237060547,44621600,15.589646339416504
INTC,2013-01-11,21.799999237060547,22.06999969482422,21.770000457763672,22,44944700,15.732675552368164
INTC,2013-01-14,21.979999542236328,22.1299991607666,21.75,22,35724500,15.732675552368164
INTC,2013-01-15,21.950000762939453,22.1299991607666,21.780000686645508,21.8799991607666,33990300,15.646855354309082
INTC,2013-01-16,21.90999984741211,22.200000762939453,21.850000381469727,22.110000610351562,36763700,15.811333656311035
INTC,2013-01-17,22.1200008392334,23.059999465942383,22.110000610351562,22.68000030517578,101020600,16.218957901000977
INTC,2013-01-18,21.360000610351562,21.440000534057617,21.030000686645508,21.25,143760400,15.196329116821289
INTC,2013-01-22,21.280000686645508,21.290000915527344,21.030000686645508,21.170000076293945,51127400,15.139121055603027
INTC,2013-01-23,21.200000762939453,21.219999313354492,21.040000915527344,21.110000610351562,42432300,15.096212387084961
INTC,2013-01-24,21.100000381469727,21.18000030517578,20.93000030517578,20.950000762939453,58396800,14.981791496276855
INTC,2013-01-25,21.040000915527344,21.06999969482422,20.8799991607666,20.959999084472656,107632800,14.988948822021484
INTC,2013-01-28,21.010000228881836,21.09000015258789,20.989999771118164,21.049999237060547,105398300,15.053304672241211
INTC,2013-01-29,21.09000015258789,21.299999237060547,21.010000228881836,21.280000686645508,105703100,15.21778392791748
INTC,2013-01-30,21.290000915527344,21.459999084472656,21.219999313354492,21.3700008392334,34151300,15.282145500183105
INTC,2013-01-31,21.299999237060547,21.31999969482422,21.020000457763672,21.040000915527344,36534100,15.046152114868164
INTC,2013-02-01,21.190000534057617,21.360000610351562,21.09000015258789,21.360000610351562,31867100,15.274994850158691
INTC,2013-02-04,21.299999237060547,21.3799991607666,21.149999618530273,21.15999984741211,38345600,15.13197135925293
INTC,2013-02-05,21.139999389648438,21.329999923706055,21.059999465942383,21.18000030517578,30076500,15.30905532836914
INTC,2013-02-06,21.15999984741211,21.200000762939453,20.90999984741211,20.989999771118164,32361000,15.171716690063477
INTC,2013-02-07,20.969999313354492,20.969999313354492,20.700000762939453,20.809999465942383,41015200,15.041616439819336
INTC,2013-02-08,20.899999618530273,21.09000015258789,20.8799991607666,21,28150100,15.178955078125
INTC,2013-02-11,21,21.059999465942383,20.920000076293945,21.030000686645508,18897200,15.200640678405762
INTC,2013-02-12,21.030000686645508,21.25,20.989999771118164,21.190000534057617,28391400,15.316283226013184
INTC,2013-02-13,21.219999313354492,21.299999237060547,21.149999618530273,21.25,21267200,15.359658241271973
INTC,2013-02-14,21.1299991607666,21.280000686645508,21.059999465942383,21.229999542236328,35262200,15.345197677612305
INTC,2013-02-15,21.229999542236328,21.299999237060547,20.989999771118164,21.1200008392334,33809100,15.26568603515625
INTC,2013-02-19,21.18000030517578,21.209999084472656,21.059999465942383,21.09000015258789,31061600,15.24400806427002
INTC,2013-02-20,21.09000015258789,21.100000381469727,20.700000762939453,20.729999542236328,46119800,14.983797073364258
INTC,2013-02-21,20.75,20.760000228881836,20.1200008392334,20.25,60754500,14.63685131072998
INTC,2013-02-22,20.31999969482422,20.489999771118164,20.100000381469727,20.420000076293945,34534800,14.759727478027344
INTC,2013-02-25,20.56999969482422,20.649999618530273,20.229999542236328,20.229999542236328,41525600,14.622387886047363
INTC,2013-02-26,20.489999771118164,20.850000381469727,20.40999984741211,20.579999923706055,67247100,14.875378608703613
INTC,2013-02-27,20.600000381469727,21.040000915527344,20.510000228881836,20.93000030517578,46966600,15.128358840942383
INTC,2013-02-28,20.90999984741211,21.079999923706055,20.81999969482422,20.8799991607666,34808000,15.092212677001953
INTC,2013-03-01,20.790000915527344,21.190000534057617,20.65999984741211,21.030000686645508,45695700,15.200640678405762
INTC,2013-03-04,21.15999984741211,21.290000915527344,20.959999084472656,21.270000457763672,47545800,15.37411117553711
INTC,2013-03-05,21.34000015258789,21.59000015258789,21.299999237060547,21.510000228881836,38796400,15.547585487365723
INTC,2013-03-06,21.530000686645508,21.790000915527344,21.510000228881836,21.75,37188900,15.72105884552002
INTC,2013-03-07,21.799999237060547,21.989999771118164,21.75,21.889999389648438,42380000,15.822247505187988
INTC,2013-03-08,21.950000762939453,22.040000915527344,21.469999313354492,21.579999923706055,44990500,15.598177909851074
INTC,2013-03-11,21.530000686645508,21.739999771118164,21.280000686645508,21.690000534057617,42148200,15.677689552307129
INTC,2013-03-12,21.65999984741211,21.729999542236328,21.450000762939453,21.639999389648438,28617300,15.641550064086914
INTC,2013-03-13,21.559999465942383,21.700000762939453,21.459999084472656,21.65999984741211,24617400,15.656011581420898
INTC,2013-03-14,21.739999771118164,21.850000381469727,21.510000228881836,21.649999618530273,28836500,15.648777961730957
INTC,2013-03-15,21.610000610351562,21.700000762939453,21.270000457763672,21.3799991607666,52949600,15.453619956970215
INTC,2013-03-18,21.239999771118164,21.489999771118164,21.190000534057617,21.260000228881836,35154400,15.366884231567383
INTC,2013-03-19,21.260000228881836,21.360000610351562,21.010000228881836,21.139999389648438,42546000,15.280144691467285
INTC,2013-03-20,21.309999465942383,21.360000610351562,21.110000610351562,21.18000030517578,29919000,15.30905532836914
INTC,2013-03-21,21.010000228881836,21.139999389648438,20.899999618530273,21.040000915527344,32607200,15.207863807678223
INTC,2013-03-22,21.149999618530273,21.34000015258789,21.079999923706055,21.329999923706055,30803200,15.417478561401367
INTC,2013-03-25,21.389999389648438,21.420000076293945,21.079999923706055,21.149999618530273,32740700,15.287375450134277
INTC,2013-03-26,21.280000686645508,21.770000457763672,21.25,21.770000457763672,39548500,15.735518455505371
INTC,2013-03-27,21.6200008392334,21.979999542236328,21.510000228881836,21.829999923706055,45370900,15.778886795043945
INTC,2013-03-28,21.850000381469727,21.90999984741211,21.600000381469727,21.84000015258789,33336700,15.786111831665039
INTC,2013-04-01,21.670000076293945,21.700000762939453,21.31999969482422,21.43000030517578,33718100,15.48975658416748
INTC,2013-04-02,21.520000457763672,21.579999923706055,21.31999969482422,21.459999084472656,28166700,15.51143741607666
INTC,2013-04-03,21.450000762939453,21.5,21.010000228881836,21.049999237060547,36620800,15.215088844299316
INTC,2013-04-04,21.049999237060547,21.190000534057617,20.959999084472656,21.139999389648438,28702500,15.280144691467285
INTC,2013-04-05,20.940000534057617,20.969999313354492,20.75,20.940000534057617,36721600,15.135588645935059
INTC,2013-04-08,20.889999389648438,21.09000015258789,20.799999237060547,21.09000015258789,34213000,15.24400806427002
INTC,2013-04-09,21.110000610351562,21.889999389648438,21.059999465942383,21.75,61518700,15.72105884552002
INTC,2013-04-10,21.719999313354492,22.420000076293945,21.709999084472656,22.260000228881836,67102900,16.089685440063477
INTC,2013-04-11,21.729999542236328,21.90999984741211,21.489999771118164,21.829999923706055,59295600,15.778886795043945
INTC,2013-04-12,21.739999771118164,21.799999237060547,21.469999313354492,21.68000030517578,34028000,15.670463562011719
INTC,2013-04-15,21.5,21.709999084472656,21.360000610351562,21.3799991607666,38459200,15.453619956970215
INTC,2013-04-16,21.469999313354492,21.93000030517578,21.420000076293945,21.920000076293945,64767000,15.843935012817383
INTC,2013-04-17,21.790000915527344,22.139999389648438,21.56999969482422,21.93000030517578,79461200,15.851165771484375
INTC,2013-04-18,22.049999237060547,22.399999618530273,21.899999618530273,22.239999771118164,76237300,16.075233459472656
INTC,2013-04-19,22.270000457763672,22.450000762939453,22.209999084472656,22.440000534057617,49101000,16.21979522705078
INTC,2013-04-22,22.479999542236328,22.940000534057617,22.350000381469727,22.8799991607666,52817000,16.537830352783203
INTC,2013-04-23,22.979999542236328,23.450000762939453,22.93000030517578,23.3799991607666,62494100,16.89923667907715
INTC,2013-04-24,23.280000686645508,23.790000915527344,23.25,23.65999984741211,54282000,17.101612091064453
INTC,2013-04-25,23.649999618530273,23.8700008392334,23.31999969482422,23.3799991607666,109178000,16.89923667907715
INTC,2013-04-26,23.309999465942383,23.559999465942383,23.139999389648438,23.399999618530273,101377300,16.91368865966797
INTC,2013-04-29,23.440000534057617,23.829999923706055,23.399999618530273,23.760000228881836,102141600,17.173900604248047
INTC,2013-04-30,23.719999313354492,24,23.639999389648438,23.950000762939453,41468900,17.311235427856445
INTC,2013-05-01,23.81999969482422,24.170000076293945,23.809999465942383,23.989999771118164,38373800,17.340145111083984
INTC,2013-05-02,23.729999542236328,24.149999618530273,23.670000076293945,24.110000610351562,33486300,17.4268856048584
INTC,2013-05-03,24.219999313354492,24.219999313354492,23.950000762939453,23.959999084472656,30085800,17.48160171508789
INTC,2013-05-06,24.170000076293945,24.209999084472656,23.850000381469727,23.90999984741211,31009100,17.445119857788086
INTC,2013-05-07,23.969999313354492,24.25,23.940000534057617,24.149999618530273,38605600,17.6202335357666
INTC,2013-05-08,24.040000915527344,24.290000915527344,23.959999084472656,24.25,24900600,17.693191528320312
INTC,2013-05-09,24.200000762939453,24.56999969482422,24.100000381469727,24.360000610351562,31333900,17.773452758789062
INTC,2013-05-10,24.420000076293945,24.540000915527344,24.350000381469727,24.5,22554800,17.87559700012207
INTC,2013-05-13,24.40999984741211,24.489999771118164,24.030000686645508,24.079999923706055,28535200,17.569150924682617
INTC,2013-05-14,24.079999923706055,24.170000076293945,23.780000686645508,23.84000015258789,36694400,17.394054412841797
INTC,2013-05-15,23.889999389648438,24.200000762939453,23.809999465942383,24.200000762939453,33568900,17.65671157836914
INTC,2013-05-16,24.059999465942383,24.399999618530273,23.93000030517578,23.940000534057617,29812900,17.467008590698242
INTC,2013-05-17,24.1200008392334,24.219999313354492,23.899999618530273,24.040000915527344,36277400,17.53997230529785
INTC,2013-05-20,24.079999923706055,24.25,24,24.079999923706055,31324400,17.569150924682617
INTC,2013-05-21,24.100000381469727,24.25,24,24.149999618530273,37917900,17.6202335357666
INTC,2013-05-22,24.1299991607666,24.530000686645508,23.940000534057617,24.06999969482422,49686400,17.561859130859375
INTC,2013-05-23,23.8799991607666,24.1200008392334,23.84000015258789,24.049999237060547,38132900,17.54726791381836
INTC,2013-05-24,23.920000076293945,24.040000915527344,23.579999923706055,23.920000076293945,30861700,17.452421188354492
INTC,2013-05-28,24.15999984741211,24.399999618530273,24,24.079999923706055,31153700,17.569150924682617
INTC,2013-05-29,23.959999084472656,24.3799991607666,23.889999389648438,24.270000457763672,31653900,17.70778465270996
INTC,2013-05-30,24.280000686645508,24.5,24.209999084472656,24.209999084472656,26299900,17.66400146484375
INTC,2013-05-31,24.229999542236328,24.709999084472656,24.1299991607666,24.280000686645508,47793200,17.715078353881836
INTC,2013-06-03,24.8799991607666,25.450000762939453,24.829999923706055,25.239999771118164,76493500,18.415508270263672
INTC,2013-06-04,25.559999465942383,25.979999542236328,25.350000381469727,25.360000610351562,68515500,18.50306510925293
INTC,2013-06-05,25.110000610351562,25.280000686645508,24.649999618530273,24.700000762939453,53335200,18.021516799926758
INTC,2013-06-06,24.75,24.940000534057617,24.270000457763672,24.649999618530273,40020000,17.985042572021484
INTC,2013-06-07,24.399999618530273,24.700000762939453,24.219999313354492,24.59000015258789,35539400,17.941265106201172
INTC,2013-06-10,24.709999084472656,25.09000015258789,24.639999389648438,25.010000228881836,29780800,18.24770164489746
INTC,2013-06-11,24.829999923706055,25.079999923706055,24.6299991607666,24.709999084472656,27077800,18.0288143157959
INTC,2013-06-12,24.959999084472656,25,24.40999984741211,24.459999084472656,24535200,17.846405029296875
INTC,2013-06-13,24.459999084472656,25.010000228881836,24.399999618530273,24.989999771118164,27707000,18.233108520507812
INTC,2013-06-14,25.020000457763672,25.139999389648438,24.84000015258789,24.920000076293945,24762700,18.182035446166992
INTC,2013-06-17,25.110000610351562,25.350000381469727,24.90999984741211,25.100000381469727,42643200,18.31336212158203
INTC,2013-06-18,25.06999969482422,25.649999618530273,25.06999969482422,25.469999313354492,36674300,18.583328247070312
INTC,2013-06-19,25.489999771118164,25.68000030517578,25,25,28843900,18.24040985107422
INTC,2013-06-20,24.729999542236328,24.75,24.100000381469727,24.190000534057617,63565700,17.649410247802734
INTC,2013-06-21,24.309999465942383,24.350000381469727,24.09000015258789,24.200000762939453,67754000,17.65671157836914
INTC,2013-06-24,24.079999923706055,24.219999313354492,23.40999984741211,23.579999923706055,49145200,17.204347610473633
INTC,2013-06-25,23.829999923706055,23.940000534057617,23.56999969482422,23.8799991607666,34571300,17.423233032226562
INTC,2013-06-26,24.200000762939453,24.239999771118164,23.889999389648438,24.010000228881836,33645000,17.51808738708496
INTC,2013-06-27,24.100000381469727,24.350000381469727,24.010000228881836,24.049999237060547,25564500,17.54726791381836
INTC,2013-06-28,23.93000030517578,24.40999984741211,23.729999542236328,24.229999542236328,80413900,17.678600311279297
INTC,2013-07-01,24.350000381469727,24.420000076293945,23.84000015258789,23.889999389648438,29698200,17.430532455444336
INTC,2013-07-02,23.8700008392334,24.040000915527344,23.540000915527344,23.719999313354492,28290100,17.306495666503906
INTC,2013-07-03,23.700000762939453,23.899999618530273,23.450000762939453,23.760000228881836,18167200,17.335683822631836
INTC,2013-07-05,23.950000762939453,24.079999923706055,23.68000030517578,24.059999465942383,17830400,17.5545654296875
INTC,2013-07-08,23.860000610351562,23.90999984741211,23.030000686645508,23.190000534057617,68826600,16.919795989990234
INTC,2013-07-09,23.299999237060547,23.420000076293945,23.110000610351562,23.139999389648438,34739800,16.883317947387695
INTC,2013-07-10,23.139999389648438,23.299999237060547,22.639999389648438,23.25,50037500,16.963577270507812
INTC,2013-07-11,23.559999465942383,24,23.469999313354492,23.989999771118164,41313800,17.50349235534668
INTC,2013-07-12,23.950000762939453,24,23.649999618530273,23.899999618530273,34561900,17.437822341918945
INTC,2013-07-15,23.84000015258789,23.969999313354492,23.760000228881836,23.940000534057617,25650100,17.467008590698242
INTC,2013-07-16,24,24.299999237060547,23.899999618530273,24.25,34496100,17.693191528320312
INTC,2013-07-17,24.299999237060547,24.43000030517578,24.040000915527344,24.149999618530273,44084200,17.6202335357666
INTC,2013-07-18,23.469999313354492,23.610000610351562,23.15999984741211,23.239999771118164,77863900,16.956279754638672
INTC,2013-07-19,23.110000610351562,23.149999618530273,22.809999465942383,23.040000915527344,45866700,16.810365676879883
INTC,2013-07-22,23.06999969482422,23.1200008392334,22.729999542236328,22.770000457763672,35890900,16.613361358642578
INTC,2013-07-23,22.850000381469727,22.989999771118164,22.639999389648438,22.75,28521400,16.59876823425293
INTC,2013-07-24,22.93000030517578,23,22.6299991607666,22.93000030517578,33432700,16.7300968170166
INTC,2013-07-25,22.850000381469727,23.059999465942383,22.81999969482422,23.059999465942383,114558100,16.824954986572266
INTC,2013-07-26,22.940000534057617,23.260000228881836,22.899999618530273,23.260000228881836,110474500,16.970863342285156
INTC,2013-07-29,23.170000076293945,23.299999237060547,23.06999969482422,23.239999771118164,85543100,16.956279754638672
INTC,2013-07-30,23.299999237060547,23.5,23.280000686645508,23.3799991607666,28855200,17.05843162536621
INTC,2013-07-31,23.3700008392334,23.459999084472656,23.260000228881836,23.34000015258789,27679200,17.029237747192383
INTC,2013-08-01,23.40999984741211,23.489999771118164,23.020000457763672,23.200000762939453,37832700,16.927095413208008
INTC,2013-08-02,23.18000030517578,23.219999313354492,23,23.219999313354492,36242100,16.94168472290039
INTC,2013-08-05,23,23.020000457763672,22.850000381469727,22.920000076293945,20869000,16.88643455505371
INTC,2013-08-06,22.8799991607666,22.93000030517578,22.709999084472656,22.799999237060547,28843300,16.79802131652832
INTC,2013-08-07,22.709999084472656,22.790000915527344,22.549999237060547,22.700000762939453,23350900,16.724346160888672
INTC,2013-08-08,22.75,22.780000686645508,22.40999984741211,22.450000762939453,34792500,16.5401554107666
INTC,2013-08-09,22.40999984741211,22.549999237060547,22.309999465942383,22.510000228881836,25145400,16.584360122680664
INTC,2013-08-12,22.479999542236328,22.700000762939453,22.450000762939453,22.639999389648438,23520400,16.680133819580078
INTC,2013-08-13,22.690000534057617,22.700000762939453,22.389999389648438,22.520000457763672,26099200,16.591732025146484
INTC,2013-08-14,22.399999618530273,22.739999771118164,22.350000381469727,22.56999969482422,23202500,16.628570556640625
INTC,2013-08-15,22.280000686645508,22.40999984741211,21.969999313354492,22.030000686645508,40451200,16.23072052001953
INTC,2013-08-16,22.059999465942383,22.190000534057617,21.889999389648438,21.90999984741211,30079000,16.142311096191406
INTC,2013-08-19,22.079999923706055,22.700000762939453,22.049999237060547,22.280000686645508,43412200,16.414905548095703
INTC,2013-08-20,22.309999465942383,22.68000030517578,22.299999237060547,22.520000457763672,32084300,16.591732025146484
INTC,2013-08-21,22.540000915527344,22.579999923706055,22.059999465942383,22.170000076293945,32403300,16.333866119384766
INTC,2013-08-22,22.260000228881836,22.389999389648438,22.170000076293945,22.260000228881836,17380600,16.40017318725586
INTC,2013-08-23,22.34000015258789,22.56999969482422,22.329999923706055,22.440000534057617,23088700,16.532787322998047
INTC,2013-08-26,22.399999618530273,22.520000457763672,22.229999542236328,22.270000457763672,22267800,16.40753936767578
INTC,2013-08-27,22.1200008392334,22.219999313354492,22,22.190000534057617,37638500,16.34860610961914
INTC,2013-08-28,22.200000762939453,22.40999984741211,22.1299991607666,22.290000915527344,28090000,16.42227554321289
INTC,2013-08-29,22.239999771118164,22.43000030517578,22.049999237060547,22.059999465942383,28303500,16.252822875976562
INTC,2013-08-30,22.239999771118164,22.25,21.899999618530273,21.979999542236328,33896300,16.19387435913086
INTC,2013-09-03,22.209999084472656,22.239999771118164,21.969999313354492,22.06999969482422,26427300,16.260190963745117
INTC,2013-09-04,22.3799991607666,22.780000686645508,22.280000686645508,22.639999389648438,37941800,16.680133819580078
INTC,2013-09-05,22.68000030517578,22.729999542236328,22.489999771118164,22.600000381469727,22552800,16.650671005249023
INTC,2013-09-06,22.690000534057617,22.81999969482422,22.399999618530273,22.670000076293945,27606600,16.702241897583008
INTC,2013-09-09,22.719999313354492,23.030000686645508,22.700000762939453,22.90999984741211,27770600,16.87906265258789
INTC,2013-09-10,23.06999969482422,23.1299991607666,22.93000030517578,22.979999542236328,31705400,16.93063735961914
INTC,2013-09-11,22.90999984741211,22.979999542236328,22.709999084472656,22.809999465942383,45815300,16.805381774902344
INTC,2013-09-12,22.780000686645508,22.84000015258789,22.600000381469727,22.6299991607666,29517900,16.67276954650879
INTC,2013-09-13,23.049999237060547,23.459999084472656,23.040000915527344,23.440000534057617,61134800,17.269542694091797
INTC,2013-09-16,23.6299991607666,23.709999084472656,23.350000381469727,23.389999389648438,30088500,17.232707977294922
INTC,2013-09-17,23.690000534057617,23.889999389648438,23.670000076293945,23.739999771118164,37540700,17.490570068359375
INTC,2013-09-18,23.850000381469727,23.920000076293945,23.559999465942383,23.899999618530273,31975400,17.608449935913086
INTC,2013-09-19,23.959999084472656,24.09000015258789,23.84000015258789,23.90999984741211,28261400,17.615821838378906
INTC,2013-09-20,23.940000534057617,23.959999084472656,23.56999969482422,23.770000457763672,47069000,17.51266860961914
INTC,2013-09-23,23.700000762939453,23.850000381469727,23.610000610351562,23.6200008392334,22437100,17.402158737182617
INTC,2013-09-24,23.579999923706055,23.850000381469727,23.579999923706055,23.700000762939453,24410100,17.461103439331055
INTC,2013-09-25,23.780000686645508,23.809999465942383,23.579999923706055,23.700000762939453,19879900,17.461103439331055
INTC,2013-09-26,23.75,23.799999237060547,23.200000762939453,23.40999984741211,32003300,17.247440338134766
INTC,2013-09-27,23.209999084472656,23.389999389648438,22.8799991607666,22.979999542236328,28924100,16.93063735961914
INTC,2013-09-30,22.719999313354492,23.170000076293945,22.600000381469727,22.920000076293945,32489600,16.88643455505371
INTC,2013-10-01,22.940000534057617,23.040000915527344,22.700000762939453,22.829999923706055,25888800,16.820125579833984
INTC,2013-10-02,22.709999084472656,22.899999618530273,22.670000076293945,22.889999389648438,23205400,16.86432647705078
INTC,2013-10-03,22.81999969482422,22.84000015258789,22.5,22.600000381469727,34888500,16.650671005249023
INTC,2013-10-04,22.600000381469727,22.850000381469727,22.600000381469727,22.809999465942383,22550000,16.805381774902344
INTC,2013-10-07,22.709999084472656,23,22.56999969482422,22.829999923706055,21321300,16.820125579833984
INTC,2013-10-08,22.8700008392334,22.8799991607666,22.479999542236328,22.479999542236328,36111200,16.562257766723633
INTC,2013-10-09,22.510000228881836,22.959999084472656,22.479999542236328,22.59000015258789,40435400,16.64330291748047
INTC,2013-10-10,22.989999771118164,23.219999313354492,22.920000076293945,23.100000381469727,39189400,17.019052505493164
INTC,2013-10-11,22.829999923706055,23.260000228881836,22.81999969482422,23.260000228881836,24550600,17.136924743652344
INTC,2013-10-14,23.09000015258789,23.489999771118164,23.030000686645508,23.450000762939453,27176700,17.276914596557617
INTC,2013-10-15,23.399999618530273,23.59000015258789,23.31999969482422,23.389999389648438,42957700,17.232707977294922
INTC,2013-10-16,23.260000228881836,23.739999771118164,23.219999313354492,23.700000762939453,47723400,17.461103439331055
INTC,2013-10-17,23.579999923706055,23.940000534057617,23.489999771118164,23.920000076293945,28694900,17.623184204101562
INTC,2013-10-18,23.860000610351562,23.979999542236328,23.68000030517578,23.8799991607666,29579100,17.593721389770508
INTC,2013-10-21,23.940000534057617,24.170000076293945,23.81999969482422,24.139999389648438,35297600,17.7852725982666
INTC,2013-10-22,24.170000076293945,24.200000762939453,24.010000228881836,24.06999969482422,29010800,17.733705520629883
INTC,2013-10-23,23.93000030517578,24.049999237060547,23.559999465942383,23.739999771118164,31651100,17.490570068359375
INTC,2013-10-24,23.860000610351562,23.969999313354492,23.780000686645508,23.780000686645508,47590200,17.520042419433594
INTC,2013-10-25,24.110000610351562,24.239999771118164,24.020000457763672,24.239999771118164,59634700,17.85895347595215
INTC,2013-10-28,24.18000030517578,24.489999771118164,24.170000076293945,24.360000610351562,65581600,17.947357177734375
INTC,2013-10-29,24.399999618530273,24.670000076293945,24.350000381469727,24.520000457763672,29961700,18.065235137939453
INTC,2013-10-30,24.530000686645508,24.68000030517578,24.399999618530273,24.5,24091800,18.050508499145508
INTC,2013-10-31,24.520000457763672,24.729999542236328,24.43000030517578,24.469999313354492,30901400,18.028404235839844
INTC,2013-11-01,24.510000228881836,24.649999618530273,24.219999313354492,24.329999923706055,28302100,17.925251007080078
INTC,2013-11-04,24.31999969482422,24.399999618530273,24.149999618530273,24.260000228881836,26639800,17.87368392944336
INTC,2013-11-05,23.920000076293945,24.110000610351562,23.770000457763672,24.030000686645508,22849900,17.86995506286621
INTC,2013-11-06,24.059999465942383,24.309999465942383,23.889999389648438,24.25,25525700,18.0335693359375
INTC,2013-11-07,24.3700008392334,24.3799991607666,24,24.059999465942383,25631100,17.892274856567383
INTC,2013-11-08,24.030000686645508,24.1200008392334,23.84000015258789,24.09000015258789,31502900,17.914583206176758
INTC,2013-11-11,24.040000915527344,24.290000915527344,23.93000030517578,24.170000076293945,19236500,17.974077224731445
INTC,2013-11-12,23.989999771118164,24.5,23.979999542236328,24.43000030517578,37813500,18.16742515563965
INTC,2013-11-13,24.25,24.6200008392334,24.200000762939453,24.600000381469727,22990300,18.293842315673828
INTC,2013-11-14,24.43000030517578,24.5,24.350000381469727,24.389999389648438,20198900,18.13767433166504
INTC,2013-11-15,24.399999618530273,24.549999237060547,24.25,24.520000457763672,22866500,18.234352111816406
INTC,2013-11-18,24.610000610351562,24.700000762939453,24.479999542236328,24.600000381469727,24712500,18.293842315673828
INTC,2013-11-19,24.739999771118164,24.8700008392334,24.610000610351562,24.700000762939453,24870200,18.36821174621582
INTC,2013-11-20,24.700000762939453,24.81999969482422,24.459999084472656,24.559999465942383,20288600,18.264101028442383
INTC,2013-11-21,24.610000610351562,25.290000915527344,24.520000457763672,25.229999542236328,44050600,18.762344360351562
INTC,2013-11-22,24.5,24.510000228881836,23.84000015258789,23.8700008392334,77908100,17.750986099243164
INTC,2013-11-25,24.020000457763672,24.020000457763672,23.5,23.75,43389300,17.661741256713867
INTC,2013-11-26,23.790000915527344,23.84000015258789,23.520000457763672,23.649999618530273,30600800,17.58737564086914
INTC,2013-11-27,23.639999389648438,23.920000076293945,23.520000457763672,23.899999618530273,28419200,17.773284912109375
INTC,2013-11-29,23.899999618530273,23.989999771118164,23.760000228881836,23.84000015258789,13802900,17.728673934936523
INTC,2013-12-02,24,24,23.649999618530273,23.700000762939453,25685300,17.624561309814453
INTC,2013-12-03,23.690000534057617,23.729999542236328,23.399999618530273,23.549999237060547,35066400,17.513010025024414
INTC,2013-12-04,23.520000457763672,23.850000381469727,23.520000457763672,23.739999771118164,43501500,17.6543025970459
INTC,2013-12-05,23.81999969482422,24.350000381469727,23.75,24.260000228881836,45399100,18.041006088256836
INTC,2013-12-06,24.969999313354492,25.25,24.75,24.81999969482422,53871400,18.45745086669922
INTC,2013-12-09,24.84000015258789,25.079999923706055,24.68000030517578,24.93000030517578,29614700,18.539255142211914
INTC,2013-12-10,24.889999389648438,24.969999313354492,24.65999984741211,24.81999969482422,18203700,18.45745086669922
INTC,2013-12-11,24.739999771118164,24.8799991607666,24.399999618530273,24.420000076293945,24682400,18.159988403320312
INTC,2013-12-12,24.719999313354492,24.889999389648438,24.420000076293945,24.469999313354492,21917800,18.197172164916992
INTC,2013-12-13,24.209999084472656,24.489999771118164,24.15999984741211,24.290000915527344,20631200,18.06331443786621
INTC,2013-12-16,24.329999923706055,24.709999084472656,24.329999923706055,24.450000762939453,25061100,18.182302474975586
INTC,2013-12-17,24.420000076293945,24.770000457763672,24.3799991607666,24.65999984741211,28158500,18.338462829589844
INTC,2013-12-18,24.709999084472656,25.200000762939453,24.530000686645508,25.149999618530273,42680500,18.70285415649414
INTC,2013-12-19,25.1200008392334,25.239999771118164,24.889999389648438,25.139999389648438,31880600,18.695419311523438
INTC,2013-12-20,25.110000610351562,25.350000381469727,25.040000915527344,25.059999465942383,55380100,18.635923385620117
INTC,2013-12-23,25.270000457763672,25.43000030517578,25.18000030517578,25.31999969482422,28120800,18.829275131225586
INTC,2013-12-24,25.3799991607666,25.6200008392334,25.350000381469727,25.43000030517578,12157900,18.91107940673828
INTC,2013-12-26,25.43000030517578,25.700000762939453,25.43000030517578,25.700000762939453,16957000,19.111862182617188
INTC,2013-12-27,25.75,25.799999237060547,25.479999542236328,25.600000381469727,12970600,19.037500381469727
INTC,2013-12-30,25.670000076293945,25.850000381469727,25.600000381469727,25.850000381469727,19787200,19.223413467407227
INTC,2013-12-31,25.809999465942383,26.040000915527344,25.770000457763672,25.959999084472656,22808100,19.305212020874023
INTC,2014-01-02,25.780000686645508,25.81999969482422,25.469999313354492,25.790000915527344,31833300,19.17879867553711
INTC,2014-01-03,25.860000610351562,25.899999618530273,25.600000381469727,25.780000686645508,27796700,19.171356201171875
INTC,2014-01-06,25.770000457763672,25.790000915527344,25.450000762939453,25.459999084472656,28682300,18.93338394165039
INTC,2014-01-07,25.540000915527344,25.729999542236328,25.469999313354492,25.59000015258789,19665100,19.030067443847656
INTC,2014-01-08,25.639999389648438,25.709999084472656,25.299999237060547,25.43000030517578,29680500,18.91107940673828
INTC,2014-01-09,25.420000076293945,25.549999237060547,25.25,25.309999465942383,20878000,18.82183837890625
INTC,2014-01-10,25.5,25.850000381469727,25.5,25.530000686645508,30588800,18.985448837280273
INTC,2014-01-13,25.6299991607666,25.989999771118164,25.420000076293945,25.5,40274500,18.963130950927734
INTC,2014-01-14,26.010000228881836,26.549999237060547,25.899999618530273,26.510000228881836,74142900,19.714221954345703
INTC,2014-01-15,26.719999313354492,27.1200008392334,26.610000610351562,26.670000076293945,58277700,19.83320426940918
INTC,2014-01-16,26.639999389648438,26.739999771118164,26.329999923706055,26.540000915527344,48960800,19.73653221130371
INTC,2014-01-17,25.360000610351562,25.860000610351562,25.25,25.850000381469727,111758900,19.223413467407227
INTC,2014-01-21,25.790000915527344,25.799999237060547,25.270000457763672,25.59000015258789,42286400,19.030067443847656
INTC,2014-01-22,25.389999389648438,25.540000915527344,25.149999618530273,25.309999465942383,48749900,18.82183837890625
INTC,2014-01-23,25.170000076293945,25.25,24.899999618530273,25.1299991607666,40241000,18.687984466552734
INTC,2014-01-24,24.8799991607666,25.190000534057617,24.790000915527344,24.809999465942383,34838700,18.450016021728516
INTC,2014-01-27,24.770000457763672,24.989999771118164,24.65999984741211,24.719999313354492,32564900,18.38307762145996
INTC,2014-01-28,24.709999084472656,25.049999237060547,24.56999969482422,24.899999618530273,32453800,18.51694107055664
INTC,2014-01-29,24.75,24.959999084472656,24.6299991607666,24.68000030517578,27145700,18.35334014892578
INTC,2014-01-30,24.75,24.889999389648438,24.540000915527344,24.739999771118164,24610100,18.397960662841797
INTC,2014-01-31,24.450000762939453,24.649999618530273,24.399999618530273,24.540000915527344,28623300,18.24922752380371
INTC,2014-02-03,24.5,24.510000228881836,23.889999389648438,23.950000762939453,52868200,17.81047248840332
INTC,2014-02-04,23.989999771118164,24.040000915527344,23.579999923706055,23.81999969482422,50816300,17.713796615600586
INTC,2014-02-05,23.700000762939453,23.760000228881836,23.5,23.520000457763672,32476200,17.657489776611328
INTC,2014-02-06,23.600000381469727,24.079999923706055,23.549999237060547,23.989999771118164,28008400,18.010345458984375
INTC,2014-02-07,24.200000762939453,24.260000228881836,23.770000457763672,24.209999084472656,30808400,18.175508499145508
INTC,2014-02-10,24.110000610351562,24.3700008392334,24.059999465942383,24.290000915527344,24571300,18.235563278198242
INTC,2014-02-11,24.350000381469727,24.520000457763672,24.329999923706055,24.469999313354492,17911700,18.37070083618164
INTC,2014-02-12,24.510000228881836,24.690000534057617,24.3700008392334,24.549999237060547,25874100,18.43075942993164
INTC,2014-02-13,24.43000030517578,24.739999771118164,24.309999465942383,24.700000762939453,22922000,18.543371200561523
INTC,2014-02-14,24.579999923706055,24.760000228881836,24.40999984741211,24.760000228881836,20539700,18.58841896057129
INTC,2014-02-18,24.670000076293945,24.780000686645508,24.549999237060547,24.760000228881836,17738100,18.58841896057129
INTC,2014-02-19,24.649999618530273,24.719999313354492,24.420000076293945,24.5,25686000,18.393224716186523
INTC,2014-02-20,24.540000915527344,24.850000381469727,24.5,24.739999771118164,20193800,18.573402404785156
INTC,2014-02-21,24.950000762939453,24.959999084472656,24.350000381469727,24.420000076293945,30579800,18.333160400390625
INTC,2014-02-24,24.510000228881836,24.8799991607666,24.40999984741211,24.6299991607666,24145500,18.49081802368164
INTC,2014-02-25,24.670000076293945,24.709999084472656,24.459999084472656,24.6200008392334,21539100,18.48331069946289
INTC,2014-02-26,24.739999771118164,24.979999542236328,24.610000610351562,24.799999237060547,19820200,18.618440628051758
INTC,2014-02-27,24.799999237060547,24.799999237060547,24.510000228881836,24.760000228881836,20863900,18.58841896057129
INTC,2014-02-28,24.790000915527344,24.850000381469727,24.56999969482422,24.760000228881836,23482700,18.58841896057129
INTC,2014-03-03,24.549999237060547,24.59000015258789,24.299999237060547,24.5,25728500,18.393224716186523
INTC,2014-03-04,24.719999313354492,24.780000686645508,24.5,24.610000610351562,23661200,18.47580337524414
INTC,2014-03-05,24.700000762939453,24.709999084472656,24.399999618530273,24.5,21036200,18.393224716186523
INTC,2014-03-06,24.56999969482422,24.649999618530273,24.3799991607666,24.6299991607666,22371700,18.49081802368164
INTC,2014-03-07,24.700000762939453,24.850000381469727,24.56999969482422,24.639999389648438,25373400,18.498332977294922
INTC,2014-03-10,24.610000610351562,24.889999389648438,24.579999923706055,24.84000015258789,24908100,18.648479461669922
INTC,2014-03-11,24.780000686645508,24.850000381469727,24.610000610351562,24.729999542236328,26656800,18.565893173217773
INTC,2014-03-12,24.649999618530273,24.8799991607666,24.610000610351562,24.760000228881836,21244800,18.58841896057129
INTC,2014-03-13,24.799999237060547,25,24.43000030517578,24.56999969482422,26243300,18.445775985717773
INTC,2014-03-14,24.479999542236328,24.649999618530273,24.399999618530273,24.5,21807200,18.393224716186523
INTC,2014-03-17,24.639999389648438,24.81999969482422,24.489999771118164,24.700000762939453,18525800,18.543371200561523
INTC,2014-03-18,24.68000030517578,24.899999618530273,24.549999237060547,24.81999969482422,26344000,18.633460998535156
INTC,2014-03-19,24.850000381469727,25.25,24.770000457763672,25.020000457763672,34229400,18.78360939025879
INTC,2014-03-20,25,25.59000015258789,24.940000534057617,25.43000030517578,37009100,19.091413497924805
INTC,2014-03-21,25.610000610351562,25.68000030517578,25.15999984741211,25.170000076293945,56861900,18.89622688293457
INTC,2014-03-24,25.209999084472656,25.3799991607666,24.920000076293945,25.1200008392334,36950600,18.858686447143555
INTC,2014-03-25,25.190000534057617,25.670000076293945,25.170000076293945,25.459999084472656,32317400,19.113933563232422
INTC,2014-03-26,25.59000015258789,25.739999771118164,25.31999969482422,25.3799991607666,26442800,19.05387306213379
INTC,2014-03-27,25.360000610351562,25.75,25.290000915527344,25.309999465942383,27201100,19.001323699951172
INTC,2014-03-28,25.40999984741211,25.809999465942383,25.31999969482422,25.6200008392334,22884500,19.234054565429688
INTC,2014-03-31,25.649999618530273,26.059999465942383,25.6200008392334,25.809999465942383,29336300,19.376693725585938
INTC,2014-04-01,25.799999237060547,26,25.639999389648438,25.989999771118164,23778700,19.511831283569336
INTC,2014-04-02,25.959999084472656,26.049999237060547,25.639999389648438,25.889999389648438,22464700,19.436752319335938
INTC,2014-04-03,26.149999618530273,26.459999084472656,26.139999389648438,26.40999984741211,38581300,19.8271427154541
INTC,2014-04-04,26.489999771118164,26.729999542236328,26.110000610351562,26.15999984741211,47918000,19.639455795288086
INTC,2014-04-07,26.299999237060547,26.739999771118164,26.200000762939453,26.489999771118164,49813500,19.8872013092041
INTC,2014-04-08,26.360000610351562,26.979999542236328,26.350000381469727,26.90999984741211,56699500,20.202518463134766
INTC,2014-04-09,26.93000030517578,27.020000457763672,26.729999542236328,26.979999542236328,34481800,20.255064010620117
INTC,2014-04-10,27.010000228881836,27.09000015258789,26.360000610351562,26.43000030517578,40478200,19.842153549194336
INTC,2014-04-11,26.270000457763672,26.59000015258789,26.170000076293945,26.18000030517578,36121100,19.654470443725586
INTC,2014-04-14,26.309999465942383,26.649999618530273,26.139999389648438,26.559999465942383,26957900,19.93975257873535
INTC,2014-04-15,26.510000228881836,26.829999923706055,26.360000610351562,26.770000457763672,45074400,20.097415924072266
INTC,2014-04-16,26.979999542236328,27.239999771118164,26.600000381469727,26.93000030517578,59033600,20.217529296875
INTC,2014-04-17,26.8799991607666,27.15999984741211,26.790000915527344,27.040000915527344,38108500,20.30010986328125
INTC,2014-04-21,27.049999237060547,27.049999237060547,26.729999542236328,26.950000762939453,20398600,20.232545852661133
INTC,2014-04-22,26.90999984741211,26.979999542236328,26.65999984741211,26.84000015258789,29601600,20.14996337890625
INTC,2014-04-23,26.799999237060547,26.969999313354492,26.719999313354492,26.75,25574300,20.082395553588867
INTC,2014-04-24,26.809999465942383,26.959999084472656,26.639999389648438,26.75,25432800,20.082395553588867
INTC,2014-04-25,26.649999618530273,26.719999313354492,26.190000534057617,26.260000228881836,33614400,19.71453094482422
INTC,2014-04-28,26.170000076293945,26.389999389648438,26.010000228881836,26.329999923706055,33472800,19.76708221435547
INTC,2014-04-29,26.360000610351562,26.65999984741211,26.350000381469727,26.479999542236328,22146000,19.879690170288086
INTC,2014-04-30,26.31999969482422,26.700000762939453,26.219999313354492,26.690000534057617,25863900,20.0373477935791
INTC,2014-05-01,26.510000228881836,26.670000076293945,26.389999389648438,26.450000762939453,19755200,19.857175827026367
INTC,2014-05-02,26.559999465942383,26.639999389648438,26.399999618530273,26.40999984741211,24235200,19.8271427154541
INTC,2014-05-05,26.15999984741211,26.260000228881836,25.989999771118164,26.170000076293945,20738900,19.815780639648438
INTC,2014-05-06,26.15999984741211,26.3799991607666,26,26.200000762939453,21818000,19.838491439819336
INTC,2014-05-07,26.260000228881836,26.450000762939453,26.219999313354492,26.3700008392334,24692800,19.967222213745117
INTC,2014-05-08,26.31999969482422,26.530000686645508,26.219999313354492,26.34000015258789,24166900,19.94451141357422
INTC,2014-05-09,26.3700008392334,26.40999984741211,26.219999313354492,26.299999237060547,20324400,19.914216995239258
INTC,2014-05-12,26.40999984741211,26.540000915527344,26.299999237060547,26.3700008392334,20607800,19.967222213745117
INTC,2014-05-13,26.489999771118164,26.540000915527344,26.329999923706055,26.450000762939453,20525000,20.02779769897461
INTC,2014-05-14,26.489999771118164,26.520000457763672,26.329999923706055,26.329999923706055,17811900,19.936933517456055
INTC,2014-05-15,26.329999923706055,26.5,26.010000228881836,26.010000228881836,31752700,19.69463348388672
INTC,2014-05-16,26.049999237060547,26.06999969482422,25.739999771118164,25.81999969482422,30017200,19.55076789855957
INTC,2014-05-19,25.75,26.09000015258789,25.75,26.040000915527344,22679600,19.717348098754883
INTC,2014-05-20,26.020000457763672,26.170000076293945,25.8799991607666,26.040000915527344,22292600,19.717348098754883
INTC,2014-05-21,26.100000381469727,26.25,26,26.200000762939453,18721300,19.838491439819336
INTC,2014-05-22,26.209999084472656,26.270000457763672,26.079999923706055,26.149999618530273,15926500,19.80063247680664
INTC,2014-05-23,26.149999618530273,26.299999237060547,26.139999389648438,26.290000915527344,17172200,19.906648635864258
INTC,2014-05-27,26.329999923706055,26.739999771118164,26.18000030517578,26.709999084472656,27271900,20.224660873413086
INTC,2014-05-28,26.700000762939453,26.940000534057617,26.65999984741211,26.8799991607666,27150100,20.3533935546875
INTC,2014-05-29,26.90999984741211,26.959999084472656,26.719999313354492,26.959999084472656,20638900,20.413969039916992
INTC,2014-05-30,26.940000534057617,27.31999969482422,26.93000030517578,27.31999969482422,43641000,20.68656349182129
INTC,2014-06-02,27.309999465942383,27.350000381469727,27.1200008392334,27.260000228881836,20264900,20.64112663269043
INTC,2014-06-03,27.219999313354492,27.700000762939453,27.1200008392334,27.65999984741211,33256300,20.944002151489258
INTC,2014-06-04,27.510000228881836,27.760000228881836,27.5,27.600000381469727,21612500,20.89856719970703
INTC,2014-06-05,27.559999465942383,27.65999984741211,27.43000030517578,27.65999984741211,26546200,20.944002151489258
INTC,2014-06-06,27.780000686645508,28.209999084472656,27.729999542236328,28.170000076293945,34795600,21.33017349243164
INTC,2014-06-09,28.100000381469727,28.420000076293945,27.829999923706055,27.90999984741211,39933000,21.1333065032959
INTC,2014-06-10,27.850000381469727,28.329999923706055,27.719999313354492,28.239999771118164,34256900,21.383174896240234
INTC,2014-06-11,28.139999389648438,28.209999084472656,27.799999237060547,27.93000030517578,27747700,21.148452758789062
INTC,2014-06-12,27.860000610351562,28.100000381469727,27.770000457763672,27.959999084472656,31211400,21.171167373657227
INTC,2014-06-13,29.75,30.059999465942383,29.559999465942383,29.8700008392334,122194300,22.617406845092773
INTC,2014-06-16,29.719999313354492,30.149999618530273,29.670000076293945,30.010000228881836,36407800,22.723405838012695
INTC,2014-06-17,29.8799991607666,30.100000381469727,29.84000015258789,29.950000762939453,28440600,22.6779842376709
INTC,2014-06-18,29.8799991607666,29.979999542236328,29.670000076293945,29.93000030517578,34412300,22.662832260131836
INTC,2014-06-19,29.969999313354492,30.09000015258789,29.889999389648438,30.09000015258789,27166600,22.783987045288086
INTC,2014-06-20,30.06999969482422,30.200000762939453,30.030000686645508,30.200000762939453,39826400,22.86728286743164
INTC,2014-06-23,30.100000381469727,30.309999465942383,29.850000381469727,30.229999542236328,26528900,22.889995574951172
INTC,2014-06-24,30.15999984741211,30.829999923706055,30.09000015258789,30.5,53397600,23.094438552856445
INTC,2014-06-25,30.479999542236328,31,30.450000762939453,30.8799991607666,44293300,23.382169723510742
INTC,2014-06-26,30.809999465942383,30.899999618530273,30.610000610351562,30.780000686645508,26722300,23.30645179748535
INTC,2014-06-27,30.8700008392334,31,30.700000762939453,30.93000030517578,30776300,23.420032501220703
INTC,2014-06-30,30.8700008392334,31,30.65999984741211,30.899999618530273,21558400,23.397315979003906
INTC,2014-07-01,30.989999771118164,31.09000015258789,30.8700008392334,30.979999542236328,28240000,23.457889556884766
INTC,2014-07-02,30.989999771118164,31.049999237060547,30.799999237060547,30.979999542236328,16831200,23.457889556884766
INTC,2014-07-03,31.079999923706055,31.360000610351562,31.020000457763672,31.139999389648438,20437600,23.57904052734375
INTC,2014-07-07,31.09000015258789,31.200000762939453,30.920000076293945,31.030000686645508,22233400,23.495750427246094
INTC,2014-07-08,31,31.079999923706055,30.700000762939453,30.790000915527344,37608700,23.31402587890625
INTC,2014-07-09,30.84000015258789,30.979999542236328,30.690000534057617,30.889999389648438,28302400,23.389741897583008
INTC,2014-07-10,30.600000381469727,31.329999923706055,30.440000534057617,31.260000228881836,32455100,23.669906616210938
INTC,2014-07-11,31.260000228881836,31.450000762939453,31.040000915527344,31.25,20045000,23.662334442138672
INTC,2014-07-14,31.40999984741211,31.579999923706055,31.34000015258789,31.489999771118164,24244600,23.84405517578125
INTC,2014-07-15,31.579999923706055,31.799999237060547,31.15999984741211,31.709999084472656,61006100,24.010643005371094
INTC,2014-07-16,33.310001373291016,34.7400016784668,33.209999084472656,34.650001525878906,135834600,26.236797332763672
INTC,2014-07-17,34.20000076293945,34.36000061035156,33.630001068115234,33.70000076293945,70591100,25.517454147338867
INTC,2014-07-18,33.79999923706055,33.84000015258789,33.38999938964844,33.70000076293945,46528800,25.517454147338867
INTC,2014-07-21,33.54999923706055,34.22999954223633,33.540000915527344,34.060001373291016,32097200,25.790054321289062
INTC,2014-07-22,34.15999984741211,34.83000183105469,34.06999969482422,34.790000915527344,42915100,26.342803955078125
INTC,2014-07-23,34.68000030517578,34.709999084472656,34.29999923706055,34.5,26077000,26.123214721679688
INTC,2014-07-24,34.380001068115234,34.66999816894531,34.099998474121094,34.25,33180400,25.933917999267578
INTC,2014-07-25,34.150001525878906,34.369998931884766,33.93000030517578,34.25,31614000,25.933917999267578
INTC,2014-07-28,34.22999954223633,34.31999969482422,33.880001068115234,34.22999954223633,30972200,25.918777465820312
INTC,2014-07-29,34.27000045776367,34.369998931884766,34.09000015258789,34.189998626708984,26141700,25.888484954833984
INTC,2014-07-30,34.310001373291016,34.56999969482422,34.040000915527344,34.349998474121094,32782800,26.0096378326416
INTC,2014-07-31,34.09000015258789,34.25,33.810001373291016,33.88999938964844,35431200,25.66131591796875
INTC,2014-08-01,33.75,34.029998779296875,33.61000061035156,33.7400016784668,33472400,25.54773712158203
INTC,2014-08-04,33.790000915527344,34.09000015258789,33.54999923706055,34.04999923706055,27250100,25.7824764251709
INTC,2014-08-05,33.7599983215332,33.779998779296875,32.599998474121094,32.81999969482422,49845100,25.016437530517578
INTC,2014-08-06,32.599998474121094,33.189998626708984,32.38999938964844,32.849998474121094,27923900,25.0393009185791
INTC,2014-08-07,32.93000030517578,33.150001525878906,32.540000915527344,32.68000030517578,27820100,24.909725189208984
INTC,2014-08-08,32.779998779296875,33,32.540000915527344,32.599998474121094,35484000,24.84874153137207
INTC,2014-08-11,32.81999969482422,33.2400016784668,32.810001373291016,33.02000045776367,27718600,25.168886184692383
INTC,2014-08-12,32.90999984741211,33.150001525878906,32.68000030517578,33.130001068115234,24805600,25.252731323242188
INTC,2014-08-13,33.2400016784668,34.150001525878906,33.22999954223633,34.099998474121094,36291000,25.992088317871094
INTC,2014-08-14,34.04999923706055,34.22999954223633,33.7400016784668,33.939998626708984,25458000,25.87013053894043
INTC,2014-08-15,34.099998474121094,34.209999084472656,33.709999084472656,34.16999816894531,28577600,26.045440673828125
INTC,2014-08-18,34.2599983215332,34.470001220703125,33.97999954223633,34.40999984741211,27232200,26.22838592529297
INTC,2014-08-19,34.5,34.5,34.25,34.34000015258789,29281900,26.175029754638672
INTC,2014-08-20,34.22999954223633,34.5099983215332,34.18000030517578,34.5,27140300,26.296981811523438
INTC,2014-08-21,34.459999084472656,35.189998626708984,34.45000076293945,35.150001525878906,37164900,26.792438507080078
INTC,2014-08-22,35.20000076293945,35.20000076293945,34.90999984741211,34.939998626708984,21196700,26.632368087768555
INTC,2014-08-25,35.09000015258789,35.150001525878906,34.650001525878906,34.810001373291016,18614500,26.533275604248047
INTC,2014-08-26,34.790000915527344,35.04999923706055,34.689998626708984,34.79999923706055,19664700,26.525657653808594
INTC,2014-08-27,34.88999938964844,34.939998626708984,34.630001068115234,34.790000915527344,17168900,26.51803207397461
INTC,2014-08-28,34.61000061035156,34.810001373291016,34.61000061035156,34.650001525878906,18908900,26.41132164001465
INTC,2014-08-29,34.810001373291016,34.939998626708984,34.66999816894531,34.91999816894531,32302800,26.617111206054688
INTC,2014-09-02,34.7599983215332,34.90999984741211,34.43000030517578,34.56999969482422,32094800,26.350343704223633
INTC,2014-09-03,34.81999969482422,34.880001068115234,34.45000076293945,34.56999969482422,26668800,26.350343704223633
INTC,2014-09-04,34.529998779296875,35.09000015258789,34.52000045776367,34.90999984741211,27632400,26.609498977661133
INTC,2014-09-05,34.91999816894531,35.119998931884766,34.83000183105469,35,20841900,26.6781005859375
INTC,2014-09-08,34.959999084472656,35.560001373291016,34.880001068115234,35.33000183105469,24859600,26.92963218688965
INTC,2014-09-09,35.290000915527344,35.290000915527344,34.849998474121094,34.90999984741211,22333100,26.609498977661133
INTC,2014-09-10,34.849998474121094,35.130001068115234,34.66999816894531,35.02000045776367,19964200,26.693342208862305
INTC,2014-09-11,34.790000915527344,35.02000045776367,34.529998779296875,35.02000045776367,21949000,26.693342208862305
INTC,2014-09-12,34.900001525878906,34.90999984741211,34.5,34.619998931884766,26732600,26.388458251953125
INTC,2014-09-15,34.709999084472656,34.77000045776367,34.22999954223633,34.540000915527344,22438000,26.32747459411621
INTC,2014-09-16,34.470001220703125,35.08000183105469,34.470001220703125,34.93000030517578,20875700,26.624740600585938
INTC,2014-09-17,34.90999984741211,35.20000076293945,34.7400016784668,34.97999954223633,26278900,26.662857055664062
INTC,2014-09-18,35.119998931884766,35.16999816894531,34.86000061035156,35.16999816894531,23809600,26.80767822265625
INTC,2014-09-19,35.15999984741211,35.220001220703125,34.81999969482422,34.81999969482422,46851900,26.540897369384766
INTC,2014-09-22,34.779998779296875,35.029998779296875,34.54999923706055,34.709999084472656,25447700,26.457054138183594
INTC,2014-09-23,34.709999084472656,34.709999084472656,34.380001068115234,34.41999816894531,25690700,26.236005783081055
INTC,2014-09-24,34.400001525878906,34.849998474121094,34.369998931884766,34.75,18829000,26.48754119873047
INTC,2014-09-25,34.68000030517578,34.790000915527344,33.880001068115234,34.13999938964844,34639700,26.022573471069336
INTC,2014-09-26,34.2599983215332,34.36000061035156,33.630001068115234,34.2599983215332,25882300,26.114049911499023
INTC,2014-09-29,34.060001373291016,34.9900016784668,33.939998626708984,34.900001525878906,29003100,26.60187530517578
INTC,2014-09-30,34.900001525878906,35,34.40999984741211,34.81999969482422,35274600,26.540897369384766
INTC,2014-10-01,34.61000061035156,34.779998779296875,33.84000015258789,33.9900016784668,35086600,25.908248901367188
INTC,2014-10-02,33.959999084472656,34,33.2599983215332,33.52000045776367,32910800,25.549997329711914
INTC,2014-10-03,33.65999984741211,34.18000030517578,33.470001220703125,34.029998779296875,25834600,25.938737869262695
INTC,2014-10-06,34.150001525878906,34.47999954223633,33.869998931884766,34.11000061035156,24321100,25.999713897705078
INTC,2014-10-07,34.040000915527344,34.04999923706055,33.41999816894531,33.470001220703125,25972100,25.51188850402832
INTC,2014-10-08,33.4900016784668,34.369998931884766,33.13999938964844,34.27000045776367,34960600,26.121671676635742
INTC,2014-10-09,34.150001525878906,34.43000030517578,33.58000183105469,33.619998931884766,28185700,25.626222610473633
INTC,2014-10-10,32.619998931884766,32.86000061035156,30.5,31.90999984741211,80917600,24.322805404663086
INTC,2014-10-13,31.719999313354492,32.369998931884766,31.469999313354492,31.469999313354492,42110200,23.987422943115234
INTC,2014-10-14,31.989999771118164,32.66999816894531,31.709999084472656,32.13999938964844,68671000,24.498117446899414
INTC,2014-10-15,30.540000915527344,31.649999618530273,29.649999618530273,31.280000686645508,92305200,23.842601776123047
INTC,2014-10-16,30.889999389648438,31.510000228881836,30.75,30.850000381469727,47787400,23.514842987060547
INTC,2014-10-17,31.200000762939453,31.709999084472656,30.969999313354492,31.3799991607666,37504500,23.918819427490234
INTC,2014-10-20,31.040000915527344,31.700000762939453,30.899999618530273,31.579999923706055,30523700,24.071266174316406
INTC,2014-10-21,31.670000076293945,32.619998931884766,31.579999923706055,32.61000061035156,33278400,24.856361389160156
INTC,2014-10-22,32.65999984741211,32.869998931884766,32.220001220703125,32.27000045776367,26725600,24.597209930419922
INTC,2014-10-23,32.720001220703125,32.90999984741211,32.599998474121094,32.689998626708984,22254900,24.91734504699707
INTC,2014-10-24,32.720001220703125,33.33000183105469,32.56999969482422,33.18000030517578,27814300,25.29084587097168
INTC,2014-10-27,33.08000183105469,33.29999923706055,32.77000045776367,33.20000076293945,23751900,25.306079864501953
INTC,2014-10-28,33.22999954223633,33.75,33.22999954223633,33.7400016784668,21857800,25.71767807006836
INTC,2014-10-29,33.7599983215332,33.970001220703125,33.5099983215332,33.91999816894531,24615200,25.85488510131836
INTC,2014-10-30,33.58000183105469,33.61000061035156,32.400001525878906,32.58000183105469,55217900,24.833498001098633
INTC,2014-10-31,33.7400016784668,34.0099983215332,32.630001068115234,34.0099983215332,52089700,25.923486709594727
INTC,2014-11-03,33.810001373291016,34.47999954223633,33.790000915527344,34.310001373291016,28703600,26.15216827392578
INTC,2014-11-04,34.25,34.779998779296875,34.209999084472656,34.540000915527344,34695900,26.32747459411621
INTC,2014-11-05,34.04999923706055,34.099998474121094,33.599998474121094,33.7599983215332,34705500,25.901653289794922
INTC,2014-11-06,33.689998626708984,34.22999954223633,33.40999984741211,33.81999969482422,25240600,25.947694778442383
INTC,2014-11-07,33.97999954223633,34,33.189998626708984,33.58000183105469,27604500,25.763559341430664
INTC,2014-11-10,33.43000030517578,33.4900016784668,33.08000183105469,33.2599983215332,30653600,25.51804542541504
INTC,2014-11-11,33.36000061035156,33.540000915527344,33.20000076293945,33.310001373291016,19676600,25.556406021118164
INTC,2014-11-12,33.22999954223633,33.41999816894531,33,33.380001068115234,22864200,25.61012077331543
INTC,2014-11-13,33.349998474121094,33.86000061035156,33.34000015258789,33.68000030517578,26449300,25.840288162231445
INTC,2014-11-14,33.75,33.970001220703125,33.349998474121094,33.95000076293945,18104600,26.04743003845215
INTC,2014-11-17,33.81999969482422,34.25,33.7599983215332,34.2400016784668,17646300,26.269927978515625
INTC,2014-11-18,34.189998626708984,34.900001525878906,34.15999984741211,34.709999084472656,30674800,26.630529403686523
INTC,2014-11-19,34.689998626708984,34.790000915527344,34.25,34.349998474121094,21289600,26.354326248168945
INTC,2014-11-20,34.13999938964844,35.970001220703125,34,35.95000076293945,61994700,27.581899642944336
INTC,2014-11-21,35.97999954223633,36.459999084472656,35.5,35.59000015258789,56721600,27.30569076538086
INTC,2014-11-24,35.88999938964844,36.43000030517578,35.84000015258789,36.25,33321100,27.812057495117188
INTC,2014-11-25,36.36000061035156,36.47999954223633,36.150001525878906,36.31999969482422,29093200,27.865774154663086
INTC,2014-11-26,36.369998931884766,36.9900016784668,36.279998779296875,36.900001525878906,24060000,28.310768127441406
INTC,2014-11-28,37.040000915527344,37.689998626708984,36.939998626708984,37.25,19128500,28.579288482666016
INTC,2014-12-01,37.209999084472656,37.619998931884766,36.900001525878906,37.16999816894531,30904000,28.517898559570312
INTC,2014-12-02,37.18000030517578,37.599998474121094,37.18000030517578,37.599998474121094,28361100,28.847820281982422
INTC,2014-12-03,37.68000030517578,37.88999938964844,37.40999984741211,37.43000030517578,30660800,28.717391967773438
INTC,2014-12-04,37.400001525878906,37.459999084472656,37.040000915527344,37.459999084472656,23359100,28.740413665771484
INTC,2014-12-05,37.56999969482422,37.900001525878906,37.52000045776367,37.66999816894531,20527600,28.901519775390625
INTC,2014-12-08,37.459999084472656,37.72999954223633,36.939998626708984,37.20000076293945,28134800,28.540929794311523
INTC,2014-12-09,36.66999816894531,37.09000015258789,36.29999923706055,36.88999938964844,28487300,28.303085327148438
INTC,2014-12-10,36.93000030517578,37.02000045776367,36.29999923706055,36.41999816894531,27499900,27.942493438720703
INTC,2014-12-11,36.5,37.209999084472656,36.439998626708984,36.70000076293945,25088200,28.157304763793945
INTC,2014-12-12,36.45000076293945,36.81999969482422,36.220001220703125,36.22999954223633,29322500,27.79671287536621
INTC,2014-12-15,36.38999938964844,36.779998779296875,35.900001525878906,35.91999816894531,30633400,27.558874130249023
INTC,2014-12-16,35.86000061035156,36.5,35.560001373291016,35.560001373291016,31166300,27.282672882080078
INTC,2014-12-17,35.619998931884766,36.33000183105469,35.33000183105469,36.2400016784668,31637700,27.80438232421875
INTC,2014-12-18,36.75,37.02000045776367,36.43000030517578,37.02000045776367,32128100,28.4028377532959
INTC,2014-12-19,37.02000045776367,37.15999984741211,36.22999954223633,36.369998931884766,76786800,27.904136657714844
INTC,2014-12-22,36.38999938964844,37.2599983215332,36.38999938964844,37.209999084472656,29227100,28.548603057861328
INTC,2014-12-23,37.400001525878906,37.70000076293945,37.29999923706055,37.43000030517578,22169700,28.717391967773438
INTC,2014-12-24,37.470001220703125,37.599998474121094,37.18000030517578,37.439998626708984,12109100,28.72504997253418
INTC,2014-12-26,37.52000045776367,37.7400016784668,37.52000045776367,37.54999923706055,14037200,28.809457778930664
INTC,2014-12-29,37.45000076293945,37.52000045776367,37.16999816894531,37.18000030517578,12203300,28.525588989257812
INTC,2014-12-30,37.08000183105469,37.189998626708984,36.7599983215332,36.7599983215332,15214100,28.20334815979004
INTC,2014-12-31,36.630001068115234,37.040000915527344,36.290000915527344,36.290000915527344,20393600,27.84275245666504
INTC,2015-01-02,36.66999816894531,37.15999984741211,36.11000061035156,36.36000061035156,23605600,27.89646339416504
INTC,2015-01-05,36.20000076293945,36.45000076293945,35.939998626708984,35.95000076293945,32785000,27.581899642944336
INTC,2015-01-06,36.08000183105469,36.22999954223633,35.2599983215332,35.279998779296875,30847600,27.067852020263672
INTC,2015-01-07,35.63999938964844,36.06999969482422,35.27000045776367,36.02000045776367,27725200,27.635595321655273
INTC,2015-01-08,36.369998931884766,37,36.2599983215332,36.689998626708984,31765400,28.149642944335938
INTC,2015-01-09,36.77000045776367,37.11000061035156,36.400001525878906,36.7599983215332,22850500,28.20334815979004
INTC,2015-01-12,36.900001525878906,37,36.22999954223633,36.599998474121094,29400800,28.08058738708496
INTC,2015-01-13,36.869998931884766,37.4900016784668,36.290000915527344,36.5,31478000,28.00386619567871
INTC,2015-01-14,36.33000183105469,36.90999984741211,35.90999984741211,36.349998474121094,34250300,27.88878631591797
INTC,2015-01-15,36.529998779296875,36.880001068115234,36.029998779296875,36.189998626708984,47181800,27.766027450561523
INTC,2015-01-16,36.119998931884766,36.65999984741211,35.5099983215332,36.45000076293945,62812200,27.965517044067383
INTC,2015-01-20,36.099998474121094,36.459999084472656,35.56999969482422,36.09000015258789,35929400,27.68931007385254
INTC,2015-01-21,35.849998474121094,36.68000030517578,35.77000045776367,36.47999954223633,27442600,27.988521575927734
INTC,2015-01-22,36.560001373291016,37,36.13999938964844,36.90999984741211,31809900,28.318437576293945
INTC,2015-01-23,36.959999084472656,37.029998779296875,36.380001068115234,36.45000076293945,27427100,27.965517044067383
INTC,2015-01-26,36.189998626708984,36.29999923706055,35.56999969482422,35.810001373291016,30906800,27.4744873046875
INTC,2015-01-27,34.400001525878906,34.720001220703125,33.54999923706055,34.189998626708984,58456200,26.231569290161133
INTC,2015-01-28,34.470001220703125,34.70000076293945,33.720001220703125,33.779998779296875,34929100,25.917009353637695
INTC,2015-01-29,33.84000015258789,34.279998779296875,33.459999084472656,34.209999084472656,29569400,26.24691390991211
INTC,2015-01-30,33.70000076293945,33.9900016784668,33,33.040000915527344,38719700,25.34925651550293
INTC,2015-02-02,33.060001373291016,33.75,32.650001525878906,33.650001525878906,38733800,25.817264556884766
INTC,2015-02-03,33.779998779296875,34.04999923706055,32.61000061035156,33.70000076293945,36038300,25.85562515258789
INTC,2015-02-04,33.66999816894531,33.84000015258789,33.29999923706055,33.599998474121094,25052800,25.963804244995117
INTC,2015-02-05,33.68000030517578,33.9900016784668,33.45000076293945,33.939998626708984,20491400,26.226539611816406
INTC,2015-02-06,33.91999816894531,34,33.13999938964844,33.29999923706055,29342400,25.731992721557617
INTC,2015-02-09,33,33.2400016784668,32.66999816894531,32.93000030517578,28705500,25.446081161499023
INTC,2015-02-10,33.20000076293945,33.72999954223633,33.04999923706055,33.70000076293945,20200000,26.041080474853516
INTC,2015-02-11,33.66999816894531,33.7599983215332,33.31999969482422,33.54999923706055,18364200,25.925174713134766
INTC,2015-02-12,33.97999954223633,34.130001068115234,33.7599983215332,34.130001068115234,20056700,26.373355865478516
INTC,2015-02-13,34.25,34.369998931884766,33.95000076293945,34.36000061035156,18037900,26.55107879638672
INTC,2015-02-17,34.400001525878906,34.75,34.2599983215332,34.7400016784668,19374100,26.844728469848633
INTC,2015-02-18,34.650001525878906,34.709999084472656,34.189998626708984,34.27000045776367,19992900,26.481542587280273
INTC,2015-02-19,34.25,34.41999816894531,34.04999923706055,34.209999084472656,11017500,26.435176849365234
INTC,2015-02-20,34.150001525878906,34.56999969482422,33.90999984741211,34.40999984741211,20955600,26.589725494384766
INTC,2015-02-23,34.400001525878906,34.5,33.58000183105469,33.7599983215332,25565500,26.08744239807129
INTC,2015-02-24,33.61000061035156,34.4900016784668,33.5099983215332,34.40999984741211,29607500,26.589725494384766
INTC,2015-02-25,34.029998779296875,34.150001525878906,33.72999954223633,33.95000076293945,24686300,26.234262466430664
INTC,2015-02-26,33.619998931884766,33.880001068115234,33.43000030517578,33.650001525878906,25928400,26.002445220947266
INTC,2015-02-27,33.630001068115234,33.63999938964844,33.209999084472656,33.25,24427300,25.693349838256836
INTC,2015-03-02,33.290000915527344,34.130001068115234,33.119998931884766,34.060001373291016,25406400,26.319265365600586
INTC,2015-03-03,33.95000076293945,34.380001068115234,33.90999984741211,34.099998474121094,27332000,26.35017204284668
INTC,2015-03-04,33.86000061035156,34.40999984741211,33.720001220703125,34.119998931884766,23005800,26.365636825561523
INTC,2015-03-05,34.2599983215332,34.5,33.59000015258789,33.72999954223633,21225800,26.06426429748535
INTC,2015-03-06,33.540000915527344,33.68000030517578,33.08000183105469,33.189998626708984,32373100,25.64698600769043
INTC,2015-03-09,33.20000076293945,33.27000045776367,32.47999954223633,32.720001220703125,33058800,25.283809661865234
INTC,2015-03-10,32.2400016784668,32.40999984741211,31.5,31.700000762939453,50278900,24.495620727539062
INTC,2015-03-11,31.969999313354492,32.959999084472656,31.950000762939453,32.33000183105469,49683600,24.982439041137695
INTC,2015-03-12,31.010000228881836,31.600000381469727,30.579999923706055,30.799999237060547,107402400,23.800159454345703
INTC,2015-03-13,30.6299991607666,30.979999542236328,30.360000610351562,30.93000030517578,47954700,23.900619506835938
INTC,2015-03-16,30.93000030517578,31.110000610351562,30.649999618530273,30.829999923706055,33074600,23.823345184326172
INTC,2015-03-17,30.579999923706055,30.729999542236328,30.40999984741211,30.59000015258789,29215600,23.63788604736328
INTC,2015-03-18,30.40999984741211,31.200000762939453,30.299999237060547,30.889999389648438,39834100,23.86970329284668
INTC,2015-03-19,30.780000686645508,31.100000381469727,30.690000534057617,30.739999771118164,27414200,23.753793716430664
INTC,2015-03-20,30.989999771118164,31.6200008392334,30.93000030517578,31.309999465942383,64777100,24.194255828857422
INTC,2015-03-23,31.290000915527344,31.790000915527344,31.200000762939453,31.200000762939453,29694000,24.109256744384766
INTC,2015-03-24,31.15999984741211,31.31999969482422,30.739999771118164,30.790000915527344,28471400,23.792430877685547
INTC,2015-03-25,30.809999465942383,30.889999389648438,29.860000610351562,29.889999389648438,37691000,23.09697723388672
INTC,2015-03-26,29.5,30.399999618530273,29.309999465942383,30.079999923706055,45450100,23.24378776550293
INTC,2015-03-27,30.010000228881836,33,29.850000381469727,32,73857200,24.727441787719727
INTC,2015-03-30,31.65999984741211,32.099998474121094,31.299999237060547,31.459999084472656,51391500,24.310163497924805
INTC,2015-03-31,31.43000030517578,31.93000030517578,31.200000762939453,31.270000457763672,32098500,24.163345336914062
INTC,2015-04-01,31.1299991607666,31.31999969482422,30.649999618530273,30.809999465942383,31532100,23.80788803100586
INTC,2015-04-02,30.799999237060547,31.229999542236328,30.670000076293945,30.809999465942383,20909600,23.80788803100586
INTC,2015-04-06,30.809999465942383,31.25,30.450000762939453,31.040000915527344,21490900,23.985618591308594
INTC,2015-04-07,31.06999969482422,31.59000015258789,31,31.260000228881836,23258300,24.155614852905273
INTC,2015-04-08,31.229999542236328,31.559999465942383,31.059999465942383,31.309999465942383,18250300,24.194255828857422
INTC,2015-04-09,30.68000030517578,31.6200008392334,30.56999969482422,31.239999771118164,34167600,24.14016342163086
INTC,2015-04-10,31.329999923706055,31.940000534057617,31.329999923706055,31.93000030517578,28084900,24.67335319519043
INTC,2015-04-13,31.809999465942383,32.04999923706055,31.709999084472656,31.729999542236328,23489000,24.518798828125
INTC,2015-04-14,31.68000030517578,31.940000534057617,31.270000457763672,31.489999771118164,39754000,24.333343505859375
INTC,2015-04-15,32.2599983215332,32.9900016784668,32.06999969482422,32.83000183105469,61083500,25.368804931640625
INTC,2015-04-16,32.849998474121094,32.9900016784668,32.70000076293945,32.869998931884766,28903200,25.39971923828125
INTC,2015-04-17,32.5099983215332,32.70000076293945,32.220001220703125,32.470001220703125,30593600,25.09062385559082
INTC,2015-04-20,32.61000061035156,32.790000915527344,32.529998779296875,32.72999954223633,20649300,25.291532516479492
INTC,2015-04-21,32.93000030517578,32.970001220703125,32.279998779296875,32.43000030517578,19023800,25.059715270996094
INTC,2015-04-22,32.40999984741211,32.720001220703125,32.029998779296875,32.70000076293945,21144200,25.26834487915039
INTC,2015-04-23,32.040000915527344,32.40999984741211,32.0099983215332,32.349998474121094,23775300,24.997894287109375
INTC,2015-04-24,32.40999984741211,32.47999954223633,32.02000045776367,32.08000183105469,22759900,24.78925895690918
INTC,2015-04-27,32.08000183105469,32.689998626708984,32.08000183105469,32.5,25869600,25.113805770874023
INTC,2015-04-28,32.29999923706055,33.040000915527344,32.22999954223633,33.02000045776367,29572800,25.51563262939453
INTC,2015-04-29,32.560001373291016,33,32.54999923706055,32.88999938964844,21819000,25.4151668548584
INTC,2015-04-30,32.709999084472656,32.849998474121094,32.29999923706055,32.54999923706055,22013300,25.15243911743164
INTC,2015-05-01,32.630001068115234,33.4900016784668,32.619998931884766,33.41999816894531,27091200,25.824726104736328
INTC,2015-05-04,33.27000045776367,33.5,33.220001220703125,33.43000030517578,21397300,25.832447052001953
INTC,2015-05-05,33,33.099998474121094,32.56999969482422,32.63999938964844,29779200,25.404367446899414
INTC,2015-05-06,32.5,32.790000915527344,31.93000030517578,32.220001220703125,31985400,25.07748031616211
INTC,2015-05-07,32.27000045776367,32.630001068115234,32.18000030517578,32.2400016784668,21475300,25.09303855895996
INTC,2015-05-08,32.5099983215332,32.880001068115234,32.34000015258789,32.79999923706055,26926500,25.528900146484375
INTC,2015-05-11,32.68000030517578,32.709999084472656,32.43000030517578,32.689998626708984,18358600,25.44328498840332
INTC,2015-05-12,32.439998626708984,32.5,32,32.25,24530200,25.100830078125
INTC,2015-05-13,32.27000045776367,32.900001525878906,32.27000045776367,32.63999938964844,20470800,25.404367446899414
INTC,2015-05-14,32.86000061035156,33.130001068115234,32.77000045776367,32.970001220703125,21098900,25.66122055053711
INTC,2015-05-15,33.09000015258789,33.119998931884766,32.75,32.9900016784668,17149700,25.676786422729492
INTC,2015-05-18,32.97999954223633,33.40999984741211,32.849998474121094,33.40999984741211,23689500,26.003673553466797
INTC,2015-05-19,33.36000061035156,33.380001068115234,32.9900016784668,33.150001525878906,21867100,25.801315307617188
INTC,2015-05-20,33.060001373291016,33.5,33.0099983215332,33.369998931884766,21359800,25.972545623779297
INTC,2015-05-21,33.209999084472656,33.560001373291016,33.06999969482422,33.54999923706055,21269800,26.112640380859375
INTC,2015-05-22,33.470001220703125,33.5099983215332,33.31999969482422,33.45000076293945,20845000,26.034809112548828
INTC,2015-05-26,33.27000045776367,33.290000915527344,32.84000015258789,33.099998474121094,28594500,25.762393951416016
INTC,2015-05-27,33.20000076293945,33.849998474121094,33.130001068115234,33.709999084472656,30172700,26.237173080444336
INTC,2015-05-28,33.7400016784668,34.150001525878906,33.68000030517578,34.0099983215332,27065700,26.470666885375977
INTC,2015-05-29,34.2400016784668,34.75,34.209999084472656,34.459999084472656,43545500,26.82090950012207
INTC,2015-06-01,34.369998931884766,34.59000015258789,33.68000030517578,33.90999984741211,46734500,26.39284324645996
INTC,2015-06-02,33.63999938964844,33.75,33.13999938964844,33.27000045776367,36351100,25.894710540771484
INTC,2015-06-03,33.16999816894531,33.2400016784668,32.59000015258789,32.72999954223633,38138700,25.474416732788086
INTC,2015-06-04,32.5099983215332,32.720001220703125,32.20000076293945,32.310001373291016,33761800,25.14752960205078
INTC,2015-06-05,32.279998779296875,32.29999923706055,31.829999923706055,31.84000015258789,27778500,24.78171157836914
INTC,2015-06-08,31.809999465942383,31.950000762939453,31.209999084472656,31.299999237060547,38171600,24.36142349243164
INTC,2015-06-09,31.329999923706055,31.65999984741211,31.149999618530273,31.25,33976700,24.322507858276367
INTC,2015-06-10,31.459999084472656,32.15999984741211,31.3700008392334,31.81999969482422,33336800,24.766151428222656
INTC,2015-06-11,31.950000762939453,32.099998474121094,31.84000015258789,31.850000381469727,24293600,24.789501190185547
INTC,2015-06-12,31.719999313354492,32.099998474121094,31.200000762939453,31.31999969482422,31629800,24.37698745727539
INTC,2015-06-15,31.1200008392334,31.510000228881836,30.940000534057617,31.389999389648438,23175000,24.431467056274414
INTC,2015-06-16,31.260000228881836,31.760000228881836,31.1299991607666,31.639999389648438,20254500,24.626047134399414
INTC,2015-06-17,31.75,32.09000015258789,31.690000534057617,31.950000762939453,28194200,24.867332458496094
INTC,2015-06-18,32.08000183105469,32.5,32,32.380001068115234,27722400,25.202009201049805
INTC,2015-06-19,32.400001525878906,32.56999969482422,31.959999084472656,32.06999969482422,39008400,24.96072769165039
INTC,2015-06-22,32.2599983215332,32.38999938964844,32.08000183105469,32.2599983215332,23608400,25.108610153198242
INTC,2015-06-23,32.310001373291016,32.34000015258789,31.93000030517578,32.09000015258789,17995900,24.976289749145508
INTC,2015-06-24,32.150001525878906,32.150001525878906,31.8799991607666,31.90999984741211,23313900,24.83619499206543
INTC,2015-06-25,32.02000045776367,32.31999969482422,31.989999771118164,31.989999771118164,22743300,24.898462295532227
INTC,2015-06-26,31.510000228881836,31.530000686645508,30.760000228881836,31.020000457763672,62157200,24.143491744995117
INTC,2015-06-29,30.700000762939453,30.979999542236328,30.309999465942383,30.389999389648438,35194500,23.653152465820312
INTC,2015-06-30,30.6299991607666,30.690000534057617,30.149999618530273,30.420000076293945,34412200,23.676498413085938
INTC,2015-07-01,30.489999771118164,30.549999237060547,30.010000228881836,30.18000030517578,27178900,23.489707946777344
INTC,2015-07-02,30.18000030517578,30.920000076293945,30.100000381469727,30.559999465942383,27105200,23.785463333129883
INTC,2015-07-06,30.239999771118164,30.450000762939453,29.84000015258789,30.040000915527344,32468100,23.3807373046875
INTC,2015-07-07,29.8700008392334,29.93000030517578,29.09000015258789,29.899999618530273,43833700,23.271766662597656
INTC,2015-07-08,29.399999618530273,29.670000076293945,29.149999618530273,29.5,45223800,22.960439682006836
INTC,2015-07-09,29.719999313354492,29.889999389648438,28.81999969482422,28.93000030517578,47167800,22.516799926757812
INTC,2015-07-10,29.200000762939453,29.350000381469727,28.940000534057617,29.170000076293945,31423800,22.703596115112305
INTC,2015-07-13,29.270000457763672,29.81999969482422,29.190000534057617,29.729999542236328,26452400,23.13945960998535
INTC,2015-07-14,29.65999984741211,30.110000610351562,29.440000534057617,29.649999618530273,39778300,23.077192306518555
INTC,2015-07-15,29.649999618530273,29.989999771118164,29.469999313354492,29.690000534057617,47852500,23.10832977294922
INTC,2015-07-16,30.469999313354492,30.479999542236328,29.100000381469727,29.899999618530273,81166700,23.271766662597656
INTC,2015-07-17,29.65999984741211,29.799999237060547,29.100000381469727,29.469999313354492,43697600,22.937095642089844
INTC,2015-07-20,29.6200008392334,29.6200008392334,29.06999969482422,29.100000381469727,33812900,22.649118423461914
INTC,2015-07-21,28.959999084472656,29.260000228881836,28.670000076293945,28.719999313354492,45191000,22.353355407714844
INTC,2015-07-22,28.56999969482422,28.850000381469727,28.43000030517578,28.610000610351562,36387200,22.267736434936523
INTC,2015-07-23,28.65999984741211,28.969999313354492,28.43000030517578,28.600000381469727,33775200,22.259960174560547
INTC,2015-07-24,28.530000686645508,28.639999389648438,28.059999465942383,28.059999465942383,31621000,21.83966064453125
INTC,2015-07-27,28.06999969482422,28.420000076293945,27.6200008392334,28.350000381469727,42161100,22.06537628173828
INTC,2015-07-28,28.510000228881836,29.18000030517578,28.440000534057617,28.959999084472656,33182400,22.540149688720703
INTC,2015-07-29,28.950000762939453,29.1299991607666,28.790000915527344,29.010000228881836,26470200,22.579065322875977
INTC,2015-07-30,29.100000381469727,29.450000762939453,28.850000381469727,28.90999984741211,26582400,22.501235961914062
INTC,2015-07-31,29.1200008392334,29.1200008392334,28.770000457763672,28.950000762939453,27158800,22.532371520996094
INTC,2015-08-03,29,29.350000381469727,28.899999618530273,29.049999237060547,26213600,22.610197067260742
INTC,2015-08-04,28.979999542236328,29.149999618530273,28.860000610351562,29.1299991607666,25741700,22.672466278076172
INTC,2015-08-05,29.190000534057617,29.389999389648438,29.020000457763672,29.1200008392334,23622700,22.852964401245117
INTC,2015-08-06,29.15999984741211,29.229999542236328,28.850000381469727,29.010000228881836,27958200,22.766637802124023
INTC,2015-08-07,28.799999237060547,28.959999084472656,28.690000534057617,28.8799991607666,25606100,22.664615631103516
INTC,2015-08-10,29.06999969482422,29.68000030517578,29.059999465942383,29.639999389648438,22807400,23.261056900024414
INTC,2015-08-11,29.469999313354492,29.479999542236328,28.959999084472656,28.969999313354492,23758900,22.735246658325195
INTC,2015-08-12,28.65999984741211,29.56999969482422,28.65999984741211,29.459999084472656,33589100,23.11979103088379
INTC,2015-08-13,29.399999618530273,29.450000762939453,28.8700008392334,28.8700008392334,18821900,22.656768798828125
INTC,2015-08-14,28.920000076293945,29.040000915527344,28.81999969482422,29.020000457763672,14302700,22.77448844909668
INTC,2015-08-17,28.829999923706055,29.200000762939453,28.709999084472656,29.079999923706055,15548300,22.82157325744629
INTC,2015-08-18,28.950000762939453,29.049999237060547,28.799999237060547,28.90999984741211,19182600,22.68816375732422
INTC,2015-08-19,28.649999618530273,28.799999237060547,28.280000686645508,28.360000610351562,30530100,22.256534576416016
INTC,2015-08-20,28.030000686645508,28.239999771118164,27.530000686645508,27.530000686645508,31936600,21.60515785217285
INTC,2015-08-21,27.329999923706055,27.6299991607666,26.559999465942383,26.559999465942383,52288400,20.843914031982422
INTC,2015-08-24,25.200000762939453,27.6299991607666,24.8700008392334,26.25,83234200,20.600629806518555
INTC,2015-08-25,27.040000915527344,27.149999618530273,25.8700008392334,25.8700008392334,59371900,20.302413940429688
INTC,2015-08-26,26.510000228881836,27.34000015258789,26.079999923706055,27.299999237060547,47386700,21.424652099609375
INTC,2015-08-27,27.719999313354492,27.90999984741211,27.010000228881836,27.719999313354492,38649400,21.7542667388916
INTC,2015-08-28,27.670000076293945,28.610000610351562,27.450000762939453,28.420000076293945,43452400,22.303619384765625
INTC,2015-08-31,28.329999923706055,29.1299991607666,28.15999984741211,28.540000915527344,42401800,22.397794723510742
INTC,2015-09-01,27.90999984741211,28.170000076293945,27.65999984741211,27.81999969482422,44144000,21.83274269104004
INTC,2015-09-02,28.350000381469727,28.600000381469727,28.139999389648438,28.600000381469727,34618800,22.44487953186035
INTC,2015-09-03,28.799999237060547,29.420000076293945,28.690000534057617,29.079999923706055,38665900,22.82157325744629
INTC,2015-09-04,28.56999969482422,28.899999618530273,28.40999984741211,28.520000457763672,29116500,22.382095336914062
INTC,2015-09-08,28.979999542236328,29.5,28.950000762939453,29.5,27805000,23.151180267333984
INTC,2015-09-09,29.719999313354492,30.1200008392334,29.170000076293945,29.239999771118164,30774100,22.9471435546875
INTC,2015-09-10,29.18000030517578,29.65999984741211,28.899999618530273,29.270000457763672,25195800,22.970687866210938
INTC,2015-09-11,29.079999923706055,29.520000457763672,29.040000915527344,29.469999313354492,21786900,23.127641677856445
INTC,2015-09-14,29.469999313354492,29.530000686645508,29.09000015258789,29.389999389648438,24065100,23.064857482910156
INTC,2015-09-15,29.559999465942383,29.940000534057617,29.479999542236328,29.729999542236328,29819000,23.33168601989746
INTC,2015-09-16,29.6200008392334,29.790000915527344,29.399999618530273,29.770000457763672,25957800,23.36308479309082
INTC,2015-09-17,29.6200008392334,30.200000762939453,29.549999237060547,29.709999084472656,29805200,23.31599235534668
INTC,2015-09-18,29.219999313354492,29.420000076293945,28.809999465942383,29.020000457763672,60693400,22.77448844909668
INTC,2015-09-21,29.09000015258789,29.34000015258789,28.940000534057617,29.15999984741211,24417100,22.88435173034668
INTC,2015-09-22,28.670000076293945,28.899999618530273,28.479999542236328,28.670000076293945,28576200,22.499814987182617
INTC,2015-09-23,29.020000457763672,29.09000015258789,28.59000015258789,28.739999771118164,25984000,22.55474853515625
INTC,2015-09-24,28.3799991607666,28.670000076293945,27.8700008392334,28.479999542236328,32754700,22.350704193115234
INTC,2015-09-25,28.940000534057617,29.1200008392334,28.6299991607666,28.809999465942383,29192300,22.609683990478516
INTC,2015-09-28,28.68000030517578,29.360000610351562,28.639999389648438,28.760000228881836,42291000,22.570444107055664
INTC,2015-09-29,28.829999923706055,29.350000381469727,28.760000228881836,29.239999771118164,34169600,22.9471435546875
INTC,2015-09-30,29.559999465942383,30.31999969482422,29.540000915527344,30.139999389648438,41051700,23.65345001220703
INTC,2015-10-01,30.209999084472656,30.280000686645508,29.459999084472656,30,29832800,23.543581008911133
INTC,2015-10-02,29.670000076293945,30.530000686645508,29.530000686645508,30.510000228881836,27901500,23.943817138671875
INTC,2015-10-05,30.729999542236328,31.3799991607666,30.559999465942383,31.209999084472656,34842500,24.493162155151367
INTC,2015-10-06,31.15999984741211,31.850000381469727,31.110000610351562,31.739999771118164,34899800,24.909103393554688
INTC,2015-10-07,32,32.41999816894531,31.719999313354492,32.31999969482422,36930100,25.364282608032227
INTC,2015-10-08,32.22999954223633,32.599998474121094,31.979999542236328,32.52000045776367,27794600,25.521240234375
INTC,2015-10-09,32.369998931884766,32.54999923706055,31.940000534057617,32.13999938964844,24209900,25.223018646240234
INTC,2015-10-12,32.15999984741211,32.31999969482422,32,32.209999084472656,18795000,25.277952194213867
INTC,2015-10-13,32.029998779296875,32.47999954223633,31.979999542236328,32.040000915527344,35588600,25.14453887939453
INTC,2015-10-14,31.389999389648438,32.93000030517578,30.850000381469727,32.79999923706055,75954800,25.74098014831543
INTC,2015-10-15,32.84000015258789,33.060001373291016,32.459999084472656,32.75,37634800,25.701738357543945
INTC,2015-10-16,32.75,33.20000076293945,32.47999954223633,33.040000915527344,29371300,25.92932891845703
INTC,2015-10-19,32.880001068115234,33.619998931884766,32.869998931884766,33.59000015258789,37624000,26.36095428466797
INTC,2015-10-20,33.400001525878906,33.70000076293945,33.310001373291016,33.439998626708984,24416100,26.243234634399414
INTC,2015-10-21,33.66999816894531,34.04999923706055,33.31999969482422,33.369998931884766,31928800,26.18830680847168
INTC,2015-10-22,33.70000076293945,34.5,33.59000015258789,34.400001525878906,39572600,26.996631622314453
INTC,2015-10-23,34.540000915527344,35.029998779296875,34.400001525878906,34.900001525878906,42796600,27.389028549194336
INTC,2015-10-26,34.77000045776367,34.959999084472656,34.54999923706055,34.59000015258789,22646900,27.14574432373047
INTC,2015-10-27,34.40999984741211,34.54999923706055,34.310001373291016,34.470001220703125,22630100,27.05157470703125
INTC,2015-10-28,34.470001220703125,34.709999084472656,34.119998931884766,34.709999084472656,21908400,27.239917755126953
INTC,2015-10-29,34.20000076293945,34.290000915527344,33.77000045776367,34.029998779296875,21325200,26.706266403198242
INTC,2015-10-30,34.099998474121094,34.290000915527344,33.86000061035156,33.86000061035156,24693900,26.57285499572754
INTC,2015-11-02,33.72999954223633,34.279998779296875,33.63999938964844,34.11000061035156,21743100,26.769044876098633
INTC,2015-11-03,34,34.40999984741211,33.97999954223633,34.310001373291016,18167000,26.92601203918457
INTC,2015-11-04,34.27000045776367,34.27000045776367,33.900001525878906,34.150001525878906,20762100,26.989234924316406
INTC,2015-11-05,34.099998474121094,34.20000076293945,33.72999954223633,34,16486100,26.870683670043945
INTC,2015-11-06,33.93000030517578,33.970001220703125,33.40999984741211,33.84000015258789,23701700,26.744234085083008
INTC,2015-11-09,33.599998474121094,33.83000183105469,33.08000183105469,33.349998474121094,24168700,26.356977462768555
INTC,2015-11-10,33.16999816894531,33.27000045776367,32.810001373291016,33.209999084472656,22451700,26.246328353881836
INTC,2015-11-11,33.15999984741211,33.380001068115234,32.79999923706055,32.86000061035156,19864700,25.9697265625
INTC,2015-11-12,32.709999084472656,32.91999816894531,32.38999938964844,32.400001525878906,23265400,25.606185913085938
INTC,2015-11-13,32.27000045776367,32.380001068115234,31.959999084472656,32.11000061035156,23673200,25.376991271972656
INTC,2015-11-16,32.09000015258789,32.2599983215332,31.93000030517578,32.099998474121094,29899700,25.369083404541016
INTC,2015-11-17,32.150001525878906,32.880001068115234,32.0099983215332,32.63999938964844,22636400,25.795852661132812
INTC,2015-11-18,32.72999954223633,33.2400016784668,32.619998931884766,33.15999984741211,18619800,26.206815719604492
INTC,2015-11-19,33.220001220703125,34.72999954223633,33.130001068115234,34.29999923706055,45381600,27.107769012451172
INTC,2015-11-20,34.47999954223633,35.290000915527344,34.47999954223633,34.65999984741211,41137700,27.392292022705078
INTC,2015-11-23,34.65999984741211,34.849998474121094,34.40999984741211,34.47999954223633,20152900,27.250038146972656
INTC,2015-11-24,34.33000183105469,34.439998626708984,33.900001525878906,34.36000061035156,21413500,27.155195236206055
INTC,2015-11-25,34.2599983215332,34.7400016784668,34.13999938964844,34.45000076293945,17939400,27.226333618164062
INTC,2015-11-27,34.540000915527344,34.68000030517578,34.400001525878906,34.459999084472656,6620900,27.234220504760742
INTC,2015-11-30,34.54999923706055,34.900001525878906,34.43000030517578,34.77000045776367,21785800,27.479232788085938
INTC,2015-12-01,35,35.20000076293945,34.709999084472656,35.09000015258789,23560200,27.732120513916016
INTC,2015-12-02,35.09000015258789,35.40999984741211,34.810001373291016,34.83000183105469,18688200,27.526643753051758
INTC,2015-12-03,34.970001220703125,34.9900016784668,34,34.040000915527344,30131100,26.902297973632812
INTC,2015-12-04,34.11000061035156,35.029998779296875,34,34.939998626708984,24901000,27.613576889038086
INTC,2015-12-07,34.790000915527344,35.16999816894531,34.75,34.9900016784668,17731900,27.653095245361328
INTC,2015-12-08,34.66999816894531,34.95000076293945,34.41999816894531,34.75,13380200,27.46341323852539
INTC,2015-12-09,34.880001068115234,35.220001220703125,34.5099983215332,34.810001373291016,22548300,27.510839462280273
INTC,2015-12-10,34.849998474121094,35.06999969482422,34.65999984741211,34.77000045776367,17400700,27.479232788085938
INTC,2015-12-11,34.310001373291016,34.650001525878906,34.20000076293945,34.27000045776367,21251400,27.084074020385742
INTC,2015-12-14,34.380001068115234,34.47999954223633,33.880001068115234,34.470001220703125,19357100,27.24213409423828
INTC,2015-12-15,34.650001525878906,35.349998474121094,34.63999938964844,35.18000030517578,24365900,27.80325698852539
INTC,2015-12-16,35.36000061035156,35.470001220703125,34.77000045776367,35.29999923706055,23257900,27.898086547851562
INTC,2015-12-17,35.31999969482422,35.369998931884766,34.7599983215332,34.90999984741211,24963600,27.589872360229492
INTC,2015-12-18,34.72999954223633,34.75,33.86000061035156,33.869998931884766,41336600,26.7679386138916
INTC,2015-12-21,34.11000061035156,34.29999923706055,33.81999969482422,34.2400016784668,18006800,27.060354232788086
INTC,2015-12-22,34.36000061035156,34.779998779296875,34.27000045776367,34.72999954223633,18422000,27.447616577148438
INTC,2015-12-23,34.95000076293945,35.04999923706055,34.779998779296875,35,12526500,27.660991668701172
INTC,2015-12-24,35.06999969482422,35.2599983215332,34.959999084472656,34.97999954223633,5893800,27.645193099975586
INTC,2015-12-28,34.95000076293945,35,34.56999969482422,34.93000030517578,9449400,27.60567283630371
INTC,2015-12-29,35.0099983215332,35.59000015258789,35.0099983215332,35.439998626708984,14188600,28.008743286132812
INTC,2015-12-30,35.380001068115234,35.45000076293945,34.95000076293945,34.9900016784668,11566800,27.653095245361328
INTC,2015-12-31,34.81999969482422,34.959999084472656,34.439998626708984,34.45000076293945,14736700,27.226333618164062
INTC,2016-01-04,33.880001068115234,34.0099983215332,33.459999084472656,33.9900016784668,27882200,26.86278533935547
INTC,2016-01-05,33.959999084472656,34,33.529998779296875,33.83000183105469,16709500,26.736331939697266
INTC,2016-01-06,33.25,33.52000045776367,32.79999923706055,33.08000183105469,25491300,26.143598556518555
INTC,2016-01-07,32.279998779296875,33.0099983215332,31.84000015258789,31.84000015258789,37680500,25.163599014282227
INTC,2016-01-08,32.09000015258789,32.220001220703125,31.43000030517578,31.510000228881836,29953800,24.90279769897461
INTC,2016-01-11,31.809999465942383,32.220001220703125,31.68000030517578,32.060001373291016,27732400,25.33747673034668
INTC,2016-01-12,32.7599983215332,32.88999938964844,32.27000045776367,32.68000030517578,28587700,25.827468872070312
INTC,2016-01-13,32.7599983215332,32.93000030517578,31.829999923706055,31.90999984741211,34445700,25.218929290771484
INTC,2016-01-14,31.969999313354492,32.869998931884766,31.799999237060547,32.7400016784668,48728200,25.874893188476562
INTC,2016-01-15,29.729999542236328,30.5,29.450000762939453,29.760000228881836,76373900,23.519750595092773
INTC,2016-01-19,29.979999542236328,30.059999465942383,29.479999542236328,29.799999237060547,28878100,23.551361083984375
INTC,2016-01-20,29.350000381469727,29.8700008392334,29.209999084472656,29.59000015258789,39598200,23.385398864746094
INTC,2016-01-21,29.649999618530273,30.030000686645508,29.239999771118164,29.65999984741211,30157400,23.440723419189453
INTC,2016-01-22,30.1200008392334,30.239999771118164,29.510000228881836,29.93000030517578,25326500,23.654102325439453
INTC,2016-01-25,29.989999771118164,30.219999313354492,29.56999969482422,29.600000381469727,26441000,23.3933048248291
INTC,2016-01-26,29.610000610351562,30.049999237060547,29.610000610351562,29.940000534057617,24754900,23.66200828552246
INTC,2016-01-27,29.8799991607666,30.219999313354492,29.639999389648438,29.809999465942383,26384100,23.559267044067383
INTC,2016-01-28,30.020000457763672,30.18000030517578,29.75,29.969999313354492,22028100,23.68571662902832
INTC,2016-01-29,30.209999084472656,31.030000686645508,30.100000381469727,31.020000457763672,38311400,24.515544891357422
INTC,2016-02-01,30.719999313354492,31.1200008392334,30.639999389648438,30.81999969482422,19015100,24.35748291015625
INTC,2016-02-02,30.450000762939453,30.489999771118164,29.6299991607666,29.799999237060547,24994300,23.551361083984375
INTC,2016-02-03,29.719999313354492,29.719999313354492,28.520000457763672,29.34000015258789,44660100,23.391910552978516
INTC,2016-02-04,29.139999389648438,29.8799991607666,29.110000610351562,29.770000457763672,29257800,23.7347412109375
INTC,2016-02-05,29.579999923706055,29.760000228881836,28.90999984741211,29.040000915527344,27957500,23.152725219726562
INTC,2016-02-08,28.739999771118164,28.979999542236328,28.299999237060547,28.81999969482422,28725900,22.97732925415039
INTC,2016-02-09,28.489999771118164,29.149999618530273,28.40999984741211,28.809999465942383,22902600,22.969356536865234
INTC,2016-02-10,28.8799991607666,29,28.190000534057617,28.229999542236328,27267800,22.506935119628906
INTC,2016-02-11,27.829999923706055,28.40999984741211,27.68000030517578,28.219999313354492,28450200,22.49896812438965
INTC,2016-02-12,28.56999969482422,28.700000762939453,28.139999389648438,28.639999389648438,19699000,22.833818435668945
INTC,2016-02-16,28.75,28.950000762939453,28.360000610351562,28.780000686645508,30705200,22.945438385009766
INTC,2016-02-17,28.860000610351562,29.6200008392334,28.729999542236328,29.469999313354492,27691700,23.495555877685547
INTC,2016-02-18,29.530000686645508,29.760000228881836,29.3799991607666,29.420000076293945,20623300,23.455684661865234
INTC,2016-02-19,29.200000762939453,29.329999923706055,28.709999084472656,28.709999084472656,42056700,22.889629364013672
INTC,2016-02-22,29.110000610351562,29.540000915527344,29,29.350000381469727,23893100,23.399887084960938
INTC,2016-02-23,29.299999237060547,29.350000381469727,28.600000381469727,28.799999237060547,26638200,22.961381912231445
INTC,2016-02-24,28.520000457763672,29.299999237060547,28.3799991607666,29.190000534057617,21593600,23.272321701049805
INTC,2016-02-25,29.31999969482422,29.6200008392334,28.950000762939453,29.6200008392334,17571400,23.61514663696289
INTC,2016-02-26,29.8799991607666,30.079999923706055,29.700000762939453,29.799999237060547,19902200,23.758649826049805
INTC,2016-02-29,29.719999313354492,30.139999389648438,29.579999923706055,29.59000015258789,22903100,23.591228485107422
INTC,2016-03-01,29.93000030517578,30.530000686645508,29.75,30.3700008392334,25502600,24.213098526000977
INTC,2016-03-02,30.299999237060547,30.8700008392334,30.1200008392334,30.540000915527344,23779800,24.348636627197266
INTC,2016-03-03,31.1299991607666,31.350000381469727,30.540000915527344,30.579999923706055,25625200,24.380521774291992
INTC,2016-03-04,30.5,30.860000610351562,30.049999237060547,30.6299991607666,20356800,24.42038345336914
INTC,2016-03-07,30.59000015258789,31.1200008392334,30.5,30.940000534057617,18858200,24.66754150390625
INTC,2016-03-08,30.829999923706055,30.8799991607666,30.3799991607666,30.559999465942383,19104900,24.364580154418945
INTC,2016-03-09,30.829999923706055,31.040000915527344,30.670000076293945,30.8700008392334,14707800,24.611724853515625
INTC,2016-03-10,31.139999389648438,31.399999618530273,30.3799991607666,31.25,29584800,24.914701461791992
INTC,2016-03-11,31.670000076293945,31.790000915527344,31.530000686645508,31.760000228881836,22811200,25.321300506591797
INTC,2016-03-14,31.65999984741211,31.690000534057617,31.299999237060547,31.43000030517578,17438600,25.058208465576172
INTC,2016-03-15,31.34000015258789,31.649999618530273,31.059999465942383,31.649999618530273,16927700,25.233604431152344
INTC,2016-03-16,31.489999771118164,31.799999237060547,31.170000076293945,31.690000534057617,26298400,25.265491485595703
INTC,2016-03-17,31.760000228881836,32.16999816894531,31.700000762939453,31.979999542236328,22865300,25.496702194213867
INTC,2016-03-18,32.15999984741211,32.689998626708984,32.060001373291016,32.68000030517578,49934200,26.054794311523438
INTC,2016-03-21,32.22999954223633,32.41999816894531,31.950000762939453,32.34000015258789,21760900,25.783720016479492
INTC,2016-03-22,32.15999984741211,32.459999084472656,31.950000762939453,32.31999969482422,22200400,25.76777458190918
INTC,2016-03-23,32.470001220703125,32.470001220703125,31.979999542236328,32,18765300,25.51264762878418
INTC,2016-03-24,31.8700008392334,31.950000762939453,31.700000762939453,31.8799991607666,14211900,25.416976928710938
INTC,2016-03-28,31.8700008392334,32,31.6200008392334,31.899999618530273,11433000,25.432926177978516
INTC,2016-03-29,31.93000030517578,32.439998626708984,31.729999542236328,32.380001068115234,15313200,25.815614700317383
INTC,2016-03-30,32.45000076293945,32.75,32.290000915527344,32.709999084472656,16598000,26.07870864868164
INTC,2016-03-31,32.529998779296875,32.65999984741211,32.31999969482422,32.349998474121094,17880000,25.79169464111328
INTC,2016-04-01,32.27000045776367,32.470001220703125,32.099998474121094,32.45000076293945,18049700,25.87141990661621
INTC,2016-04-04,32.20000076293945,32.380001068115234,31.739999771118164,32,21581600,25.51264762878418
INTC,2016-04-05,31.889999389648438,32.119998931884766,31.719999313354492,31.899999618530273,20080000,25.432926177978516
INTC,2016-04-06,31.969999313354492,32.22999954223633,31.770000457763672,32.08000183105469,15740600,25.576435089111328
INTC,2016-04-07,31.889999389648438,31.899999618530273,31.350000381469727,31.549999237060547,23738200,25.153873443603516
INTC,2016-04-08,31.760000228881836,32.02000045776367,31.479999542236328,31.6299991607666,17031900,25.217660903930664
INTC,2016-04-11,31.899999618530273,32.34000015258789,31.65999984741211,31.670000076293945,19707700,25.24955177307129
INTC,2016-04-12,31.8799991607666,31.940000534057617,31.3799991607666,31.860000610351562,16774200,25.401031494140625
INTC,2016-04-13,31.969999313354492,32.18000030517578,31.950000762939453,32.130001068115234,19968100,25.616294860839844
INTC,2016-04-14,31.780000686645508,31.889999389648438,31.549999237060547,31.799999237060547,21620900,25.353193283081055
INTC,2016-04-15,31.790000915527344,31.889999389648438,31.3799991607666,31.459999084472656,28782800,25.082122802734375
INTC,2016-04-18,31.43000030517578,31.719999313354492,31.3799991607666,31.649999618530273,21566600,25.233604431152344
INTC,2016-04-19,31.700000762939453,31.809999465942383,31.399999618530273,31.600000381469727,33619300,25.193737030029297
INTC,2016-04-20,31.31999969482422,32.2599983215332,31.25,32,57629800,25.51264762878418
INTC,2016-04-21,31.940000534057617,32.060001373291016,31.809999465942383,31.969999313354492,28431400,25.48873519897461
INTC,2016-04-22,31.739999771118164,31.860000610351562,31.219999313354492,31.639999389648438,29625600,25.22562599182129
INTC,2016-04-25,31.360000610351562,31.5,31.200000762939453,31.389999389648438,19315700,25.02630615234375
INTC,2016-04-26,31.389999389648438,31.700000762939453,31.170000076293945,31.399999618530273,20976400,25.034282684326172
INTC,2016-04-27,31.25,31.799999237060547,31.190000534057617,31.75,20006200,25.313329696655273
INTC,2016-04-28,31.450000762939453,31.709999084472656,31.030000686645508,31.110000610351562,25146400,24.803077697753906
INTC,2016-04-29,30.860000610351562,30.8700008392334,30.100000381469727,30.280000686645508,36443700,24.141342163085938
INTC,2016-05-02,30.450000762939453,30.690000534057617,30.360000610351562,30.610000610351562,21086600,24.404438018798828
INTC,2016-05-03,30.40999984741211,30.559999465942383,30.09000015258789,30.360000610351562,27111100,24.20512580871582
INTC,2016-05-04,30.170000076293945,30.209999084472656,29.700000762939453,29.850000381469727,23278800,24.004079818725586
INTC,2016-05-05,29.8700008392334,30.020000457763672,29.75,29.899999618530273,23393300,24.04429054260254
INTC,2016-05-06,29.610000610351562,30.110000610351562,29.520000457763672,30.040000915527344,19632200,24.156877517700195
INTC,2016-05-09,30.079999923706055,30.170000076293945,29.760000228881836,29.799999237060547,16888300,23.963871002197266
INTC,2016-05-10,30,30.18000030517578,29.81999969482422,30.139999389648438,17013800,24.23729133605957
INTC,2016-05-11,30.15999984741211,30.25,29.969999313354492,30.059999465942383,15754200,24.172962188720703
INTC,2016-05-12,30.110000610351562,30.239999771118164,29.56999969482422,29.760000228881836,20826700,23.93170928955078
INTC,2016-05-13,29.860000610351562,30.200000762939453,29.84000015258789,29.90999984741211,19999600,24.05233383178711
INTC,2016-05-16,29.899999618530273,30.559999465942383,29.8799991607666,30.389999389648438,21826100,24.438329696655273
INTC,2016-05-17,30.56999969482422,30.56999969482422,29.860000610351562,29.979999542236328,25709900,24.108623504638672
INTC,2016-05-18,30.030000686645508,30.25,29.780000686645508,29.989999771118164,22469900,24.116662979125977
INTC,2016-05-19,29.770000457763672,29.93000030517578,29.5,29.6299991607666,21740900,23.827167510986328
INTC,2016-05-20,29.729999542236328,30.3799991607666,29.700000762939453,30.149999618530273,22777300,24.245336532592773
INTC,2016-05-23,30.229999542236328,30.479999542236328,30.1299991607666,30.229999542236328,20881900,24.309661865234375
INTC,2016-05-24,30.5,31.1200008392334,30.450000762939453,31.059999465942383,23699200,24.97711944580078
INTC,2016-05-25,31.200000762939453,31.56999969482422,31.149999618530273,31.389999389648438,18359600,25.242483139038086
INTC,2016-05-26,31.489999771118164,31.6299991607666,31.399999618530273,31.489999771118164,12692300,25.322900772094727
INTC,2016-05-27,31.600000381469727,31.649999618530273,31.450000762939453,31.56999969482422,13341300,25.387224197387695
INTC,2016-05-31,31.510000228881836,31.649999618530273,31.309999465942383,31.59000015258789,23040200,25.403322219848633
INTC,2016-06-01,31.6200008392334,31.719999313354492,31.469999313354492,31.65999984741211,17753500,25.45960807800293
INTC,2016-06-02,31.559999465942383,31.760000228881836,31.450000762939453,31.760000228881836,14140100,25.540019989013672
INTC,2016-06-03,31.739999771118164,31.739999771118164,31.399999618530273,31.6200008392334,15777500,25.427438735961914
INTC,2016-06-06,31.639999389648438,31.81999969482422,31.579999923706055,31.68000030517578,15139600,25.475690841674805
INTC,2016-06-07,31.75,32.02000045776367,31.700000762939453,31.8799991607666,19339100,25.63652229309082
INTC,2016-06-08,31.799999237060547,32,31.790000915527344,31.889999389648438,12732100,25.644563674926758
INTC,2016-06-09,31.68000030517578,32,31.68000030517578,31.940000534057617,11276800,25.684770584106445
INTC,2016-06-10,31.700000762939453,32.2400016784668,31.649999618530273,32.040000915527344,35749100,25.76519012451172
INTC,2016-06-13,32.04999923706055,32.5,32.040000915527344,32.16999816894531,23004800,25.869735717773438
INTC,2016-06-14,32.0099983215332,32.2400016784668,31.790000915527344,32.13999938964844,18754300,25.845603942871094
INTC,2016-06-15,32.25,32.2599983215332,31.59000015258789,31.610000610351562,23783300,25.41940689086914
INTC,2016-06-16,31.440000534057617,31.770000457763672,31.219999313354492,31.690000534057617,18547900,25.483734130859375
INTC,2016-06-17,31.729999542236328,31.809999465942383,31.469999313354492,31.760000228881836,27047900,25.540019989013672
INTC,2016-06-20,32.06999969482422,32.439998626708984,32.0099983215332,32.16999816894531,21961600,25.869735717773438
INTC,2016-06-21,32.2599983215332,32.380001068115234,32.09000015258789,32.31999969482422,15476500,25.9903564453125
INTC,2016-06-22,32.29999923706055,32.630001068115234,32.25,32.290000915527344,18304800,25.966228485107422
INTC,2016-06-23,32.58000183105469,33,32.5,32.9900016784668,22048800,26.52914047241211
INTC,2016-06-24,31.799999237060547,32.31999969482422,31.399999618530273,31.549999237060547,38094300,25.371152877807617
INTC,2016-06-27,31.40999984741211,31.40999984741211,30.440000534057617,30.719999313354492,34965100,24.70370101928711
INTC,2016-06-28,30.969999313354492,31.200000762939453,30.809999465942383,31.190000534057617,23693900,25.08165740966797
INTC,2016-06-29,31.350000381469727,31.979999542236328,31.309999465942383,31.93000030517578,22771100,25.67673683166504
INTC,2016-06-30,32,32.880001068115234,31.969999313354492,32.79999923706055,34528900,26.376344680786133
INTC,2016-07-01,32.63999938964844,32.88999938964844,32.470001220703125,32.75,17084600,26.336135864257812
INTC,2016-07-05,32.5,32.72999954223633,32.459999084472656,32.68000030517578,20107200,26.279848098754883
INTC,2016-07-06,32.79999923706055,33,32.380001068115234,32.970001220703125,21070200,26.513057708740234
INTC,2016-07-07,32.959999084472656,33.54999923706055,32.959999084472656,33.20000076293945,26119400,26.698015213012695
INTC,2016-07-08,33.650001525878906,34,33.5,34,23341900,27.341337203979492
INTC,2016-07-11,34.040000915527344,34.5,34.040000915527344,34.380001068115234,23820700,27.64691925048828
INTC,2016-07-12,34.5099983215332,34.970001220703125,34.47999954223633,34.939998626708984,28064100,28.097244262695312
INTC,2016-07-13,35.040000915527344,35.25,34.880001068115234,35.0099983215332,29120900,28.153533935546875
INTC,2016-07-14,35.130001068115234,35.29999923706055,34.959999084472656,35.20000076293945,25296400,28.306316375732422
INTC,2016-07-15,35.2599983215332,35.290000915527344,34.900001525878906,35.06999969482422,23661900,28.201784133911133
INTC,2016-07-18,35.18000030517578,35.20000076293945,34.95000076293945,35.04999923706055,19347200,28.185699462890625
INTC,2016-07-19,34.88999938964844,35.15999984741211,34.849998474121094,35.150001525878906,20395400,28.26612091064453
INTC,2016-07-20,35.29999923706055,35.93000030517578,35.060001373291016,35.689998626708984,42994200,28.700361251831055
INTC,2016-07-21,34.33000183105469,34.4900016784668,33.86000061035156,34.27000045776367,63708600,27.558462142944336
INTC,2016-07-22,34.380001068115234,34.70000076293945,34.2599983215332,34.65999984741211,33033700,27.8720760345459
INTC,2016-07-25,34.619998931884766,34.7599983215332,34.56999969482422,34.689998626708984,20277700,27.89620590209961
INTC,2016-07-26,34.75,35.22999954223633,34.70000076293945,35.09000015258789,29644400,28.21786117553711
INTC,2016-07-27,35,35.279998779296875,34.630001068115234,34.83000183105469,23601800,28.0087890625
INTC,2016-07-28,34.83000183105469,34.83000183105469,34.52000045776367,34.77000045776367,21667400,27.960533142089844
INTC,2016-07-29,34.77000045776367,34.91999816894531,34.599998474121094,34.86000061035156,18171200,28.032917022705078
INTC,2016-08-01,34.81999969482422,34.90999984741211,34.560001373291016,34.849998474121094,18824400,28.024866104125977
INTC,2016-08-02,34.810001373291016,34.869998931884766,34.33000183105469,34.560001373291016,20057300,27.791669845581055
INTC,2016-08-03,34.099998474121094,34.279998779296875,33.9900016784668,34.25,18388800,27.75115203857422
INTC,2016-08-04,34.290000915527344,34.619998931884766,34.220001220703125,34.58000183105469,16362600,28.01854133605957
INTC,2016-08-05,34.79999923706055,35.130001068115234,34.70000076293945,34.97999954223633,20046200,28.342634201049805
INTC,2016-08-08,34.900001525878906,35.16999816894531,34.86000061035156,35.040000915527344,19497300,28.39125633239746
INTC,2016-08-09,35.040000915527344,35.15999984741211,34.84000015258789,34.91999816894531,12578900,28.294023513793945
INTC,2016-08-10,35,35,34.5,34.529998779296875,19579000,27.978025436401367
INTC,2016-08-11,34.65999984741211,34.7400016784668,34.4900016784668,34.68000030517578,16364100,28.099552154541016
INTC,2016-08-12,34.52000045776367,34.7599983215332,34.439998626708984,34.56999969482422,15708300,28.01043701171875
INTC,2016-08-15,34.70000076293945,35.15999984741211,34.630001068115234,34.90999984741211,18931100,28.285917282104492
INTC,2016-08-16,34.77000045776367,35.209999084472656,34.77000045776367,35.209999084472656,16320900,28.528995513916016
INTC,2016-08-17,35.16999816894531,35.209999084472656,34.77000045776367,35.02000045776367,18221600,28.375045776367188
INTC,2016-08-18,34.959999084472656,35.09000015258789,34.75,34.970001220703125,16085200,28.334529876708984
INTC,2016-08-19,34.84000015258789,35.27000045776367,34.7400016784668,35.2400016784668,16417600,28.55330467224121
INTC,2016-08-22,35.20000076293945,35.45000076293945,35.119998931884766,35.36000061035156,14941400,28.65052604675293
INTC,2016-08-23,35.5,35.689998626708984,35.29999923706055,35.400001525878906,18316000,28.682941436767578
INTC,2016-08-24,35.31999969482422,35.40999984741211,35.02000045776367,35.150001525878906,16343500,28.480379104614258
INTC,2016-08-25,35.04999923706055,35.220001220703125,34.900001525878906,35.09000015258789,12428000,28.431758880615234
INTC,2016-08-26,35.11000061035156,35.58000183105469,35.04999923706055,35.2599983215332,14469900,28.56951332092285
INTC,2016-08-29,35.47999954223633,35.66999816894531,35.150001525878906,35.54999923706055,15264300,28.804481506347656
INTC,2016-08-30,35.59000015258789,35.7400016784668,35.52000045776367,35.70000076293945,15183200,28.9260196685791
INTC,2016-08-31,35.619998931884766,35.900001525878906,35.58000183105469,35.88999938964844,20562700,29.07996368408203
INTC,2016-09-01,35.9900016784668,36.040000915527344,35.58000183105469,36.02000045776367,18925800,29.185298919677734
INTC,2016-09-02,36.209999084472656,36.33000183105469,35.95000076293945,36.08000183105469,16726700,29.233917236328125
INTC,2016-09-06,36.380001068115234,36.599998474121094,36.16999816894531,36.56999969482422,22337800,29.630931854248047
INTC,2016-09-07,36.650001525878906,36.650001525878906,36.380001068115234,36.459999084472656,18495600,29.54179573059082
INTC,2016-09-08,36.349998474121094,36.59000015258789,36.119998931884766,36.439998626708984,20356500,29.525604248046875
INTC,2016-09-09,36.099998474121094,36.38999938964844,35.439998626708984,35.439998626708984,29457900,28.715349197387695
INTC,2016-09-12,35.189998626708984,36.119998931884766,35.060001373291016,36.08000183105469,22796600,29.233917236328125
INTC,2016-09-13,35.75,35.880001068115234,35.31999969482422,35.61000061035156,23591300,28.853097915649414
INTC,2016-09-14,35.5099983215332,35.81999969482422,35.400001525878906,35.619998931884766,14074500,28.861188888549805
INTC,2016-09-15,35.7400016784668,36.650001525878906,35.540000915527344,36.560001373291016,23736000,29.622833251953125
INTC,2016-09-16,37.720001220703125,38.04999923706055,37.25,37.66999816894531,74577900,30.52220916748047
INTC,2016-09-19,37.689998626708984,38.02000045776367,37.09000015258789,37.15999984741211,30531700,30.108985900878906
INTC,2016-09-20,37.41999816894531,37.43000030517578,36.939998626708984,37.13999938964844,24796900,30.092782974243164
INTC,2016-09-21,37.209999084472656,37.459999084472656,36.86000061035156,37.45000076293945,21233700,30.343957901000977
INTC,2016-09-22,37.599998474121094,37.83000183105469,37.439998626708984,37.54999923706055,17013400,30.42498779296875
INTC,2016-09-23,37.45000076293945,37.650001525878906,37.119998931884766,37.189998626708984,18062500,30.13328742980957
INTC,2016-09-26,36.91999816894531,36.939998626708984,36.599998474121094,36.650001525878906,25518800,29.695755004882812
INTC,2016-09-27,36.900001525878906,37.220001220703125,36.630001068115234,37.18000030517578,22391600,30.12519073486328
INTC,2016-09-28,37.310001373291016,37.5,37.150001525878906,37.439998626708984,19020800,30.335859298706055
INTC,2016-09-29,37.4900016784668,37.529998779296875,37,37.31999969482422,17675000,30.238630294799805
INTC,2016-09-30,37.470001220703125,37.91999816894531,37.439998626708984,37.75,24279300,30.587032318115234
INTC,2016-10-03,37.689998626708984,37.95000076293945,37.529998779296875,37.65999984741211,14113600,30.51411247253418
INTC,2016-10-04,37.77000045776367,37.939998626708984,37.33000183105469,37.540000915527344,14393100,30.41688346862793
INTC,2016-10-05,37.75,38.310001373291016,37.63999938964844,37.9900016784668,22420800,30.781494140625
INTC,2016-10-06,37.84000015258789,38.15999984741211,37.58000183105469,38.06999969482422,15171400,30.84632110595703
INTC,2016-10-07,38.08000183105469,38.220001220703125,37.779998779296875,38.099998474121094,16942500,30.87061882019043
INTC,2016-10-10,38.25,38.36000061035156,37.900001525878906,38.02000045776367,14954300,30.805803298950195
INTC,2016-10-11,37.90999984741211,38,36.81999969482422,37.27000045776367,27650500,30.19810676574707
INTC,2016-10-12,37.20000076293945,37.25,36.810001373291016,37.130001068115234,14053900,30.084674835205078
INTC,2016-10-13,36.849998474121094,37.130001068115234,36.459999084472656,36.970001220703125,16936000,29.95503807067871
INTC,2016-10-14,37.189998626708984,37.70000076293945,37.15999984741211,37.45000076293945,19123900,30.343957901000977
INTC,2016-10-17,37.54999923706055,37.720001220703125,37.2400016784668,37.290000915527344,15788100,30.214311599731445
INTC,2016-10-18,37.970001220703125,38.04999923706055,37.529998779296875,37.75,42907800,30.587032318115234
INTC,2016-10-19,36.06999969482422,36.09000015258789,35.22999954223633,35.5099983215332,75229000,28.772066116333008
INTC,2016-10-20,35.40999984741211,35.66999816894531,35.099998474121094,35.43000030517578,25669500,28.707244873046875
INTC,2016-10-21,35.209999084472656,35.400001525878906,34.810001373291016,35.150001525878906,20813200,28.480379104614258
INTC,2016-10-24,35.43000030517578,35.4900016784668,35.11000061035156,35.2599983215332,21524700,28.56951332092285
INTC,2016-10-25,35.13999938964844,35.25,35.0099983215332,35.099998474121094,17860300,28.439863204956055
INTC,2016-10-26,35.040000915527344,35.209999084472656,34.7400016784668,34.91999816894531,19977600,28.294023513793945
INTC,2016-10-27,35.099998474121094,35.22999954223633,34.75,34.810001373291016,14634700,28.20489501953125
INTC,2016-10-28,34.869998931884766,35.16999816894531,34.709999084472656,34.7400016784668,22296400,28.148174285888672
INTC,2016-10-31,34.91999816894531,35.08000183105469,34.84000015258789,34.869998931884766,19188600,28.253507614135742
INTC,2016-11-01,34.900001525878906,35.15999984741211,34.27000045776367,34.52000045776367,25368200,27.96992301940918
INTC,2016-11-02,34.599998474121094,34.900001525878906,34.470001220703125,34.599998474121094,21416400,28.03474235534668
INTC,2016-11-03,34.45000076293945,34.52000045776367,33.869998931884766,33.93000030517578,19400000,27.700031280517578
INTC,2016-11-04,33.529998779296875,33.93000030517578,33.41999816894531,33.61000061035156,21914700,27.438777923583984
INTC,2016-11-07,34.2400016784668,34.75,34.150001525878906,34.689998626708984,19296600,28.320470809936523
INTC,2016-11-08,34.599998474121094,34.95000076293945,34.4900016784668,34.7400016784668,14833100,28.36130142211914
INTC,2016-11-09,34.130001068115234,34.849998474121094,33.66999816894531,34.75,25999400,28.369462966918945
INTC,2016-11-10,34.95000076293945,34.95000076293945,34.029998779296875,34.5,28249900,28.165361404418945
INTC,2016-11-11,34.56999969482422,34.869998931884766,34.34000015258789,34.61000061035156,22665000,28.255165100097656
INTC,2016-11-14,34.560001373291016,34.72999954223633,34.20000076293945,34.47999954223633,22558900,28.149030685424805
INTC,2016-11-15,34.63999938964844,35.290000915527344,34.61000061035156,34.90999984741211,20676100,28.500076293945312
INTC,2016-11-16,34.900001525878906,34.91999816894531,34.540000915527344,34.84000015258789,18565500,28.44293975830078
INTC,2016-11-17,34.810001373291016,35.02000045776367,34.630001068115234,35.02000045776367,15748500,28.589879989624023
INTC,2016-11-18,34.900001525878906,35,34.63999938964844,34.95000076293945,16806900,28.53274154663086
INTC,2016-11-21,35.099998474121094,35.20000076293945,34.84000015258789,34.97999954223633,14259500,28.557228088378906
INTC,2016-11-22,35.18000030517578,35.5,35.11000061035156,35.47999954223633,22327400,28.965425491333008
INTC,2016-11-23,35.47999954223633,35.52000045776367,35.099998474121094,35.20000076293945,15843100,28.736825942993164
INTC,2016-11-25,35.11000061035156,35.45000076293945,35.11000061035156,35.439998626708984,6372800,28.93276596069336
INTC,2016-11-28,35.43000030517578,35.65999984741211,35.209999084472656,35.5099983215332,13549000,28.989912033081055
INTC,2016-11-29,35.63999938964844,35.63999938964844,35.27000045776367,35.310001373291016,19581000,28.826641082763672
INTC,2016-11-30,35.20000076293945,35.29999923706055,34.70000076293945,34.70000076293945,27016100,28.32863998413086
INTC,2016-12-01,34.86000061035156,34.93000030517578,33.560001373291016,33.7599983215332,29618700,27.56122589111328
INTC,2016-12-02,33.720001220703125,34.2599983215332,33.599998474121094,34.15999984741211,21492500,27.88779067993164
INTC,2016-12-05,34.310001373291016,34.41999816894531,33.970001220703125,34.38999938964844,14462000,28.075551986694336
INTC,2016-12-06,34.38999938964844,34.75,34.29999923706055,34.720001220703125,15297700,28.344968795776367
INTC,2016-12-07,34.66999816894531,35.56999969482422,34.45000076293945,35.5,21710300,28.98174476623535
INTC,2016-12-08,35.47999954223633,36.029998779296875,35.220001220703125,35.70000076293945,19966500,29.1450252532959
INTC,2016-12-09,35.75,35.900001525878906,35.59000015258789,35.7599983215332,16326900,29.194015502929688
INTC,2016-12-12,35.779998779296875,36.09000015258789,35.66999816894531,35.970001220703125,21985800,29.36545753479004
INTC,2016-12-13,36.0099983215332,36.88999938964844,35.93000030517578,36.79999923706055,35773600,30.043052673339844
INTC,2016-12-14,36.70000076293945,36.88999938964844,36.459999084472656,36.54999923706055,30819400,29.838953018188477
INTC,2016-12-15,36.7400016784668,37.15999984741211,36.529998779296875,36.790000915527344,23721500,30.034887313842773
INTC,2016-12-16,36.720001220703125,36.869998931884766,36.09000015258789,36.310001373291016,38212800,29.643020629882812
INTC,2016-12-19,36.34000015258789,36.95000076293945,36.27000045776367,36.88999938964844,18744300,30.116518020629883
INTC,2016-12-20,36.95000076293945,37.2400016784668,36.88999938964844,37.209999084472656,18551800,30.377765655517578
INTC,2016-12-21,37.25,37.349998474121094,36.90999984741211,36.97999954223633,14323600,30.189998626708984
INTC,2016-12-22,37.22999954223633,37.2400016784668,36.810001373291016,36.93000030517578,10793900,30.14918327331543
INTC,2016-12-23,36.93000030517578,36.97999954223633,36.77000045776367,36.970001220703125,6287300,30.181838989257812
INTC,2016-12-27,36.90999984741211,37.33000183105469,36.90999984741211,37.06999969482422,9033700,30.263479232788086
INTC,2016-12-28,37.099998474121094,37.20000076293945,36.58000183105469,36.630001068115234,12868600,29.904268264770508
INTC,2016-12-29,36.5099983215332,36.720001220703125,36.43000030517578,36.65999984741211,8447300,29.928756713867188
INTC,2016-12-30,36.790000915527344,36.79999923706055,36.20000076293945,36.27000045776367,17468000,29.61036491394043
INTC,2017-01-03,36.61000061035156,36.93000030517578,36.27000045776367,36.599998474121094,20196500,29.8797664642334
INTC,2017-01-04,36.709999084472656,36.77000045776367,36.34000015258789,36.40999984741211,15915700,29.724658966064453
INTC,2017-01-05,36.45000076293945,36.720001220703125,36.310001373291016,36.349998474121094,13986000,29.675674438476562
INTC,2017-01-06,36.59000015258789,36.68000030517578,36.189998626708984,36.47999954223633,15114000,29.78180503845215
INTC,2017-01-09,36.47999954223633,36.88999938964844,36.47999954223633,36.61000061035156,19461400,29.887943267822266
INTC,2017-01-10,36.54999923706055,36.93000030517578,36.529998779296875,36.540000915527344,15918800,29.830785751342773
INTC,2017-01-11,36.5099983215332,37,36.5099983215332,36.95000076293945,22398400,30.165510177612305
INTC,2017-01-12,36.83000183105469,36.83000183105469,36.31999969482422,36.709999084472656,20391900,29.969572067260742
INTC,2017-01-13,36.709999084472656,36.86000061035156,36.619998931884766,36.790000915527344,15072200,30.034887313842773
INTC,2017-01-17,36.66999816894531,36.83000183105469,36.59000015258789,36.79999923706055,20195200,30.043052673339844
INTC,2017-01-18,36.88999938964844,37.0099983215332,36.61000061035156,36.7599983215332,15382500,30.010395050048828
INTC,2017-01-19,36.5099983215332,36.90999984741211,36.5099983215332,36.56999969482422,13654500,29.855276107788086
INTC,2017-01-20,36.7599983215332,37.029998779296875,36.58000183105469,36.939998626708984,23950900,30.1573429107666
INTC,2017-01-23,37.06999969482422,37.209999084472656,36.54999923706055,36.77000045776367,27752600,30.01856231689453
INTC,2017-01-24,36.84000015258789,37.7400016784668,36.810001373291016,37.619998931884766,35140900,30.712488174438477
INTC,2017-01-25,37.869998931884766,38,37.52000045776367,37.79999923706055,32276400,30.859439849853516
INTC,2017-01-26,37.81999969482422,37.91999816894531,37.41999816894531,37.560001373291016,34144800,30.663515090942383
INTC,2017-01-27,38,38.45000076293945,37.810001373291016,37.97999954223633,44368600,31.006385803222656
INTC,2017-01-30,37.7400016784668,37.84000015258789,37.33000183105469,37.41999816894531,23954700,30.549217224121094
INTC,2017-01-31,37.220001220703125,37.369998931884766,36.63999938964844,36.81999969482422,27059100,30.05938148498535
INTC,2017-02-01,36.81999969482422,36.95000076293945,36.02000045776367,36.52000045776367,28380600,29.814462661743164
INTC,2017-02-02,36.2599983215332,36.70000076293945,36.20000076293945,36.68000030517578,31916900,29.945087432861328
INTC,2017-02-03,36.689998626708984,36.81999969482422,36.45000076293945,36.52000045776367,21038100,30.027313232421875
INTC,2017-02-06,36.5099983215332,36.5099983215332,36.150001525878906,36.27000045776367,21427000,29.821754455566406
INTC,2017-02-07,36.45000076293945,36.52000045776367,36.2400016784668,36.349998474121094,18581900,29.88752555847168
INTC,2017-02-08,36.34000015258789,36.650001525878906,36.13999938964844,36.380001068115234,20807400,29.912195205688477
INTC,2017-02-09,36.5,36.5,35.400001525878906,35.459999084472656,47802700,29.15575408935547
INTC,2017-02-10,35.2599983215332,35.43000030517578,34.84000015258789,35.34000015258789,44106500,29.05708885192871
INTC,2017-02-13,35.56999969482422,35.849998474121094,35.34000015258789,35.79999923706055,28180600,29.4353084564209
INTC,2017-02-14,35.84000015258789,35.959999084472656,35.529998779296875,35.93000030517578,25734800,29.542200088500977
INTC,2017-02-15,35.97999954223633,36.060001373291016,35.66999816894531,36.04999923706055,18452200,29.640872955322266
INTC,2017-02-16,36.18000030517578,36.560001373291016,36.099998474121094,36.40999984741211,21317500,29.936870574951172
INTC,2017-02-17,36.31999969482422,36.47999954223633,36.099998474121094,36.47999954223633,18909900,29.994417190551758
INTC,2017-02-21,36.529998779296875,36.650001525878906,36.33000183105469,36.52000045776367,20556000,30.027313232421875
INTC,2017-02-22,36.34000015258789,36.400001525878906,35.790000915527344,36.06999969482422,29904400,29.65730857849121
INTC,2017-02-23,36.2400016784668,36.29999923706055,35.900001525878906,36.18000030517578,22775000,29.747758865356445
INTC,2017-02-24,36.13999938964844,36.529998779296875,35.95000076293945,36.529998779296875,18617600,30.0355281829834
INTC,2017-02-27,36.41999816894531,36.68000030517578,36.27000045776367,36.5099983215332,14065200,30.019084930419922
INTC,2017-02-28,36.41999816894531,36.459999084472656,36,36.20000076293945,24977000,29.764188766479492
INTC,2017-03-01,35.849998474121094,36.099998474121094,35.439998626708984,35.93000030517578,34085900,29.542200088500977
INTC,2017-03-02,35.93000030517578,36.02000045776367,35.650001525878906,35.90999984741211,23602100,29.525760650634766
INTC,2017-03-03,35.939998626708984,36.09000015258789,35.66999816894531,35.900001525878906,17538100,29.517534255981445
INTC,2017-03-06,35.790000915527344,35.79999923706055,35.41999816894531,35.56999969482422,24416700,29.246196746826172
INTC,2017-03-07,35.540000915527344,35.79999923706055,35.38999938964844,35.79999923706055,23434900,29.4353084564209
INTC,2017-03-08,35.66999816894531,35.900001525878906,35.529998779296875,35.619998931884766,20920100,29.287309646606445
INTC,2017-03-09,35.599998474121094,35.939998626708984,35.5,35.81999969482422,23616800,29.451757431030273
INTC,2017-03-10,36.119998931884766,36.29999923706055,35.779998779296875,35.90999984741211,25402300,29.525760650634766
INTC,2017-03-13,35.849998474121094,36.040000915527344,34.939998626708984,35.15999984741211,53582900,28.909095764160156
INTC,2017-03-14,35.060001373291016,35.22999954223633,34.65999984741211,35.18000030517578,28586900,28.92554473876953
INTC,2017-03-15,34.939998626708984,35.16999816894531,34.68000030517578,35.099998474121094,27996100,28.859764099121094
INTC,2017-03-16,35.16999816894531,35.36000061035156,35.06999969482422,35.13999938964844,19616100,28.89264488220215
INTC,2017-03-17,35.310001373291016,35.33000183105469,35.099998474121094,35.27000045776367,30778900,28.999536514282227
INTC,2017-03-20,35.369998931884766,35.630001068115234,35.2599983215332,35.43000030517578,17322300,29.1310977935791
INTC,2017-03-21,35.59000015258789,35.599998474121094,35,35.040000915527344,22814500,28.810428619384766
INTC,2017-03-22,35.220001220703125,35.459999084472656,35,35.369998931884766,19144500,29.081762313842773
INTC,2017-03-23,35.4900016784668,35.4900016784668,35.02000045776367,35.27000045776367,20640400,28.999536514282227
INTC,2017-03-24,35.650001525878906,35.72999954223633,35.119998931884766,35.15999984741211,22188000,28.909095764160156
INTC,2017-03-27,35.06999969482422,35.5,34.939998626708984,35.38999938964844,16992200,29.098203659057617
INTC,2017-03-28,35.34000015258789,35.709999084472656,35.209999084472656,35.599998474121094,18398100,29.2708683013916
INTC,2017-03-29,35.52000045776367,35.70000076293945,35.439998626708984,35.56999969482422,17202600,29.246196746826172
INTC,2017-03-30,35.58000183105469,35.88999938964844,35.52000045776367,35.75,16433000,29.394197463989258
INTC,2017-03-31,35.75,36.25,35.7400016784668,36.06999969482422,21438400,29.65730857849121
INTC,2017-04-03,36.189998626708984,36.7400016784668,36.119998931884766,36.15999984741211,32013600,29.731306076049805
INTC,2017-04-04,36.119998931884766,36.380001068115234,35.9900016784668,36.279998779296875,18918000,29.82998275756836
INTC,2017-04-05,36.43000030517578,36.7599983215332,36.16999816894531,36.220001220703125,22455500,29.7806339263916
INTC,2017-04-06,36.130001068115234,36.279998779296875,36.029998779296875,36.029998779296875,20198200,29.624420166015625
INTC,2017-04-07,36.06999969482422,36.31999969482422,35.9900016784668,36.029998779296875,15689500,29.624420166015625
INTC,2017-04-10,36.02000045776367,36.09000015258789,35.61000061035156,35.79999923706055,19973700,29.4353084564209
INTC,2017-04-11,35.77000045776367,35.790000915527344,35.209999084472656,35.7400016784668,22711800,29.385976791381836
INTC,2017-04-12,35.869998931884766,36.0099983215332,35.5,35.630001068115234,19289800,29.2955322265625
INTC,2017-04-13,35.54999923706055,35.7599983215332,35.25,35.25,15764000,28.98310089111328
INTC,2017-04-17,35.439998626708984,35.59000015258789,35.33000183105469,35.47999954223633,12560700,29.172203063964844
INTC,2017-04-18,35.43000030517578,35.810001373291016,35.29999923706055,35.77000045776367,12321100,29.410642623901367
INTC,2017-04-19,35.970001220703125,36.220001220703125,35.88999938964844,35.90999984741211,16594600,29.525760650634766
INTC,2017-04-20,36.18000030517578,36.27000045776367,35.86000061035156,36.18000030517578,22968300,29.747758865356445
INTC,2017-04-21,36.20000076293945,36.41999816894531,35.849998474121094,36.31999969482422,20390500,29.862863540649414
INTC,2017-04-24,36.66999816894531,36.849998474121094,36.459999084472656,36.75,26305800,30.21641731262207
INTC,2017-04-25,36.77000045776367,37,36.65999984741211,36.869998931884766,22066800,30.315082550048828
INTC,2017-04-26,36.779998779296875,37.22999954223633,36.779998779296875,36.93000030517578,27241000,30.36441993713379
INTC,2017-04-27,36.869998931884766,37.5,36.779998779296875,37.43000030517578,39890000,30.775524139404297
INTC,2017-04-28,36.099998474121094,36.4900016784668,35.880001068115234,36.150001525878906,56769300,29.72309112548828
INTC,2017-05-01,36.11000061035156,36.400001525878906,35.939998626708984,36.310001373291016,24825600,29.854650497436523
INTC,2017-05-02,36.369998931884766,37.029998779296875,36.349998474121094,36.970001220703125,35813000,30.39729881286621
INTC,2017-05-03,36.720001220703125,37.16999816894531,36.619998931884766,36.97999954223633,22040300,30.631729125976562
INTC,2017-05-04,36.9900016784668,37.11000061035156,36.63999938964844,36.849998474121094,16437100,30.524038314819336
INTC,2017-05-05,36.86000061035156,36.93000030517578,36.5,36.81999969482422,18119200,30.499181747436523
INTC,2017-05-08,36.72999954223633,36.849998474121094,36.47999954223633,36.540000915527344,17660200,30.26725959777832
INTC,2017-05-09,36.47999954223633,36.75,36.279998779296875,36.369998931884766,17819100,30.12643814086914
INTC,2017-05-10,36.27000045776367,36.380001068115234,35.93000030517578,36.0099983215332,25133800,29.82823371887207
INTC,2017-05-11,35.90999984741211,36,35.45000076293945,35.689998626708984,21508900,29.563169479370117
INTC,2017-05-12,35.720001220703125,35.7400016784668,35.400001525878906,35.529998779296875,19730800,29.430641174316406
INTC,2017-05-15,35.529998779296875,35.720001220703125,35.41999816894531,35.630001068115234,22120100,29.513477325439453
INTC,2017-05-16,35.75,35.88999938964844,35.41999816894531,35.81999969482422,22291800,29.670854568481445
INTC,2017-05-17,35.66999816894531,35.9900016784668,35.02000045776367,35.040000915527344,26670200,29.024761199951172
INTC,2017-05-18,35.189998626708984,35.470001220703125,35.08000183105469,35.220001220703125,17171900,29.173860549926758
INTC,2017-05-19,35.150001525878906,35.54999923706055,35.130001068115234,35.400001525878906,18340100,29.32295799255371
INTC,2017-05-22,35.47999954223633,36.11000061035156,35.380001068115234,35.77000045776367,14638100,29.62944221496582
INTC,2017-05-23,35.869998931884766,35.9900016784668,35.560001373291016,35.86000061035156,16903700,29.703994750976562
INTC,2017-05-24,35.97999954223633,36.18000030517578,35.88999938964844,36.119998931884766,20640600,29.91935157775879
INTC,2017-05-25,36.119998931884766,36.38999938964844,36.060001373291016,36.2599983215332,13148500,30.035320281982422
INTC,2017-05-26,36.2599983215332,36.33000183105469,36.130001068115234,36.2599983215332,11145500,30.035320281982422
INTC,2017-05-30,36.27000045776367,36.439998626708984,36.09000015258789,36.18000030517578,13026900,29.969064712524414
INTC,2017-05-31,36.310001373291016,36.380001068115234,35.869998931884766,36.11000061035156,17741900,29.91107940673828
INTC,2017-06-01,36.119998931884766,36.130001068115234,35.79999923706055,36.119998931884766,17510900,29.91935157775879
INTC,2017-06-02,36.27000045776367,36.33000183105469,36,36.31999969482422,19127400,30.08502197265625
INTC,2017-06-05,36.29999923706055,36.5,36.20000076293945,36.34000015258789,11685700,30.101593017578125
INTC,2017-06-06,36.15999984741211,36.45000076293945,35.97999954223633,36.130001068115234,18420900,29.927637100219727
INTC,2017-06-07,36.130001068115234,36.56999969482422,36.099998474121094,36.2599983215332,17192000,30.035320281982422
INTC,2017-06-08,36.34000015258789,36.529998779296875,36.15999984741211,36.47999954223633,17154200,30.217559814453125
INTC,2017-06-09,36.5,36.560001373291016,35.310001373291016,35.709999084472656,33322100,29.579740524291992
INTC,2017-06-12,35.59000015258789,36.0099983215332,35.40999984741211,35.72999954223633,28488300,29.596309661865234
INTC,2017-06-13,35.68000030517578,35.95000076293945,35.529998779296875,35.880001068115234,20588200,29.72055435180664
INTC,2017-06-14,35.9900016784668,36.04999923706055,35.220001220703125,35.529998779296875,19149000,29.430641174316406
INTC,2017-06-15,35.209999084472656,35.47999954223633,35.13999938964844,35.310001373291016,20410000,29.2484130859375
INTC,2017-06-16,35.279998779296875,35.33000183105469,35.0099983215332,35.209999084472656,30762800,29.16557502746582
INTC,2017-06-19,35.61000061035156,35.61000061035156,35.31999969482422,35.5099983215332,21583800,29.414077758789062
INTC,2017-06-20,35.45000076293945,35.45000076293945,34.84000015258789,34.86000061035156,21536500,28.875648498535156
INTC,2017-06-21,34.33000183105469,34.599998474121094,34.09000015258789,34.58000183105469,27138500,28.643726348876953
INTC,2017-06-22,34.560001373291016,34.630001068115234,34.290000915527344,34.36000061035156,24602900,28.461490631103516
INTC,2017-06-23,34.209999084472656,34.54999923706055,34.099998474121094,34.189998626708984,29260900,28.3206729888916
INTC,2017-06-26,34.2599983215332,34.5099983215332,34.029998779296875,34.06999969482422,18854800,28.22127914428711
INTC,2017-06-27,34,34.150001525878906,33.650001525878906,33.650001525878906,27078900,27.873374938964844
INTC,2017-06-28,33.77000045776367,34.2400016784668,33.7400016784668,34.20000076293945,25940100,28.328956604003906
INTC,2017-06-29,33.91999816894531,34.099998474121094,33.34000015258789,33.540000915527344,25215700,27.78226089477539
INTC,2017-06-30,33.869998931884766,33.93000030517578,33.529998779296875,33.7400016784668,24432000,27.947927474975586
INTC,2017-07-03,33.5099983215332,34.029998779296875,33.43000030517578,33.459999084472656,12676900,27.71599769592285
INTC,2017-07-05,33.52000045776367,34.43000030517578,33.4900016784668,34.34000015258789,30010800,28.444929122924805
INTC,2017-07-06,34.119998931884766,34.290000915527344,33.560001373291016,33.630001068115234,20733200,27.856807708740234
INTC,2017-07-07,33.70000076293945,34.119998931884766,33.70000076293945,33.880001068115234,18304500,28.06389045715332
INTC,2017-07-10,33.25,33.7400016784668,33.22999954223633,33.650001525878906,29918400,27.873374938964844
INTC,2017-07-11,33.63999938964844,33.93000030517578,33.43000030517578,33.91999816894531,25737500,28.097023010253906
INTC,2017-07-12,34.279998779296875,34.38999938964844,33.939998626708984,34.25,23768300,28.37038230895996
INTC,2017-07-13,34.33000183105469,34.400001525878906,34.119998931884766,34.2400016784668,15046200,28.362092971801758
INTC,2017-07-14,34.47999954223633,34.709999084472656,34.27000045776367,34.68000030517578,16316400,28.726564407348633
INTC,2017-07-17,34.7400016784668,34.7400016784668,34.36000061035156,34.470001220703125,21044400,28.552610397338867
INTC,2017-07-18,34.43000030517578,34.58000183105469,34.25,34.529998779296875,14362800,28.602310180664062
INTC,2017-07-19,34.68000030517578,34.68000030517578,34.459999084472656,34.560001373291016,17036200,28.627159118652344
INTC,2017-07-20,34.540000915527344,34.84000015258789,34.47999954223633,34.75,17506200,28.784542083740234
INTC,2017-07-21,34.540000915527344,34.81999969482422,34.400001525878906,34.72999954223633,22245000,28.767980575561523
INTC,2017-07-24,34.72999954223633,34.79999923706055,34.380001068115234,34.5,16146300,28.577449798583984
INTC,2017-07-25,34.54999923706055,34.7400016784668,34.400001525878906,34.66999816894531,18096700,28.718271255493164
INTC,2017-07-26,34.70000076293945,34.970001220703125,34.59000015258789,34.75,15499300,28.784542083740234
INTC,2017-07-27,34.779998779296875,35.25,34.66999816894531,34.970001220703125,43062800,28.966772079467773
INTC,2017-07-28,35.130001068115234,35.86000061035156,35,35.310001373291016,36291500,29.2484130859375
INTC,2017-07-31,35.470001220703125,35.7400016784668,35.31999969482422,35.470001220703125,27057000,29.38094139099121
INTC,2017-08-01,35.65999984741211,36.43000030517578,35.56999969482422,36.349998474121094,38710200,30.10987663269043
INTC,2017-08-02,36.33000183105469,36.66999816894531,36.060001373291016,36.63999938964844,35004300,30.350082397460938
INTC,2017-08-03,36.54999923706055,36.59000015258789,36.150001525878906,36.4900016784668,26611300,30.452743530273438
INTC,2017-08-04,36.45000076293945,36.560001373291016,36.099998474121094,36.29999923706055,20520300,30.294172286987305
INTC,2017-08-07,36.38999938964844,36.54999923706055,36.220001220703125,36.43000030517578,18169300,30.40266227722168
INTC,2017-08-08,36.369998931884766,36.70000076293945,36.29999923706055,36.40999984741211,22819900,30.385976791381836
INTC,2017-08-09,36.279998779296875,36.65999984741211,36.02000045776367,36.59000015258789,22796800,30.53619956970215
INTC,2017-08-10,36.400001525878906,36.560001373291016,36.11000061035156,36.13999938964844,22693300,30.160654067993164
INTC,2017-08-11,36.2599983215332,36.400001525878906,35.790000915527344,35.869998931884766,19275100,29.935319900512695
INTC,2017-08-14,36.119998931884766,36.470001220703125,36.08000183105469,36.34000015258789,18469400,30.327556610107422
INTC,2017-08-15,36.29999923706055,36.31999969482422,35.81999969482422,36,21706600,30.043807983398438
INTC,2017-08-16,35.97999954223633,36.06999969482422,35.560001373291016,35.810001373291016,22014000,29.88524627685547
INTC,2017-08-17,35.599998474121094,35.68000030517578,35.16999816894531,35.16999816894531,19525000,29.351131439208984
INTC,2017-08-18,35.290000915527344,35.310001373291016,34.9900016784668,35.0099983215332,16231400,29.21761131286621
INTC,2017-08-21,35.09000015258789,35.279998779296875,34.70000076293945,34.91999816894531,26493300,29.14249610900879
INTC,2017-08-22,35.02000045776367,35.189998626708984,34.619998931884766,34.650001525878906,26097800,28.917171478271484
INTC,2017-08-23,34.540000915527344,34.810001373291016,34.380001068115234,34.65999984741211,19648100,28.925504684448242
INTC,2017-08-24,34.70000076293945,34.88999938964844,34.54999923706055,34.709999084472656,14301900,28.967241287231445
INTC,2017-08-25,34.81999969482422,34.93000030517578,34.58000183105469,34.66999816894531,14726800,28.933853149414062
INTC,2017-08-28,34.779998779296875,34.79999923706055,34.59000015258789,34.650001525878906,20712900,28.917171478271484
INTC,2017-08-29,34.5099983215332,34.75,34.459999084472656,34.72999954223633,15843700,28.983936309814453
INTC,2017-08-30,34.75,34.959999084472656,34.630001068115234,34.88999938964844,18565000,29.117460250854492
INTC,2017-08-31,34.939998626708984,35.18000030517578,34.869998931884766,35.06999969482422,16366800,29.26766586303711
INTC,2017-09-01,35.2400016784668,35.38999938964844,35.06999969482422,35.09000015258789,12822000,29.284364700317383
INTC,2017-09-05,35.02000045776367,35.33000183105469,34.93000030517578,35.02000045776367,18772000,29.225954055786133
INTC,2017-09-06,35.220001220703125,35.939998626708984,35.11000061035156,35.7599983215332,28076400,29.84351921081543
INTC,2017-09-07,35.880001068115234,35.95000076293945,35.33000183105469,35.540000915527344,16297100,29.659914016723633
INTC,2017-09-08,35.41999816894531,35.540000915527344,35.08000183105469,35.189998626708984,14125000,29.367820739746094
INTC,2017-09-11,35.4900016784668,36,35.13999938964844,35.77000045776367,20037600,29.85186195373535
INTC,2017-09-12,35.880001068115234,36.34000015258789,35.7400016784668,36.09000015258789,19489900,30.11892318725586
INTC,2017-09-13,36,36.400001525878906,35.970001220703125,36.33000183105469,15509800,30.319210052490234
INTC,2017-09-14,36.189998626708984,36.70000076293945,36.15999984741211,36.47999954223633,18093900,30.444395065307617
INTC,2017-09-15,36.54999923706055,37.08000183105469,36.220001220703125,37,33596100,30.87836265563965
INTC,2017-09-18,37,37.33000183105469,36.79999923706055,37,19393800,30.87836265563965
INTC,2017-09-19,37.20000076293945,37.29999923706055,37.02000045776367,37.22999954223633,23850500,31.070295333862305
INTC,2017-09-20,37.22999954223633,37.290000915527344,36.65999984741211,37.06999969482422,23957500,30.93678092956543
INTC,2017-09-21,36.9900016784668,37.27000045776367,36.849998474121094,37.20000076293945,22954200,31.04526710510254
INTC,2017-09-22,36.95000076293945,37.220001220703125,36.95000076293945,37.18000030517578,21631800,31.02857780456543
INTC,2017-09-25,37.04999923706055,37.22999954223633,36.849998474121094,37.15999984741211,23180800,31.011899948120117
INTC,2017-09-26,37.209999084472656,37.63999938964844,37,37.470001220703125,29790400,31.270597457885742
INTC,2017-09-27,37.619998931884766,37.689998626708984,37.099998474121094,37.540000915527344,25981400,31.32900619506836
INTC,2017-09-28,37.31999969482422,37.880001068115234,37.290000915527344,37.83000183105469,21171400,31.5710391998291
INTC,2017-09-29,37.84000015258789,38.150001525878906,37.70000076293945,38.08000183105469,23217300,31.779680252075195
INTC,2017-10-02,38.119998931884766,39.09000015258789,38.08000183105469,39.040000915527344,37394500,32.580841064453125
INTC,2017-10-03,38.95000076293945,39.70000076293945,38.95000076293945,39.380001068115234,34002200,32.86458206176758
INTC,2017-10-04,39.38999938964844,39.400001525878906,38.86000061035156,39.34000015258789,28368800,32.831199645996094
INTC,2017-10-05,39.5,39.650001525878906,39.209999084472656,39.529998779296875,17710300,32.989768981933594
INTC,2017-10-06,39.599998474121094,39.88999938964844,39.41999816894531,39.630001068115234,18887500,33.07323455810547
INTC,2017-10-09,39.68000030517578,39.880001068115234,39.52000045776367,39.86000061035156,18494100,33.26517105102539
INTC,2017-10-10,39.93000030517578,39.95000076293945,39.380001068115234,39.650001525878906,29890000,33.08991622924805
INTC,2017-10-11,39.47999954223633,39.66999816894531,39.060001373291016,39.29999923706055,30754700,32.79782485961914
INTC,2017-10-12,39.349998474121094,39.38999938964844,38.97999954223633,39.189998626708984,18286900,32.70602035522461
INTC,2017-10-13,39.439998626708984,39.810001373291016,39.279998779296875,39.66999816894531,16829400,33.10661315917969
INTC,2017-10-16,39.709999084472656,39.790000915527344,39.439998626708984,39.7599983215332,12489100,33.18171691894531
INTC,2017-10-17,39.560001373291016,39.869998931884766,39.369998931884766,39.790000915527344,15532800,33.206756591796875
INTC,2017-10-18,39.79999923706055,40.290000915527344,39.599998474121094,40.25,21424600,33.59064865112305
INTC,2017-10-19,39.880001068115234,40.33000183105469,39.83000183105469,40.09000015258789,19222700,33.45712661743164
INTC,2017-10-20,40.33000183105469,40.45000076293945,40.099998474121094,40.43000030517578,18335700,33.74086380004883
INTC,2017-10-23,40.54999923706055,41.040000915527344,40.400001525878906,40.83000183105469,28647000,34.07468032836914
INTC,2017-10-24,41,41.04999923706055,40.720001220703125,40.95000076293945,19652400,34.174842834472656
INTC,2017-10-25,40.88999938964844,41.060001373291016,40.4900016784668,40.779998779296875,24031700,34.03295135498047
INTC,2017-10-26,40.90999984741211,41.58000183105469,40.709999084472656,41.349998474121094,38247400,34.5086555480957
INTC,2017-10-27,43.29999923706055,45,43.099998474121094,44.400001525878906,90028300,37.054039001464844
INTC,2017-10-30,44.47999954223633,45.189998626708984,43.880001068115234,44.369998931884766,48161500,37.02899932861328
INTC,2017-10-31,45.20000076293945,45.79999923706055,44.650001525878906,45.4900016784668,47000900,37.963687896728516
INTC,2017-11-01,45.970001220703125,46.709999084472656,45.59000015258789,46.709999084472656,47813700,38.981842041015625
INTC,2017-11-02,46.61000061035156,47.22999954223633,46.209999084472656,47.099998474121094,44602300,39.30730438232422
INTC,2017-11-03,47.20000076293945,47.29999923706055,45.599998474121094,46.34000015258789,39298100,38.67304992675781
INTC,2017-11-06,46.599998474121094,46.7400016784668,46.09000015258789,46.70000076293945,34035000,39.204463958740234
INTC,2017-11-07,46.70000076293945,47.09000015258789,46.38999938964844,46.779998779296875,24461400,39.271629333496094
INTC,2017-11-08,46.619998931884766,46.70000076293945,46.279998779296875,46.70000076293945,21565800,39.204463958740234
INTC,2017-11-09,46.04999923706055,46.38999938964844,45.650001525878906,46.29999923706055,25570400,38.8686637878418
INTC,2017-11-10,46.040000915527344,46.09000015258789,45.380001068115234,45.58000183105469,24095400,38.26422882080078
INTC,2017-11-13,45.2599983215332,45.939998626708984,45.25,45.75,18999000,38.406944274902344
INTC,2017-11-14,45.70000076293945,45.91999816894531,45.31999969482422,45.86000061035156,22201200,38.49928283691406
INTC,2017-11-15,45.38999938964844,45.810001373291016,45.16999816894531,45.459999084472656,17157200,38.163482666015625
INTC,2017-11-16,45.630001068115234,46.06999969482422,45.459999084472656,45.650001525878906,26439400,38.322998046875
INTC,2017-11-17,45.5,45.619998931884766,44.619998931884766,44.630001068115234,63798000,37.46669387817383
INTC,2017-11-20,44.72999954223633,45.119998931884766,44.5,44.619998931884766,22420000,37.45830535888672
INTC,2017-11-21,44.720001220703125,45.220001220703125,44.709999084472656,44.939998626708984,21871000,37.72693634033203
INTC,2017-11-22,44.939998626708984,44.95000076293945,44.540000915527344,44.650001525878906,19538300,37.48350143432617
INTC,2017-11-24,44.54999923706055,44.779998779296875,44.43000030517578,44.75,6465800,37.56745147705078
INTC,2017-11-27,44.41999816894531,44.61000061035156,44.27000045776367,44.4900016784668,18202100,37.34918212890625
INTC,2017-11-28,44.650001525878906,44.84000015258789,44.31999969482422,44.72999954223633,20194100,37.55065155029297
INTC,2017-11-29,44.849998474121094,45.09000015258789,43.77000045776367,43.95000076293945,27036900,36.895851135253906
INTC,2017-11-30,44.36000061035156,45.20000076293945,44.33000183105469,44.84000015258789,34145300,37.64299774169922
INTC,2017-12-01,44.72999954223633,44.84000015258789,43.529998779296875,44.68000030517578,26656300,37.5086784362793
INTC,2017-12-04,45.02000045776367,45.29999923706055,44.33000183105469,44.4900016784668,28000800,37.34918212890625
INTC,2017-12-05,44.599998474121094,44.900001525878906,43.22999954223633,43.439998626708984,30626900,36.46770095825195
INTC,2017-12-06,43.13999938964844,43.720001220703125,42.66999816894531,43.45000076293945,27710800,36.47610092163086
INTC,2017-12-07,43.459999084472656,43.599998474121094,42.779998779296875,43.08000183105469,32708400,36.16547393798828
INTC,2017-12-08,43.349998474121094,43.58000183105469,43.11000061035156,43.349998474121094,23154700,36.392147064208984
INTC,2017-12-11,43.279998779296875,43.779998779296875,43.25,43.65999984741211,20425900,36.65239334106445
INTC,2017-12-12,43.470001220703125,43.619998931884766,43.08000183105469,43.33000183105469,16557400,36.375362396240234
INTC,2017-12-13,43.650001525878906,43.65999984741211,43.2400016784668,43.34000015258789,21399500,36.38374710083008
INTC,2017-12-14,43.43000030517578,43.56999969482422,43.02000045776367,43.2599983215332,19644900,36.31660079956055
INTC,2017-12-15,43.400001525878906,44.84000015258789,43.06999969482422,44.560001373291016,47477000,37.40794372558594
INTC,2017-12-18,45.150001525878906,46.349998474121094,45.040000915527344,46.2599983215332,50369300,38.8350830078125
INTC,2017-12-19,46.29999923706055,47.2599983215332,45.88999938964844,47.040000915527344,41421100,39.48988723754883
INTC,2017-12-20,47.470001220703125,47.63999938964844,46.65999984741211,47.560001373291016,40935000,39.92644119262695
INTC,2017-12-21,47.540000915527344,47.59000015258789,46.560001373291016,46.7599983215332,42963500,39.25482940673828
INTC,2017-12-22,46.33000183105469,47.02000045776367,46.02000045776367,46.70000076293945,33913500,39.204463958740234
INTC,2017-12-26,46.279998779296875,46.470001220703125,45.95000076293945,46.08000183105469,15533300,38.68397521972656
INTC,2017-12-27,46.11000061035156,46.36000061035156,46,46.11000061035156,13359700,38.709163665771484
INTC,2017-12-28,46.36000061035156,46.36000061035156,45.95000076293945,46.220001220703125,9504400,38.801509857177734
INTC,2017-12-29,46.209999084472656,46.4900016784668,46.09000015258789,46.15999984741211,17394500,38.751136779785156
INTC,2018-01-02,46.380001068115234,46.900001525878906,46.209999084472656,46.849998474121094,23370800,39.330387115478516
INTC,2018-01-03,45.470001220703125,46.209999084472656,43.650001525878906,45.2599983215332,116479000,37.995582580566406
INTC,2018-01-04,43.52000045776367,44.650001525878906,42.689998626708984,44.43000030517578,89209100,37.298805236816406
INTC,2018-01-05,44.43000030517578,45.150001525878906,43.900001525878906,44.7400016784668,41824000,37.559043884277344
INTC,2018-01-08,44.27000045776367,44.84000015258789,43.959999084472656,44.7400016784668,33733800,37.559043884277344
INTC,2018-01-09,44.70000076293945,44.84000015258789,43.4900016784668,43.619998931884766,44282300,36.618812561035156
INTC,2018-01-10,43.33000183105469,43.599998474121094,42.439998626708984,42.5,45735000,35.6785774230957
INTC,2018-01-11,42.79999923706055,43.58000183105469,42.45000076293945,43.40999984741211,35371500,36.442527770996094
INTC,2018-01-12,43.45000076293945,43.599998474121094,43.0099983215332,43.2400016784668,29973600,36.29981994628906
INTC,2018-01-16,43.54999923706055,43.790000915527344,42.88999938964844,43.13999938964844,38367200,36.215850830078125
INTC,2018-01-17,43.54999923706055,44.45000076293945,43.5099983215332,44.38999938964844,32368600,37.265220642089844
INTC,2018-01-18,44.400001525878906,44.7400016784668,44.16999816894531,44.47999954223633,26826500,37.34077453613281
INTC,2018-01-19,44.619998931884766,44.88999938964844,44.25,44.81999969482422,25780200,37.6262092590332
INTC,2018-01-22,44.79999923706055,45.790000915527344,44.790000915527344,45.75,27706800,38.406944274902344
INTC,2018-01-23,45.810001373291016,46.09000015258789,45.630001068115234,46.060001373291016,22135100,38.667179107666016
INTC,2018-01-24,45.900001525878906,46.130001068115234,44.959999084472656,45.5099983215332,32464200,38.2054557800293
INTC,2018-01-25,45.880001068115234,46.369998931884766,45.16999816894531,45.29999923706055,36758700,38.029170989990234
INTC,2018-01-26,48.380001068115234,50.150001525878906,48.119998931884766,50.08000183105469,86916100,42.04195785522461
INTC,2018-01-29,49.599998474121094,50.849998474121094,49.369998931884766,49.97999954223633,46304000,41.95801544189453
INTC,2018-01-30,49.47999954223633,50.060001373291016,48.7400016784668,48.790000915527344,32814600,40.95900344848633
INTC,2018-01-31,49.22999954223633,49.25,47.560001373291016,48.13999938964844,41619900,40.41334533691406
INTC,2018-02-01,47.70000076293945,48.470001220703125,47.45000076293945,47.650001525878906,28840400,40.001983642578125
INTC,2018-02-02,47.31999969482422,47.790000915527344,46.099998474121094,46.150001525878906,28663000,38.74273681640625
INTC,2018-02-05,46.349998474121094,47.2599983215332,44.5,44.52000045776367,47869000,37.374359130859375
INTC,2018-02-06,44.02000045776367,44.93000030517578,43.029998779296875,44.90999984741211,58145400,37.95753860473633
INTC,2018-02-07,44.58000183105469,46.29999923706055,44.34000015258789,45.20000076293945,37508400,38.20265197753906
INTC,2018-02-08,45.279998779296875,45.41999816894531,42.7400016784668,42.75,43151300,36.13193130493164
INTC,2018-02-09,43.5,44.279998779296875,42.040000915527344,43.95000076293945,49301100,37.14616012573242
INTC,2018-02-12,44.150001525878906,45.15999984741211,44.09000015258789,44.83000183105469,28379500,37.889923095703125
INTC,2018-02-13,44.59000015258789,44.779998779296875,44.2599983215332,44.459999084472656,19517600,37.577205657958984
INTC,2018-02-14,44.06999969482422,45.5099983215332,44.040000915527344,45.380001068115234,19922000,38.35478591918945
INTC,2018-02-15,45.880001068115234,45.9900016784668,44.95000076293945,45.91999816894531,23536800,38.811187744140625
INTC,2018-02-16,45.81999969482422,46.59000015258789,45.5099983215332,45.560001373291016,21475200,38.50691223144531
INTC,2018-02-20,45.459999084472656,46.709999084472656,45.38999938964844,46.31999969482422,25512000,39.149261474609375
INTC,2018-02-21,46.66999816894531,47.060001373291016,45.91999816894531,45.939998626708984,27527500,38.828094482421875
INTC,2018-02-22,46.13999938964844,46.560001373291016,45.619998931884766,45.79999923706055,16946400,38.70975875854492
INTC,2018-02-23,46.34000015258789,47.790000915527344,46.310001373291016,47.72999954223633,26040900,40.34098434448242
INTC,2018-02-26,48.20000076293945,49.130001068115234,48.099998474121094,49.11000061035156,26992300,41.507347106933594
INTC,2018-02-27,49.369998931884766,50.900001525878906,49.310001373291016,49.90999984741211,43624100,42.183494567871094
INTC,2018-02-28,50.18000030517578,50.34000015258789,49.279998779296875,49.290000915527344,35541200,41.65947723388672
INTC,2018-03-01,49.5,49.720001220703125,47.470001220703125,47.84000015258789,36326600,40.433937072753906
INTC,2018-03-02,47.20000076293945,49.04999923706055,46.959999084472656,48.97999954223633,33310600,41.39746856689453
INTC,2018-03-05,48.56999969482422,49.79999923706055,48.040000915527344,49.75,30826500,42.04826736450195
INTC,2018-03-06,50.15999984741211,51.33000183105469,50.150001525878906,50.709999084472656,39132300,42.85965347290039
INTC,2018-03-07,50.18000030517578,51.4900016784668,50.099998474121094,51.31999969482422,31801900,43.375213623046875
INTC,2018-03-08,51.790000915527344,52.08000183105469,50.470001220703125,50.7400016784668,29481200,42.885005950927734
INTC,2018-03-09,51.27000045776367,52.29999923706055,51,52.189998626708984,32727900,44.11052703857422
INTC,2018-03-12,51.86000061035156,51.95000076293945,50.5,51.52000045776367,32044400,43.54426193237305
INTC,2018-03-13,52.52000045776367,53.779998779296875,51.38999938964844,51.779998779296875,45573900,43.763999938964844
INTC,2018-03-14,52.060001373291016,52.18000030517578,51.310001373291016,51.86000061035156,24993500,43.83162307739258
INTC,2018-03-15,52.22999954223633,52.29999923706055,50.880001068115234,50.880001068115234,25631200,43.003326416015625
INTC,2018-03-16,51.16999816894531,51.70000076293945,50.9900016784668,51.16999816894531,42559800,43.24843978881836
INTC,2018-03-19,50.7400016784668,51.22999954223633,49.93000030517578,50.83000183105469,31115200,42.96107864379883
INTC,2018-03-20,50.880001068115234,51.810001373291016,50.849998474121094,51.54999923706055,22215000,43.569618225097656
INTC,2018-03-21,51.54999923706055,52.16999816894531,51.16999816894531,51.560001373291016,23239500,43.578067779541016
INTC,2018-03-22,50.7400016784668,51.959999084472656,50.599998474121094,50.83000183105469,30916000,42.96107864379883
INTC,2018-03-23,50.59000015258789,50.9900016784668,49.36000061035156,49.36000061035156,37683900,41.7186393737793
INTC,2018-03-26,50.7400016784668,52.4900016784668,50.31999969482422,52.47999954223633,39306200,44.35564041137695
INTC,2018-03-27,53.0099983215332,53.25,50.779998779296875,51.189998626708984,38777000,43.265350341796875
INTC,2018-03-28,50.5,50.70000076293945,49.0099983215332,49.599998474121094,37970900,41.92148971557617
INTC,2018-03-29,49.97999954223633,52.08000183105469,49.869998931884766,52.08000183105469,45265800,44.01756286621094
INTC,2018-04-02,51.689998626708984,52.040000915527344,47.290000915527344,48.91999816894531,67187800,41.34675598144531
INTC,2018-04-03,49,49.959999084472656,48.40999984741211,49.75,39432400,42.04826736450195
INTC,2018-04-04,48.099998474121094,50.15999984741211,48.0099983215332,49.9900016784668,30370000,42.25111389160156
INTC,2018-04-05,50.0099983215332,50.720001220703125,49.970001220703125,50.380001068115234,25115400,42.58073806762695
INTC,2018-04-06,49.790000915527344,50.400001525878906,48.5,48.790000915527344,28215200,41.236881256103516
INTC,2018-04-09,49.15999984741211,51.11000061035156,49.15999984741211,49.54999923706055,31437000,41.879234313964844
INTC,2018-04-10,51.119998931884766,51.4900016784668,50.34000015258789,51.27000045776367,25906400,43.33295822143555
INTC,2018-04-11,50.9900016784668,51.72999954223633,50.81999969482422,51.099998474121094,17568400,43.18926239013672
INTC,2018-04-12,51.4900016784668,53.27000045776367,51.45000076293945,52.720001220703125,29781400,44.55849075317383
INTC,2018-04-13,53.060001373291016,53.209999084472656,51.599998474121094,51.86000061035156,20884900,43.83162307739258
INTC,2018-04-16,52.290000915527344,52.529998779296875,51.790000915527344,52.400001525878906,18855500,44.28803253173828
INTC,2018-04-17,52.90999984741211,53.70000076293945,52.88999938964844,53.540000915527344,21228700,45.251548767089844
INTC,2018-04-18,53.52000045776367,54.36000061035156,53.34000015258789,53.61000061035156,22164700,45.31070327758789
INTC,2018-04-19,52.95000076293945,52.959999084472656,51.61000061035156,52.220001220703125,25422400,44.13589859008789
INTC,2018-04-20,52.16999816894531,52.279998779296875,50.880001068115234,51.529998779296875,26910100,43.552703857421875
INTC,2018-04-23,51.689998626708984,51.88999938964844,50.849998474121094,51.099998474121094,21706700,43.18926239013672
INTC,2018-04-24,51.869998931884766,53.63999938964844,51.13999938964844,51.45000076293945,42494700,43.48509216308594
INTC,2018-04-25,51.86000061035156,52.099998474121094,50.599998474121094,51.380001068115234,25752800,43.425926208496094
INTC,2018-04-26,52.2599983215332,53.27000045776367,52.06999969482422,53.04999923706055,39575000,44.83738327026367
INTC,2018-04-27,55.439998626708984,55.790000915527344,52.22999954223633,52.72999954223633,69888100,44.56693649291992
INTC,2018-04-30,52.560001373291016,53.369998931884766,51.209999084472656,51.619998931884766,36417400,43.628780364990234
INTC,2018-05-01,51.63999938964844,53.41999816894531,51.439998626708984,53.33000183105469,27600800,45.074058532714844
INTC,2018-05-02,53.09000015258789,53.20000076293945,52.150001525878906,52.310001373291016,25778300,44.21195983886719
INTC,2018-05-03,51.88999938964844,52.560001373291016,51.209999084472656,52.279998779296875,28561000,44.186607360839844
INTC,2018-05-04,51.619998931884766,52.84000015258789,51,52.779998779296875,25642500,44.86665725708008
INTC,2018-05-07,52.86000061035156,53.58000183105469,52.83000183105469,53.33000183105469,20285700,45.33419418334961
INTC,2018-05-08,53.290000915527344,53.630001068115234,52.79999923706055,53.630001068115234,21026800,45.58921432495117
INTC,2018-05-09,53.7599983215332,54.369998931884766,53.189998626708984,54.34000015258789,19827500,46.1927604675293
INTC,2018-05-10,54.54999923706055,55,54.099998474121094,54.97999954223633,18715900,46.73680877685547
INTC,2018-05-11,54.619998931884766,55.189998626708984,54.43000030517578,54.66999816894531,15405000,46.473289489746094
INTC,2018-05-14,54.77000045776367,55.2400016784668,54.7400016784668,54.900001525878906,21878200,46.668800354003906
INTC,2018-05-15,54.58000183105469,54.75,53.560001373291016,53.91999816894531,21712600,45.83572769165039
INTC,2018-05-16,54.16999816894531,54.70000076293945,53.959999084472656,54.63999938964844,16260500,46.44778823852539
INTC,2018-05-17,54.54999923706055,55.439998626708984,54.41999816894531,54.810001373291016,16872600,46.5922966003418
INTC,2018-05-18,54.529998779296875,54.540000915527344,53.470001220703125,53.5,23679900,45.47870635986328
INTC,2018-05-21,54.36000061035156,55.220001220703125,53.86000061035156,54.31999969482422,25367400,46.175758361816406
INTC,2018-05-22,54.72999954223633,55.04999923706055,54.04999923706055,54.45000076293945,19009600,46.28627395629883
INTC,2018-05-23,54,55.22999954223633,53.84000015258789,55.209999084472656,20555400,46.932315826416016
INTC,2018-05-24,55.18000030517578,55.29999923706055,54.130001068115234,54.75,19667100,46.54129409790039
INTC,2018-05-25,54.79999923706055,55.5,54.540000915527344,55.439998626708984,18550000,47.12784194946289
INTC,2018-05-29,55.119998931884766,55.810001373291016,54.810001373291016,55.31999969482422,24253500,47.02583312988281
INTC,2018-05-30,55.88999938964844,56.20000076293945,55.619998931884766,55.68000030517578,24711500,47.33185577392578
INTC,2018-05-31,55.66999816894531,55.86000061035156,55.060001373291016,55.20000076293945,30962100,46.923824310302734
INTC,2018-06-01,55.84000015258789,57.099998474121094,55.79999923706055,57.08000183105469,31183200,48.5219612121582
INTC,2018-06-04,57.0099983215332,57.599998474121094,56.779998779296875,56.83000183105469,22538100,48.30944061279297
INTC,2018-06-05,56.900001525878906,57.119998931884766,56.220001220703125,56.529998779296875,21687000,48.054412841796875
INTC,2018-06-06,56.529998779296875,57.060001373291016,56.08000183105469,57.029998779296875,22955400,48.47945785522461
INTC,2018-06-07,56.91999816894531,57,55.619998931884766,55.880001068115234,27596100,47.50187683105469
INTC,2018-06-08,55.560001373291016,55.70000076293945,54.65999984741211,55.04999923706055,30822900,46.796302795410156
INTC,2018-06-11,54.79999923706055,55.09000015258789,54.2599983215332,54.52000045776367,25752400,46.34577560424805
INTC,2018-06-12,54.869998931884766,55.029998779296875,54.220001220703125,54.81999969482422,23294900,46.60080337524414
INTC,2018-06-13,54.97999954223633,55.70000076293945,54.90999984741211,55.029998779296875,22631400,46.779319763183594
INTC,2018-06-14,55.45000076293945,55.86000061035156,55.18000030517578,55.540000915527344,23419800,47.21283721923828
INTC,2018-06-15,55.16999816894531,55.380001068115234,54.58000183105469,55.11000061035156,39194700,46.847312927246094
INTC,2018-06-18,54.29999923706055,54.29999923706055,52.34000015258789,53.220001220703125,40764400,45.24068069458008
INTC,2018-06-19,52.13999938964844,52.95000076293945,51.880001068115234,52.93000030517578,31780900,44.994163513183594
INTC,2018-06-20,53.189998626708984,53.75,52.689998626708984,53.459999084472656,21403000,45.444698333740234
INTC,2018-06-21,54.380001068115234,54.529998779296875,51.939998626708984,52.189998626708984,44435600,44.3651008605957
INTC,2018-06-22,52.619998931884766,53.09000015258789,52.29999923706055,52.5,34682100,44.62864685058594
INTC,2018-06-25,51.16999816894531,51.75,49.90999984741211,50.709999084472656,45356500,43.107017517089844
INTC,2018-06-26,49.95000076293945,50.40999984741211,49.36000061035156,49.66999816894531,37543000,42.222938537597656
INTC,2018-06-27,49.34000015258789,50.060001373291016,48.75,48.7599983215332,33338800,41.449371337890625
INTC,2018-06-28,48.58000183105469,49.4900016784668,48.5,49.25,29055700,41.865909576416016
INTC,2018-06-29,49.529998779296875,50.11000061035156,49.5,49.709999084472656,28906500,42.25693893432617
INTC,2018-07-02,49.040000915527344,50.27000045776367,48.83000183105469,50.20000076293945,23755500,42.67348098754883
INTC,2018-07-03,50.58000183105469,50.86000061035156,49.43000030517578,49.470001220703125,16327900,42.05291748046875
INTC,2018-07-05,49.97999954223633,50.959999084472656,49.75,50.75,26163500,43.141021728515625
INTC,2018-07-06,50.77000045776367,51.5,50.400001525878906,51.369998931884766,19968000,43.668052673339844
INTC,2018-07-09,51.63999938964844,51.88999938964844,51,51.86000061035156,21361600,44.084590911865234
INTC,2018-07-10,52.099998474121094,52.2599983215332,51.84000015258789,52.15999984741211,17362900,44.33961868286133
INTC,2018-07-11,51.689998626708984,51.869998931884766,51.189998626708984,51.20000076293945,18665600,43.52355194091797
INTC,2018-07-12,52.04999923706055,52.47999954223633,51.72999954223633,52.349998474121094,20292700,44.501129150390625
INTC,2018-07-13,52.400001525878906,52.41999816894531,51.7599983215332,52.220001220703125,13749300,44.390625
INTC,2018-07-16,52.150001525878906,52.31999969482422,51.869998931884766,52.0099983215332,15951500,44.212100982666016
INTC,2018-07-17,51.04999923706055,51.880001068115234,51.0099983215332,51.75,15754500,43.99109649658203
INTC,2018-07-18,51.869998931884766,51.970001220703125,51.470001220703125,51.720001220703125,14649000,43.9655876159668
INTC,2018-07-19,51.599998474121094,52.0099983215332,51.04999923706055,51.97999954223633,15954600,44.18659973144531
INTC,2018-07-20,51.83000183105469,52.06999969482422,51.33000183105469,51.90999984741211,17380500,44.12709426879883
INTC,2018-07-23,51.77000045776367,52.5,51.33000183105469,52.310001373291016,15945500,44.46712112426758
INTC,2018-07-24,52.7599983215332,53.29999923706055,52.08000183105469,52.18000030517578,17788700,44.35660934448242
INTC,2018-07-25,52.209999084472656,52.45000076293945,51.09000015258789,52.43000030517578,19854800,44.569129943847656
INTC,2018-07-26,52.45000076293945,53.18000030517578,51.869998931884766,52.15999984741211,28282500,44.33961868286133
INTC,2018-07-27,48.7599983215332,49.20000076293945,47.47999954223633,47.68000030517578,67816700,40.53130340576172
INTC,2018-07-30,47.630001068115234,47.9900016784668,46.43000030517578,47.689998626708984,35696600,40.53980255126953
INTC,2018-07-31,48.2400016784668,48.68000030517578,47.689998626708984,48.099998474121094,36581200,40.888336181640625
INTC,2018-08-01,48.060001373291016,48.90999984741211,48,48.810001373291016,28060700,41.491886138916016
INTC,2018-08-02,48.5,49.52000045776367,48.20000076293945,49.47999954223633,26452500,42.061424255371094
INTC,2018-08-03,49.5,49.779998779296875,49.16999816894531,49.630001068115234,22008200,42.18894577026367
INTC,2018-08-06,48.77000045776367,49.310001373291016,48.31999969482422,49.29999923706055,26669000,42.163272857666016
INTC,2018-08-07,49.43000030517578,49.83000183105469,49.40999984741211,49.70000076293945,28322700,42.50537872314453
INTC,2018-08-08,49.599998474121094,50.130001068115234,49.439998626708984,49.959999084472656,21990600,42.72772979736328
INTC,2018-08-09,49.86000061035156,50.599998474121094,49.720001220703125,50.13999938964844,23795600,42.881683349609375
INTC,2018-08-10,48.5099983215332,49.16999816894531,48.29999923706055,48.849998474121094,28712400,41.77843475341797
INTC,2018-08-13,48.91999816894531,49.2400016784668,48.380001068115234,48.45000076293945,17070600,41.43632507324219
INTC,2018-08-14,48.66999816894531,48.7599983215332,47.650001525878906,48.119998931884766,23061600,41.15410232543945
INTC,2018-08-15,47.779998779296875,48,46.900001525878906,47.459999084472656,26739900,40.58964538574219
INTC,2018-08-16,47.75,47.95000076293945,47.04999923706055,47.16999816894531,24358000,40.34162521362305
INTC,2018-08-17,47,47.38999938964844,46.33000183105469,47.099998474121094,26382000,40.28175354003906
INTC,2018-08-20,47.04999923706055,47.119998931884766,46.189998626708984,46.5,24334000,39.76860427856445
INTC,2018-08-21,46.65999984741211,47.849998474121094,46.63999938964844,47.619998931884766,19254300,40.726478576660156
INTC,2018-08-22,47.25,47.349998474121094,46.91999816894531,47.04999923706055,23182500,40.238983154296875
INTC,2018-08-23,46.86000061035156,47.16999816894531,46.709999084472656,46.97999954223633,31343200,40.17912673950195
INTC,2018-08-24,47.290000915527344,47.88999938964844,47.08000183105469,47.65999984741211,18214700,40.76068878173828
INTC,2018-08-27,48,48.38999938964844,47.630001068115234,48.349998474121094,17170300,41.35081100463867
INTC,2018-08-28,48.54999923706055,48.790000915527344,48.310001373291016,48.56999969482422,13472400,41.53895568847656
INTC,2018-08-29,48.70000076293945,48.86000061035156,48.400001525878906,48.75,13479100,41.692893981933594
INTC,2018-08-30,48.52000045776367,48.83000183105469,48.09000015258789,48.2400016784668,16418800,41.25672912597656
INTC,2018-08-31,47.959999084472656,48.560001373291016,47.91999816894531,48.43000030517578,16484000,41.41922378540039
INTC,2018-09-04,48.380001068115234,48.43000030517578,47.560001373291016,47.959999084472656,15682900,41.01725387573242
INTC,2018-09-05,47.75,48.119998931884766,47.470001220703125,47.720001220703125,20857200,40.81200408935547
INTC,2018-09-06,47.7599983215332,47.959999084472656,47.209999084472656,47.2599983215332,19318100,40.41859436035156
INTC,2018-09-07,46.90999984741211,47.47999954223633,46.36000061035156,46.45000076293945,25958300,39.725852966308594
INTC,2018-09-10,46.560001373291016,46.7599983215332,46.22999954223633,46.29999923706055,21522400,39.59756851196289
INTC,2018-09-11,46,46.029998779296875,44.88999938964844,44.93000030517578,32455300,38.425880432128906
INTC,2018-09-12,44.560001373291016,44.97999954223633,44.060001373291016,44.93000030517578,29778700,38.425880432128906
INTC,2018-09-13,45.68000030517578,45.849998474121094,45.11000061035156,45.56999969482422,18657100,38.973243713378906
INTC,2018-09-14,45.779998779296875,45.970001220703125,45.349998474121094,45.540000915527344,22998700,38.94758224487305
INTC,2018-09-17,45.290000915527344,45.900001525878906,45.189998626708984,45.41999816894531,17603200,38.844947814941406
INTC,2018-09-18,45.58000183105469,46.529998779296875,45.40999984741211,46.099998474121094,20528100,39.42652130126953
INTC,2018-09-19,46.09000015258789,46.439998626708984,45.88999938964844,46.150001525878906,15918900,39.46927261352539
INTC,2018-09-20,46.779998779296875,47.36000061035156,46.52000045776367,47.20000076293945,21999300,40.36728286743164
INTC,2018-09-21,47.119998931884766,47.41999816894531,46.369998931884766,46.65999984741211,52650600,39.905452728271484
INTC,2018-09-24,46.310001373291016,47,46.150001525878906,46.90999984741211,17847000,40.11925506591797
INTC,2018-09-25,46.220001220703125,46.38999938964844,45.79999923706055,45.90999984741211,23389900,39.26401901245117
INTC,2018-09-26,46.040000915527344,46.29999923706055,45.58000183105469,45.70000076293945,23957700,39.08442687988281
INTC,2018-09-27,45.90999984741211,46.16999816894531,45.72999954223633,45.880001068115234,15415500,39.238372802734375
INTC,2018-09-28,45.619998931884766,47.75,45.459999084472656,47.290000915527344,46223500,40.44425964355469
INTC,2018-10-01,46.790000915527344,47.220001220703125,46.20000076293945,46.45000076293945,23796200,39.725852966308594
INTC,2018-10-02,47.5099983215332,48.880001068115234,47.31999969482422,48.099998474121094,42121100,41.13699722290039
INTC,2018-10-03,48.619998931884766,49.720001220703125,48.560001373291016,48.7599983215332,39211900,41.70145034790039
INTC,2018-10-04,48.84000015258789,48.86000061035156,47.619998931884766,48.130001068115234,30108300,41.16265106201172
INTC,2018-10-05,48.22999954223633,48.34000015258789,46.65999984741211,47.029998779296875,28901400,40.221885681152344
INTC,2018-10-08,46.959999084472656,47.349998474121094,46.52000045776367,47.029998779296875,19376800,40.221885681152344
INTC,2018-10-09,47.18000030517578,47.619998931884766,46.540000915527344,46.54999923706055,23285700,39.81137466430664
INTC,2018-10-10,46.060001373291016,46.119998931884766,44.79999923706055,44.79999923706055,43109500,38.31470489501953
INTC,2018-10-11,45.150001525878906,45.61000061035156,43.72999954223633,44.22999954223633,43648800,37.82722473144531
INTC,2018-10-12,45.27000045776367,45.34000015258789,44.22999954223633,44.880001068115234,32087400,38.38312911987305
INTC,2018-10-15,44.630001068115234,45.13999938964844,44.439998626708984,44.529998779296875,21633000,38.08378601074219
INTC,2018-10-16,44.900001525878906,46.0099983215332,44.83000183105469,45.939998626708984,21472000,39.28968811035156
INTC,2018-10-17,46,46.33000183105469,45.540000915527344,45.88999938964844,23124400,39.24692153930664
INTC,2018-10-18,45.650001525878906,45.75,44.83000183105469,44.970001220703125,26638800,38.46009826660156
INTC,2018-10-19,45.02000045776367,45.18000030517578,43.86000061035156,44,28368500,37.63051986694336
INTC,2018-10-22,44.5,45.34000015258789,44.099998474121094,45.0099983215332,34508800,38.49429702758789
INTC,2018-10-23,44.18000030517578,45.09000015258789,43.90999984741211,44.5,38590300,38.058135986328125
INTC,2018-10-24,44.15999984741211,44.36000061035156,42.36000061035156,42.41999816894531,33631800,36.279239654541016
INTC,2018-10-25,43.540000915527344,44.939998626708984,43.279998779296875,44.310001373291016,48255300,37.89564514160156
INTC,2018-10-26,45.59000015258789,46.439998626708984,44.70000076293945,45.689998626708984,67280400,39.07586669921875
INTC,2018-10-29,46.5,46.75,44.439998626708984,45.400001525878906,35732200,38.82785415649414
INTC,2018-10-30,45.529998779296875,47.880001068115234,45.459999084472656,47.7599983215332,43975200,40.84620666503906
INTC,2018-10-31,48.290000915527344,48.560001373291016,46.83000183105469,46.880001068115234,33369100,40.093605041503906
INTC,2018-11-01,46.95000076293945,48.470001220703125,46.86000061035156,48.220001220703125,28335300,41.2396240234375
INTC,2018-11-02,48.130001068115234,48.25,46.75,47.11000061035156,30759800,40.29030990600586
INTC,2018-11-05,47.34000015258789,48.25,46.91999816894531,47.970001220703125,23751200,41.025821685791016
INTC,2018-11-06,47.79999923706055,47.91999816894531,47.029998779296875,47.25,23839600,40.66434860229492
INTC,2018-11-07,47.630001068115234,48.75,47.59000015258789,48.720001220703125,29913200,41.92946243286133
INTC,2018-11-08,48.4900016784668,49.290000915527344,48.459999084472656,48.9900016784668,26581700,42.161827087402344
INTC,2018-11-09,48.790000915527344,49.029998779296875,47.869998931884766,48.11000061035156,21761400,41.40448760986328
INTC,2018-11-12,47.709999084472656,47.79999923706055,46.599998474121094,46.650001525878906,24412800,40.147979736328125
INTC,2018-11-13,46.9900016784668,48.25,46.9900016784668,47.38999938964844,29315900,40.78483200073242
INTC,2018-11-14,47.849998474121094,47.970001220703125,46.88999938964844,47.09000015258789,25632700,40.52666091918945
INTC,2018-11-15,47.0099983215332,48.2400016784668,46.720001220703125,48.11000061035156,29581000,41.40448760986328
INTC,2018-11-16,47.77000045776367,49.04999923706055,47.689998626708984,48.83000183105469,31670600,42.02413558959961
INTC,2018-11-19,48.61000061035156,49.150001525878906,47.779998779296875,48,26859000,41.309818267822266
INTC,2018-11-20,47.400001525878906,48.119998931884766,47.09000015258789,47.38999938964844,29200800,40.78483200073242
INTC,2018-11-21,47.849998474121094,47.880001068115234,47.02000045776367,47.029998779296875,19011400,40.47500991821289
INTC,2018-11-23,46.689998626708984,47.06999969482422,46.52000045776367,46.540000915527344,8906900,40.053314208984375
INTC,2018-11-26,47.27000045776367,47.459999084472656,46.70000076293945,47.45000076293945,20723000,40.83647155761719
INTC,2018-11-27,46.939998626708984,48.220001220703125,46.59000015258789,48.06999969482422,27621000,41.370059967041016
INTC,2018-11-28,47.939998626708984,48.880001068115234,47.650001525878906,48.86000061035156,28003200,42.04994583129883
INTC,2018-11-29,48.4900016784668,48.560001373291016,47.630001068115234,47.70000076293945,23592500,41.051631927490234
INTC,2018-11-30,47.95000076293945,49.31999969482422,47.560001373291016,49.310001373291016,43313700,42.43724060058594
INTC,2018-12-03,50,50.5,49.529998779296875,50.130001068115234,30870400,43.142948150634766
INTC,2018-12-04,49.52000045776367,49.599998474121094,47.68000030517578,47.75,35397700,41.094661712646484
INTC,2018-12-06,46.79999923706055,48.38999938964844,46.52000045776367,48.369998931884766,31661700,41.62825012207031
INTC,2018-12-07,47.939998626708984,48.060001373291016,46.22999954223633,46.2400016784668,34016400,39.795127868652344
INTC,2018-12-10,46.279998779296875,47.459999084472656,46.0099983215332,47.209999084472656,23289000,40.62992858886719
INTC,2018-12-11,47.900001525878906,48.59000015258789,47.130001068115234,47.380001068115234,23851000,40.7762336730957
INTC,2018-12-12,48.58000183105469,48.63999938964844,47.40999984741211,47.83000183105469,31305000,41.16351318359375
INTC,2018-12-13,48.2599983215332,48.58000183105469,47.86000061035156,48.290000915527344,19526000,41.55939865112305
INTC,2018-12-14,47.88999938964844,48.7599983215332,47.849998474121094,47.86000061035156,26372100,41.18933868408203
INTC,2018-12-17,47.86000061035156,48.40999984741211,46.65999984741211,47.08000183105469,26598700,40.51805114746094
INTC,2018-12-18,47.470001220703125,48.45000076293945,47.36000061035156,47.7400016784668,29014300,41.086055755615234
INTC,2018-12-19,47.4900016784668,47.72999954223633,45.380001068115234,45.56999969482422,39717600,39.218505859375
INTC,2018-12-20,45.40999984741211,46.310001373291016,45.0099983215332,45.540000915527344,37750900,39.19268798828125
INTC,2018-12-21,45.75,46.650001525878906,44.79999923706055,44.84000015258789,52768300,38.59025955200195
INTC,2018-12-24,44.630001068115234,45.16999816894531,43.540000915527344,43.59000015258789,19241600,37.51448059082031
INTC,2018-12-26,44,46.20000076293945,43.5099983215332,46.189998626708984,28677600,39.75209045410156
INTC,2018-12-27,45.619998931884766,46.380001068115234,44.66999816894531,46.36000061035156,29970700,39.89840316772461
INTC,2018-12-28,46.5099983215332,47.7400016784668,46.29999923706055,46.75,24758700,40.23404312133789
INTC,2018-12-31,47.09000015258789,47.47999954223633,46.54999923706055,46.93000030517578,20490400,40.388954162597656
INTC,2019-01-02,45.959999084472656,47.470001220703125,45.77000045776367,47.08000183105469,18774600,40.51805114746094
INTC,2019-01-03,46.150001525878906,46.279998779296875,44.38999938964844,44.4900016784668,32267300,38.28904342651367
INTC,2019-01-04,45.84000015258789,47.56999969482422,45.540000915527344,47.220001220703125,35447300,40.63852310180664
INTC,2019-01-07,47.099998474121094,48,46.75,47.439998626708984,22736800,40.82787322998047
INTC,2019-01-08,47.79999923706055,48.029998779296875,46.779998779296875,47.7400016784668,22749200,41.086055755615234
INTC,2019-01-09,47.959999084472656,48.56999969482422,47.779998779296875,48.0099983215332,22554500,41.31842803955078
INTC,2019-01-10,47.75,48.650001525878906,47.40999984741211,48.560001373291016,27202600,41.79175567626953
INTC,2019-01-11,48.099998474121094,49.290000915527344,48.04999923706055,48.93000030517578,21751300,42.110198974609375
INTC,2019-01-14,48.459999084472656,48.83000183105469,48.29999923706055,48.349998474121094,19193900,41.61103439331055
INTC,2019-01-15,48.709999084472656,49.130001068115234,48.439998626708984,48.599998474121094,22480800,41.82619094848633
INTC,2019-01-16,48.599998474121094,48.88999938964844,48.08000183105469,48.130001068115234,19057700,41.42169952392578
INTC,2019-01-17,48,48.84000015258789,47.90999984741211,48.470001220703125,17448700,41.71430587768555
INTC,2019-01-18,49.11000061035156,49.380001068115234,48.689998626708984,49.189998626708984,29874600,42.33395004272461
INTC,2019-01-22,48.959999084472656,48.97999954223633,47.869998931884766,48.27000045776367,25940700,41.54219055175781
INTC,2019-01-23,48.40999984741211,48.79999923706055,47.52000045776367,47.939998626708984,18960700,41.258174896240234
INTC,2019-01-24,48.70000076293945,50.040000915527344,48.599998474121094,49.7599983215332,50578300,42.82450866699219
INTC,2019-01-25,46.849998474121094,47.43000030517578,45.75,47.040000915527344,86455700,40.48362350463867
INTC,2019-01-28,46.130001068115234,46.72999954223633,46.04999923706055,46.709999084472656,35928700,40.19961166381836
INTC,2019-01-29,46.779998779296875,46.970001220703125,46.33000183105469,46.540000915527344,20988300,40.053314208984375
INTC,2019-01-30,46.68000030517578,47.68000030517578,46.45000076293945,47.540000915527344,26931700,40.9139404296875
INTC,2019-01-31,46.70000076293945,47.18000030517578,46.099998474121094,47.119998931884766,43051300,40.55246353149414
INTC,2019-02-01,47.060001373291016,49.04999923706055,47.0099983215332,48.72999954223633,37442900,41.938072204589844
INTC,2019-02-04,48.619998931884766,49.2400016784668,48.2400016784668,49.220001220703125,20905000,42.359779357910156
INTC,2019-02-05,49.18000030517578,50.720001220703125,49.18000030517578,50.0099983215332,31641600,43.0396614074707
INTC,2019-02-06,49.95000076293945,50.63999938964844,49.81999969482422,49.900001525878906,21647800,43.21721267700195
INTC,2019-02-07,49.5,49.849998474121094,48.68000030517578,49.22999954223633,27825900,42.636940002441406
INTC,2019-02-08,48.77000045776367,49.02000045776367,48.0099983215332,48.84000015258789,18851200,42.29916763305664
INTC,2019-02-11,49.02000045776367,49.31999969482422,48.58000183105469,48.77000045776367,18004100,42.23854446411133
INTC,2019-02-12,49.36000061035156,50.13999938964844,49.27000045776367,50.0099983215332,18050100,43.31247329711914
INTC,2019-02-13,50.130001068115234,50.810001373291016,50,50.470001220703125,17712800,43.71087646484375
INTC,2019-02-14,50.40999984741211,51.040000915527344,50.349998474121094,50.810001373291016,17545400,44.00534439086914
INTC,2019-02-15,51.25,51.66999816894531,51.09000015258789,51.65999984741211,22520400,44.74150848388672
INTC,2019-02-19,51.349998474121094,51.709999084472656,51.34000015258789,51.400001525878906,15611800,44.51632308959961
INTC,2019-02-20,51.630001068115234,51.72999954223633,51.060001373291016,51.38999938964844,21607700,44.50766372680664
INTC,2019-02-21,51.31999969482422,51.84000015258789,51.209999084472656,51.40999984741211,16162100,44.52498245239258
INTC,2019-02-22,52.70000076293945,52.97999954223633,52.060001373291016,52.4900016784668,31934100,45.460357666015625
INTC,2019-02-25,53.060001373291016,53.61000061035156,52.86000061035156,53.099998474121094,20711800,45.988651275634766
INTC,2019-02-26,53.0099983215332,53.369998931884766,52.90999984741211,53.22999954223633,16082200,46.10124206542969
INTC,2019-02-27,52.7599983215332,53.380001068115234,52.5099983215332,53.2400016784668,17590300,46.10989761352539
INTC,2019-02-28,52.91999816894531,53.18000030517578,52.810001373291016,52.959999084472656,18388800,45.867401123046875
INTC,2019-03-01,53.439998626708984,53.68000030517578,52.88999938964844,53.29999923706055,18359300,46.161865234375
INTC,2019-03-04,53.75,54.099998474121094,53.209999084472656,53.939998626708984,21706100,46.716163635253906
INTC,2019-03-05,53.849998474121094,53.9900016784668,53.11000061035156,53.68000030517578,21057700,46.49098587036133
INTC,2019-03-06,53.630001068115234,53.650001525878906,52.939998626708984,52.95000076293945,14740500,45.858741760253906
INTC,2019-03-07,52.77000045776367,52.9900016784668,52.36000061035156,52.599998474121094,17803000,45.555625915527344
INTC,2019-03-08,51.970001220703125,52.560001373291016,51.70000076293945,52.47999954223633,16793900,45.451690673828125
INTC,2019-03-11,52.880001068115234,53.650001525878906,52.56999969482422,53.349998474121094,18963000,46.205162048339844
INTC,2019-03-12,53.34000015258789,53.959999084472656,53.18000030517578,53.56999969482422,20782100,46.395713806152344
INTC,2019-03-13,54,54.56999969482422,53.650001525878906,54.369998931884766,25522300,47.08856964111328
INTC,2019-03-14,54.29999923706055,54.45000076293945,53.33000183105469,53.439998626708984,26647100,46.283111572265625
INTC,2019-03-15,53.68000030517578,54.689998626708984,53.68000030517578,54.33000183105469,46512500,47.05393600463867
INTC,2019-03-18,54.41999816894531,54.5099983215332,53.869998931884766,54.099998474121094,16274000,46.854732513427734
INTC,2019-03-19,54.470001220703125,54.650001525878906,54,54.16999816894531,18274800,46.91535186767578
INTC,2019-03-20,54.060001373291016,54.400001525878906,53.61000061035156,53.81999969482422,24325300,46.61222839355469
INTC,2019-03-21,53.91999816894531,54.9900016784668,53.84000015258789,54.63999938964844,19127200,47.32240676879883
INTC,2019-03-22,54.400001525878906,54.619998931884766,53.209999084472656,53.2599983215332,21438400,46.12721633911133
INTC,2019-03-25,52.970001220703125,53.54999923706055,52.380001068115234,52.779998779296875,16971400,45.711517333984375
INTC,2019-03-26,53.31999969482422,53.77000045776367,53.040000915527344,53.439998626708984,17724300,46.283111572265625
INTC,2019-03-27,53.59000015258789,53.86000061035156,52.939998626708984,53.15999984741211,19656000,46.04062271118164
INTC,2019-03-28,53.25,53.439998626708984,52.77000045776367,53.11000061035156,13607900,45.997318267822266
INTC,2019-03-29,53.79999923706055,54.040000915527344,53.47999954223633,53.70000076293945,18736100,46.508304595947266
INTC,2019-04-01,54.34000015258789,54.56999969482422,54.099998474121094,54.5099983215332,17830400,47.20982360839844
INTC,2019-04-02,54.529998779296875,54.79999923706055,54.22999954223633,54.36000061035156,13704500,47.07991027832031
INTC,2019-04-03,55.029998779296875,55.9900016784668,54.88999938964844,55.47999954223633,24552800,48.04991149902344
INTC,2019-04-04,55.27000045776367,56.13999938964844,55.27000045776367,55.91999816894531,16520500,48.430992126464844
INTC,2019-04-05,55.75,55.95000076293945,54.869998931884766,55.599998474121094,19268400,48.15385437011719
INTC,2019-04-08,55.279998779296875,55.7400016784668,55.20000076293945,55.68000030517578,11758800,48.223140716552734
INTC,2019-04-09,55.349998474121094,55.43000030517578,54.900001525878906,55.31999969482422,13339700,47.91134262084961
INTC,2019-04-10,55.31999969482422,55.86000061035156,55.31999969482422,55.75,13084000,48.28375244140625
INTC,2019-04-11,55.7599983215332,56.06999969482422,55.630001068115234,55.79999923706055,10845800,48.327064514160156
INTC,2019-04-12,56.209999084472656,56.4900016784668,55.84000015258789,56.41999816894531,12910200,48.86403274536133
INTC,2019-04-15,56.459999084472656,56.560001373291016,55.91999816894531,56.279998779296875,11676900,48.74277877807617
INTC,2019-04-16,56.65999984741211,57.470001220703125,56.06999969482422,56.709999084472656,30301900,49.115196228027344
INTC,2019-04-17,58.439998626708984,59.59000015258789,58.119998931884766,58.560001373291016,38788400,50.71742630004883
INTC,2019-04-18,58.709999084472656,58.880001068115234,58.119998931884766,58.4900016784668,20464200,50.65680694580078
INTC,2019-04-22,58.150001525878906,58.83000183105469,57.880001068115234,58.81999969482422,12327500,50.94261169433594
INTC,2019-04-23,58.88999938964844,58.97999954223633,58.5,58.779998779296875,17739900,50.90796661376953
INTC,2019-04-24,58.52000045776367,59.290000915527344,58.13999938964844,58.720001220703125,17723700,50.85601043701172
INTC,2019-04-25,58.29999923706055,58.380001068115234,57.22999954223633,57.61000061035156,27949900,49.89467239379883
INTC,2019-04-26,52.7400016784668,53.09000015258789,51.52000045776367,52.43000030517578,72364500,45.40838623046875
INTC,2019-04-29,52.16999816894531,52.43000030517578,51,51.11000061035156,42142300,44.265174865722656
INTC,2019-04-30,51,51.43000030517578,50.869998931884766,51.040000915527344,27130900,44.20454788208008
INTC,2019-05-01,51.099998474121094,51.599998474121094,50.7400016784668,50.7599983215332,20467600,43.9620361328125
INTC,2019-05-02,50.79999923706055,51.33000183105469,50.119998931884766,50.54999923706055,22655400,43.78016662597656
INTC,2019-05-03,51.08000183105469,51.81999969482422,50.72999954223633,51.75,25656600,44.819454193115234
INTC,2019-05-06,50.25,51.279998779296875,50.189998626708984,51.220001220703125,26245200,44.632110595703125
INTC,2019-05-07,50.599998474121094,50.880001068115234,49.93000030517578,50.47999954223633,29713400,43.98728942871094
INTC,2019-05-08,50.20000076293945,50.790000915527344,49.06999969482422,49.2400016784668,36812400,42.906761169433594
INTC,2019-05-09,47.900001525878906,48.290000915527344,46.04999923706055,46.619998931884766,59642200,40.623756408691406
INTC,2019-05-10,46.439998626708984,46.79999923706055,45.099998474121094,46.20000076293945,42522800,40.25777816772461
INTC,2019-05-13,45.33000183105469,45.63999938964844,44.70000076293945,44.7599983215332,39091900,39.00299072265625
INTC,2019-05-14,45.18000030517578,45.4900016784668,44.869998931884766,45.16999816894531,24706500,39.36025619506836
INTC,2019-05-15,44.91999816894531,45.75,44.7599983215332,45.619998931884766,23407900,39.75236892700195
INTC,2019-05-16,45.470001220703125,45.95000076293945,45.41999816894531,45.529998779296875,19954700,39.67394256591797
INTC,2019-05-17,45.18000030517578,45.72999954223633,44.7599983215332,44.88999938964844,22500400,39.116275787353516
INTC,2019-05-20,44,44.52000045776367,43.45000076293945,43.560001373291016,28675000,37.95733642578125
INTC,2019-05-21,44.34000015258789,44.779998779296875,44.18000030517578,44.459999084472656,25543400,38.7415771484375
INTC,2019-05-22,44.150001525878906,44.459999084472656,43.849998474121094,44,16932500,38.34074020385742
INTC,2019-05-23,43.369998931884766,44.7400016784668,42.86000061035156,44.529998779296875,35783900,38.80256652832031
INTC,2019-05-24,44.59000015258789,45.04999923706055,44.4900016784668,44.56999969482422,27168100,38.83742904663086
INTC,2019-05-28,44.65999984741211,44.689998626708984,43.29999923706055,43.56999969482422,34779900,37.966033935546875
INTC,2019-05-29,43.349998474121094,44.529998779296875,43.33000183105469,44.22999954223633,28450300,38.54115676879883
INTC,2019-05-30,44.29999923706055,45.029998779296875,44.22999954223633,44.72999954223633,21618900,38.97684860229492
INTC,2019-05-31,44.18000030517578,44.970001220703125,43.93000030517578,44.040000915527344,25532500,38.3755989074707
INTC,2019-06-03,44.25,44.59000015258789,43.20000076293945,43.459999084472656,31155700,37.87019348144531
INTC,2019-06-04,44.15999984741211,44.86000061035156,43.77000045776367,44.790000915527344,28094900,39.02913284301758
INTC,2019-06-05,45.11000061035156,45.18000030517578,44.189998626708984,44.54999923706055,20802000,38.820003509521484
INTC,2019-06-06,44.75,45.16999816894531,44.5099983215332,45.099998474121094,19076200,39.299259185791016
INTC,2019-06-07,45.25,46.119998931884766,45.099998474121094,46.029998779296875,24370300,40.10963821411133
INTC,2019-06-10,46.22999954223633,47.189998626708984,46.20000076293945,46.79999923706055,20806100,40.78060531616211
INTC,2019-06-11,47.2599983215332,47.31999969482422,46.52000045776367,46.849998474121094,18415500,40.82415771484375
INTC,2019-06-12,46.66999816894531,46.66999816894531,46.25,46.31999969482422,15900600,40.36233901977539
INTC,2019-06-13,46.599998474121094,46.959999084472656,46.529998779296875,46.70000076293945,12267600,40.6934700012207
INTC,2019-06-14,45.83000183105469,46.41999816894531,45.54999923706055,46.189998626708984,15381100,40.249061584472656
INTC,2019-06-17,46.13999938964844,46.529998779296875,45.79999923706055,46.130001068115234,12643300,40.19677734375
INTC,2019-06-18,46.75,48,46.599998474121094,47.369998931884766,25732300,41.27729797363281
INTC,2019-06-19,47.47999954223633,47.58000183105469,47,47.06999969482422,17436400,41.01587677001953
INTC,2019-06-20,47.869998931884766,48.04999923706055,46.869998931884766,47.189998626708984,20126800,41.12044906616211
INTC,2019-06-21,46.95000076293945,47.72999954223633,46.79999923706055,47.459999084472656,31096300,41.355716705322266
INTC,2019-06-24,47.400001525878906,47.849998474121094,47.16999816894531,47.630001068115234,14479900,41.503849029541016
INTC,2019-06-25,47.560001373291016,47.68000030517578,46.79999923706055,46.849998474121094,16665600,40.82415771484375
INTC,2019-06-26,47.650001525878906,48.47999954223633,47.560001373291016,48.189998626708984,21886300,41.99182891845703
INTC,2019-06-27,48.150001525878906,48.41999816894531,47.2400016784668,47.459999084472656,23062900,41.355716705322266
INTC,2019-06-28,47.77000045776367,48.20000076293945,47.68000030517578,47.869998931884766,26646200,41.71298599243164
INTC,2019-07-01,49.290000915527344,49.45000076293945,47.75,48.04999923706055,27423300,41.86983871459961
INTC,2019-07-02,47.90999984741211,48.220001220703125,47.689998626708984,48.119998931884766,15381600,41.930824279785156
INTC,2019-07-03,48.18000030517578,48.560001373291016,48,48.52000045776367,10739100,42.27937698364258
INTC,2019-07-05,48.029998779296875,48.18000030517578,47.439998626708984,48.08000183105469,14339200,41.89597702026367
INTC,2019-07-08,47.619998931884766,47.95000076293945,47.06999969482422,47.81999969482422,16564300,41.66941452026367
INTC,2019-07-09,47.36000061035156,47.79999923706055,47.130001068115234,47.75,17853200,41.60841369628906
INTC,2019-07-10,47.91999816894531,48.61000061035156,47.900001525878906,48.209999084472656,16032300,42.009246826171875
INTC,2019-07-11,48.560001373291016,48.779998779296875,48.310001373291016,48.599998474121094,16615100,42.349090576171875
INTC,2019-07-12,49,49.93000030517578,48.810001373291016,49.91999816894531,20148700,43.49930953979492
INTC,2019-07-15,50,50.25,49.77000045776367,50.119998931884766,14345100,43.673583984375
INTC,2019-07-16,49.90999984741211,50,48.959999084472656,49.16999816894531,17131400,42.84577941894531
INTC,2019-07-17,49.5,49.70000076293945,49.2400016784668,49.38999938964844,11928600,43.0374755859375
INTC,2019-07-18,49.279998779296875,49.9900016784668,48.88999938964844,49.939998626708984,15671600,43.516746520996094
INTC,2019-07-19,49.959999084472656,50.65999984741211,49.90999984741211,50.27000045776367,29141100,43.804290771484375
INTC,2019-07-22,50.0099983215332,51.52000045776367,49.88999938964844,51.349998474121094,21688000,44.74538040161133
INTC,2019-07-23,52,52,51.29999923706055,51.75,18413500,45.09394073486328
INTC,2019-07-24,51.97999954223633,52.970001220703125,51.79999923706055,52.91999816894531,20896400,46.11344909667969
INTC,2019-07-25,52.5099983215332,52.599998474121094,51.880001068115234,52.15999984741211,27765400,45.451202392578125
INTC,2019-07-26,52.689998626708984,53.5,51.529998779296875,51.59000015258789,36401500,44.95451354980469
INTC,2019-07-29,51.529998779296875,52.560001373291016,50.779998779296875,52.5099983215332,21897500,45.756187438964844
INTC,2019-07-30,51.709999084472656,52.310001373291016,51.560001373291016,51.70000076293945,16487700,45.05036926269531
INTC,2019-07-31,51.5099983215332,51.720001220703125,50.04999923706055,50.54999923706055,24169800,44.048282623291016
INTC,2019-08-01,50.52000045776367,51.88999938964844,49.470001220703125,49.5,34020800,43.133331298828125
INTC,2019-08-02,49.09000015258789,49.36000061035156,48.5,48.68000030517578,27881600,42.41879653930664
INTC,2019-08-05,47.7599983215332,47.959999084472656,46.56999969482422,46.970001220703125,38936600,40.928741455078125
INTC,2019-08-06,47.150001525878906,47.560001373291016,46.77000045776367,46.959999084472656,26119600,41.19630432128906
INTC,2019-08-07,46.29999923706055,46.880001068115234,45.970001220703125,46.72999954223633,29440400,40.99453353881836
INTC,2019-08-08,46.15999984741211,47.369998931884766,45.90999984741211,47.16999816894531,30643700,41.38052749633789
INTC,2019-08-09,46.939998626708984,47,45.779998779296875,45.97999954223633,24975500,40.33659362792969
INTC,2019-08-12,45.7599983215332,46.06999969482422,45.439998626708984,45.599998474121094,18494300,40.00322341918945
INTC,2019-08-13,45.4900016784668,47.04999923706055,45.36000061035156,46.84000015258789,28959500,41.091041564941406
INTC,2019-08-14,46.060001373291016,46.630001068115234,45.650001525878906,45.869998931884766,25650200,40.240089416503906
INTC,2019-08-15,46.099998474121094,46.18000030517578,45.439998626708984,45.70000076293945,21896000,40.09095001220703
INTC,2019-08-16,46.34000015258789,46.68000030517578,46.060001373291016,46.5,22701800,40.79275894165039
INTC,2019-08-19,47.459999084472656,47.599998474121094,47.040000915527344,47.22999954223633,21403600,41.43317413330078
INTC,2019-08-20,47.029998779296875,47.119998931884766,46.459999084472656,46.599998474121094,23113300,40.88047790527344
INTC,2019-08-21,47.11000061035156,47.290000915527344,46.88999938964844,47.150001525878906,15915000,41.36298370361328
INTC,2019-08-22,47.279998779296875,47.43000030517578,46.689998626708984,46.779998779296875,19783000,41.03839874267578
INTC,2019-08-23,46.349998474121094,46.630001068115234,44.79999923706055,44.959999084472656,32814000,39.4417724609375
INTC,2019-08-26,45.81999969482422,45.81999969482422,45.25,45.560001373291016,22080500,39.9681396484375
INTC,2019-08-27,45.869998931884766,46.119998931884766,45.5,45.790000915527344,16925500,40.16991424560547
INTC,2019-08-28,45.70000076293945,45.90999984741211,45.369998931884766,45.790000915527344,14888800,40.16991424560547
INTC,2019-08-29,46.459999084472656,47.220001220703125,46.400001525878906,46.869998931884766,17803800,41.11733627319336
INTC,2019-08-30,47.2400016784668,47.790000915527344,47.15999984741211,47.40999984741211,16922600,41.591064453125
INTC,2019-09-03,47.119998931884766,47.220001220703125,46.5,46.97999954223633,15003800,41.2138557434082
INTC,2019-09-04,47.560001373291016,48.95000076293945,47.540000915527344,48.91999816894531,23450700,42.91573715209961
INTC,2019-09-05,49.93000030517578,51.16999816894531,49.869998931884766,50.099998474121094,30014200,43.95091247558594
INTC,2019-09-06,50.25,50.9900016784668,50.06999969482422,50.91999816894531,17067900,44.670265197753906
INTC,2019-09-09,51.060001373291016,52.029998779296875,51.02000045776367,51.59000015258789,20749700,45.25803756713867
INTC,2019-09-10,51.33000183105469,51.84000015258789,50.83000183105469,51.81999969482422,18532000,45.459808349609375
INTC,2019-09-11,51.599998474121094,52.790000915527344,51.380001068115234,52.790000915527344,18968900,46.31074905395508
INTC,2019-09-12,53,53.33000183105469,52.06999969482422,53.0099983215332,23308700,46.50373840332031
INTC,2019-09-13,52.7599983215332,53,52.22999954223633,52.540000915527344,18010800,46.0914421081543
INTC,2019-09-16,51.900001525878906,52.290000915527344,51.70000076293945,52.20000076293945,13354600,45.79316711425781
INTC,2019-09-17,52.04999923706055,52.13999938964844,51.349998474121094,51.95000076293945,19641100,45.573856353759766
INTC,2019-09-18,52.130001068115234,52.130001068115234,51.15999984741211,51.7400016784668,14906800,45.389625549316406
INTC,2019-09-19,51.70000076293945,51.9900016784668,51.5,51.56999969482422,11428400,45.240482330322266
INTC,2019-09-20,51.599998474121094,51.880001068115234,50.560001373291016,50.720001220703125,37067900,44.49480438232422
INTC,2019-09-23,50.83000183105469,51.22999954223633,50.38999938964844,50.900001525878906,18916600,44.6527214050293
INTC,2019-09-24,51.099998474121094,51.18000030517578,49.63999938964844,49.81999969482422,28197400,43.70527267456055
INTC,2019-09-25,49.75,51.209999084472656,49.41999816894531,51.02000045776367,19486700,44.75799560546875
INTC,2019-09-26,50.97999954223633,51.150001525878906,50.34000015258789,50.91999816894531,11351800,44.670265197753906
INTC,2019-09-27,50.630001068115234,51.220001220703125,50.34000015258789,50.779998779296875,14845700,44.54744338989258
INTC,2019-09-30,51.189998626708984,51.599998474121094,50.939998626708984,51.529998779296875,13652100,45.20539855957031
INTC,2019-10-01,51.970001220703125,52.2400016784668,50.43000030517578,50.7599983215332,18413100,44.529911041259766
INTC,2019-10-02,50.310001373291016,50.369998931884766,48.97999954223633,49.38999938964844,20078700,43.32805252075195
INTC,2019-10-03,49.5,50.06999969482422,48.529998779296875,50.029998779296875,16320100,43.88950729370117
INTC,2019-10-04,50.349998474121094,50.970001220703125,50.029998779296875,50.91999816894531,12644900,44.670265197753906
INTC,2019-10-07,50.70000076293945,51.22999954223633,50.560001373291016,50.619998931884766,12081400,44.40707778930664
INTC,2019-10-08,50.15999984741211,50.47999954223633,49.61000061035156,49.72999954223633,17409100,43.6263313293457
INTC,2019-10-09,50.470001220703125,50.790000915527344,50.150001525878906,50.47999954223633,11834900,44.284271240234375
INTC,2019-10-10,50.40999984741211,51.779998779296875,50.400001525878906,51.11000061035156,13907900,44.83695602416992
INTC,2019-10-11,52,52.790000915527344,51.81999969482422,52.09000015258789,24072500,45.6966667175293
INTC,2019-10-14,51.900001525878906,51.95000076293945,51.439998626708984,51.63999938964844,15016800,45.30189895629883
INTC,2019-10-15,51.93000030517578,53.06999969482422,51.83000183105469,52.650001525878906,18878100,46.18793869018555
INTC,2019-10-16,52.349998474121094,52.560001373291016,52.119998931884766,52.45000076293945,14769300,46.01247787475586
INTC,2019-10-17,52.63999938964844,52.84000015258789,51.380001068115234,51.86000061035156,16533900,45.494895935058594
INTC,2019-10-18,51.75,51.81999969482422,51.029998779296875,51.36000061035156,16974100,45.05625534057617
INTC,2019-10-21,51.52000045776367,52.16999816894531,51.34000015258789,52.130001068115234,12189000,45.731754302978516
INTC,2019-10-22,51.900001525878906,52.31999969482422,51.88999938964844,52.0099983215332,13114300,45.626487731933594
INTC,2019-10-23,51.369998931884766,51.959999084472656,51.20000076293945,51.720001220703125,15887500,45.37208557128906
INTC,2019-10-24,52.09000015258789,52.43000030517578,51.43000030517578,52.22999954223633,23413000,45.81948471069336
INTC,2019-10-25,54.189998626708984,56.61000061035156,53.91999816894531,56.459999084472656,59767700,49.530311584472656
INTC,2019-10-28,56.380001068115234,56.810001373291016,56.060001373291016,56.7599983215332,32307500,49.79348373413086
INTC,2019-10-29,56.369998931884766,57.2400016784668,56.2400016784668,56.34000015258789,18155800,49.42503356933594
INTC,2019-10-30,56.31999969482422,56.630001068115234,55.619998931884766,56.599998474121094,15248000,49.65312957763672
INTC,2019-10-31,56.33000183105469,56.599998474121094,55.619998931884766,56.529998779296875,19249700,49.59172058105469
INTC,2019-11-01,55.939998626708984,56.650001525878906,55.619998931884766,56.5099983215332,17953500,49.574180603027344
INTC,2019-11-04,56.93000030517578,57.79999923706055,56.849998474121094,57.61000061035156,19068000,50.53916549682617
INTC,2019-11-05,57.470001220703125,58.349998474121094,57.209999084472656,57.54999923706055,20865400,50.48652648925781
INTC,2019-11-06,57.4900016784668,57.709999084472656,56.97999954223633,57.599998474121094,17721000,50.8084831237793
INTC,2019-11-07,58,58.54999923706055,57.86000061035156,58.04999923706055,16962800,51.20542907714844
INTC,2019-11-08,57.849998474121094,58.29999923706055,57.310001373291016,58.27000045776367,11888900,51.39950180053711
INTC,2019-11-11,57.970001220703125,58.5,57.900001525878906,58.349998474121094,11228900,51.47005844116211
INTC,2019-11-12,58.400001525878906,58.79999923706055,58.029998779296875,58.20000076293945,11952500,51.33774948120117
INTC,2019-11-13,57.869998931884766,57.970001220703125,57.349998474121094,57.88999938964844,15332700,51.06429672241211
INTC,2019-11-14,57.61000061035156,58.040000915527344,57.56999969482422,57.810001373291016,12119000,50.99373245239258
INTC,2019-11-15,58.16999816894531,58.70000076293945,57.619998931884766,57.959999084472656,16112100,51.126041412353516
INTC,2019-11-18,57.70000076293945,58.47999954223633,57.56999969482422,58.25,16097500,51.38185119628906
INTC,2019-11-19,58.47999954223633,58.650001525878906,57.75,58.349998474121094,17061900,51.47005844116211
INTC,2019-11-20,58.2599983215332,58.36000061035156,57.369998931884766,57.900001525878906,18542300,51.0731201171875
INTC,2019-11-21,57.4900016784668,58.29999923706055,57.40999984741211,58.220001220703125,16139000,51.35539627075195
INTC,2019-11-22,58.34000015258789,58.650001525878906,57.4900016784668,57.61000061035156,15690200,50.817317962646484
INTC,2019-11-25,58,58.84000015258789,58,58.810001373291016,15011700,51.87582778930664
INTC,2019-11-26,58.95000076293945,59.130001068115234,58.45000076293945,58.900001525878906,22338700,51.95521545410156
INTC,2019-11-27,58.529998779296875,58.59000015258789,57.90999984741211,58.5099983215332,18184200,51.61118698120117
INTC,2019-11-29,58.150001525878906,58.29999923706055,57.790000915527344,58.04999923706055,9481100,51.20542907714844
INTC,2019-12-02,58.54999923706055,58.689998626708984,57.470001220703125,57.65999984741211,19154500,50.861419677734375
INTC,2019-12-03,56.86000061035156,56.86000061035156,55.75,56.06999969482422,25737400,49.458892822265625
INTC,2019-12-04,56.65999984741211,56.65999984741211,55.86000061035156,56.02000045776367,18881400,49.41478729248047
INTC,2019-12-05,56.40999984741211,56.40999984741211,55.7599983215332,56.08000183105469,17673700,49.46771240234375
INTC,2019-12-06,56.65999984741211,56.9900016784668,56.41999816894531,56.810001373291016,16476800,50.111637115478516
INTC,2019-12-09,56.540000915527344,56.959999084472656,56.5,56.529998779296875,14298600,49.86465835571289
INTC,2019-12-10,56.709999084472656,56.83000183105469,56.439998626708984,56.59000015258789,16157900,49.91756820678711
INTC,2019-12-11,56.90999984741211,57.16999816894531,56.58000183105469,57.06999969482422,20051100,50.34098434448242
INTC,2019-12-12,56.75,58.04999923706055,56.61000061035156,57.54999923706055,27883300,50.76437759399414
INTC,2019-12-13,57.54999923706055,58.34000015258789,57.380001068115234,57.790000915527344,22795200,50.97608184814453
INTC,2019-12-16,58.209999084472656,58.56999969482422,57.650001525878906,57.70000076293945,19131200,50.896697998046875
INTC,2019-12-17,58,58.099998474121094,57.130001068115234,57.29999923706055,21653100,50.54386520385742
INTC,2019-12-18,57.38999938964844,57.459999084472656,56.939998626708984,57.16999816894531,28261000,50.4291877746582
INTC,2019-12-19,57.16999816894531,57.9900016784668,56.970001220703125,57.959999084472656,18865100,51.126041412353516
INTC,2019-12-20,58.31999969482422,59.04999923706055,57.88999938964844,58.95000076293945,49953000,51.99931335449219
INTC,2019-12-23,59.060001373291016,59.779998779296875,59.040000915527344,59.22999954223633,23593000,52.246299743652344
INTC,2019-12-24,59.25,59.47999954223633,59.15999984741211,59.40999984741211,6313200,52.40508270263672
INTC,2019-12-26,59.40999984741211,59.849998474121094,59.349998474121094,59.81999969482422,11480300,52.76673889160156
INTC,2019-12-27,59.90999984741211,60.47999954223633,59.900001525878906,60.08000183105469,14085800,52.996089935302734
INTC,2019-12-30,59.9900016784668,60.04999923706055,59.380001068115234,59.619998931884766,12750500,52.59031677246094
INTC,2019-12-31,59.619998931884766,59.93000030517578,59.36000061035156,59.849998474121094,14432900,52.79319381713867
INTC,2020-01-02,60.2400016784668,60.970001220703125,60.220001220703125,60.84000015258789,18056000,53.666465759277344
INTC,2020-01-03,59.810001373291016,60.70000076293945,59.810001373291016,60.099998474121094,15293900,53.01371765136719
INTC,2020-01-06,59.59000015258789,60.20000076293945,59.33000183105469,59.93000030517578,17755200,52.863765716552734
INTC,2020-01-07,59.779998779296875,59.79999923706055,58.88999938964844,58.93000030517578,21876100,51.98167037963867
INTC,2020-01-08,58.88999938964844,59.31999969482422,58.52000045776367,58.970001220703125,23133500,52.0169677734375
INTC,2020-01-09,59.04999923706055,59.5099983215332,58.83000183105469,59.29999923706055,18813300,52.308048248291016
INTC,2020-01-10,59.56999969482422,60.08000183105469,58.869998931884766,58.939998626708984,15200600,51.9904899597168
INTC,2020-01-13,59.16999816894531,59.779998779296875,59.08000183105469,59.59000015258789,16453300,52.5638542175293
INTC,2020-01-14,59.4900016784668,59.7400016784668,59.189998626708984,59.43000030517578,17051200,52.42272186279297
INTC,2020-01-15,59.29999923706055,59.650001525878906,58.75,58.939998626708984,18498800,51.9904899597168
INTC,2020-01-16,59.2599983215332,59.84000015258789,59.06999969482422,59.65999984741211,21365500,52.6255989074707
INTC,2020-01-17,59.97999954223633,60,59.2400016784668,59.599998474121094,21803400,52.57267761230469
INTC,2020-01-21,59.810001373291016,61.25,59.790000915527344,60.54999923706055,28358500,53.41065979003906
INTC,2020-01-22,61.040000915527344,62.849998474121094,60.970001220703125,62.72999954223633,29475100,55.333614349365234
INTC,2020-01-23,62.86000061035156,63.709999084472656,62.810001373291016,63.31999969482422,42778700,55.85406494140625
INTC,2020-01-24,66.56999969482422,69.29000091552734,66.45999908447266,68.470001220703125,84711000,60.39683151245117
INTC,2020-01-27,66.720001220703125,67.41999816894531,65.5999984741211,65.69000244140625,30764000,57.94461441040039
INTC,2020-01-28,66.5,67.58000183105469,65.94000244140625,67.30999755859375,30915400,59.373600006103516
INTC,2020-01-29,67.62999725341797,68.05999755859375,66.16999816894531,66.33000183105469,18055800,58.5091552734375
INTC,2020-01-30,65.63999938964844,66.5,64.93000030517578,66.470001220703125,18522400,58.63264465332031
INTC,2020-01-31,65.80000305175781,65.9800033569336,63.66999816894531,63.93000030517578,25268400,56.39213562011719
INTC,2020-02-03,64.45999908447266,65.04000091552734,64.30000305175781,64.41999816894531,16646600,56.8243522644043
INTC,2020-02-04,65.7699966430664,66.05999755859375,64.91999816894531,65.45999908447266,20970800,57.74173355102539
INTC,2020-02-05,66.69000244140625,67.5999984741211,66.12999725341797,67.339996337890625,23401400,59.40005874633789
INTC,2020-02-06,67.30000305175781,67.4000015258789,66.7699966430664,67.089996337890625,17408000,59.470970153808594
INTC,2020-02-07,66.86000061035156,67.30000305175781,66.01000213623047,66.0199966430664,18134600,58.52248764038086
INTC,2020-02-10,65.55999755859375,66.4000015258789,65.44000244140625,66.38999938964844,22299300,58.85048294067383
INTC,2020-02-11,66.83000183105469,67.70999908447266,66.56999969482422,67.410003662109375,17975600,59.75465393066406
INTC,2020-02-12,67.5999984741211,68.089996337890625,67.30999755859375,67.45999908447266,15586600,59.79895782470703
INTC,2020-02-13,66.98999786376953,67.6500015258789,66.73999786376953,67.44000244140625,11602700,59.78123474121094
INTC,2020-02-14,67.5199966430664,67.86000061035156,66.81999969482422,67.2699966430664,13405500,59.63052749633789
INTC,2020-02-18,66.660003662109375,66.69000244140625,65.87999725341797,66.13999938964844,12758400,58.62886047363281
INTC,2020-02-19,66.38999938964844,67.19999694824219,66.18000030517578,67.11000061035156,13551200,59.48870849609375
INTC,2020-02-20,67.04000091552734,67.29000091552734,64.55999755859375,65.44999694824219,26452600,58.01723098754883
INTC,2020-02-21,65.18000030517578,65.25,64.04000091552734,64.339996337890625,20775900,57.03327941894531
INTC,2020-02-24,61.61000061035156,62.77000045776367,61.31999969482422,61.7599983215332,26903100,54.74627685546875
INTC,2020-02-25,61.9900016784668,62.279998779296875,59.459999084472656,59.72999954223633,34495700,52.94680404663086
INTC,2020-02-26,60.11000061035156,60.81999969482422,59.27000045776367,59.650001525878906,26190100,52.87589645385742
INTC,2020-02-27,57.93000030517578,58.5099983215332,55.79999923706055,55.83000183105469,42226900,49.48971939086914
INTC,2020-02-28,54.29999923706055,56.380001068115234,53.599998474121094,55.52000045776367,60721700,49.21492385864258
INTC,2020-03-02,55.790000915527344,58.220001220703125,54.52000045776367,58.18000030517578,43140300,51.57284164428711
INTC,2020-03-03,58.029998779296875,59.02000045776367,55.400001525878906,55.970001220703125,49740300,49.61381530761719
INTC,2020-03-04,57.0099983215332,58.709999084472656,56.15999984741211,58.68000030517578,29223100,52.01605224609375
INTC,2020-03-05,57.060001373291016,58.65999984741211,56.61000061035156,56.959999084472656,29099200,50.49138259887695
INTC,2020-03-06,55.18000030517578,56.0099983215332,54.540000915527344,55.77000045776367,36259200,49.43653106689453
INTC,2020-03-09,51.91999816894531,52.709999084472656,50,50.849998474121094,56197000,45.075260162353516
INTC,2020-03-10,52.7599983215332,54,50.43000030517578,53.97999954223633,36569000,47.84980773925781
INTC,2020-03-11,52.38999938964844,53.540000915527344,51.0099983215332,51.65999984741211,38563500,45.79327392578125
INTC,2020-03-12,47.9900016784668,50.09000015258789,45.369998931884766,45.540000915527344,50661700,40.3682861328125
INTC,2020-03-13,48.2599983215332,55,47.7400016784668,54.43000030517578,48805100,48.24870681762695
INTC,2020-03-16,47.5099983215332,52.25,43.630001068115234,44.61000061035156,53878900,39.54389953613281
INTC,2020-03-17,45.7599983215332,51.630001068115234,45.20000076293945,50.08000183105469,52085200,44.392704010009766
INTC,2020-03-18,46.709999084472656,50.04999923706055,45.20000076293945,47.61000061035156,49309900,42.20321273803711
INTC,2020-03-19,47.84000015258789,49.22999954223633,45.15999984741211,45.939998626708984,44538000,40.72285842895508
INTC,2020-03-20,46.5099983215332,49.41999816894531,45.470001220703125,45.83000183105469,52344000,40.6253547668457
INTC,2020-03-23,46.02000045776367,50.4900016784668,45.90999984741211,49.58000183105469,46698500,43.949493408203125
INTC,2020-03-24,53.13999938964844,54.63999938964844,51.349998474121094,52.400001525878906,50019800,46.44923782348633
INTC,2020-03-25,52.47999954223633,53.790000915527344,49.90999984741211,51.2599983215332,41106100,45.43870544433594
INTC,2020-03-26,51.7400016784668,55.95000076293945,51.65999984741211,55.540000915527344,41459800,49.232643127441406
INTC,2020-03-27,53.41999816894531,54.63999938964844,52.06999969482422,52.369998931884766,31633500,46.422645568847656
INTC,2020-03-30,52.9900016784668,56.099998474121094,52.83000183105469,55.4900016784668,31628600,49.188331604003906
INTC,2020-03-31,55.060001373291016,55.79999923706055,53.220001220703125,54.119998931884766,48074700,47.97391128540039
INTC,2020-04-01,52.5,54.689998626708984,51.43000030517578,51.880001068115234,29586600,45.98828887939453
INTC,2020-04-02,51.290000915527344,54.560001373291016,51.220001220703125,54.349998474121094,27810000,48.177791595458984
INTC,2020-04-03,53.849998474121094,55.130001068115234,52.72999954223633,54.130001068115234,23906100,47.98277282714844
INTC,2020-04-06,56.630001068115234,58.77000045776367,56.119998931884766,58.43000030517578,32323400,51.79444885253906
INTC,2020-04-07,59.939998626708984,61.4900016784668,58.209999084472656,58.400001525878906,41410000,51.767852783203125
INTC,2020-04-08,58.9900016784668,59.5099983215332,57.90999984741211,58.97999954223633,26719500,52.281982421875
INTC,2020-04-09,59.36000061035156,59.720001220703125,56.060001373291016,57.13999938964844,40499700,50.65095520019531
INTC,2020-04-13,56.56999969482422,58.77000045776367,56.56999969482422,58.70000076293945,23251900,52.033790588378906
INTC,2020-04-14,60.040000915527344,60.900001525878906,59.5099983215332,60.65999984741211,25674000,53.77119827270508
INTC,2020-04-15,59.7400016784668,59.83000183105469,58.38999938964844,58.869998931884766,22841600,52.18448257446289
INTC,2020-04-16,59.61000061035156,60.959999084472656,58.810001373291016,60.790000915527344,24433500,53.88642883300781
INTC,2020-04-17,62.02000045776367,62.130001068115234,59.83000183105469,60.36000061035156,27385600,53.50527572631836
INTC,2020-04-20,59.279998779296875,60.040000915527344,58.88999938964844,59.18000030517578,26420300,52.45927429199219
INTC,2020-04-21,58.11000061035156,58.599998474121094,55.93000030517578,56.36000061035156,25248000,49.959529876708984
INTC,2020-04-22,58.27000045776367,60.5,57.810001373291016,60.099998474121094,23350400,53.27478790283203
INTC,2020-04-23,59.66999816894531,60.099998474121094,58.810001373291016,59.040000915527344,35092000,52.335174560546875
INTC,2020-04-24,56.20000076293945,59.400001525878906,56.099998474121094,59.2599983215332,50187000,52.530189514160156
INTC,2020-04-27,59.720001220703125,59.83000183105469,58.38999938964844,59.470001220703125,25902200,52.716339111328125
INTC,2020-04-28,59.9900016784668,60.220001220703125,58.2599983215332,58.75,28784700,52.0781135559082
INTC,2020-04-29,59.439998626708984,62.029998779296875,59.31999969482422,61.79999923706055,30451500,54.7817268371582
INTC,2020-04-30,61.369998931884766,61.540000915527344,59.75,59.97999954223633,26279900,53.16842269897461
INTC,2020-05-01,58.83000183105469,59.31999969482422,57.310001373291016,57.470001220703125,21194800,50.94346618652344
INTC,2020-05-04,57.119998931884766,58.06999969482422,56.310001373291016,57.9900016784668,18957200,51.40441131591797
INTC,2020-05-05,58.790000915527344,59.29999923706055,58.349998474121094,58.75,17252100,52.0781135559082
INTC,2020-05-06,59.040000915527344,59.95000076293945,58.939998626708984,59.18000030517578,17848700,52.75559997558594
INTC,2020-05-07,59.93000030517578,60.099998474121094,58.91999816894531,59.16999816894531,14733500,52.7466926574707
INTC,2020-05-08,59.66999816894531,59.779998779296875,59.04999923706055,59.66999816894531,20384500,53.192413330078125
INTC,2020-05-11,59.7400016784668,60.84000015258789,59.709999084472656,60.130001068115234,18684400,53.60247039794922
INTC,2020-05-12,60.220001220703125,60.63999938964844,58.2599983215332,58.38999938964844,16754900,52.05135726928711
INTC,2020-05-13,58.45000076293945,59.22999954223633,56.900001525878906,57.7400016784668,21065000,51.47193145751953
INTC,2020-05-14,57.31999969482422,59.150001525878906,56.099998474121094,59.08000183105469,21569400,52.66645812988281
INTC,2020-05-15,57.400001525878906,58.369998931884766,56.959999084472656,58.279998779296875,21373300,51.953304290771484
INTC,2020-05-18,59.7400016784668,60.279998779296875,59.36000061035156,59.91999816894531,20428700,53.4152717590332
INTC,2020-05-19,60.130001068115234,61.77000045776367,59.849998474121094,60.290000915527344,21865000,53.7451057434082
INTC,2020-05-20,61.15999984741211,63.4900016784668,61.02000045776367,63.099998474121094,30584000,56.25006103515625
INTC,2020-05-21,63.099998474121094,63.79999923706055,61.81999969482422,61.97999954223633,20987700,55.25164031982422
INTC,2020-05-22,61.97999954223633,62.31999969482422,61.41999816894531,62.2599983215332,14103000,55.50124740600586
INTC,2020-05-26,63.68000030517578,64.13999938964844,62.119998931884766,62.34000015258789,20933600,55.57255554199219
INTC,2020-05-27,62.31999969482422,63.59000015258789,61.06999969482422,63.560001373291016,19886300,56.660118103027344
INTC,2020-05-28,63,63.45000076293945,61.4900016784668,61.70000076293945,17253500,55.00203323364258
INTC,2020-05-29,61.900001525878906,63.65999984741211,61.619998931884766,62.93000030517578,33393900,56.0985107421875
INTC,2020-06-01,62.4900016784668,62.65999984741211,61.65999984741211,61.86000061035156,14317700,55.14466857910156
INTC,2020-06-02,61.70000076293945,62.16999816894531,60.83000183105469,62.119998931884766,20702400,55.376441955566406
INTC,2020-06-03,62.45000076293945,62.540000915527344,61.529998779296875,61.93000030517578,16737300,55.207069396972656
INTC,2020-06-04,61.7400016784668,63.470001220703125,61.34000015258789,62.970001220703125,22010100,56.13417434692383
INTC,2020-06-05,63.36000061035156,65.11000061035156,63.15999984741211,64.339996337890625,26813100,57.35544967651367
INTC,2020-06-08,63.970001220703125,64.1500015258789,62.939998626708984,63.66999816894531,21546200,56.758174896240234
INTC,2020-06-09,62.9900016784668,63.709999084472656,62.900001525878906,63.040000915527344,23594100,56.19657516479492
INTC,2020-06-10,62.790000915527344,64.29000091552734,62.75,63.869998931884766,21367800,56.936466217041016
INTC,2020-06-11,63.06999969482422,63.29999923706055,59.52000045776367,59.70000076293945,26998200,53.219154357910156
INTC,2020-06-12,60.11000061035156,60.959999084472656,58.119998931884766,59.33000183105469,30419800,52.88931655883789
INTC,2020-06-15,59.33000183105469,60.36000061035156,58.58000183105469,60.099998474121094,29651700,53.57572937011719
INTC,2020-06-16,61.4900016784668,61.650001525878906,59.4900016784668,60.400001525878906,23226600,53.84316635131836
INTC,2020-06-17,60.7400016784668,61.279998779296875,60.060001373291016,60.4900016784668,20454800,53.92339324951172
INTC,2020-06-18,60.349998474121094,60.5099983215332,59.31999969482422,60.08000183105469,24899700,53.55791473388672
INTC,2020-06-19,60.650001525878906,60.88999938964844,59.099998474121094,59.619998931884766,60336100,53.14783477783203
INTC,2020-06-22,59.72999954223633,60.54999923706055,58.83000183105469,60.09000015258789,22846000,53.56681823730469
INTC,2020-06-23,60.189998626708984,60.470001220703125,59.86000061035156,59.91999816894531,22809600,53.4152717590332
INTC,2020-06-24,59.63999938964844,59.810001373291016,58.66999816894531,59.09000015258789,27764500,52.675376892089844
INTC,2020-06-25,58.97999954223633,59.09000015258789,57.47999954223633,58.5099983215332,21906900,52.1583366394043
INTC,2020-06-26,58.4900016784668,58.72999954223633,57.06999969482422,57.5,38477500,51.25797653198242
INTC,2020-06-29,57.470001220703125,58.349998474121094,56.7599983215332,58.27000045776367,22150300,51.944393157958984
INTC,2020-06-30,58.709999084472656,59.97999954223633,58.540000915527344,59.83000183105469,31542100,53.335044860839844
INTC,2020-07-01,59.90999984741211,60.029998779296875,58.7599983215332,58.810001373291016,14748100,52.4257698059082
INTC,2020-07-02,59.189998626708984,59.810001373291016,58.970001220703125,59.130001068115234,15578600,52.71103286743164
INTC,2020-07-06,58.720001220703125,59.619998931884766,58.599998474121094,59.540000915527344,20536700,53.07651901245117
INTC,2020-07-07,59.06999969482422,59.56999969482422,58.13999938964844,58.310001373291016,15996500,51.98004913330078
INTC,2020-07-08,58.45000076293945,58.70000076293945,57.93000030517578,58.61000061035156,13277900,52.24747848510742
INTC,2020-07-09,58.20000076293945,58.75,57.70000076293945,58.41999816894531,20683700,52.07810974121094
INTC,2020-07-10,57.95000076293945,59.689998626708984,57.83000183105469,59.529998779296875,17742300,53.06761169433594
INTC,2020-07-13,59.84000015258789,60.619998931884766,58.38999938964844,58.58000183105469,19082900,52.22073745727539
INTC,2020-07-14,57.869998931884766,59.25,57.349998474121094,58.97999954223633,24190900,52.577308654785156
INTC,2020-07-15,59.029998779296875,59.34000015258789,58.41999816894531,59.029998779296875,19986300,52.621891021728516
INTC,2020-07-16,58.540000915527344,59.36000061035156,58.400001525878906,59.13999938964844,12425900,52.719947814941406
INTC,2020-07-17,59.41999816894531,60.459999084472656,59.279998779296875,60,16322800,53.48658752441406
INTC,2020-07-20,60.08000183105469,61.380001068115234,59.34000015258789,61.150001525878906,16868700,54.51174545288086
INTC,2020-07-21,61.52000045776367,61.93000030517578,60.439998626708984,60.70000076293945,19803700,54.110595703125
INTC,2020-07-22,61.310001373291016,61.77000045776367,60.619998931884766,61.04999923706055,18959900,54.42259979248047
INTC,2020-07-23,61.2599983215332,61.7400016784668,59.97999954223633,60.400001525878906,43518600,53.84316635131836
INTC,2020-07-24,52.150001525878906,52.18000030517578,49.5,50.59000015258789,182269900,45.09809875488281
INTC,2020-07-27,51.029998779296875,51.13999938964844,49.470001220703125,49.56999969482422,107526500,44.18883514404297
INTC,2020-07-28,49.47999954223633,50.22999954223633,49.13999938964844,49.2400016784668,62362600,43.89466094970703
INTC,2020-07-29,49.4900016784668,49.5,47.900001525878906,48.06999969482422,60500800,42.85166931152344
INTC,2020-07-30,47.83000183105469,48.5,47.59000015258789,47.9900016784668,39735200,42.78034973144531
INTC,2020-07-31,48.130001068115234,48.31999969482422,46.970001220703125,47.72999954223633,46536000,42.548583984375
INTC,2020-08-03,48.27000045776367,48.630001068115234,47.7400016784668,48.29999923706055,31767100,43.05670928955078
INTC,2020-08-04,48.599998474121094,49.13999938964844,48.5,49.130001068115234,29045800,43.79660415649414
INTC,2020-08-05,49.720001220703125,49.720001220703125,48.65999984741211,48.91999816894531,29438600,43.60939407348633
INTC,2020-08-06,48.790000915527344,48.81999969482422,48.099998474121094,48.56999969482422,23795500,43.5914421081543
INTC,2020-08-07,48.529998779296875,48.650001525878906,47.70000076293945,48.029998779296875,36765200,43.10679244995117
INTC,2020-08-10,48.20000076293945,49.38999938964844,48.060001373291016,49.220001220703125,37442600,44.174827575683594
INTC,2020-08-11,49.630001068115234,49.72999954223633,48.060001373291016,48.189998626708984,35348100,43.250389099121094
INTC,2020-08-12,48.66999816894531,49.2599983215332,48.2400016784668,49.189998626708984,30659800,44.147891998291016
INTC,2020-08-13,49.2599983215332,49.33000183105469,48.38999938964844,48.560001373291016,24774500,43.58246994018555
INTC,2020-08-14,48.72999954223633,49.209999084472656,48.650001525878906,48.88999938964844,22321200,43.87864303588867
INTC,2020-08-17,49.11000061035156,49.310001373291016,48.72999954223633,48.93000030517578,20018300,43.91455078125
INTC,2020-08-18,49.2599983215332,49.56999969482422,48.619998931884766,48.650001525878906,19251400,43.663246154785156
INTC,2020-08-19,48.790000915527344,48.97999954223633,48.25,48.33000183105469,27775000,43.37603759765625
INTC,2020-08-20,49.810001373291016,50.20000076293945,49,49.16999816894531,55081300,44.12993621826172
INTC,2020-08-21,49.02000045776367,49.310001373291016,48.650001525878906,49.279998779296875,34621500,44.228668212890625
INTC,2020-08-24,49.2599983215332,49.400001525878906,48.81999969482422,49.13999938964844,36295300,44.1030158996582
INTC,2020-08-25,49.349998474121094,49.880001068115234,49.209999084472656,49.43000030517578,38384300,44.36330032348633
INTC,2020-08-26,49.38999938964844,49.66999816894531,49.22999954223633,49.54999923706055,28616600,44.47098922729492
INTC,2020-08-27,49.790000915527344,49.93000030517578,49.16999816894531,49.400001525878906,24420600,44.336368560791016
INTC,2020-08-28,49.56999969482422,50.79999923706055,49.459999084472656,50.43000030517578,35384700,45.26079559326172
INTC,2020-08-31,51,51.5,50.31999969482422,50.95000076293945,46114100,45.727500915527344
INTC,2020-09-01,50.90999984741211,51,50.220001220703125,50.790000915527344,30472800,45.58389663696289
INTC,2020-09-02,51.209999084472656,52.68000030517578,51.09000015258789,52.25,53000700,46.89423751831055
INTC,2020-09-03,52.5,52.619998931884766,50.13999938964844,50.38999938964844,47394300,45.224891662597656
INTC,2020-09-04,50.529998779296875,51.22999954223633,49.4900016784668,50.08000183105469,43318400,44.94667434692383
INTC,2020-09-08,49.2599983215332,49.900001525878906,48.849998474121094,48.90999984741211,39752700,43.8965950012207
INTC,2020-09-09,49.529998779296875,49.970001220703125,49.040000915527344,49.619998931884766,33437300,44.53382110595703
INTC,2020-09-10,50,50.09000015258789,48.709999084472656,48.959999084472656,32649100,43.941463470458984
INTC,2020-09-11,49.2599983215332,50.04999923706055,48.95000076293945,49.279998779296875,29333600,44.228668212890625
INTC,2020-09-14,48.849998474121094,49.720001220703125,48.849998474121094,49.40999984741211,27212500,44.3453369140625
INTC,2020-09-15,49.790000915527344,50.599998474121094,49.72999954223633,50,27598300,44.8748664855957
INTC,2020-09-16,50.5099983215332,51.029998779296875,50.16999816894531,50.369998931884766,26531400,45.20694351196289
INTC,2020-09-17,49.369998931884766,50.4900016784668,49.29999923706055,50.31999969482422,26959900,45.16206359863281
INTC,2020-09-18,50.33000183105469,50.5,49.040000915527344,49.88999938964844,50123500,44.77614212036133
INTC,2020-09-21,49.38999938964844,49.75,48.83000183105469,49.720001220703125,27377100,44.62356948852539
INTC,2020-09-22,49.88999938964844,50.209999084472656,49.470001220703125,49.95000076293945,22290900,44.82999038696289
INTC,2020-09-23,49.83000183105469,50.150001525878906,48.65999984741211,48.81999969482422,30078800,43.81582260131836
INTC,2020-09-24,48.529998779296875,49.63999938964844,48.41999816894531,49.15999984741211,29343400,44.120967864990234
INTC,2020-09-25,48.959999084472656,50.279998779296875,48.75,49.939998626708984,26633400,44.82101058959961
INTC,2020-09-28,50.5099983215332,51.459999084472656,50.15999984741211,51.43000030517578,29652200,46.158287048339844
INTC,2020-09-29,51.310001373291016,51.7400016784668,50.95000076293945,51.189998626708984,19558200,45.94288635253906
INTC,2020-09-30,51.2400016784668,52.380001068115234,51.150001525878906,51.779998779296875,27711300,46.472408294677734
INTC,2020-10-01,52.400001525878906,52.720001220703125,51.9900016784668,52.2400016784668,22127600,46.88526153564453
INTC,2020-10-02,51.5,51.97999954223633,50.9900016784668,51.0099983215332,25811800,45.781333923339844
INTC,2020-10-05,51.29999923706055,51.810001373291016,51.27000045776367,51.689998626708984,20883200,46.391632080078125
INTC,2020-10-06,51.709999084472656,52.70000076293945,51.22999954223633,51.369998931884766,25642800,46.10444641113281
INTC,2020-10-07,51.849998474121094,52.900001525878906,51.790000915527344,52.66999816894531,21978700,47.271175384521484
INTC,2020-10-08,52.90999984741211,53.58000183105469,52.66999816894531,53.369998931884766,22369500,47.89944076538086
INTC,2020-10-09,53.54999923706055,53.849998474121094,52.66999816894531,52.81999969482422,24343900,47.40580749511719
INTC,2020-10-12,53.54999923706055,54.20000076293945,53.209999084472656,53.880001068115234,27303500,48.357154846191406
INTC,2020-10-13,54.27000045776367,54.290000915527344,53.619998931884766,53.83000183105469,20005800,48.31228256225586
INTC,2020-10-14,54.0099983215332,54.400001525878906,53.5099983215332,53.54999923706055,21874200,48.06098175048828
INTC,2020-10-15,52.75,53.97999954223633,52.619998931884766,53.849998474121094,18272900,48.330223083496094
INTC,2020-10-16,53.900001525878906,54.70000076293945,53.900001525878906,54.15999984741211,23414400,48.60845947265625
INTC,2020-10-19,54.470001220703125,56.22999954223633,53.84000015258789,54.58000183105469,43537200,48.98540496826172
INTC,2020-10-20,54.599998474121094,54.70000076293945,53.27000045776367,53.43000030517578,27224900,47.95328140258789
INTC,2020-10-21,53.13999938964844,54.06999969482422,52.81999969482422,53.5,21866000,48.0161018371582
INTC,2020-10-22,53.119998931884766,54.220001220703125,53.06999969482422,53.900001525878906,41522700,48.3751106262207
INTC,2020-10-23,48.349998474121094,48.66999816894531,47.65999984741211,48.20000076293945,97322500,43.25937271118164
INTC,2020-10-26,47.849998474121094,47.86000061035156,46.25,46.720001220703125,54161300,41.93107986450195
INTC,2020-10-27,45.97999954223633,46.40999984741211,45.36000061035156,45.63999938964844,50130500,40.96178436279297
INTC,2020-10-28,44.88999938964844,45.290000915527344,44.20000076293945,44.25,45066000,39.71426010131836
INTC,2020-10-29,44.2400016784668,44.470001220703125,43.91999816894531,44.11000061035156,36796800,39.58860778808594
INTC,2020-10-30,44.099998474121094,44.79999923706055,43.61000061035156,44.279998779296875,46781300,39.741172790527344
INTC,2020-11-02,44.959999084472656,45.060001373291016,44.2400016784668,44.459999084472656,33856700,39.90272521972656
INTC,2020-11-03,44.72999954223633,45.459999084472656,44.70000076293945,44.849998474121094,34349500,40.25275802612305
INTC,2020-11-04,45.11000061035156,46.150001525878906,44.779998779296875,45.70000076293945,34748200,41.015625
INTC,2020-11-05,46.150001525878906,46.380001068115234,45.529998779296875,45.68000030517578,31103200,41.29587936401367
INTC,2020-11-06,45.540000915527344,45.79999923706055,44.900001525878906,45.38999938964844,36233700,41.03370666503906
INTC,2020-11-09,46.63999938964844,47.349998474121094,45.540000915527344,45.599998474121094,48481700,41.22354507446289
INTC,2020-11-10,45.400001525878906,46.47999954223633,45.25,45.439998626708984,39224500,41.07890319824219
INTC,2020-11-11,45.900001525878906,46.459999084472656,45.86000061035156,46.349998474121094,31496900,41.90156555175781
INTC,2020-11-12,46.130001068115234,46.189998626708984,44.54999923706055,44.95000076293945,42881300,40.63593673706055
INTC,2020-11-13,44.9900016784668,45.58000183105469,44.970001220703125,45.459999084472656,30884700,41.096988677978516
INTC,2020-11-16,46.040000915527344,46.75,45.790000915527344,46.189998626708984,36306300,41.756927490234375
INTC,2020-11-17,45.75,46.119998931884766,45.40999984741211,45.529998779296875,31118000,41.16027069091797
INTC,2020-11-18,45.54999923706055,45.689998626708984,45.040000915527344,45.060001373291016,32817900,40.735382080078125
INTC,2020-11-19,44.91999816894531,45.66999816894531,44.70000076293945,45.619998931884766,29469100,41.24162673950195
INTC,2020-11-20,45.65999984741211,45.880001068115234,45.33000183105469,45.38999938964844,24199300,41.03370666503906
INTC,2020-11-23,45.47999954223633,46.209999084472656,45.45000076293945,46.060001373291016,35489600,41.639408111572266
INTC,2020-11-24,46.290000915527344,47.29999923706055,46.0099983215332,47.0099983215332,33901200,42.498226165771484
INTC,2020-11-25,47.029998779296875,47.18000030517578,46.56999969482422,47.04999923706055,28126900,42.534393310546875
INTC,2020-11-27,47.36000061035156,48.099998474121094,47.36000061035156,47.45000076293945,15921400,42.89600372314453
INTC,2020-11-30,47.41999816894531,48.5,47.27000045776367,48.349998474121094,46332700,43.709625244140625
INTC,2020-12-01,48.75,50.22999954223633,48.709999084472656,49.560001373291016,57768000,44.803504943847656
INTC,2020-12-02,49.220001220703125,50.060001373291016,49.18000030517578,49.900001525878906,33753500,45.110862731933594
INTC,2020-12-03,49.91999816894531,51.11000061035156,49.779998779296875,50.9900016784668,50261200,46.096248626708984
INTC,2020-12-04,51.060001373291016,52.650001525878906,51,51.9900016784668,39767700,47.00027847290039
INTC,2020-12-07,51,51.290000915527344,49.560001373291016,50.20000076293945,51040300,45.3820686340332
INTC,2020-12-08,49.83000183105469,50.720001220703125,49.810001373291016,50.689998626708984,28956500,45.82504653930664
INTC,2020-12-09,50.279998779296875,50.84000015258789,49.72999954223633,50.06999969482422,34068400,45.264549255371094
INTC,2020-12-10,49.65999984741211,50.720001220703125,49.59000015258789,50.2599983215332,33706000,45.436309814453125
INTC,2020-12-11,50.13999938964844,50.13999938964844,49.119998931884766,49.72999954223633,29398800,44.957191467285156
INTC,2020-12-14,49.81999969482422,51.34000015258789,49.7400016784668,50.470001220703125,33436400,45.62615966796875
INTC,2020-12-15,50.97999954223633,51.0099983215332,50.209999084472656,50.66999816894531,25465600,45.806968688964844
INTC,2020-12-16,50.709999084472656,51.459999084472656,50.68000030517578,51.119998931884766,28351000,46.213775634765625
INTC,2020-12-17,51.150001525878906,51.31999969482422,50.220001220703125,50.650001525878906,26399000,45.78887176513672
INTC,2020-12-18,50.56999969482422,50.68000030517578,47.11000061035156,47.459999084472656,119298400,42.90504455566406
INTC,2020-12-21,46.31999969482422,46.45000076293945,45.2400016784668,46.36000061035156,53775700,41.91061782836914
INTC,2020-12-22,46.25,46.34000015258789,45.77000045776367,46.16999816894531,32171200,41.73883819580078
INTC,2020-12-23,46.16999816894531,47.029998779296875,46.06999969482422,46.56999969482422,22564200,42.10045623779297
INTC,2020-12-24,46.599998474121094,47.09000015258789,46.34000015258789,47.06999969482422,11865600,42.55247497558594
INTC,2020-12-28,47.189998626708984,47.63999938964844,46.86000061035156,47.06999969482422,21269200,42.55247497558594
INTC,2020-12-29,47.220001220703125,50.66999816894531,46.4900016784668,49.38999938964844,84531400,44.649810791015625
INTC,2020-12-30,49.11000061035156,49.189998626708984,48.560001373291016,48.75,37385400,44.07122802734375
INTC,2020-12-31,48.75,50.189998626708984,48.720001220703125,49.81999969482422,28576800,45.038543701171875
INTC,2021-01-04,49.88999938964844,51.38999938964844,49.400001525878906,49.66999816894531,46102500,44.902923583984375
INTC,2021-01-05,49.45000076293945,50.83000183105469,49.33000183105469,50.61000061035156,24866600,45.75271987915039
INTC,2021-01-06,50.439998626708984,52.150001525878906,50.20000076293945,51.099998474121094,36809600,46.1956901550293
INTC,2021-01-07,51.4900016784668,52.689998626708984,51.29999923706055,52.189998626708984,32092300,47.18107604980469
INTC,2021-01-08,52.45000076293945,52.529998779296875,51.27000045776367,51.650001525878906,34625400,46.692909240722656
INTC,2021-01-11,51.290000915527344,52.2400016784668,51.25,51.540000915527344,32925000,46.59347152709961
INTC,2021-01-12,51.900001525878906,53.849998474121094,51.560001373291016,53.2400016784668,39883900,48.13030242919922
INTC,2021-01-13,59.5,60.25,56.900001525878906,56.95000076293945,124070700,51.48424530029297
INTC,2021-01-14,58.45000076293945,60.13999938964844,57.84000015258789,59.25,74680900,53.563499450683594
INTC,2021-01-15,58.849998474121094,59.650001525878906,57.5,57.58000183105469,50265400,52.05377960205078
INTC,2021-01-19,57.939998626708984,58.34000015258789,57.099998474121094,57.9900016784668,35647100,52.424434661865234
INTC,2021-01-20,58.2400016784668,59.220001220703125,58.09000015258789,58.66999816894531,28701300,53.039161682128906
INTC,2021-01-21,59.040000915527344,63.95000076293945,58.220001220703125,62.459999084472656,86519500,56.46541976928711
INTC,2021-01-22,58.849998474121094,59.619998931884766,56.650001525878906,56.65999984741211,85729300,51.222076416015625
INTC,2021-01-25,56.380001068115234,56.5,54.060001373291016,55.439998626708984,61968500,50.11915588378906
INTC,2021-01-26,55.279998779296875,56.20000076293945,54.849998474121094,55.209999084472656,31485900,49.91123962402344
INTC,2021-01-27,54.61000061035156,54.849998474121094,53.29999923706055,53.59000015258789,49722900,48.44671630859375
INTC,2021-01-28,54.790000915527344,57.400001525878906,54.70000076293945,56.06999969482422,49202600,50.688697814941406
INTC,2021-01-29,55.97999954223633,57.15999984741211,55.36000061035156,55.5099983215332,37256200,50.18244171142578
INTC,2021-02-01,55.95000076293945,57.38999938964844,55.709999084472656,56.689998626708984,26926600,51.24919509887695
INTC,2021-02-02,57.189998626708984,58.279998779296875,56.880001068115234,58,23580900,52.43346405029297
INTC,2021-02-03,57.88999938964844,58.33000183105469,57.380001068115234,57.68000030517578,21893200,52.1441764831543
INTC,2021-02-04,57.61000061035156,58.880001068115234,57.189998626708984,58.790000915527344,29853800,53.470252990722656
INTC,2021-02-05,59,59.08000183105469,58.119998931884766,58.18000030517578,23432600,52.915443420410156
INTC,2021-02-08,58.380001068115234,59.220001220703125,57.95000076293945,59.15999984741211,34358300,53.806766510009766
INTC,2021-02-09,58.77000045776367,59.310001373291016,57.939998626708984,58.779998779296875,28754100,53.46114730834961
INTC,2021-02-10,59.29999923706055,59.41999816894531,58.119998931884766,58.86000061035156,16325100,53.53390884399414
INTC,2021-02-11,59.099998474121094,60.9900016784668,58.86000061035156,60.65999984741211,27539100,55.17103958129883
INTC,2021-02-12,60.599998474121094,62.5099983215332,60.43000030517578,61.810001373291016,26214200,56.216976165771484
INTC,2021-02-16,62,62.869998931884766,61.70000076293945,62.470001220703125,26326300,56.817256927490234
INTC,2021-02-17,61.4900016784668,62.189998626708984,61.209999084472656,61.849998474121094,21055400,56.253353118896484
INTC,2021-02-18,60.650001525878906,61.97999954223633,60.63999938964844,61.61000061035156,17846100,56.03507614135742
INTC,2021-02-19,61.90999984741211,63.2599983215332,61.849998474121094,63.0099983215332,28290100,57.308387756347656
INTC,2021-02-22,61.880001068115234,62.70000076293945,60.65999984741211,60.709999084472656,32288200,55.21651077270508
INTC,2021-02-23,60.47999954223633,61.5,59.16999816894531,61.119998931884766,27374600,55.589412689208984
INTC,2021-02-24,60.529998779296875,63.279998779296875,60.380001068115234,63.189998626708984,24669900,57.47209930419922
INTC,2021-02-25,62.40999984741211,63.540000915527344,60.130001068115234,60.400001525878906,36394000,54.93456268310547
INTC,2021-02-26,60.88999938964844,61.689998626708984,59.68000030517578,60.779998779296875,38216800,55.28017807006836
INTC,2021-03-01,61.720001220703125,63.08000183105469,61.650001525878906,62.880001068115234,28495400,57.190155029296875
INTC,2021-03-02,62.79999923706055,63.13999938964844,61.11000061035156,61.2400016784668,23320000,55.69855880737305
INTC,2021-03-03,60.63999938964844,61.52000045776367,59.70000076293945,59.900001525878906,28740400,54.47981262207031
INTC,2021-03-04,59.83000183105469,60.2400016784668,57.90999984741211,58.33000183105469,40210400,53.0518684387207
INTC,2021-03-05,59.2599983215332,61.18000030517578,58.5099983215332,60.7400016784668,39511700,55.24379348754883
INTC,2021-03-08,60.470001220703125,61.70000076293945,59.720001220703125,59.849998474121094,33112400,54.43433380126953
INTC,2021-03-09,61.18000030517578,63.16999816894531,60.84000015258789,62.66999816894531,36387500,56.9991569519043
INTC,2021-03-10,63.220001220703125,64.12000274658203,62.130001068115234,62.25,27160300,56.61716079711914
INTC,2021-03-11,62.939998626708984,64.089996337890625,62.38999938964844,63.310001373291016,30701800,57.58125305175781
INTC,2021-03-12,62.650001525878906,63.29999923706055,62.2400016784668,62.900001525878906,20173000,57.208351135253906
INTC,2021-03-15,63.61000061035156,63.880001068115234,62.47999954223633,63.790000915527344,21247400,58.01780700683594
INTC,2021-03-16,64.1500015258789,65.7300033569336,64.08000183105469,64.779998779296875,30186600,58.918235778808594
INTC,2021-03-17,64.220001220703125,66.29000091552734,63.709999084472656,65.779998779296875,32394700,59.82774353027344
INTC,2021-03-18,65.62999725341797,65.69999694824219,63.650001525878906,63.72999954223633,30094200,57.96324157714844
INTC,2021-03-19,63.18000030517578,64.98999786376953,62.91999816894531,63.7599983215332,54951700,57.99052810668945
INTC,2021-03-22,64.81999969482422,66.37999725341797,64.55999755859375,65.62999725341797,34380100,59.69131851196289
INTC,2021-03-23,66,66.05000305175781,63.16999816894531,63.47999954223633,35160000,57.73586654663086
INTC,2021-03-24,66.58000183105469,67.44000244140625,61.9900016784668,62.040000915527344,74584700,56.42616271972656
INTC,2021-03-25,61.65999984741211,62.439998626708984,60.97999954223633,62.02000045776367,35401400,56.40797424316406
INTC,2021-03-26,61.79999923706055,64.970001220703125,61.77000045776367,64.87000274658203,34705800,59.000083923339844
INTC,2021-03-29,64.01000213623047,65.12999725341797,63.61000061035156,64.5,26161600,58.6635627746582
INTC,2021-03-30,63.77000045776367,64,63.150001525878906,63.77000045776367,20709500,57.99961853027344
INTC,2021-03-31,64.01000213623047,64.48999786376953,63.58000183105469,64,33013200,58.20881271362305
INTC,2021-04-01,64.720001220703125,64.88999938964844,63.58000183105469,64.55000305175781,31416300,58.70904541015625
INTC,2021-04-05,64.94999694824219,66.73999786376953,64.69999694824219,66.54000091552734,27947500,60.518978118896484
INTC,2021-04-06,66.05999755859375,66.58000183105469,65.29000091552734,65.55999755859375,28771400,59.62763977050781
INTC,2021-04-07,65.66999816894531,66.56999969482422,65.36000061035156,66.25,17793300,60.25521469116211
INTC,2021-04-08,66.970001220703125,67.29000091552734,66.36000061035156,67.05000305175781,22224200,60.98283004760742
INTC,2021-04-09,66.80000305175781,68.4000015258789,66.62999725341797,68.26000213623047,27177100,62.08333206176758
INTC,2021-04-12,68.19999694824219,68.48999786376953,64.70999908447266,65.410003662109375,51266900,59.4912223815918
INTC,2021-04-13,65.61000061035156,65.62999725341797,64.20999908447266,65.220001220703125,26822000,59.318416595458984
INTC,2021-04-14,65.30999755859375,65.37999725341797,63.84000015258789,64.19000244140625,25768400,58.38161849975586
INTC,2021-04-15,63.970001220703125,65.220001220703125,63.68000030517578,65.0199966430664,24927700,59.13651657104492
INTC,2021-04-16,65.33000183105469,65.5199966430664,64.56999969482422,64.75,24625500,58.89094543457031
INTC,2021-04-19,64.69999694824219,64.73999786376953,63.06999969482422,63.630001068115234,23997700,57.872291564941406
INTC,2021-04-20,63.63999938964844,63.7599983215332,62.40999984741211,62.70000076293945,19872100,57.026451110839844
INTC,2021-04-21,62.790000915527344,63.779998779296875,62.29999923706055,63.70000076293945,24364200,57.93595504760742
INTC,2021-04-22,63.349998474121094,63.90999984741211,62.279998779296875,62.56999969482422,38257600,56.90821075439453
INTC,2021-04-23,59.15999984741211,60,57.900001525878906,59.2400016784668,77479500,53.8795280456543
INTC,2021-04-26,59.099998474121094,59.52000045776367,58.459999084472656,58.7599983215332,39645900,53.44296646118164
INTC,2021-04-27,58.560001373291016,58.630001068115234,57.77000045776367,57.970001220703125,38167700,52.724449157714844
INTC,2021-04-28,57.52000045776367,58.15999984741211,57.150001525878906,57.619998931884766,30387400,52.40612030029297
INTC,2021-04-29,57.880001068115234,58.29999923706055,57.470001220703125,58.279998779296875,23290600,53.00639724731445
INTC,2021-04-30,57.61000061035156,58.43000030517578,57.06999969482422,57.529998779296875,30731800,52.32426452636719
INTC,2021-05-03,57.86000061035156,57.880001068115234,56.84000015258789,57.2599983215332,22281700,52.078697204589844
INTC,2021-05-04,56.880001068115234,56.97999954223633,55.810001373291016,56.900001525878906,35323600,51.75127410888672
INTC,2021-05-05,56.959999084472656,57.29999923706055,56.459999084472656,56.849998474121094,21001900,51.70579147338867
INTC,2021-05-06,56.619998931884766,57.25,56.25,57.189998626708984,25529300,52.335384368896484
INTC,2021-05-07,57.70000076293945,58.0099983215332,57.2400016784668,57.66999816894531,19959000,52.77464294433594
INTC,2021-05-10,57.150001525878906,57.22999954223633,55.880001068115234,55.970001220703125,35046500,51.218955993652344
INTC,2021-05-11,55.04999923706055,55.630001068115234,54.29999923706055,55.040000915527344,35968100,50.367897033691406
INTC,2021-05-12,54.38999938964844,54.650001525878906,53.41999816894531,53.619998931884766,30232300,49.06843185424805
INTC,2021-05-13,54.040000915527344,54.38999938964844,53.459999084472656,54.0099983215332,29192500,49.42533493041992
INTC,2021-05-14,54.599998474121094,55.849998474121094,54.2599983215332,55.349998474121094,28158300,50.651580810546875
INTC,2021-05-17,55.290000915527344,55.88999938964844,54.7599983215332,55.33000183105469,20010200,50.63328170776367
INTC,2021-05-18,55.95000076293945,56.13999938964844,54.79999923706055,54.84000015258789,18703400,50.18487548828125
INTC,2021-05-19,54.06999969482422,55.43000030517578,53.84000015258789,55.36000061035156,23769700,50.660736083984375
INTC,2021-05-20,55.56999969482422,56.2400016784668,55.36000061035156,55.95000076293945,23145200,51.20065689086914
INTC,2021-05-21,56.41999816894531,56.709999084472656,55.97999954223633,56.08000183105469,17723100,51.319618225097656
INTC,2021-05-24,56.650001525878906,57.38999938964844,56.400001525878906,56.959999084472656,19164400,52.124916076660156
INTC,2021-05-25,57.560001373291016,57.560001373291016,56.41999816894531,56.869998931884766,22309900,52.04255294799805
INTC,2021-05-26,57.04999923706055,57.22999954223633,56.59000015258789,56.91999816894531,15173600,52.088314056396484
INTC,2021-05-27,57.11000061035156,57.880001068115234,57,57.72999954223633,32387600,52.82955551147461
INTC,2021-05-28,57.54999923706055,57.650001525878906,56.939998626708984,57.119998931884766,20303900,52.27133560180664
INTC,2021-06-01,57.61000061035156,57.81999969482422,56.59000015258789,56.88999938964844,20326400,52.06085968017578
INTC,2021-06-02,56.90999984741211,57.689998626708984,56.7599983215332,57.47999954223633,18483600,52.60077667236328
INTC,2021-06-03,56.97999954223633,57.099998474121094,56.09000015258789,56.2400016784668,21831300,51.466033935546875
INTC,2021-06-04,56.54999923706055,57.75,56.540000915527344,57.369998931884766,21493800,52.50011444091797
INTC,2021-06-07,57.40999984741211,57.439998626708984,56.779998779296875,57.09000015258789,17364400,52.24388122558594
INTC,2021-06-08,57.45000076293945,57.63999938964844,56.599998474121094,57,33254500,52.161529541015625
INTC,2021-06-09,57.36000061035156,57.47999954223633,56.970001220703125,57,13904800,52.161529541015625
INTC,2021-06-10,57.150001525878906,58.029998779296875,56.93000030517578,57.380001068115234,26738100,52.5092658996582
INTC,2021-06-11,57.470001220703125,57.939998626708984,56.95000076293945,57.849998474121094,18119700,52.93937301635742
INTC,2021-06-14,58.02000045776367,58.20000076293945,57.22999954223633,58.189998626708984,21784500,53.250511169433594
INTC,2021-06-15,58.209999084472656,58.41999816894531,57.79999923706055,57.9900016784668,20806500,53.0674934387207
INTC,2021-06-16,58.150001525878906,58.369998931884766,56.77000045776367,57.220001220703125,21879700,52.362850189208984
INTC,2021-06-17,57.04999923706055,57.900001525878906,56.70000076293945,57.18000030517578,21498800,52.32624053955078
INTC,2021-06-18,56.68000030517578,56.75,55.099998474121094,55.66999816894531,55118300,50.944419860839844
INTC,2021-06-21,55.75,56.040000915527344,55.369998931884766,55.869998931884766,19254600,51.12744140625
INTC,2021-06-22,55.939998626708984,56.279998779296875,55.5,55.869998931884766,18682800,51.12744140625
INTC,2021-06-23,55.869998931884766,55.970001220703125,55.22999954223633,55.2599983215332,20287900,50.56922912597656
INTC,2021-06-24,55.4900016784668,56.099998474121094,55.34000015258789,56.06999969482422,21209700,51.31046676635742
INTC,2021-06-25,56.02000045776367,56.40999984741211,55.75,55.90999984741211,21101200,51.16404724121094
INTC,2021-06-28,56.36000061035156,57.72999954223633,56.34000015258789,57.47999954223633,22480900,52.60077667236328
INTC,2021-06-29,57.54999923706055,57.83000183105469,55.880001068115234,56.75,26360000,51.9327392578125
INTC,2021-06-30,56.34000015258789,56.380001068115234,55.38999938964844,56.13999938964844,29891600,51.37451934814453
INTC,2021-07-01,56.130001068115234,56.63999938964844,55.869998931884766,56.0099983215332,24871600,51.255558013916016
INTC,2021-07-02,56.54999923706055,56.9900016784668,56.31999969482422,56.7599983215332,17219400,51.941898345947266
INTC,2021-07-06,56.91999816894531,57.0099983215332,55.70000076293945,56.09000015258789,26186600,51.32876968383789
INTC,2021-07-07,56.369998931884766,56.45000076293945,55.709999084472656,55.959999084472656,14857400,51.20980453491211
INTC,2021-07-08,55.310001373291016,55.720001220703125,54.790000915527344,55.38999938964844,19162000,50.68818664550781
INTC,2021-07-09,55.5099983215332,56.11000061035156,55.310001373291016,55.9900016784668,18708000,51.23725891113281
INTC,2021-07-12,56.2599983215332,56.7599983215332,56.11000061035156,56.72999954223633,15392800,51.91444778442383
INTC,2021-07-13,56.619998931884766,57.29999923706055,56.34000015258789,56.869998931884766,15716000,52.04255294799805
INTC,2021-07-14,57.16999816894531,57.459999084472656,56.33000183105469,56.52000045776367,16263600,51.72227478027344
INTC,2021-07-15,56.400001525878906,56.400001525878906,55.56999969482422,55.810001373291016,18917000,51.07253646850586
INTC,2021-07-16,56.04999923706055,56.93000030517578,54.900001525878906,54.970001220703125,25263800,50.3038444519043
INTC,2021-07-19,54.40999984741211,54.810001373291016,53.970001220703125,54.63999938964844,27007700,50.00185012817383
INTC,2021-07-20,54.91999816894531,55.560001373291016,54.27000045776367,55.2400016784668,19867000,50.550926208496094
INTC,2021-07-21,55.18000030517578,56.279998779296875,55.0099983215332,56.22999954223633,18497200,51.456886291503906
INTC,2021-07-22,56.060001373291016,56.540000915527344,55.68000030517578,55.959999084472656,36691000,51.20980453491211
INTC,2021-07-23,54.58000183105469,54.709999084472656,52.31999969482422,53,67742300,48.50106430053711
INTC,2021-07-26,52.810001373291016,54.540000915527344,52.7599983215332,54.310001373291016,32881200,49.69986343383789
INTC,2021-07-27,53.119998931884766,53.20000076293945,52.310001373291016,53.18000030517578,39878000,48.66579055786133
INTC,2021-07-28,53.029998779296875,53.91999816894531,52.939998626708984,53.06999969482422,28478800,48.56512451171875
INTC,2021-07-29,53.47999954223633,54.099998474121094,53.31999969482422,53.70000076293945,16886600,49.14164352416992
INTC,2021-07-30,53.650001525878906,53.900001525878906,53.25,53.720001220703125,16465700,49.159950256347656
INTC,2021-08-02,53.9900016784668,54.470001220703125,53.540000915527344,53.68000030517578,18098100,49.12334442138672
INTC,2021-08-03,53.88999938964844,54.15999984741211,53.2599983215332,54.060001373291016,16375900,49.47108840942383
INTC,2021-08-04,54.25,54.439998626708984,53.70000076293945,53.900001525878906,17612700,49.32467269897461
INTC,2021-08-05,53.9900016784668,54.02000045776367,53.58000183105469,53.88999938964844,15310000,49.635986328125
INTC,2021-08-06,53.86000061035156,54.130001068115234,53.72999954223633,53.91999816894531,19256000,49.66360855102539
INTC,2021-08-09,54.08000183105469,54.40999984741211,53.83000183105469,54.04999923706055,14670100,49.783355712890625
INTC,2021-08-10,54.2400016784668,54.38999938964844,53.5099983215332,53.939998626708984,16215700,49.682037353515625
INTC,2021-08-11,54.2599983215332,54.36000061035156,53.84000015258789,54.13999938964844,18590800,49.866249084472656
INTC,2021-08-12,54.16999816894531,54.18000030517578,53.2599983215332,53.540000915527344,15070100,49.31361389160156
INTC,2021-08-13,53.5,53.560001373291016,53.060001373291016,53.4900016784668,15281100,49.26755905151367
INTC,2021-08-16,53.22999954223633,53.4900016784668,53,53.470001220703125,17690300,49.249149322509766
INTC,2021-08-17,53.16999816894531,53.18000030517578,52.220001220703125,52.689998626708984,22014900,48.53071212768555
INTC,2021-08-18,52.599998474121094,53.029998779296875,52.11000061035156,52.189998626708984,15061700,48.070186614990234
INTC,2021-08-19,52.04999923706055,52.66999816894531,51.58000183105469,52.439998626708984,22999400,48.30044937133789
INTC,2021-08-20,52.15999984741211,52.380001068115234,51.41999816894531,52.0099983215332,25728300,47.90438461303711
INTC,2021-08-23,52.59000015258789,53.540000915527344,52.47999954223633,53.22999954223633,23976300,49.0280876159668
INTC,2021-08-24,53.560001373291016,53.970001220703125,53.310001373291016,53.810001373291016,20348800,49.56230545043945
INTC,2021-08-25,54.08000183105469,54.22999954223633,53.72999954223633,53.810001373291016,15048400,49.56230545043945
INTC,2021-08-26,53.75,53.75,52.970001220703125,53.130001068115234,19570000,48.93597412109375
INTC,2021-08-27,53.36000061035156,53.939998626708984,52.91999816894531,53.88999938964844,16525000,49.635986328125
INTC,2021-08-30,54.2599983215332,54.869998931884766,53.7599983215332,53.939998626708984,14581300,49.682037353515625
INTC,2021-08-31,54.439998626708984,54.5,53.65999984741211,54.060001373291016,22350100,49.792572021484375
INTC,2021-09-01,54.11000061035156,54.15999984741211,53.529998779296875,53.66999816894531,18615000,49.433353424072266
INTC,2021-09-02,53.79999923706055,53.88999938964844,53.349998474121094,53.72999954223633,15869500,49.488616943359375
INTC,2021-09-03,53.439998626708984,54.08000183105469,53.31999969482422,53.5099983215332,13456200,49.28597640991211
INTC,2021-09-07,53.56999969482422,53.95000076293945,53.439998626708984,53.650001525878906,13915000,49.41492462158203
INTC,2021-09-08,53.72999954223633,53.91999816894531,52.9900016784668,53.56999969482422,18235100,49.34124755859375
INTC,2021-09-09,53.65999984741211,53.88999938964844,53.34000015258789,53.400001525878906,13495800,49.184669494628906
INTC,2021-09-10,53.849998474121094,54.97999954223633,53.810001373291016,53.84000015258789,20324700,49.589935302734375
INTC,2021-09-13,54.61000061035156,55.4900016784668,54.40999984741211,54.9900016784668,22639200,50.6491584777832
INTC,2021-09-14,55.369998931884766,55.439998626708984,54.27000045776367,54.52000045776367,22072700,50.21625900268555
INTC,2021-09-15,54.66999816894531,55.150001525878906,54.41999816894531,55.119998931884766,18796200,50.768890380859375
INTC,2021-09-16,54.86000061035156,54.95000076293945,54.2400016784668,54.83000183105469,19863100,50.50178146362305
INTC,2021-09-17,54.59000015258789,54.59000015258789,53.66999816894531,54.2599983215332,35359200,49.97677993774414
INTC,2021-09-20,53.209999084472656,53.5,52.31999969482422,52.97999954223633,35051900,48.79781723022461
INTC,2021-09-21,53.20000076293945,53.45000076293945,52.83000183105469,52.869998931884766,17968900,48.696502685546875
INTC,2021-09-22,53.400001525878906,53.869998931884766,53,53.5,18594100,49.27677536010742
INTC,2021-09-23,53.75,54.29999923706055,53.599998474121094,54.029998779296875,16474300,49.76493453979492
INTC,2021-09-24,53.779998779296875,54.41999816894531,53.72999954223633,54.220001220703125,12976200,49.93994140625
INTC,2021-09-27,53.939998626708984,54.869998931884766,53.81999969482422,54.65999984741211,13899900,50.3452033996582
INTC,2021-09-28,54.18000030517578,54.59000015258789,53.959999084472656,54,24691300,49.737300872802734
INTC,2021-09-29,54,54.04999923706055,53.18000030517578,53.4900016784668,20514300,49.26755905151367
INTC,2021-09-30,53.7599983215332,53.97999954223633,53.2599983215332,53.279998779296875,20534100,49.07413101196289
INTC,2021-10-01,53.650001525878906,54.11000061035156,53.04999923706055,53.86000061035156,19895100,49.60835266113281
INTC,2021-10-04,53.93000030517578,54.33000183105469,53.08000183105469,53.470001220703125,27353300,49.249149322509766
INTC,2021-10-05,53.54999923706055,54.34000015258789,53.47999954223633,53.95000076293945,18129400,49.691246032714844
INTC,2021-10-06,53.47999954223633,54.06999969482422,53.06999969482422,53.97999954223633,20059600,49.71889114379883
INTC,2021-10-07,54.31999969482422,54.9900016784668,54.119998931884766,54.18000030517578,20704400,49.90309143066406
INTC,2021-10-08,54.54999923706055,54.58000183105469,53.70000076293945,53.810001373291016,16068000,49.56230545043945
INTC,2021-10-11,53.810001373291016,54.40999984741211,53.41999816894531,53.439998626708984,14398800,49.221500396728516
INTC,2021-10-12,53.56999969482422,53.720001220703125,52.0099983215332,52.16999816894531,32784300,48.0517578125
INTC,2021-10-13,52.380001068115234,52.58000183105469,51.869998931884766,52.2599983215332,18534000,48.1346549987793
INTC,2021-10-14,52.900001525878906,54,52.72999954223633,53.900001525878906,26586700,49.645198822021484
INTC,2021-10-15,54.20000076293945,54.4900016784668,53.810001373291016,54.459999084472656,25231100,50.16099548339844
INTC,2021-10-18,54.189998626708984,54.560001373291016,53.720001220703125,54.470001220703125,22407600,50.170196533203125
INTC,2021-10-19,54.630001068115234,55.220001220703125,54.369998931884766,55.209999084472656,18392900,50.851783752441406
INTC,2021-10-20,55.25,55.4900016784668,55.08000183105469,55.369998931884766,16850300,50.9991569519043
INTC,2021-10-21,54.93000030517578,56.06999969482422,54.83000183105469,56,38390900,51.579429626464844
INTC,2021-10-22,50.38999938964844,50.54999923706055,49.13999938964844,49.459999084472656,109971900,45.555686950683594
INTC,2021-10-25,49.83000183105469,50.06999969482422,49.310001373291016,49.40999984741211,43178800,45.50962829589844
INTC,2021-10-26,49.400001525878906,49.439998626708984,47.93000030517578,48.279998779296875,68405400,44.468833923339844
INTC,2021-10-27,48.52000045776367,48.81999969482422,47.869998931884766,47.88999938964844,41081500,44.109619140625
INTC,2021-10-28,48.13999938964844,48.36000061035156,47.880001068115234,48.08000183105469,31317200,44.28462219238281
INTC,2021-10-29,48.099998474121094,49.279998779296875,47.91999816894531,49,42301000,45.13199996948242
INTC,2021-11-01,49.400001525878906,49.599998474121094,49,49.54999923706055,28013700,45.63857650756836
INTC,2021-11-02,49.61000061035156,49.900001525878906,49.22999954223633,49.86000061035156,27193300,45.924110412597656
INTC,2021-11-03,49.93000030517578,50.45000076293945,49.709999084472656,50.38999938964844,23962100,46.412269592285156
INTC,2021-11-04,50.2400016784668,50.349998474121094,49.72999954223633,50.310001373291016,24806000,46.66083526611328
INTC,2021-11-05,50.54999923706055,51.58000183105469,50.540000915527344,50.91999816894531,36816200,47.22658920288086
INTC,2021-11-08,51.459999084472656,51.9900016784668,51.060001373291016,51.54999923706055,31647800,47.810890197753906
INTC,2021-11-09,51.540000915527344,51.77000045776367,50.77000045776367,51.20000076293945,22508400,47.48627853393555
INTC,2021-11-10,50.97999954223633,51.38999938964844,50.709999084472656,50.7599983215332,25040700,47.07819366455078
INTC,2021-11-11,51.0099983215332,51.06999969482422,50.40999984741211,50.529998779296875,25420000,46.86488342285156
INTC,2021-11-12,50.599998474121094,50.900001525878906,50.18000030517578,50.310001373291016,23884800,46.66083526611328
INTC,2021-11-15,50.40999984741211,50.630001068115234,50.119998931884766,50.31999969482422,24695800,46.670101165771484
INTC,2021-11-16,50.369998931884766,51.150001525878906,50.34000015258789,50.61000061035156,30927800,46.9390754699707
INTC,2021-11-17,50.599998474121094,50.939998626708984,49.97999954223633,50.22999954223633,23546900,46.586631774902344
INTC,2021-11-18,50.2400016784668,50.2400016784668,48.970001220703125,49.68000030517578,30658200,46.07653045654297
INTC,2021-11-19,49.599998474121094,49.72999954223633,49.2400016784668,49.52000045776367,27607600,45.92813491821289
INTC,2021-11-22,49.54999923706055,50.849998474121094,49.40999984741211,49.83000183105469,33389600,46.215660095214844
INTC,2021-11-23,50.15999984741211,50.45000076293945,48.63999938964844,49.099998474121094,44713300,45.53860092163086
INTC,2021-11-24,48.86000061035156,49.779998779296875,48.630001068115234,49.7599983215332,26035800,46.15072250366211
INTC,2021-11-26,48.900001525878906,49.18000030517578,48.119998931884766,48.779998779296875,25269000,45.24181365966797
INTC,2021-11-29,49.29999923706055,50.130001068115234,48.720001220703125,50,31478900,46.37331771850586
INTC,2021-11-30,49.5,50.400001525878906,48.68000030517578,49.20000076293945,49460800,45.631343841552734
INTC,2021-12-01,49.84000015258789,50.310001373291016,48.52000045776367,48.599998474121094,35093500,45.07486343383789
INTC,2021-12-02,48.61000061035156,49.790000915527344,48.33000183105469,49.5,37240800,45.90958023071289
INTC,2021-12-03,49.68000030517578,50.060001373291016,48.7599983215332,49.25,32224900,45.67772674560547
INTC,2021-12-06,49.47999954223633,51.209999084472656,49.18000030517578,50.9900016784668,40336000,47.2915153503418
INTC,2021-12-07,54.65999984741211,55,52.209999084472656,52.56999969482422,91731500,48.75690841674805
INTC,2021-12-08,52.56999969482422,52.880001068115234,51.380001068115234,51.75,37143400,47.99638748168945
INTC,2021-12-09,51.29999923706055,51.59000015258789,50.43000030517578,50.47999954223633,31694200,46.81850051879883
INTC,2021-12-10,50.84000015258789,51.06999969482422,50.04999923706055,50.59000015258789,23783600,46.92052459716797
INTC,2021-12-13,50.849998474121094,51.02000045776367,49.95000076293945,50,35726900,46.37331771850586
INTC,2021-12-14,49.81999969482422,50.27000045776367,49.31999969482422,49.70000076293945,34120400,46.09507751464844
INTC,2021-12-15,49.869998931884766,50.779998779296875,49.33000183105469,50.66999816894531,32590300,46.994720458984375
INTC,2021-12-16,50.7400016784668,51.400001525878906,50.58000183105469,50.83000183105469,33132300,47.14311981201172
INTC,2021-12-17,50.59000015258789,51.02000045776367,50.0099983215332,50.619998931884766,50102300,46.94834518432617
INTC,2021-12-20,49.90999984741211,50.130001068115234,48.959999084472656,49.599998474121094,30140300,46.002323150634766
INTC,2021-12-21,49.939998626708984,50.84000015258789,49.939998626708984,50.77000045776367,31956300,47.08747100830078
INTC,2021-12-22,50.63999938964844,51.02000045776367,50.209999084472656,50.970001220703125,23307900,47.2729606628418
INTC,2021-12-23,51.08000183105469,51.72999954223633,51.04999923706055,51.310001373291016,25198200,47.58830261230469
INTC,2021-12-27,51.349998474121094,52.060001373291016,51.29999923706055,51.939998626708984,20985400,48.17259979248047
INTC,2021-12-28,51.93000030517578,52.119998931884766,51.630001068115234,51.7599983215332,19290400,48.00565719604492
INTC,2021-12-29,51.810001373291016,52.13999938964844,51.65999984741211,51.83000183105469,14174800,48.07058334350586
INTC,2021-12-30,51.91999816894531,52.13999938964844,51.650001525878906,51.7400016784668,18359400,47.98711013793945
INTC,2021-12-31,51.88999938964844,52.15999984741211,51.459999084472656,51.5,16319000,47.7645149230957
INTC,2022-01-03,51.650001525878906,53.22999954223633,51.599998474121094,53.209999084472656,33857600,49.35049057006836
INTC,2022-01-04,53.56999969482422,53.939998626708984,52.650001525878906,53.13999938964844,45681400,49.285560607910156
INTC,2022-01-05,54.189998626708984,56.16999816894531,53.83000183105469,53.869998931884766,59109300,49.96261215209961
INTC,2022-01-06,54.61000061035156,54.66999816894531,53.41999816894531,54.0099983215332,35757900,50.092464447021484
INTC,2022-01-07,54.189998626708984,54.38999938964844,53.150001525878906,53.439998626708984,30717200,49.56379699707031
INTC,2022-01-10,53.970001220703125,55.310001373291016,53.310001373291016,55.209999084472656,49260800,51.20541763305664
INTC,2022-01-11,55.5,56.08000183105469,54.72999954223633,55.90999984741211,39795200,51.854644775390625
INTC,2022-01-12,56.13999938964844,56.279998779296875,54.810001373291016,55.7400016784668,29136800,51.69697570800781
INTC,2022-01-13,56,56.209999084472656,54.77000045776367,54.939998626708984,29605400,50.95500564575195
INTC,2022-01-14,54.849998474121094,55.77000045776367,54.529998779296875,55.70000076293945,30151500,51.65987777709961
INTC,2022-01-18,55.310001373291016,55.650001525878906,54.68000030517578,54.7599983215332,35313800,50.78805160522461
INTC,2022-01-19,54.630001068115234,54.849998474121094,53.560001373291016,53.619998931884766,30595100,49.73074722290039
INTC,2022-01-20,53.86000061035156,54.09000015258789,51.939998626708984,52.040000915527344,28582600,48.265350341796875
INTC,2022-01-21,52.08000183105469,53.130001068115234,51.95000076293945,52.040000915527344,46372400,48.265350341796875
INTC,2022-01-24,51.47999954223633,52.130001068115234,49.880001068115234,51.939998626708984,64198400,48.17259979248047
INTC,2022-01-25,51.0099983215332,51.619998931884766,50.25,51,44095400,47.300785064697266
INTC,2022-01-26,51.130001068115234,52.720001220703125,50.75,51.689998626708984,54895400,47.940731048583984
INTC,2022-01-27,49.97999954223633,50.060001373291016,47.779998779296875,48.04999923706055,89642800,44.56475830078125
INTC,2022-01-28,47.709999084472656,48.20000076293945,46.29999923706055,47.72999954223633,61945400,44.26797103881836
INTC,2022-01-31,47.68000030517578,48.869998931884766,47.310001373291016,48.81999969482422,51828400,45.278907775878906
INTC,2022-02-01,48.779998779296875,49.029998779296875,48.36000061035156,48.95000076293945,35386100,45.39948272705078
INTC,2022-02-02,48.25,49.58000183105469,48.09000015258789,49.5099983215332,37962700,45.918861389160156
INTC,2022-02-03,49.25,49.689998626708984,48.25,48.279998779296875,42145800,44.778072357177734
INTC,2022-02-04,47.86000061035156,48.2400016784668,47.130001068115234,48.0099983215332,32431500,44.866859436035156
INTC,2022-02-07,48.130001068115234,48.65999984741211,47.959999084472656,48.18000030517578,27558500,45.02573013305664
INTC,2022-02-08,47.97999954223633,48.939998626708984,47.900001525878906,48.810001373291016,28051200,45.61448287963867
INTC,2022-02-09,49.33000183105469,49.970001220703125,48.83000183105469,49.90999984741211,35217300,46.6424674987793
INTC,2022-02-10,49.18000030517578,49.93000030517578,48.7599983215332,48.86000061035156,32762700,45.66121292114258
INTC,2022-02-11,48.95000076293945,49.11000061035156,47.5,47.630001068115234,37208200,44.51173782348633
INTC,2022-02-14,47.91999816894531,48.18000030517578,47.11000061035156,47.58000183105469,28456900,44.46501159667969
INTC,2022-02-15,47.70000076293945,48.459999084472656,47.189998626708984,48.439998626708984,35837900,45.268699645996094
INTC,2022-02-16,48.060001373291016,48.4900016784668,47.599998474121094,48.22999954223633,26022900,45.072452545166016
INTC,2022-02-17,47.86000061035156,48.2599983215332,47.380001068115234,47.56999969482422,32030600,44.45566177368164
INTC,2022-02-18,46.189998626708984,46.209999084472656,44.5099983215332,45.040000915527344,76520100,42.091304779052734
INTC,2022-02-22,44.689998626708984,45.40999984741211,43.849998474121094,44.689998626708984,57093300,41.76421356201172
INTC,2022-02-23,45.16999816894531,45.709999084472656,44.54999923706055,44.650001525878906,38176700,41.726837158203125
INTC,2022-02-24,43.900001525878906,46.790000915527344,43.630001068115234,46.720001220703125,72740100,43.661312103271484
INTC,2022-02-25,46.93000030517578,47.790000915527344,46.25,47.709999084472656,39266300,44.58649826049805
INTC,2022-02-28,47,47.81999969482422,46.849998474121094,47.70000076293945,41946100,44.57715606689453
INTC,2022-03-01,47.540000915527344,47.900001525878906,46.220001220703125,46.81999969482422,53853000,43.7547607421875
INTC,2022-03-02,47.52000045776367,48.9900016784668,47.47999954223633,48.869998931884766,46936500,45.67054748535156
INTC,2022-03-03,48.18000030517578,48.54999923706055,47.619998931884766,47.93000030517578,36389900,44.792091369628906
INTC,2022-03-04,47.369998931884766,48.27000045776367,47.369998931884766,48.06999969482422,38310700,44.92292785644531
INTC,2022-03-07,48.0099983215332,48.540000915527344,47.599998474121094,47.68000030517578,43813700,44.5584602355957
INTC,2022-03-08,47.689998626708984,48.720001220703125,46.88999938964844,47.5,44813900,44.3902473449707
INTC,2022-03-09,48.40999984741211,48.459999084472656,46.88999938964844,47.630001068115234,36076500,44.51173782348633
INTC,2022-03-10,47.290000915527344,47.310001373291016,46.15999984741211,46.65999984741211,36456000,43.60523986816406
INTC,2022-03-11,47.150001525878906,47.279998779296875,45.77000045776367,45.83000183105469,27082100,42.8295783996582
INTC,2022-03-14,45.900001525878906,45.97999954223633,44.29999923706055,44.400001525878906,35993900,41.49319839477539
INTC,2022-03-15,44.5,44.900001525878906,44.06999969482422,44.810001373291016,34448900,41.8763542175293
INTC,2022-03-16,45.29999923706055,46.630001068115234,45.27000045776367,46.630001068115234,38885500,43.57720947265625
INTC,2022-03-17,46.31999969482422,47.290000915527344,45.72999954223633,47.13999938964844,28555000,44.05381393432617
INTC,2022-03-18,46.81999969482422,47.599998474121094,46.349998474121094,47.45000076293945,46237100,44.34351348876953
INTC,2022-03-21,47.459999084472656,47.88999938964844,47.06999969482422,47.38999938964844,32910900,44.28744888305664
INTC,2022-03-22,47.5,48.470001220703125,47.400001525878906,48.38999938964844,27923300,45.22197341918945
INTC,2022-03-23,48.459999084472656,49.58000183105469,48.060001373291016,48.27000045776367,37126400,45.109832763671875
INTC,2022-03-24,48.65999984741211,51.650001525878906,48.59000015258789,51.619998931884766,51677900,48.240516662597656
INTC,2022-03-25,50.689998626708984,51.97999954223633,50.45000076293945,51.83000183105469,33239800,48.436771392822266
INTC,2022-03-28,51.36000061035156,51.56999969482422,50.560001373291016,51.5099983215332,22932400,48.137718200683594
INTC,2022-03-29,52,52.290000915527344,51.279998779296875,52.25,27303700,48.82926940917969
INTC,2022-03-30,52.25,52.5099983215332,51.220001220703125,51.43000030517578,24623300,48.06295394897461
INTC,2022-03-31,51.20000076293945,51.2599983215332,49.5099983215332,49.560001373291016,43698300,46.31538772583008
INTC,2022-04-01,49.83000183105469,49.900001525878906,47.33000183105469,48.11000061035156,46598600,44.96031188964844
INTC,2022-04-04,48.16999816894531,49.22999954223633,47.91999816894531,49.20000076293945,23784900,45.978946685791016
INTC,2022-04-05,48.83000183105469,48.97999954223633,48.02000045776367,48.130001068115234,25779200,44.97900390625
INTC,2022-04-06,47.439998626708984,48.16999816894531,47.2400016784668,47.540000915527344,31518700,44.42762756347656
INTC,2022-04-07,47.43000030517578,47.90999984741211,46.77000045776367,47.560001373291016,24117000,44.446319580078125
INTC,2022-04-08,47.279998779296875,47.58000183105469,46.849998474121094,47.02000045776367,22167300,43.941673278808594
INTC,2022-04-11,46.900001525878906,47.29999923706055,46.529998779296875,46.56999969482422,30352500,43.52112579345703
INTC,2022-04-12,47.31999969482422,47.90999984741211,46.40999984741211,46.5,29861400,43.45570755004883
INTC,2022-04-13,46.75,47.27000045776367,46.54999923706055,47.0099983215332,22171300,43.93232727050781
INTC,2022-04-14,46.75,46.75,45.619998931884766,45.66999816894531,36181800,42.680057525634766
INTC,2022-04-18,45.529998779296875,46.88999938964844,45.52000045776367,46.63999938964844,25593100,43.58655548095703
INTC,2022-04-19,46.599998474121094,48,46.34000015258789,47.93000030517578,31483100,44.792091369628906
INTC,2022-04-20,48.36000061035156,48.75,47.97999954223633,48.11000061035156,22787100,44.96031188964844
INTC,2022-04-21,48.619998931884766,48.900001525878906,47.400001525878906,47.5,27316900,44.3902473449707
INTC,2022-04-22,47.45000076293945,47.650001525878906,46.5,46.540000915527344,28219900,43.49309539794922
INTC,2022-04-25,46.209999084472656,47.13999938964844,46.18000030517578,47.060001373291016,35999300,43.97905349731445
INTC,2022-04-26,46.689998626708984,46.84000015258789,45.5099983215332,45.52000045776367,35356600,42.53988265991211
INTC,2022-04-27,45.47999954223633,46.060001373291016,45.0099983215332,45.220001220703125,28320900,42.2595100402832
INTC,2022-04-28,45.790000915527344,47.27000045776367,45.540000915527344,46.84000015258789,41097000,43.77345275878906
INTC,2022-04-29,44.9900016784668,45.36000061035156,43.5,43.59000015258789,70765900,40.736236572265625
INTC,2022-05-02,43.720001220703125,44.9900016784668,43.5099983215332,44.959999084472656,45446500,42.016536712646484
INTC,2022-05-03,44.790000915527344,45.4900016784668,44.22999954223633,45.060001373291016,40158400,42.109989166259766
INTC,2022-05-04,45.060001373291016,46.63999938964844,44.40999984741211,46.540000915527344,44625600,43.49309539794922
INTC,2022-05-05,45.599998474121094,45.90999984741211,44.130001068115234,44.599998474121094,52996700,42.00957107543945
INTC,2022-05-06,44.4900016784668,45.150001525878906,43.84000015258789,44.29999923706055,40916600,41.72699737548828
INTC,2022-05-09,43.810001373291016,44.20000076293945,42.869998931884766,43.06999969482422,44925800,40.56843948364258
INTC,2022-05-10,44.349998474121094,44.7400016784668,43.5,44.0099983215332,42770000,41.45383834838867
INTC,2022-05-11,44.02000045776367,44.290000915527344,42.779998779296875,42.83000183105469,40351700,40.342376708984375
INTC,2022-05-12,42.72999954223633,42.90999984741211,42.0099983215332,42.84000015258789,42329600,40.35179901123047
INTC,2022-05-13,43.41999816894531,43.84000015258789,42.970001220703125,43.599998474121094,32034100,41.06765365600586
INTC,2022-05-16,43.41999816894531,43.61000061035156,42.790000915527344,43.08000183105469,25071900,40.57786178588867
INTC,2022-05-17,43.81999969482422,44.41999816894531,43.650001525878906,44.400001525878906,28596600,41.821189880371094
INTC,2022-05-18,43.97999954223633,43.97999954223633,42.220001220703125,42.349998474121094,35218400,39.890262603759766
INTC,2022-05-19,42.31999969482422,42.70000076293945,41.720001220703125,42.0099983215332,29181000,39.56999588012695
INTC,2022-05-20,42.25,42.290000915527344,40.310001373291016,41.650001525878906,44802300,39.230918884277344
INTC,2022-05-23,41.689998626708984,42.25,41.33000183105469,42,27199500,39.560585021972656
INTC,2022-05-24,41.70000076293945,41.88999938964844,41.099998474121094,41.66999816894531,29837500,39.24974822998047
INTC,2022-05-25,41.439998626708984,42.52000045776367,41.38999938964844,42.20000076293945,26283100,39.74896240234375
INTC,2022-05-26,42.16999816894531,43.68000030517578,42.08000183105469,43.47999954223633,28826700,40.95462417602539
INTC,2022-05-27,43.59000015258789,44.54999923706055,43.54999923706055,44.54999923706055,30553300,41.96247863769531
INTC,2022-05-31,44.25,44.75,43.650001525878906,44.41999816894531,41111500,41.840030670166016
INTC,2022-06-01,44.77000045776367,44.93000030517578,43.529998779296875,44.11000061035156,29885500,41.54803466796875
INTC,2022-06-02,44.189998626708984,44.880001068115234,43.939998626708984,44.84000015258789,28727600,42.235633850097656
INTC,2022-06-03,44.11000061035156,44.25,43.34000015258789,43.38999938964844,33174700,40.86985778808594
INTC,2022-06-06,43.810001373291016,44.040000915527344,43.08000183105469,43.34000015258789,25437100,40.82275390625
INTC,2022-06-07,43.060001373291016,43.59000015258789,42.65999984741211,43.529998779296875,25168700,41.0017204284668
INTC,2022-06-08,42.25,42.2599983215332,41.029998779296875,41.22999954223633,59649900,38.835304260253906
INTC,2022-06-09,41.0099983215332,41.349998474121094,40.0099983215332,40.0099983215332,39047200,37.6861686706543
INTC,2022-06-10,39.849998474121094,40.08000183105469,39.18000030517578,39.18000030517578,43066200,36.90437316894531
INTC,2022-06-13,38.54999923706055,38.810001373291016,37.66999816894531,37.77000045776367,50335900,35.57626724243164
INTC,2022-06-14,38.0099983215332,38.20000076293945,37.540000915527344,37.93000030517578,31351700,35.72697830200195
INTC,2022-06-15,38.560001373291016,39.16999816894531,37.91999816894531,38.650001525878906,37652300,36.40515899658203
INTC,2022-06-16,37.70000076293945,37.790000915527344,36.93000030517578,37.34000015258789,45576500,35.17124557495117
INTC,2022-06-17,37.47999954223633,38.119998931884766,36.599998474121094,36.970001220703125,71393200,34.82273864746094
INTC,2022-06-21,37.36000061035156,38.029998779296875,37.33000183105469,37.72999954223633,34004900,35.53858947753906
INTC,2022-06-22,37.33000183105469,37.77000045776367,37.220001220703125,37.380001068115234,32571000,35.208919525146484
INTC,2022-06-23,37.61000061035156,37.619998931884766,36.90999984741211,37.40999984741211,30163000,35.237178802490234
INTC,2022-06-24,37.849998474121094,38.63999938964844,37.7400016784668,38.61000061035156,38159900,36.36747741699219
INTC,2022-06-27,38.869998931884766,39.060001373291016,38.470001220703125,38.630001068115234,29585300,36.38632583618164
INTC,2022-06-28,38.58000183105469,39.02000045776367,37.7400016784668,37.779998779296875,37824200,35.5856819152832
INTC,2022-06-29,37.540000915527344,37.599998474121094,37.02000045776367,37.290000915527344,25437200,35.1241455078125
INTC,2022-06-30,37.209999084472656,38,36.72999954223633,37.40999984741211,35141000,35.237178802490234
INTC,2022-07-01,37.09000015258789,37.20000076293945,35.880001068115234,36.34000015258789,40596300,34.22933578491211
INTC,2022-07-05,35.93000030517578,36.7400016784668,35.540000915527344,36.689998626708984,33215000,34.558998107910156
INTC,2022-07-06,36.81999969482422,37.41999816894531,36.459999084472656,36.9900016784668,26258300,34.841575622558594
INTC,2022-07-07,37.88999938964844,38.33000183105469,37.72999954223633,38.13999938964844,33165400,35.924774169921875
INTC,2022-07-08,37.65999984741211,38.13999938964844,37.38999938964844,37.9900016784668,22566300,35.78349304199219
INTC,2022-07-11,37.65999984741211,37.66999816894531,37.029998779296875,37.20000076293945,25904300,35.039371490478516
INTC,2022-07-12,37.650001525878906,37.70000076293945,36.9900016784668,37.209999084472656,30546300,35.04879379272461
INTC,2022-07-13,36.68000030517578,37.43000030517578,36.619998931884766,37.209999084472656,27059200,35.04879379272461
INTC,2022-07-14,36.9900016784668,38.15999984741211,36.290000915527344,37.709999084472656,36690700,35.519752502441406
INTC,2022-07-15,38.27000045776367,38.66999816894531,37.72999954223633,38.619998931884766,32892300,36.376895904541016
INTC,2022-07-18,39.099998474121094,39.34000015258789,38.529998779296875,38.709999084472656,30814400,36.461666107177734
INTC,2022-07-19,39.31999969482422,40.72999954223633,39.2400016784668,40.220001220703125,53095300,37.88397216796875
INTC,2022-07-20,40.209999084472656,40.66999816894531,39.560001373291016,40.560001373291016,36387900,38.204227447509766
INTC,2022-07-21,40.5099983215332,40.650001525878906,39.81999969482422,40.61000061035156,29661200,38.251319885253906
INTC,2022-07-22,40.369998931884766,40.5099983215332,38.939998626708984,39.20000076293945,41350000,36.923213958740234
INTC,2022-07-25,39.279998779296875,39.40999984741211,38.54999923706055,39.15999984741211,32263400,36.885536193847656
INTC,2022-07-26,39.099998474121094,39.56999969482422,38.880001068115234,38.959999084472656,35925500,36.6971549987793
INTC,2022-07-27,39.27000045776367,40.41999816894531,39.22999954223633,40.18000030517578,42571600,37.846290588378906
INTC,2022-07-28,40.09000015258789,40.119998931884766,39.040000915527344,39.709999084472656,56662300,37.403594970703125
INTC,2022-07-29,35.599998474121094,36.619998931884766,35.2400016784668,36.310001373291016,125292400,34.20106887817383
INTC,2022-08-01,36.04999923706055,37.689998626708984,36.04999923706055,36.959999084472656,52513400,34.813316345214844
INTC,2022-08-02,36.59000015258789,36.65999984741211,36,36.0099983215332,53929400,33.918487548828125
INTC,2022-08-03,36.09000015258789,36.59000015258789,35.2599983215332,36.52000045776367,59513900,34.398868560791016
INTC,2022-08-04,36.0099983215332,36.099998474121094,35.36000061035156,35.65999984741211,54046300,33.927913665771484
INTC,2022-08-05,35.349998474121094,35.689998626708984,35.18000030517578,35.38999938964844,40205100,33.67102813720703
INTC,2022-08-08,35.36000061035156,35.959999084472656,35.20000076293945,35.380001068115234,41534600,33.661521911621094
INTC,2022-08-09,35.220001220703125,35.29999923706055,34.400001525878906,34.52000045776367,48202300,32.843284606933594
INTC,2022-08-10,34.9900016784668,35.400001525878906,34.59000015258789,35.369998931884766,42243300,33.65199279785156
INTC,2022-08-11,35.63999938964844,36.290000915527344,35.4900016784668,35.59000015258789,35569700,33.86131286621094
INTC,2022-08-12,35.79999923706055,36.13999938964844,35.66999816894531,36.11000061035156,37675200,34.356056213378906
INTC,2022-08-15,36.099998474121094,36.43000030517578,35.709999084472656,36.34000015258789,25400600,34.574886322021484
INTC,2022-08-16,36.15999984741211,36.58000183105469,35.70000076293945,36.189998626708984,25000200,34.43217086791992
INTC,2022-08-17,35.810001373291016,36.08000183105469,35.27000045776367,35.779998779296875,29176100,34.04208755493164
INTC,2022-08-18,35.68000030517578,36.33000183105469,35.56999969482422,36.20000076293945,24598200,34.44168472290039
INTC,2022-08-19,35.79999923706055,36.029998779296875,35.189998626708984,35.380001068115234,31425500,33.661521911621094
INTC,2022-08-22,35,35.060001373291016,33.72999954223633,33.84000015258789,51006100,32.19631576538086
INTC,2022-08-23,33.97999954223633,34.38999938964844,33.90999984741211,33.95000076293945,30687100,32.30097579956055
INTC,2022-08-24,33.970001220703125,33.9900016784668,33.599998474121094,33.86000061035156,25105700,32.2153434753418
INTC,2022-08-25,33.869998931884766,34.93000030517578,33.81999969482422,34.88999938964844,29799100,33.195316314697266
INTC,2022-08-26,34.95000076293945,35.029998779296875,33.349998474121094,33.36000061035156,44851500,31.73963165283203
INTC,2022-08-29,33.22999954223633,33.40999984741211,32.810001373291016,32.939998626708984,32976800,31.340030670166016
INTC,2022-08-30,33.040000915527344,33.06999969482422,32.150001525878906,32.2599983215332,40182500,30.69305992126465
INTC,2022-08-31,32.38999938964844,32.38999938964844,31.770000457763672,31.920000076293945,44074500,30.369571685791016
INTC,2022-09-01,31.56999969482422,31.829999923706055,31.1299991607666,31.760000228881836,36440700,30.21734619140625
INTC,2022-09-02,32.209999084472656,32.380001068115234,31.059999465942383,31.219999313354492,34893300,29.703575134277344
INTC,2022-09-06,31.389999389648438,31.389999389648438,30.329999923706055,30.360000610351562,46989600,28.88534927368164
INTC,2022-09-07,30.420000076293945,30.790000915527344,30.049999237060547,30.649999618530273,37329500,29.16126251220703
INTC,2022-09-08,30.3700008392334,30.850000381469727,29.90999984741211,30.75,37359500,29.256404876708984
INTC,2022-09-09,31.190000534057617,31.5,31.079999923706055,31.459999084472656,34069500,29.931915283203125
INTC,2022-09-12,31.739999771118164,31.860000610351562,31.100000381469727,31.559999465942383,38305500,30.027061462402344
INTC,2022-09-13,30.829999923706055,30.93000030517578,29.25,29.290000915527344,71417900,27.867319107055664
INTC,2022-09-14,29.549999237060547,29.770000457763672,29.010000228881836,29.18000030517578,40767200,27.76266098022461
INTC,2022-09-15,29.149999618530273,29.40999984741211,28.709999084472656,28.84000015258789,39919100,27.439176559448242
INTC,2022-09-16,28.700000762939453,29.31999969482422,28.420000076293945,29.239999771118164,72748000,27.819747924804688
INTC,2022-09-19,29.020000457763672,29.5,28.899999618530273,29.440000534057617,33151900,28.010032653808594
INTC,2022-09-20,29.06999969482422,29.170000076293945,28.709999084472656,28.959999084472656,31129000,27.553348541259766
INTC,2022-09-21,29.149999618530273,29.59000015258789,28.459999084472656,28.469999313354492,39977300,27.087148666381836
INTC,2022-09-22,28.399999618530273,28.5,28.040000915527344,28.06999969482422,36092700,26.70657730102539
INTC,2022-09-23,27.899999618530273,27.899999618530273,27.190000534057617,27.520000457763672,43491100,26.183292388916016
INTC,2022-09-26,27.559999465942383,27.700000762939453,26.860000610351562,26.969999313354492,44786400,25.660009384155273
INTC,2022-09-27,27.399999618530273,27.600000381469727,26.6200008392334,26.889999389648438,44121400,25.583890914916992
INTC,2022-09-28,26.860000610351562,27.280000686645508,26.600000381469727,27.1299991607666,40433400,25.81223487854004
INTC,2022-09-29,26.780000686645508,26.780000686645508,26.190000534057617,26.3799991607666,41831300,25.098661422729492
INTC,2022-09-30,26.299999237060547,26.56999969482422,25.739999771118164,25.770000457763672,43821000,24.518293380737305
INTC,2022-10-03,26.329999923706055,27.25,26.06999969482422,26.969999313354492,44096200,25.660009384155273
INTC,2022-10-04,27.43000030517578,27.799999237060547,27.09000015258789,27.700000762939453,42427500,26.354551315307617
INTC,2022-10-05,27.3700008392334,27.84000015258789,26.889999389648438,27.639999389648438,30120000,26.29746437072754
INTC,2022-10-06,27.440000534057617,27.760000228881836,27,27.18000030517578,33985100,25.85980987548828
INTC,2022-10-07,26.170000076293945,26.280000686645508,25.649999618530273,25.719999313354492,57215500,24.470722198486328
INTC,2022-10-10,25.940000534057617,25.989999771118164,25.09000015258789,25.200000762939453,43409300,23.975980758666992
INTC,2022-10-11,25.010000228881836,25.479999542236328,24.690000534057617,25.040000915527344,48134900,23.82375144958496
INTC,2022-10-12,25.049999237060547,25.520000457763672,24.65999984741211,25.329999923706055,39634100,24.09966468811035
INTC,2022-10-13,24.729999542236328,26.84000015258789,24.59000015258789,26.420000076293945,62447000,25.136720657348633
INTC,2022-10-14,26.459999084472656,26.6299991607666,25.760000228881836,25.90999984741211,48185400,24.651493072509766
INTC,2022-10-17,26.309999465942383,26.75,26.170000076293945,26.420000076293945,39416500,25.136720657348633
INTC,2022-10-18,26.739999771118164,26.959999084472656,25.540000915527344,25.8700008392334,51126900,24.613435745239258
INTC,2022-10-19,25.739999771118164,26.25,25.690000534057617,26,33882300,24.737119674682617
INTC,2022-10-20,26.149999618530273,26.950000762939453,25.950000762939453,26.079999923706055,33247700,24.813236236572266
INTC,2022-10-21,25.850000381469727,27.049999237060547,25.790000915527344,26.969999313354492,53058700,25.660009384155273
INTC,2022-10-24,26.75,27.479999542236328,26.520000457763672,27.18000030517578,43831600,25.85980987548828
INTC,2022-10-25,27.18000030517578,27.559999465942383,27,27.40999984741211,32205300,26.07863426208496
INTC,2022-10-26,27.190000534057617,27.799999237060547,26.989999771118164,27.209999084472656,37111100,25.888347625732422
INTC,2022-10-27,27.450000762939453,27.59000015258789,26.1299991607666,26.270000457763672,56305100,24.994007110595703
INTC,2022-10-28,28.18000030517578,29.219999313354492,27.860000610351562,29.06999969482422,91695700,27.658004760742188
INTC,2022-10-31,29.079999923706055,29.18000030517578,28.049999237060547,28.43000030517578,59507700,27.049095153808594
INTC,2022-11-01,28.799999237060547,28.850000381469727,27.889999389648438,28.299999237060547,44418700,26.92540740966797
INTC,2022-11-02,28.270000457763672,28.850000381469727,27.40999984741211,27.420000076293945,51956100,26.088150024414062
INTC,2022-11-03,27.450000762939453,27.8799991607666,27.170000076293945,27.389999389648438,39678200,26.05960464477539
INTC,2022-11-04,27.56999969482422,28.239999771118164,27.40999984741211,28.200000762939453,43051900,27.19263458251953
INTC,2022-11-07,28.360000610351562,28.469999313354492,27.889999389648438,28.40999984741211,34389800,27.395132064819336
INTC,2022-11-08,28.760000228881836,28.950000762939453,27.93000030517578,28.479999542236328,36258000,27.462629318237305
INTC,2022-11-09,28.219999313354492,28.299999237060547,27.520000457763672,27.520000457763672,30544800,26.536924362182617
INTC,2022-11-10,28.8799991607666,29.829999923706055,28.649999618530273,29.760000228881836,62943900,28.6969051361084
INTC,2022-11-11,28.93000030517578,30.6299991607666,28.8700008392334,30.43000030517578,49826500,29.342973709106445
INTC,2022-11-14,30.34000015258789,30.989999771118164,30.18000030517578,30.350000381469727,39395300,29.26582908630371
INTC,2022-11-15,31.100000381469727,31.34000015258789,30.170000076293945,30.709999084472656,40933200,29.61296844482422
INTC,2022-11-16,30.110000610351562,30.229999542236328,29.440000534057617,29.530000686645508,35582800,28.475122451782227
INTC,2022-11-17,29.06999969482422,29.950000762939453,29,29.889999389648438,31983300,28.822263717651367
INTC,2022-11-18,30.260000228881836,30.260000228881836,29.610000610351562,29.8700008392334,27122200,28.802976608276367
INTC,2022-11-21,29.65999984741211,29.719999313354492,28.90999984741211,28.940000534057617,36086800,27.906198501586914
INTC,2022-11-22,29.139999389648438,29.860000610351562,29.059999465942383,29.81999969482422,25584100,28.754764556884766
INTC,2022-11-23,29.729999542236328,30.079999923706055,29.489999771118164,29.670000076293945,23143900,28.610122680664062
INTC,2022-11-25,29.68000030517578,29.68000030517578,29.34000015258789,29.34000015258789,11314900,28.291908264160156
INTC,2022-11-28,29.100000381469727,29.190000534057617,28.540000915527344,28.729999542236328,28267900,27.70370101928711
INTC,2022-11-29,28.850000381469727,29.18000030517578,28.739999771118164,28.899999618530273,24361500,27.86762809753418
INTC,2022-11-30,28.770000457763672,30.079999923706055,28.219999313354492,30.06999969482422,72072500,28.995832443237305
INTC,2022-12-01,30.239999771118164,30.479999542236328,29.520000457763672,29.829999923706055,38896300,28.764406204223633
INTC,2022-12-02,29.170000076293945,29.43000030517578,28.709999084472656,29.40999984741211,31546000,28.35940933227539
INTC,2022-12-05,29.420000076293945,29.75,28.889999389648438,29.170000076293945,34040400,28.12798500061035
INTC,2022-12-06,29.190000534057617,29.309999465942383,28.34000015258789,28.600000381469727,27701200,27.578344345092773
INTC,2022-12-07,28.280000686645508,28.549999237060547,28.149999618530273,28.329999923706055,28239900,27.317989349365234
INTC,2022-12-08,28.31999969482422,28.600000381469727,28.06999969482422,28.440000534057617,28486100,27.424060821533203
INTC,2022-12-09,28.389999389648438,28.780000686645508,28.190000534057617,28.239999771118164,25641300,27.231204986572266
INTC,2022-12-12,28.1299991607666,28.709999084472656,27.860000610351562,28.690000534057617,35117900,27.665130615234375
INTC,2022-12-13,29.790000915527344,30.09000015258789,28.3700008392334,28.729999542236328,58546800,27.70370101928711
INTC,2022-12-14,28.510000228881836,29.1200008392334,28.010000228881836,28.260000228881836,37141100,27.250490188598633
INTC,2022-12-15,27.940000534057617,28,27.1200008392334,27.149999618530273,45682700,26.18014144897461
INTC,2022-12-16,27,27.139999389648438,26.450000762939453,26.920000076293945,81104200,25.958358764648438
INTC,2022-12-19,26.899999618530273,26.969999313354492,26.5,26.790000915527344,37662500,25.833003997802734
INTC,2022-12-20,26.540000915527344,26.8700008392334,26.420000076293945,26.440000534057617,31863300,25.495506286621094
INTC,2022-12-21,26.59000015258789,26.969999313354492,26.579999923706055,26.829999923706055,28100900,25.871572494506836
INTC,2022-12-22,26.450000762939453,26.450000762939453,25.350000381469727,25.969999313354492,47478300,25.04229164123535
INTC,2022-12-23,25.920000076293945,26.190000534057617,25.68000030517578,26.09000015258789,23600900,25.15800666809082
INTC,2022-12-27,25.850000381469727,26.100000381469727,25.649999618530273,25.940000534057617,29548100,25.01336669921875
INTC,2022-12-28,25.84000015258789,26.1200008392334,25.5,25.540000915527344,26176900,24.627656936645508
INTC,2022-12-29,25.770000457763672,26.290000915527344,25.75,26.209999084472656,30944800,25.273717880249023
INTC,2022-12-30,25.899999618530273,26.459999084472656,25.799999237060547,26.43000030517578,31030100,25.48586082458496
INTC,2023-01-03,27.049999237060547,27.06999969482422,26.3700008392334,26.729999542236328,31308000,25.775144577026367
INTC,2023-01-04,27.40999984741211,27.920000076293945,27.15999984741211,27.68000030517578,37665200,26.691207885742188
INTC,2023-01-05,27.440000534057617,27.780000686645508,27.3799991607666,27.559999465942383,33552600,26.57549476623535
INTC,2023-01-06,27.93000030517578,28.829999923706055,27.3799991607666,28.729999542236328,31788600,27.70370101928711
INTC,2023-01-09,28.84000015258789,29.8700008392334,28.84000015258789,29.309999465942383,37493200,28.26297950744629
INTC,2023-01-10,29.239999771118164,29.510000228881836,28.920000076293945,29.440000534057617,23008100,28.388338088989258
INTC,2023-01-11,29.68000030517578,29.8799991607666,29,29.850000381469727,30375400,28.783693313598633
INTC,2023-01-12,29.979999542236328,30.3799991607666,29.469999313354492,30.290000915527344,28963900,29.20797348022461
INTC,2023-01-13,29.969999313354492,30.170000076293945,29.809999465942383,30.110000610351562,31361900,29.034404754638672
INTC,2023-01-17,30.18000030517578,30.260000228881836,29.520000457763672,29.600000381469727,34759100,28.542621612548828
INTC,2023-01-18,29.799999237060547,29.81999969482422,28.6299991607666,28.809999465942383,44199600,27.780841827392578
INTC,2023-01-19,28.610000610351562,28.760000228881836,28.239999771118164,28.420000076293945,36886600,27.404775619506836
INTC,2023-01-20,28.420000076293945,29.229999542236328,28.25,29.219999313354492,35158500,28.176197052001953
INTC,2023-01-23,29.329999923706055,30.489999771118164,29.18000030517578,30.270000457763672,38795800,29.188688278198242
INTC,2023-01-24,29.940000534057617,30.190000534057617,29.729999542236328,29.920000076293945,24855100,28.85118865966797
INTC,2023-01-25,29.520000457763672,29.889999389648438,29.170000076293945,29.700000762939453,28268000,28.63905143737793
INTC,2023-01-26,30.059999465942383,30.110000610351562,29.329999923706055,30.09000015258789,56088100,29.015117645263672
INTC,2023-01-27,27.06999969482422,28.239999771118164,26.780000686645508,28.15999984741211,148548200,27.15406036376953
INTC,2023-01-30,27.719999313354492,28.510000228881836,27.670000076293945,27.950000762939453,55145800,26.951566696166992
INTC,2023-01-31,27.780000686645508,28.290000915527344,27.530000686645508,28.260000228881836,52621600,27.250490188598633
INTC,2023-02-01,27.889999389648438,29.43000030517578,27.68000030517578,29.06999969482422,63330600,28.031557083129883
INTC,2023-02-02,29.25,30.299999237060547,28.799999237060547,30.190000534057617,62230700,29.11154556274414
INTC,2023-02-03,29.6200008392334,31.170000076293945,29.530000686645508,30.31999969482422,57603100,29.23690414428711
INTC,2023-02-06,29.549999237060547,29.649999618530273,28.610000610351562,28.690000534057617,48726400,28.002225875854492
INTC,2023-02-07,28.649999618530273,29.270000457763672,28.43000030517578,29.049999237060547,50780800,28.353595733642578
INTC,2023-02-08,28.950000762939453,29.1200008392334,28.209999084472656,28.239999771118164,36479100,27.56301498413086
INTC,2023-02-09,28.68000030517578,28.81999969482422,27.56999969482422,27.729999542236328,43906400,27.06524085998535
INTC,2023-02-10,27.6299991607666,27.989999771118164,27.34000015258789,27.799999237060547,31232500,27.133563995361328
INTC,2023-02-13,27.8700008392334,28.549999237060547,27.719999313354492,28.549999237060547,32347500,27.865581512451172
INTC,2023-02-14,28.3799991607666,28.719999313354492,27.989999771118164,28.639999389648438,27928900,27.95342445373535
INTC,2023-02-15,28.360000610351562,28.8799991607666,28.15999984741211,28.850000381469727,23359400,28.158390045166016
INTC,2023-02-16,28.5,28.829999923706055,28.1299991607666,28.200000762939453,28972500,27.52397346496582
INTC,2023-02-17,28,28.06999969482422,27.3799991607666,27.610000610351562,32086200,26.948116302490234
INTC,2023-02-21,27.110000610351562,27.270000457763672,26.040000915527344,26.059999465942383,63668400,25.43527603149414
INTC,2023-02-22,25.90999984741211,26.899999618530273,25.299999237060547,25.469999313354492,89195300,24.859416961669922
INTC,2023-02-23,25.780000686645508,26.079999923706055,25.31999969482422,25.610000610351562,56473200,24.996065139770508
INTC,2023-02-24,25.219999313354492,25.350000381469727,24.920000076293945,25.139999389648438,44089900,24.537328720092773
INTC,2023-02-27,25.549999237060547,25.579999923706055,24.8799991607666,24.899999618530273,37657000,24.303081512451172
INTC,2023-02-28,24.940000534057617,25.1200008392334,24.729999542236328,24.93000030517578,50255300,24.332365036010742
INTC,2023-03-01,25.030000686645508,25.920000076293945,24.969999313354492,25.329999923706055,47823400,24.722774505615234
INTC,2023-03-02,25.209999084472656,26.299999237060547,25.1200008392334,26.200000762939453,48309300,25.571922302246094
INTC,2023-03-03,26.200000762939453,26.479999542236328,26.010000228881836,26.399999618530273,36744900,25.767126083374023
INTC,2023-03-06,26.469999313354492,26.540000915527344,25.93000030517578,25.989999771118164,37879800,25.36695098876953
INTC,2023-03-07,25.84000015258789,25.989999771118164,25.5,25.530000686645508,43164600,24.91798210144043
INTC,2023-03-08,25.559999465942383,26.010000228881836,25.450000762939453,25.979999542236328,36071900,25.35719108581543
INTC,2023-03-09,25.979999542236328,26.979999542236328,25.969999313354492,26.440000534057617,54886100,25.80616569519043
INTC,2023-03-10,26.549999237060547,27.520000457763672,26.31999969482422,27.219999313354492,65187000,26.56746482849121
INTC,2023-03-13,26.739999771118164,27.309999465942383,26.610000610351562,26.950000762939453,50977000,26.303937911987305
INTC,2023-03-14,27.350000381469727,28.100000381469727,27.25,28.010000228881836,47689800,27.33852767944336
INTC,2023-03-15,27.729999542236328,28.5,27.65999984741211,28.40999984741211,49322800,27.728939056396484
INTC,2023-03-16,28.389999389648438,30.270000457763672,28.389999389648438,30.18000030517578,75779500,29.45650863647461
INTC,2023-03-17,29.920000076293945,31,29.440000534057617,29.809999465942383,80628500,29.09537696838379
INTC,2023-03-20,29.799999237060547,29.899999618530273,28.6299991607666,29.15999984741211,38780100,28.460960388183594
INTC,2023-03-21,29,29.170000076293945,27.979999542236328,28.459999084472656,55650800,27.777740478515625
INTC,2023-03-22,28.479999542236328,29.1200008392334,28.100000381469727,28.1299991607666,37415500,27.455650329589844
INTC,2023-03-23,28.3799991607666,29.15999984741211,28.219999313354492,29.030000686645508,43785500,28.334075927734375
INTC,2023-03-24,29.040000915527344,29.809999465942383,28.93000030517578,29.360000610351562,55912100,28.656166076660156
INTC,2023-03-27,29.3700008392334,29.729999542236328,29.079999923706055,29.18000030517578,34758200,28.480480194091797
INTC,2023-03-28,29.079999923706055,29.329999923706055,28.6299991607666,29.290000915527344,37407900,28.58784294128418
INTC,2023-03-29,29.770000457763672,31.889999389648438,29.760000228881836,31.520000457763672,85556200,30.764385223388672
INTC,2023-03-30,31.850000381469727,32.58000183105469,31.809999465942383,32.09000015258789,70077600,31.32071876525879
INTC,2023-03-31,31.799999237060547,32.900001525878906,31.729999542236328,32.66999816894531,59765000,31.886812210083008
INTC,2023-04-03,32.939998626708984,33.560001373291016,32.540000915527344,32.88999938964844,57038300,32.10154724121094
INTC,2023-04-04,32.849998474121094,33.84000015258789,32.84000015258789,33.099998474121094,55714100,32.30650329589844
INTC,2023-04-05,32.79999923706055,32.9900016784668,32.34000015258789,32.83000183105469,39615700,32.04298400878906
INTC,2023-04-06,32.599998474121094,33,32.459999084472656,32.810001373291016,28551900,32.02346420288086
INTC,2023-04-10,32.599998474121094,32.7599983215332,32.20000076293945,32.52000045776367,30534400,31.740406036376953
INTC,2023-04-11,32.65999984741211,33.11000061035156,32.31999969482422,32.349998474121094,27059100,31.574485778808594
INTC,2023-04-12,32.77000045776367,32.88999938964844,31.959999084472656,32.02000045776367,37070800,31.252397537231445
INTC,2023-04-13,31.81999969482422,32.43000030517578,31.649999618530273,32.130001068115234,29722300,31.359764099121094
INTC,2023-04-14,32,32.2400016784668,31.690000534057617,31.889999389648438,24623600,31.125513076782227
INTC,2023-04-17,31.950000762939453,32.63999938964844,31.770000457763672,32.13999938964844,29601100,31.369518280029297
INTC,2023-04-18,32.43000030517578,32.459999084472656,31.780000686645508,31.829999923706055,26041400,31.066951751708984
INTC,2023-04-19,31.100000381469727,31.520000457763672,31.079999923706055,31.149999618530273,25746600,30.40325164794922
INTC,2023-04-20,30.760000228881836,31.25,30.709999084472656,30.860000610351562,30255100,30.120206832885742
INTC,2023-04-21,30.84000015258789,30.84000015258789,30.229999542236328,30.299999237060547,28655800,29.573631286621094
INTC,2023-04-24,30.1299991607666,30.3700008392334,29.610000610351562,29.65999984741211,38732500,28.948974609375
INTC,2023-04-25,29.440000534057617,29.56999969482422,28.8700008392334,28.8799991607666,38289900,28.187671661376953
INTC,2023-04-26,29.200000762939453,29.809999465942383,28.84000015258789,29.049999237060547,41218800,28.353595733642578
INTC,2023-04-27,28.75,29.950000762939453,28.510000228881836,29.860000610351562,60186200,29.144180297851562
INTC,2023-04-28,31.979999542236328,32.56999969482422,30.809999465942383,31.059999465942383,80229700,30.315412521362305
INTC,2023-05-01,31.110000610351562,31.239999771118164,30.280000686645508,30.299999237060547,36918500,29.573631286621094
INTC,2023-05-02,30.299999237060547,30.579999923706055,29.75,29.770000457763672,33463400,29.05633544921875
INTC,2023-05-03,30.639999389648438,31.110000610351562,30.25,30.649999618530273,45554500,29.915241241455078
INTC,2023-05-04,30.440000534057617,31.719999313354492,30.3799991607666,31.239999771118164,46104000,30.615957260131836
INTC,2023-05-05,31.3799991607666,31.40999984741211,30.729999542236328,30.989999771118164,35010800,30.37095069885254
INTC,2023-05-08,30.700000762939453,30.84000015258789,30.389999389648438,30.770000457763672,30882800,30.15534782409668
INTC,2023-05-09,30.3799991607666,30.579999923706055,29.90999984741211,30.100000381469727,30706500,29.498729705810547
INTC,2023-05-10,30.290000915527344,30.399999618530273,29.489999771118164,29.969999313354492,40526500,29.371326446533203
INTC,2023-05-11,29.600000381469727,29.68000030517578,28.81999969482422,28.860000610351562,47144400,28.28350067138672
INTC,2023-05-12,29.030000686645508,29.100000381469727,28.719999313354492,28.950000762939453,24147300,28.371702194213867
INTC,2023-05-15,28.899999618530273,29.829999923706055,28.8799991607666,29.799999237060547,28717500,29.204723358154297
INTC,2023-05-16,29.6200008392334,29.899999618530273,29.209999084472656,29.219999313354492,22812000,28.636310577392578
INTC,2023-05-17,29.520000457763672,29.559999465942383,28.68000030517578,28.8700008392334,41667300,28.293302536010742
INTC,2023-05-18,29,29.760000228881836,28.8700008392334,29.68000030517578,36529200,29.087120056152344
INTC,2023-05-19,29.600000381469727,30.239999771118164,29.5,29.93000030517578,40668700,29.332124710083008
INTC,2023-05-22,29.850000381469727,30.450000762939453,29.81999969482422,30.280000686645508,28693400,29.67513656616211
INTC,2023-05-23,30.049999237060547,30.200000762939453,29.489999771118164,29.510000228881836,29400900,28.920516967773438
INTC,2023-05-24,29.309999465942383,29.489999771118164,28.81999969482422,29,28045800,28.420703887939453
INTC,2023-05-25,28.290000915527344,28.290000915527344,26.860000610351562,27.399999618530273,78009400,26.852664947509766
INTC,2023-05-26,27.440000534057617,29.09000015258789,27.100000381469727,29,71910600,28.420703887939453
INTC,2023-05-30,29.700000762939453,30.040000915527344,29,29.989999771118164,54874800,29.39093017578125
INTC,2023-05-31,29.700000762939453,32.290000915527344,29.670000076293945,31.440000534057617,136243800,30.81196403503418
INTC,2023-06-01,31.799999237060547,31.940000534057617,31.020000457763672,31.1299991607666,52667400,30.508153915405273
INTC,2023-06-02,31.399999618530273,31.59000015258789,30.829999923706055,31.309999465942383,36496200,30.684558868408203
INTC,2023-06-05,31.309999465942383,31.399999618530273,29.829999923706055,29.860000610351562,48244100,29.263526916503906
INTC,2023-06-06,29.770000457763672,31.450000762939453,29.700000762939453,30.959999084472656,42295300,30.341552734375
INTC,2023-06-07,31.030000686645508,31.3700008392334,30.93000030517578,31.280000686645508,39098000,30.655160903930664
INTC,2023-06-08,31.43000030517578,31.850000381469727,31.059999465942383,31.81999969482422,35199000,31.184371948242188
INTC,2023-06-09,31.93000030517578,31.989999771118164,30.68000030517578,31.34000015258789,40218000,30.713960647583008
INTC,2023-06-12,31.399999618530273,33.29999923706055,31.360000610351562,33.06999969482422,59881600,32.40940475463867
INTC,2023-06-13,33.77000045776367,33.95000076293945,33.06999969482422,33.90999984741211,51990000,33.23262023925781
INTC,2023-06-14,33.869998931884766,35.599998474121094,33.79999923706055,35.58000183105469,74404300,34.86927032470703
INTC,2023-06-15,35.279998779296875,36.41999816894531,35.220001220703125,35.81999969482422,67676300,35.10446548461914
INTC,2023-06-16,36.36000061035156,36.79999923706055,35.599998474121094,36.369998931884766,110188500,35.64348220825195
INTC,2023-06-20,36.77000045776367,37.11000061035156,34.720001220703125,35,65970200,34.30084991455078
INTC,2023-06-21,34.91999816894531,35.04999923706055,32.83000183105469,32.900001525878906,70973500,32.2427978515625
INTC,2023-06-22,32.689998626708984,33.2400016784668,32.130001068115234,32.709999084472656,45740300,32.05659484863281
INTC,2023-06-23,32.209999084472656,33.45000076293945,32.029998779296875,33,46199200,32.34080123901367
INTC,2023-06-26,33.189998626708984,33.9900016784668,33.099998474121094,33.34000015258789,38952400,32.67401123046875
INTC,2023-06-27,33.220001220703125,34.22999954223633,33.0099983215332,34.099998474121094,33038900,33.418827056884766
INTC,2023-06-28,33.61000061035156,33.810001373291016,33.029998779296875,33.56999969482422,33906900,32.899417877197266
INTC,2023-06-29,33.34000015258789,33.34000015258789,32.4900016784668,32.90999984741211,38313000,32.25260543823242
INTC,2023-06-30,33.36000061035156,33.560001373291016,33.15999984741211,33.439998626708984,33798400,32.772010803222656
INTC,2023-07-03,33.540000915527344,33.88999938964844,33.13999938964844,33.619998931884766,15753000,32.94841766357422
INTC,2023-07-05,33.310001373291016,33.33000183105469,32.5,32.5099983215332,37664700,31.8605899810791
INTC,2023-07-06,31.899999618530273,32.040000915527344,31.3799991607666,31.969999313354492,41693600,31.33137321472168
INTC,2023-07-07,32,32.40999984741211,31.81999969482422,31.850000381469727,28345700,31.213775634765625
INTC,2023-07-10,31.8700008392334,32.83000183105469,31.770000457763672,32.7400016784668,36305700,32.086002349853516
INTC,2023-07-11,32.81999969482422,33.36000061035156,32.5,33.29999923706055,28148800,32.63480758666992
INTC,2023-07-12,33.689998626708984,34.08000183105469,33.060001373291016,33.97999954223633,37762200,33.30122756958008
INTC,2023-07-13,34.150001525878906,34.29999923706055,33.619998931884766,33.869998931884766,32745800,33.19342803955078
INTC,2023-07-14,33.779998779296875,33.869998931884766,33,33.150001525878906,30426200,32.48780822753906
INTC,2023-07-17,33.15999984741211,34.599998474121094,33.06999969482422,34.369998931884766,34111200,33.683433532714844
INTC,2023-07-18,34.279998779296875,34.70000076293945,33.83000183105469,34.5,29679500,33.81083679199219
INTC,2023-07-19,34.400001525878906,34.84000015258789,34.33000183105469,34.459999084472656,26486700,33.77163314819336
INTC,2023-07-20,33.70000076293945,34.209999084472656,33.22999954223633,33.369998931884766,37878000,32.70341110229492
INTC,2023-07-21,33.72999954223633,34.25,33.41999816894531,34.02000045776367,79724100,33.340431213378906
INTC,2023-07-24,33.84000015258789,34.459999084472656,33.560001373291016,33.630001068115234,25225800,32.958213806152344
INTC,2023-07-25,33.70000076293945,34.34000015258789,33.400001525878906,34.099998474121094,31771100,33.418827056884766
INTC,2023-07-26,33.720001220703125,34.529998779296875,33.70000076293945,34.36000061035156,32643200,33.67363357543945
INTC,2023-07-27,34.81999969482422,35.029998779296875,34.11000061035156,34.54999923706055,58890800,33.859840393066406
INTC,2023-07-28,36.75,36.9900016784668,35.5099983215332,36.83000183105469,90863000,36.09429931640625
INTC,2023-07-31,36.869998931884766,37.189998626708984,35.66999816894531,35.77000045776367,55630700,35.05546569824219
INTC,2023-08-01,35.81999969482422,36.02000045776367,35.279998779296875,35.79999923706055,24702200,35.08486557006836
INTC,2023-08-02,35.150001525878906,35.18000030517578,34.279998779296875,34.38999938964844,39052000,33.70303726196289
INTC,2023-08-03,34.290000915527344,35.029998779296875,34.130001068115234,34.869998931884766,24817900,34.17344665527344
INTC,2023-08-04,34.47999954223633,35.560001373291016,34.47999954223633,35.13999938964844,26664300,34.561946868896484
INTC,2023-08-07,35.40999984741211,35.54999923706055,34.75,35.22999954223633,22486900,34.65047073364258
INTC,2023-08-08,34.66999816894531,35.099998474121094,33.86000061035156,35.02000045776367,34753600,34.44392395019531
INTC,2023-08-09,35,35.099998474121094,34.22999954223633,34.279998779296875,28720200,33.716094970703125
INTC,2023-08-10,34.70000076293945,35.09000015258789,34.47999954223633,34.68000030517578,30957300,34.10951614379883
INTC,2023-08-11,34.459999084472656,34.95000076293945,34.36000061035156,34.88999938964844,28752000,34.31605911254883
INTC,2023-08-14,34.66999816894531,35.709999084472656,34.470001220703125,35.68000030517578,36896100,35.09306335449219
INTC,2023-08-15,35.40999984741211,35.630001068115234,34.75,34.77000045776367,27420300,34.198036193847656
INTC,2023-08-16,34.52000045776367,34.630001068115234,33.459999084472656,33.529998779296875,35757300,32.978431701660156
INTC,2023-08-17,33.560001373291016,33.59000015258789,32.349998474121094,32.58000183105469,39906700,32.0440673828125
INTC,2023-08-18,32.22999954223633,32.90999984741211,32.18000030517578,32.75,23692300,32.211265563964844
INTC,2023-08-21,32.599998474121094,33.16999816894531,32.02000045776367,33.13999938964844,43718200,32.594852447509766
INTC,2023-08-22,33.220001220703125,33.79999923706055,32.83000183105469,32.88999938964844,23434200,32.348960876464844
INTC,2023-08-23,32.880001068115234,34.150001525878906,32.79999923706055,33.97999954223633,32324300,33.4210319519043
INTC,2023-08-24,33.720001220703125,34.09000015258789,32.4900016784668,32.59000015258789,37931000,32.05389404296875
INTC,2023-08-25,32.529998779296875,33.400001525878906,32.349998474121094,33.25,27324800,32.70303726196289
INTC,2023-08-28,33.5,33.779998779296875,33.209999084472656,33.619998931884766,22341800,33.066951751708984
INTC,2023-08-29,33.4900016784668,34.47999954223633,33.470001220703125,34.310001373291016,29943600,33.745601654052734
INTC,2023-08-30,34.060001373291016,34.65999984741211,33.779998779296875,34.529998779296875,26279200,33.96198272705078
INTC,2023-08-31,34.31999969482422,35.560001373291016,34.29999923706055,35.13999938964844,48157600,34.561946868896484
INTC,2023-09-01,35.790000915527344,36.75,35.72999954223633,36.61000061035156,43782600,36.00776672363281
INTC,2023-09-05,36.58000183105469,37.40999984741211,36.459999084472656,36.709999084472656,43379400,36.10612106323242
INTC,2023-09-06,36.560001373291016,37.040000915527344,36.029998779296875,36.97999954223633,39643400,36.37167739868164
INTC,2023-09-07,36.83000183105469,38.34000015258789,36.75,38.18000030517578,67659700,37.55194091796875
INTC,2023-09-08,38.119998931884766,38.83000183105469,37.709999084472656,38.0099983215332,44255200,37.38473129272461
INTC,2023-09-11,38.2400016784668,38.7400016784668,37.84000015258789,38.59000015258789,36349300,37.955196380615234
INTC,2023-09-12,38.650001525878906,40.06999969482422,38.650001525878906,38.86000061035156,55326600,38.22075653076172
INTC,2023-09-13,38.79999923706055,39.150001525878906,38.25,38.709999084472656,35407800,38.073219299316406
INTC,2023-09-14,38.810001373291016,38.900001525878906,38.29999923706055,38.66999816894531,30616500,38.033878326416016
INTC,2023-09-15,38.41999816894531,38.52000045776367,37.619998931884766,37.880001068115234,68868800,37.25687789916992
INTC,2023-09-18,37.619998931884766,38.38999938964844,37.5099983215332,37.9900016784668,29322200,37.36506652832031
INTC,2023-09-19,38.040000915527344,38.099998474121094,36.02000045776367,36.34000015258789,53288100,35.74220657348633
INTC,2023-09-20,36.220001220703125,36.25,34.630001068115234,34.689998626708984,57660800,34.119346618652344
INTC,2023-09-21,34.56999969482422,35.25,34.459999084472656,34.650001525878906,45215900,34.08000946044922
INTC,2023-09-22,34.810001373291016,34.88999938964844,34.13999938964844,34.18000030517578,29232700,33.61774444580078
INTC,2023-09-25,34,34.369998931884766,33.77000045776367,34.290000915527344,21729400,33.72593307495117
INTC,2023-09-26,34.13999938964844,34.779998779296875,33.63999938964844,33.83000183105469,34198300,33.27349853515625
INTC,2023-09-27,33.91999816894531,34.83000183105469,33.880001068115234,34.61000061035156,44369100,34.040672302246094
INTC,2023-09-28,34.650001525878906,35.65999984741211,34.380001068115234,35.18000030517578,32265300,34.601295471191406
INTC,2023-09-29,35.650001525878906,35.90999984741211,35.15999984741211,35.54999923706055,28758500,34.96520233154297
INTC,2023-10-02,35.61000061035156,35.97999954223633,34.97999954223633,35.459999084472656,26086200,34.87668228149414
INTC,2023-10-03,35.27000045776367,36.540000915527344,35.27000045776367,35.689998626708984,45292600,35.10289764404297
INTC,2023-10-04,36.52000045776367,36.52000045776367,35.33000183105469,35.93000030517578,39842200,35.33895492553711
INTC,2023-10-05,35.970001220703125,36.099998474121094,35.599998474121094,35.88999938964844,25771200,35.29961013793945
INTC,2023-10-06,35.869998931884766,36.459999084472656,35.18000030517578,36.189998626708984,33252300,35.59467697143555
INTC,2023-10-09,35.70000076293945,36.16999816894531,35.5,36.060001373291016,19376100,35.46681594848633
INTC,2023-10-10,36.13999938964844,36.7400016784668,35.810001373291016,36.43000030517578,24044100,35.830726623535156
INTC,2023-10-11,36.619998931884766,37.029998779296875,36.380001068115234,36.880001068115234,19262600,36.2733268737793
INTC,2023-10-12,36.79999923706055,37.220001220703125,36.38999938964844,36.84000015258789,23639200,36.233985900878906
INTC,2023-10-13,36.7400016784668,36.790000915527344,35.86000061035156,35.970001220703125,28390100,35.378299713134766
INTC,2023-10-16,36.13999938964844,36.939998626708984,36.08000183105469,36.560001373291016,29555800,35.95859146118164
INTC,2023-10-17,35.91999816894531,36.349998474121094,35.06999969482422,36.060001373291016,24993600,35.46681594848633
INTC,2023-10-18,35.52000045776367,36.02000045776367,35.45000076293945,35.63999938964844,22086000,35.0537223815918
INTC,2023-10-19,35.959999084472656,36.36000061035156,35.52000045776367,35.66999816894531,29201800,35.08323287963867
INTC,2023-10-20,35.650001525878906,36.279998779296875,34.869998931884766,34.91999816894531,32291800,34.34556198120117
INTC,2023-10-23,34.599998474121094,35.189998626708984,33.38999938964844,33.849998474121094,53924700,33.29316711425781
INTC,2023-10-24,33.63999938964844,34.709999084472656,33.63999938964844,34.59000015258789,52673900,34.02099609375
INTC,2023-10-25,34.18000030517578,34.45000076293945,32.54999923706055,32.83000183105469,44658500,32.28995132446289
INTC,2023-10-26,32.88999938964844,33.220001220703125,32.150001525878906,32.52000045776367,59142500,31.98504638671875
INTC,2023-10-27,34.65999984741211,36.380001068115234,34.599998474121094,35.540000915527344,84128200,34.95537185668945
INTC,2023-10-30,35.470001220703125,35.959999084472656,34.91999816894531,35.689998626708984,36656300,35.10289764404297
INTC,2023-10-31,35.65999984741211,36.56999969482422,35.619998931884766,36.5,41185200,35.899574279785156
INTC,2023-11-01,36.5,37.31999969482422,36.279998779296875,37.290000915527344,41710700,36.676578521728516
INTC,2023-11-02,37.58000183105469,37.81999969482422,36.90999984741211,37.70000076293945,35440000,37.079837799072266
INTC,2023-11-03,38,38.31999969482422,37.66999816894531,38.13999938964844,30493400,37.51259994506836
INTC,2023-11-06,38.02000045776367,38.20000076293945,37.849998474121094,37.95000076293945,23877200,37.44845962524414
INTC,2023-11-07,38.2400016784668,38.900001525878906,37.97999954223633,38.77000045776367,32052000,38.25762176513672
INTC,2023-11-08,38.849998474121094,38.88999938964844,37.75,37.91999816894531,33483400,37.418853759765625
INTC,2023-11-09,38.04999923706055,38.52000045776367,37.77000045776367,37.79999923706055,48955800,37.30044174194336
INTC,2023-11-10,38.2400016784668,38.9900016784668,38.2400016784668,38.86000061035156,38862500,38.346431732177734
INTC,2023-11-13,38.349998474121094,38.56999969482422,38.13999938964844,38.22999954223633,24558300,37.72475814819336
INTC,2023-11-14,38.79999923706055,39.4900016784668,38.06999969482422,39.40999984741211,45457400,38.889163970947266
INTC,2023-11-15,39.59000015258789,40.84000015258789,39.58000183105469,40.61000061035156,47392100,40.07330322265625
INTC,2023-11-16,41,43.400001525878906,40.81999969482422,43.349998474121094,86405700,42.77709197998047
INTC,2023-11-17,42.90999984741211,43.810001373291016,42.560001373291016,43.810001373291016,49735000,43.23101806640625
INTC,2023-11-20,43.779998779296875,44.93000030517578,43.779998779296875,44.7400016784668,44564900,44.14872360229492
INTC,2023-11-21,44.5,44.65999984741211,43.29999923706055,43.63999938964844,37252100,43.063262939453125
INTC,2023-11-22,44.029998779296875,44.630001068115234,43.540000915527344,43.66999816894531,31481200,43.09286117553711
INTC,2023-11-24,43.68000030517578,44,43.61000061035156,43.959999084472656,13037100,43.3790283203125
INTC,2023-11-27,43.650001525878906,44.54999923706055,43.650001525878906,44.08000183105469,33339900,43.4974479675293
INTC,2023-11-28,43.689998626708984,44.380001068115234,43.65999984741211,44.22999954223633,24548900,43.64546203613281
INTC,2023-11-29,44.599998474121094,45.34000015258789,44.599998474121094,44.939998626708984,38982000,44.34607696533203
INTC,2023-11-30,44.650001525878906,45.09000015258789,44.40999984741211,44.70000076293945,46263000,44.1092529296875
INTC,2023-12-01,44.36000061035156,44.36000061035156,42.86000061035156,43.7400016784668,43922500,43.16194152832031
INTC,2023-12-04,43.29999923706055,43.310001373291016,41.689998626708984,42.349998474121094,50417600,41.79030990600586
INTC,2023-12-05,41.90999984741211,42.290000915527344,41.61000061035156,41.91999816894531,31859300,41.365989685058594
INTC,2023-12-06,42.47999954223633,42.59000015258789,41.16999816894531,41.27000045776367,31992300,40.72458267211914
INTC,2023-12-07,41.75,42.439998626708984,41.18000030517578,42.150001525878906,29118700,41.59295654296875
INTC,2023-12-08,41.84000015258789,42.959999084472656,41.810001373291016,42.70000076293945,42805900,42.13568878173828
INTC,2023-12-11,43.15999984741211,44.72999954223633,43.08000183105469,44.540000915527344,48288200,43.95136260986328
INTC,2023-12-12,44.36000061035156,44.439998626708984,43.630001068115234,44.040000915527344,31452200,43.45797348022461
INTC,2023-12-13,44.08000183105469,44.720001220703125,43.33000183105469,44.56999969482422,35216100,43.98097229003906
INTC,2023-12-14,45.0099983215332,47.06999969482422,44.650001525878906,45.18000030517578,70620800,44.582908630371094
INTC,2023-12-15,45.939998626708984,47.27000045776367,45.66999816894531,46.15999984741211,84553800,45.54995346069336
INTC,2023-12-18,46.150001525878906,46.22999954223633,45.400001525878906,45.689998626708984,27895700,45.08616638183594
INTC,2023-12-19,45.599998474121094,46.68000030517578,45.5099983215332,46.65999984741211,35358800,46.0433464050293
INTC,2023-12-20,46.63999938964844,46.95000076293945,45.70000076293945,45.7599983215332,38159100,45.155242919921875
INTC,2023-12-21,46.47999954223633,47.119998931884766,46.02000045776367,47.08000183105469,28320500,46.45779800415039
INTC,2023-12-22,47.25,48.15999984741211,47.20000076293945,48,30053700,47.365638732910156
INTC,2023-12-26,48.91999816894531,50.52000045776367,48.709999084472656,50.5,60287400,49.83259963989258
INTC,2023-12-27,50.630001068115234,51.279998779296875,50.189998626708984,50.7599983215332,52148000,50.08916091918945
INTC,2023-12-28,50.810001373291016,50.869998931884766,50.15999984741211,50.38999938964844,27705200,49.724056243896484
INTC,2023-12-29,50.29999923706055,50.56999969482422,49.77000045776367,50.25,29266500,49.58590316772461
INTC,2024-01-02,49.20000076293945,49.380001068115234,47.45000076293945,47.79999923706055,45905700,47.16828155517578
INTC,2024-01-03,47.099998474121094,47.810001373291016,46.79999923706055,47.04999923706055,35858400,46.42819595336914
INTC,2024-01-04,45.720001220703125,47.15999984741211,45.2400016784668,46.869998931884766,47797800,46.25057601928711
INTC,2024-01-05,47.029998779296875,47.83000183105469,46.63999938964844,46.88999938964844,34332100,46.27030944824219
INTC,2024-01-08,47.06999969482422,48.7599983215332,46.970001220703125,48.45000076293945,42135100,47.809696197509766
INTC,2024-01-09,48.0099983215332,48.560001373291016,47.79999923706055,48.04999923706055,30097000,47.41497802734375
INTC,2024-01-10,48.2400016784668,48.29999923706055,46.939998626708984,47.470001220703125,31480200,46.84264373779297
INTC,2024-01-11,47.439998626708984,47.84000015258789,46.72999954223633,47.63999938964844,31707900,47.010398864746094
INTC,2024-01-12,47.599998474121094,47.66999816894531,46.61000061035156,47.119998931884766,27448800,46.49726486206055
INTC,2024-01-16,46.97999954223633,47.220001220703125,46.380001068115234,47.060001373291016,43720700,46.43806457519531
INTC,2024-01-17,46.41999816894531,46.41999816894531,45.650001525878906,46.060001373291016,33488000,45.4512825012207
INTC,2024-01-18,47.029998779296875,47.56999969482422,46.16999816894531,46.7400016784668,46681300,46.122291564941406
INTC,2024-01-19,47,48.7599983215332,46.439998626708984,48.150001525878906,55912900,47.51365661621094
INTC,2024-01-22,48.849998474121094,49.16999816894531,47.63999938964844,48.220001220703125,45639500,47.582733154296875
INTC,2024-01-23,48.119998931884766,48.939998626708984,47.31999969482422,48.88999938964844,37224100,48.243873596191406
INTC,2024-01-24,49.16999816894531,49.77000045776367,48.27000045776367,49.09000015258789,49375800,48.44123077392578
INTC,2024-01-25,50,50.29999923706055,48.970001220703125,49.54999923706055,84845100,48.89515686035156
INTC,2024-01-26,44.18000030517578,45.40999984741211,43.349998474121094,43.650001525878906,127665300,43.07312774658203
INTC,2024-01-29,43.709999084472656,43.9900016784668,42.810001373291016,43.84000015258789,51790900,43.2606201171875
INTC,2024-01-30,43.66999816894531,43.81999969482422,42.88999938964844,42.91999816894531,47958800,42.35277557373047
INTC,2024-01-31,42.56999969482422,43.790000915527344,42.36000061035156,43.08000183105469,51584200,42.51066207885742
INTC,2024-02-01,43.150001525878906,43.56999969482422,42.4900016784668,43.36000061035156,38819900,42.78696060180664
INTC,2024-02-02,43,43.13999938964844,41.599998474121094,42.599998474121094,53669900,42.03700256347656
INTC,2024-02-05,42.619998931884766,43.150001525878906,42.43000030517578,42.77000045776367,28890300,42.20475387573242
INTC,2024-02-06,42.70000076293945,42.779998779296875,42.13999938964844,42.7400016784668,34068200,42.29877853393555
INTC,2024-02-07,42.88999938964844,43.099998474121094,42.54999923706055,42.779998779296875,34269200,42.33836364746094
INTC,2024-02-08,42.720001220703125,42.970001220703125,42.33000183105469,42.5,33206500,42.061256408691406
INTC,2024-02-09,42.54999923706055,43.52000045776367,42.400001525878906,43.310001373291016,51193000,42.86289596557617
INTC,2024-02-12,43.38999938964844,45.040000915527344,43.31999969482422,44.029998779296875,51107300,43.57545852661133
INTC,2024-02-13,43,43.630001068115234,42.7599983215332,43.15999984741211,36622200,42.71444320678711
INTC,2024-02-14,43.81999969482422,44.290000915527344,43.38999938964844,44.189998626708984,36186200,43.73380661010742
INTC,2024-02-15,44.7599983215332,45.27000045776367,44.02000045776367,44.04999923706055,44024500,43.595252990722656
INTC,2024-02-16,44.029998779296875,44.220001220703125,43.119998931884766,43.5099983215332,29858600,43.060829162597656
INTC,2024-02-20,44.2599983215332,45.16999816894531,43.41999816894531,44.52000045776367,61514100,44.060401916503906
INTC,2024-02-21,44.47999954223633,44.689998626708984,43.08000183105469,43.470001220703125,57715000,43.021240234375
INTC,2024-02-22,44.68000030517578,44.68000030517578,42.529998779296875,42.97999954223633,62809300,42.53630065917969
INTC,2024-02-23,43.130001068115234,43.5099983215332,42.65999984741211,42.9900016784668,33810700,42.54619598388672
INTC,2024-02-26,43.5,43.68000030517578,42.81999969482422,42.9900016784668,27035400,42.54619598388672
INTC,2024-02-27,43.25,43.27000045776367,42.5099983215332,42.72999954223633,25126400,42.28887939453125
INTC,2024-02-28,42.439998626708984,42.45000076293945,41.90999984741211,41.9900016784668,26928500,41.556522369384766
INTC,2024-02-29,42.369998931884766,43.150001525878906,42.36000061035156,43.04999923706055,48875100,42.60557556152344
INTC,2024-03-01,43.40999984741211,44.27000045776367,43.130001068115234,43.81999969482422,41396900,43.36762619018555
INTC,2024-03-04,44.27000045776367,46.61000061035156,43.849998474121094,45.61000061035156,59990800,45.1391487121582
INTC,2024-03-05,44.560001373291016,44.869998931884766,42.689998626708984,43.15999984741211,56655100,42.71444320678711
INTC,2024-03-06,43.93000030517578,45.5099983215332,43.560001373291016,44.5099983215332,52652000,44.05050277709961
INTC,2024-03-07,45.54999923706055,46.41999816894531,45.18000030517578,46.150001525878906,50378200,45.67357635498047
INTC,2024-03-08,46.439998626708984,46.630001068115234,44,44,54793800,43.54576873779297
INTC,2024-03-11,43.869998931884766,44.93000030517578,43.65999984741211,44.86000061035156,35051000,44.39689254760742
INTC,2024-03-12,45.060001373291016,45.27000045776367,44.459999084472656,45.2400016784668,31795800,44.77296829223633
INTC,2024-03-13,44.5099983215332,44.97999954223633,43.20000076293945,43.22999954223633,53195900,42.78371810913086
INTC,2024-03-14,43.22999954223633,43.349998474121094,42.5099983215332,42.75,38100000,42.30867385864258
INTC,2024-03-15,42.45000076293945,43.150001525878906,42.349998474121094,42.63999938964844,66930200,42.199806213378906
INTC,2024-03-18,43.09000015258789,43.380001068115234,42.599998474121094,42.709999084472656,27668300,42.26908493041992
INTC,2024-03-19,42.25,42.290000915527344,41.439998626708984,42.04999923706055,34673000,41.61589813232422
INTC,2024-03-20,42.9900016784668,43.0099983215332,41.40999984741211,42.20000076293945,74865000,41.76435470581055
INTC,2024-03-21,42.9900016784668,43.599998474121094,42.31999969482422,42.41999816894531,50807600,41.98208236694336
INTC,2024-03-22,42.25,42.79999923706055,42.09000015258789,42.56999969482422,28435300,42.13053512573242
INTC,2024-03-25,40.88999938964844,42.220001220703125,40.56999969482422,41.83000183105469,47276500,41.39817428588867
INTC,2024-03-26,41.95000076293945,42.27000045776367,41.65999984741211,41.9900016784668,39109700,41.556522369384766
INTC,2024-03-27,42.540000915527344,43.83000183105469,42.5,43.77000045776367,51017800,43.318145751953125
INTC,2024-03-28,43.7599983215332,44.599998474121094,43.709999084472656,44.16999816894531,54204200,43.714012145996094
INTC,2024-04-01,44.290000915527344,45.40999984741211,44.18000030517578,44.52000045776367,31712600,44.060401916503906
INTC,2024-04-02,43.93000030517578,44.08000183105469,43.5,43.939998626708984,32748400,43.48638916015625
INTC,2024-04-03,41.400001525878906,41.650001525878906,40.220001220703125,40.33000183105469,83718000,39.913658142089844
INTC,2024-04-04,40.59000015258789,40.779998779296875,39.70000076293945,39.72999954223633,57307200,39.31985092163086
INTC,2024-04-05,39.349998474121094,39.459999084472656,38.5099983215332,38.709999084472656,67189100,38.31037902832031
INTC,2024-04-08,38.63999938964844,38.86000061035156,37.90999984741211,37.97999954223633,56967800,37.58791732788086
INTC,2024-04-09,38.04999923706055,38.58000183105469,37.33000183105469,38.33000183105469,78783000,37.93430709838867
INTC,2024-04-10,38.02000045776367,38.220001220703125,37.02000045776367,37.20000076293945,51108400,36.81596755981445
INTC,2024-04-11,37.43000030517578,37.66999816894531,37.08000183105469,37.630001068115234,41909100,37.24153137207031
INTC,2024-04-12,36.689998626708984,36.70000076293945,35.599998474121094,35.689998626708984,80139400,35.321556091308594
INTC,2024-04-15,36.040000915527344,36.70000076293945,35.88999938964844,36.310001373291016,50751600,35.935157775878906
INTC,2024-04-16,36.27000045776367,36.5099983215332,35.7599983215332,36.2599983215332,30607500,35.88566970825195
INTC,2024-04-17,36.099998474121094,36.130001068115234,35.369998931884766,35.68000030517578,41173300,35.31166076660156
INTC,2024-04-18,35.41999816894531,35.65999984741211,34.77000045776367,35.040000915527344,42334400,34.67826843261719
INTC,2024-04-19,35.130001068115234,35.130001068115234,34.18000030517578,34.20000076293945,58968800,33.84694290161133
INTC,2024-04-22,34.41999816894531,34.56999969482422,34.08000183105469,34.40999984741211,39909900,34.054771423339844
INTC,2024-04-23,34.34000015258789,34.599998474121094,34.18000030517578,34.279998779296875,46834000,33.92611312866211
INTC,2024-04-24,34.86000061035156,35.18000030517578,34.34000015258789,34.5,53261100,34.14384078979492
INTC,2024-04-25,34.560001373291016,35.29999923706055,34.5,35.11000061035156,66549400,34.74754333496094
INTC,2024-04-26,31.780000686645508,32.2400016784668,30.639999389648438,31.8799991607666,119742500,31.55088996887207
INTC,2024-04-29,31.860000610351562,31.90999984741211,31.06999969482422,31.360000610351562,58533300,31.036256790161133
INTC,2024-04-30,31.040000915527344,31.18000030517578,30.420000076293945,30.469999313354492,72346400,30.155445098876953
INTC,2024-05-01,30.170000076293945,31.040000915527344,30.020000457763672,30.3700008392334,60654800,30.05647850036621
INTC,2024-05-02,30.59000015258789,30.670000076293945,30.190000534057617,30.510000228881836,50899400,30.195032119750977
INTC,2024-05-03,30.979999542236328,31.059999465942383,30.700000762939453,30.899999618530273,36794800,30.58100700378418
INTC,2024-05-06,31.1200008392334,31.200000762939453,30.729999542236328,30.969999313354492,36185600,30.774776458740234
INTC,2024-05-07,31.09000015258789,31.450000762939453,30.610000610351562,30.68000030517578,44683400,30.486604690551758
INTC,2024-05-08,30,30.149999618530273,29.729999542236328,30,63734600,29.81089210510254
INTC,2024-05-09,29.93000030517578,30.389999389648438,29.809999465942383,30.09000015258789,45003400,29.90032386779785
INTC,2024-05-10,30.329999923706055,30.459999084472656,29.84000015258789,29.850000381469727,42931300,29.66183853149414
INTC,2024-05-13,30.030000686645508,31.1299991607666,30,30.510000228881836,51459100,30.317676544189453
INTC,2024-05-14,30.6200008392334,31.110000610351562,30.610000610351562,31.049999237060547,47759900,30.854272842407227
INTC,2024-05-15,31.3799991607666,31.399999618530273,30.809999465942383,31.270000457763672,36992900,31.072887420654297
INTC,2024-05-16,31.6299991607666,32.2599983215332,31.520000457763672,32.029998779296875,47752800,31.828094482421875
INTC,2024-05-17,32.060001373291016,32.11000061035156,31.59000015258789,31.829999923706055,41449800,31.629356384277344
INTC,2024-05-20,31.850000381469727,32.41999816894531,31.760000228881836,32.099998474121094,31989000,31.897653579711914
INTC,2024-05-21,31.979999542236328,32.2400016784668,31.6200008392334,31.739999771118164,42975400,31.5399227142334
INTC,2024-05-22,31.90999984741211,32.06999969482422,31.100000381469727,31.420000076293945,36706400,31.221940994262695
INTC,2024-05-23,31.450000762939453,31.56999969482422,29.8700008392334,30.079999923706055,62014500,29.8903865814209
INTC,2024-05-24,30.290000915527344,31.020000457763672,30.1299991607666,30.719999313354492,42408200,30.526351928710938
INTC,2024-05-28,30.940000534057617,31.3700008392334,30.65999984741211,31.059999465942383,36799100,30.86421012878418
INTC,2024-05-29,30.469999313354492,30.670000076293945,30.110000610351562,30.1299991607666,35848600,29.94007110595703
INTC,2024-05-30,30.209999084472656,30.5,30.059999465942383,30.190000534057617,33382800,29.99969482421875
INTC,2024-05-31,30.219999313354492,30.959999084472656,29.940000534057617,30.850000381469727,95797500,30.655534744262695
INTC,2024-06-03,31.030000686645508,31.06999969482422,30.049999237060547,30.290000915527344,35544900,30.099063873291016
INTC,2024-06-04,30.75,30.75,29.940000534057617,30.030000686645508,51027200,29.8407039642334
INTC,2024-06-05,30.270000457763672,30.84000015258789,30.010000228881836,30.780000686645508,44161700,30.585975646972656
INTC,2024-06-06,30.549999237060547,30.59000015258789,30.15999984741211,30.420000076293945,34248100,30.22824478149414
INTC,2024-06-07,30.25,30.780000686645508,30.209999084472656,30.739999771118164,34085500,30.546226501464844
INTC,2024-06-10,30.549999237060547,30.950000762939453,30.290000915527344,30.90999984741211,37445800,30.71515464782715
INTC,2024-06-11,30.770000457763672,31.030000686645508,30.530000686645508,30.920000076293945,25326900,30.7250919342041
INTC,2024-06-12,31.459999084472656,31.479999542236328,30.389999389648438,30.760000228881836,51323900,30.56610107421875
INTC,2024-06-13,30.3799991607666,30.579999923706055,30.139999389648438,30.459999084472656,33787200,30.26799201965332
INTC,2024-06-14,30.290000915527344,30.559999465942383,30.209999084472656,30.450000762939453,28125900,30.258056640625
INTC,2024-06-17,30.34000015258789,31,30.18000030517578,30.979999542236328,36235300,30.784713745117188
INTC,2024-06-18,30.989999771118164,31.469999313354492,30.5,30.6299991607666,33294700,30.436920166015625
INTC,2024-06-20,30.559999465942383,31.110000610351562,30.450000762939453,30.6200008392334,43826300,30.426984786987305
INTC,2024-06-21,30.850000381469727,31.360000610351562,30.670000076293945,31.09000015258789,92549000,30.894020080566406
INTC,2024-06-24,31.139999389648438,31.420000076293945,30.530000686645508,30.56999969482422,40611800,30.37729835510254
INTC,2024-06-25,30.700000762939453,30.829999923706055,30.290000915527344,30.739999771118164,29498600,30.546226501464844
INTC,2024-06-26,30.639999389648438,30.68000030517578,30.270000457763672,30.540000915527344,30743000,30.347488403320312
INTC,2024-06-27,30.420000076293945,30.65999984741211,30.290000915527344,30.59000015258789,30184300,30.397172927856445
INTC,2024-06-28,30.75,31.309999465942383,30.719999313354492,30.969999313354492,41467700,30.774776458740234
INTC,2024-07-01,30.90999984741211,31.020000457763672,30.610000610351562,30.84000015258789,32401800,30.645597457885742
INTC,2024-07-02,30.860000610351562,31.309999465942383,30.59000015258789,31.06999969482422,35999300,30.874147415161133
INTC,2024-07-03,31.1200008392334,31.34000015258789,30.90999984741211,31.229999542236328,24065700,31.033138275146484
INTC,2024-07-05,31.399999618530273,32.34000015258789,31.309999465942383,32.02000045776367,45309400,31.818159103393555
INTC,2024-07-08,33.029998779296875,34.09000015258789,32.81999969482422,33.9900016784668,82315900,33.77574157714844
INTC,2024-07-09,35.02000045776367,35.220001220703125,33.720001220703125,34.59000015258789,97546900,34.3719596862793
INTC,2024-07-10,34.439998626708984,34.970001220703125,34.130001068115234,34.869998931884766,52256200,34.65019226074219
INTC,2024-07-11,35.029998779296875,35.150001525878906,33.310001373291016,33.5,55213700,33.2888298034668
INTC,2024-07-12,33.77000045776367,35.47999954223633,33.77000045776367,34.4900016784668,62792600,34.27259063720703
INTC,2024-07-15,34.70000076293945,35.22999954223633,34.310001373291016,34.459999084472656,39847900,34.242774963378906
INTC,2024-07-16,34.36000061035156,34.45000076293945,33.84000015258789,34.34000015258789,28409900,34.12353515625
INTC,2024-07-17,36.08000183105469,37.15999984741211,34.400001525878906,34.459999084472656,112304200,34.242774963378906
INTC,2024-07-18,34.959999084472656,36.29999923706055,34.529998779296875,34.869998931884766,84188600,34.65019226074219
INTC,2024-07-19,34.56999969482422,34.58000183105469,32.849998474121094,32.97999954223633,69628700,32.7721061706543
INTC,2024-07-22,33.279998779296875,33.40999984741211,32.7599983215332,33.369998931884766,48503700,33.15964889526367
INTC,2024-07-23,32.959999084472656,33.22999954223633,32.83000183105469,32.95000076293945,29466400,32.7422981262207
INTC,2024-07-24,32.529998779296875,32.79999923706055,31.65999984741211,31.700000762939453,62216700,31.50017547607422
INTC,2024-07-25,31.3700008392334,31.989999771118164,30.950000762939453,31.100000381469727,49774000,30.90395736694336
INTC,2024-07-26,31.43000030517578,31.559999465942383,31.020000457763672,31.350000381469727,38352500,31.152381896972656
INTC,2024-07-29,31.420000076293945,31.469999313354492,30.790000915527344,30.829999923706055,32342200,30.63566017150879
INTC,2024-07-30,30.850000381469727,30.90999984741211,30.010000228881836,30.1299991607666,48256600,29.94007110595703
INTC,2024-07-31,30.540000915527344,30.8700008392334,30.280000686645508,30.739999771118164,56110600,30.546226501464844
INTC,2024-08-01,30.43000030517578,30.709999084472656,28.889999389648438,29.049999237060547,107672500,28.866878509521484
INTC,2024-08-02,21.940000534057617,21.979999542236328,20.420000076293945,21.479999542236328,300895900,21.3445987701416
INTC,2024-08-05,20.200000762939453,20.389999389648438,19.290000915527344,20.110000610351562,147385700,19.983234405517578
INTC,2024-08-06,20.31999969482422,20.6299991607666,19.75,19.829999923706055,106670400,19.704999923706055
INTC,2024-08-07,19.920000076293945,20.25,18.950000762939453,18.989999771118164,97972300,18.989999771118164
INTC,2024-08-08,19.100000381469727,20.549999237060547,18.84000015258789,20.489999771118164,96836800,20.489999771118164
INTC,2024-08-09,20.079999923706055,20.149999618530273,19.5,19.709999084472656,76394500,19.709999084472656
INTC,2024-08-12,19.8700008392334,19.969999313354492,19,19.360000610351562,54677600,19.360000610351562
INTC,2024-08-13,19.479999542236328,20.479999542236328,19.469999313354492,20.469999313354492,77511300,20.469999313354492
INTC,2024-08-14,20.489999771118164,20.5,19.790000915527344,19.920000076293945,56758200,19.920000076293945
INTC,2024-08-15,20.31999969482422,21.059999465942383,20.229999542236328,20.690000534057617,84814900,20.690000534057617
INTC,2024-08-16,20.530000686645508,20.899999618530273,20.40999984741211,20.8700008392334,48582700,20.8700008392334
INTC,2024-08-19,20.889999389648438,21.860000610351562,20.84000015258789,21.520000457763672,65956300,21.520000457763672
INTC,2024-08-20,21.209999084472656,21.229999542236328,20.81999969482422,20.989999771118164,84161300,20.989999771118164
INTC,2024-08-21,21.06999969482422,21.440000534057617,21.06999969482422,21.40999984741211,57028900,21.40999984741211
INTC,2024-08-22,21.389999389648438,21.399999618530273,20.040000915527344,20.100000381469727,81444700,20.100000381469727
INTC,2024-08-23,20.31999969482422,20.93000030517578,20.260000228881836,20.540000915527344,73398400,20.540000915527344
INTC,2024-08-26,20.530000686645508,20.559999465942383,19.950000762939453,20.1299991607666,58534800,20.1299991607666
INTC,2024-08-27,20.1299991607666,20.260000228881836,19.84000015258789,20.06999969482422,43862000,20.06999969482422
INTC,2024-08-28,19.979999542236328,20.110000610351562,19.510000228881836,19.610000610351562,50144900,19.610000610351562
INTC,2024-08-29,19.760000228881836,20.600000381469727,19.75,20.1299991607666,64529700,20.1299991607666
INTC,2024-08-30,21.25,22.1200008392334,21,22.040000915527344,177785400,22.040000915527344
META,2012-05-18,42.04999923706055,45,38,38.22999954223633,573576400,38.115238189697266
META,2012-05-21,36.529998779296875,36.65999984741211,33,34.029998779296875,168192700,33.9278450012207
META,2012-05-22,32.61000061035156,33.59000015258789,30.940000534057617,31,101786600,30.90694236755371
META,2012-05-23,31.3700008392334,32.5,31.360000610351562,32,73600000,31.903942108154297
META,2012-05-24,32.95000076293945,33.209999084472656,31.770000457763672,33.029998779296875,50237200,32.930850982666016
META,2012-05-25,32.900001525878906,32.95000076293945,31.110000610351562,31.90999984741211,37149800,31.814210891723633
META,2012-05-29,31.479999542236328,31.690000534057617,28.649999618530273,28.84000015258789,78063400,28.753427505493164
META,2012-05-30,28.700000762939453,29.549999237060547,27.860000610351562,28.190000534057617,57267900,28.105379104614258
META,2012-05-31,28.549999237060547,29.670000076293945,26.829999923706055,29.600000381469727,111639200,29.511146545410156
META,2012-06-01,28.889999389648438,29.149999618530273,27.389999389648438,27.719999313354492,41855500,27.63678741455078
META,2012-06-04,27.200000762939453,27.649999618530273,26.440000534057617,26.899999618530273,35230300,26.81924819946289
META,2012-06-05,26.700000762939453,27.760000228881836,25.75,25.8700008392334,42473400,25.792343139648438
META,2012-06-06,26.06999969482422,27.170000076293945,25.520000457763672,26.809999465942383,61489200,26.72951889038086
META,2012-06-07,27,27.350000381469727,26.149999618530273,26.309999465942383,26159500,26.231019973754883
META,2012-06-08,26.549999237060547,27.760000228881836,26.440000534057617,27.100000381469727,38034000,27.01865005493164
META,2012-06-11,27.18000030517578,28.06999969482422,26.84000015258789,27.010000228881836,28219600,26.928918838500977
META,2012-06-12,27.479999542236328,27.770000457763672,26.959999084472656,27.399999618530273,15816800,27.317750930786133
META,2012-06-13,27.65999984741211,28.100000381469727,27.100000381469727,27.270000457763672,17102800,27.188140869140625
META,2012-06-14,27.649999618530273,28.31999969482422,27.3799991607666,28.290000915527344,16855000,28.205078125
META,2012-06-15,28.510000228881836,30.100000381469727,28.350000381469727,30.010000228881836,43563800,29.91991424560547
META,2012-06-18,29.959999084472656,32.08000183105469,29.40999984741211,31.40999984741211,42978900,31.315711975097656
META,2012-06-19,31.540000915527344,32.18000030517578,30.700000762939453,31.90999984741211,30849000,31.814210891723633
META,2012-06-20,31.920000076293945,31.93000030517578,31.149999618530273,31.600000381469727,15553600,31.505142211914062
META,2012-06-21,31.670000076293945,32.5,31.510000228881836,31.84000015258789,21875300,31.744421005249023
META,2012-06-22,32.40999984741211,33.45000076293945,32.060001373291016,33.04999923706055,74834000,32.95079040527344
META,2012-06-25,32.86000061035156,33.02000045776367,31.549999237060547,32.060001373291016,24352900,31.963762283325195
META,2012-06-26,32.689998626708984,33.439998626708984,32.5,33.099998474121094,24858700,33.00063705444336
META,2012-06-27,32.459999084472656,32.900001525878906,31.899999618530273,32.22999954223633,28568000,32.13325500488281
META,2012-06-28,31.959999084472656,32.189998626708984,30.899999618530273,31.360000610351562,17713300,31.2658634185791
META,2012-06-29,31.920000076293945,31.989999771118164,30.760000228881836,31.100000381469727,19526900,31.006643295288086
META,2012-07-02,31.25,31.729999542236328,30.549999237060547,30.770000457763672,14122000,30.677635192871094
META,2012-07-03,30.90999984741211,31.440000534057617,30.799999237060547,31.200000762939453,8763600,31.106342315673828
META,2012-07-05,31.31999969482422,31.6299991607666,31.020000457763672,31.469999313354492,10032100,31.375532150268555
META,2012-07-06,31.440000534057617,31.899999618530273,31.260000228881836,31.729999542236328,10945600,31.634750366210938
META,2012-07-09,32.099998474121094,32.880001068115234,31.989999771118164,32.16999816894531,17785200,32.073429107666016
META,2012-07-10,32.43000030517578,32.47999954223633,31.15999984741211,31.469999313354492,14269500,31.375532150268555
META,2012-07-11,31.479999542236328,31.559999465942383,30.549999237060547,30.969999313354492,13030300,30.877033233642578
META,2012-07-12,30.700000762939453,31.399999618530273,30.600000381469727,30.809999465942383,11300700,30.717514038085938
META,2012-07-13,31.040000915527344,31.06999969482422,30.559999465942383,30.719999313354492,8108300,30.627782821655273
META,2012-07-16,30.5,30.5,28.209999084472656,28.25,24672100,28.165197372436523
META,2012-07-17,28.479999542236328,28.59000015258789,27.149999618530273,28.09000015258789,30438600,28.005678176879883
META,2012-07-18,28.309999465942383,29.290000915527344,28.149999618530273,29.110000610351562,16841800,29.022615432739258
META,2012-07-19,29.40999984741211,29.5,28.6299991607666,29,13685100,28.912944793701172
META,2012-07-20,29,29.469999313354492,28.719999313354492,28.760000228881836,11869100,28.67366600036621
META,2012-07-23,28.1200008392334,29,28.010000228881836,28.75,12390700,28.6636962890625
META,2012-07-24,28.81999969482422,29.450000762939453,28.100000381469727,28.450000762939453,11539800,28.36459732055664
META,2012-07-25,28.389999389648438,29.489999771118164,28.079999923706055,29.34000015258789,17230200,29.25192642211914
META,2012-07-26,27.75,28.229999542236328,26.729999542236328,26.850000381469727,64597400,26.769399642944336
META,2012-07-27,23.190000534057617,24.540000915527344,22.280000686645508,23.709999084472656,123102300,23.638824462890625
META,2012-07-30,24,24.040000915527344,23.030000686645508,23.149999618530273,29285900,23.080507278442383
META,2012-07-31,23.3700008392334,23.3700008392334,21.610000610351562,21.709999084472656,56179400,21.64482879638672
META,2012-08-01,21.5,21.579999923706055,20.84000015258789,20.8799991607666,44604400,20.81732177734375
META,2012-08-02,20.770000457763672,20.84000015258789,19.81999969482422,20.040000915527344,56374500,19.97984504699707
META,2012-08-03,20.360000610351562,22.15999984741211,19.899999618530273,21.09000015258789,80647000,21.026691436767578
META,2012-08-06,21.389999389648438,22.149999618530273,21.299999237060547,21.920000076293945,27778900,21.85420036315918
META,2012-08-07,22.200000762939453,22.450000762939453,20.5,20.719999313354492,36782900,20.657800674438477
META,2012-08-08,20.709999084472656,21.149999618530273,20.219999313354492,20.719999313354492,29537400,20.657800674438477
META,2012-08-09,20.75,21.170000076293945,20.610000610351562,21.010000228881836,15610700,20.94693374633789
META,2012-08-10,21.40999984741211,21.81999969482422,21.1299991607666,21.809999465942383,25794700,21.744529724121094
META,2012-08-13,22.149999618530273,22.450000762939453,21.399999618530273,21.600000381469727,24973100,21.535160064697266
META,2012-08-14,21.40999984741211,21.600000381469727,20.25,20.3799991607666,39308800,20.31882095336914
META,2012-08-15,20.639999389648438,21.40999984741211,20.399999618530273,21.200000762939453,47861100,21.136362075805664
META,2012-08-16,20.440000534057617,20.479999542236328,19.690000534057617,19.8700008392334,157565300,19.810354232788086
META,2012-08-17,20.010000228881836,20.079999923706055,19,19.049999237060547,129293400,18.992815017700195
META,2012-08-20,19.049999237060547,20.1299991607666,18.75,20.010000228881836,101186600,19.949932098388672
META,2012-08-21,19.579999923706055,19.979999542236328,19.09000015258789,19.15999984741211,70640600,19.10248565673828
META,2012-08-22,19.360000610351562,19.530000686645508,18.959999084472656,19.440000534057617,49892200,19.381643295288086
META,2012-08-23,19.5,19.729999542236328,19.360000610351562,19.440000534057617,32813700,19.381643295288086
META,2012-08-24,19.520000457763672,19.68000030517578,19.25,19.40999984741211,29622200,19.351734161376953
META,2012-08-27,19.489999771118164,19.530000686645508,19.100000381469727,19.149999618530273,20704000,19.092514038085938
META,2012-08-28,19.100000381469727,19.3799991607666,18.950000762939453,19.34000015258789,25417000,19.281944274902344
META,2012-08-29,19.31999969482422,19.3799991607666,19.06999969482422,19.100000381469727,16124700,19.042665481567383
META,2012-08-30,19.270000457763672,19.450000762939453,19.059999465942383,19.09000015258789,30647500,19.032695770263672
META,2012-08-31,18.68000030517578,18.700000762939453,18.030000686645508,18.059999465942383,58764200,18.005786895751953
META,2012-09-04,18.079999923706055,18.270000457763672,17.549999237060547,17.729999542236328,46622400,17.67677879333496
META,2012-09-05,18.270000457763672,18.75,18.18000030517578,18.579999923706055,60781800,18.52422523498535
META,2012-09-06,18.739999771118164,19.260000228881836,18.719999313354492,18.959999084472656,46066500,18.903085708618164
META,2012-09-07,19.100000381469727,19.420000076293945,18.780000686645508,18.979999542236328,36371700,18.923025131225586
META,2012-09-10,19.059999465942383,19.200000762939453,18.549999237060547,18.809999465942383,24797800,18.753536224365234
META,2012-09-11,18.920000076293945,19.579999923706055,18.850000381469727,19.43000030517578,50508200,19.371673583984375
META,2012-09-12,20.760000228881836,21.15999984741211,20.280000686645508,20.93000030517578,121584000,20.867172241210938
META,2012-09-13,20.959999084472656,21.479999542236328,20.610000610351562,20.709999084472656,65041600,20.647829055786133
META,2012-09-14,21.1299991607666,22.079999923706055,20.899999618530273,22,72819800,21.9339599609375
META,2012-09-17,22.670000076293945,22.75,21.5,21.520000457763672,50667600,21.455402374267578
META,2012-09-18,21.600000381469727,21.979999542236328,21.3700008392334,21.8700008392334,36760500,21.804351806640625
META,2012-09-19,21.989999771118164,23.3700008392334,21.770000457763672,23.290000915527344,78782800,23.2200870513916
META,2012-09-20,23.020000457763672,23.239999771118164,22.540000915527344,22.59000015258789,57248900,22.522188186645508
META,2012-09-21,22.969999313354492,23.239999771118164,22.600000381469727,22.860000610351562,51218100,22.791378021240234
META,2012-09-24,21.780000686645508,21.979999542236328,20.360000610351562,20.790000915527344,79106500,20.72759246826172
META,2012-09-25,21.200000762939453,21.209999084472656,20.219999313354492,20.280000686645508,46291700,20.21912384033203
META,2012-09-26,20.149999618530273,20.780000686645508,19.799999237060547,20.6200008392334,38271900,20.558101654052734
META,2012-09-27,20.989999771118164,21,20.15999984741211,20.31999969482422,30215900,20.259000778198242
META,2012-09-28,20.56999969482422,21.950000762939453,20.5,21.65999984741211,65486000,21.594980239868164
META,2012-10-01,22.079999923706055,22.59000015258789,21.729999542236328,21.989999771118164,51262700,21.923988342285156
META,2012-10-02,22.079999923706055,22.489999771118164,21.81999969482422,22.270000457763672,29341400,22.203149795532227
META,2012-10-03,22.299999237060547,22.489999771118164,21.799999237060547,21.829999923706055,32000100,21.76447105407715
META,2012-10-04,22.31999969482422,22.399999618530273,21.40999984741211,21.950000762939453,46892100,21.884109497070312
META,2012-10-05,21.489999771118164,21.6299991607666,20.8799991607666,20.90999984741211,40529300,20.847232818603516
META,2012-10-08,20.399999618530273,20.75,20.15999984741211,20.399999618530273,32236700,20.338760375976562
META,2012-10-09,20.389999389648438,20.549999237060547,19.969999313354492,20.229999542236328,27161800,20.16927146911621
META,2012-10-10,19.93000030517578,19.940000534057617,19.450000762939453,19.639999389648438,39321800,19.581043243408203
META,2012-10-11,19.8799991607666,19.959999084472656,19.610000610351562,19.75,21817300,19.69071388244629
META,2012-10-12,19.75,19.799999237060547,19.479999542236328,19.520000457763672,18809400,19.46140480041504
META,2012-10-15,19.68000030517578,19.8799991607666,19.489999771118164,19.520000457763672,20189700,19.46140480041504
META,2012-10-16,19.68000030517578,19.690000534057617,19.299999237060547,19.479999542236328,21834700,19.42152214050293
META,2012-10-17,19.5,20.479999542236328,19.3700008392334,19.8799991607666,44074500,19.820322036743164
META,2012-10-18,19.700000762939453,19.790000915527344,18.889999389648438,18.979999542236328,52157400,18.923025131225586
META,2012-10-19,19,19.059999465942383,18.799999237060547,19,34835000,18.942964553833008
META,2012-10-22,19.200000762939453,19.43000030517578,19.049999237060547,19.31999969482422,32447300,19.262004852294922
META,2012-10-23,19.25,19.799999237060547,19.100000381469727,19.5,78381200,19.441463470458984
META,2012-10-24,24.1299991607666,24.25,22.850000381469727,23.229999542236328,228949900,23.16026496887207
META,2012-10-25,23.290000915527344,23.309999465942383,22.469999313354492,22.559999465942383,76142000,22.492277145385742
META,2012-10-26,22.399999618530273,22.8799991607666,21.8799991607666,21.940000534057617,73175800,21.8741397857666
META,2012-10-31,20.81999969482422,21.5,20.729999542236328,21.110000610351562,99378200,21.046632766723633
META,2012-11-01,21.079999923706055,21.440000534057617,21.010000228881836,21.209999084472656,37713900,21.146331787109375
META,2012-11-02,21.260000228881836,21.690000534057617,21.06999969482422,21.18000030517578,38344400,21.11642074584961
META,2012-11-05,21.100000381469727,21.479999542236328,20.920000076293945,21.25,31806700,21.18621253967285
META,2012-11-06,21.239999771118164,21.3700008392334,20.989999771118164,21.170000076293945,29062700,21.1064510345459
META,2012-11-07,20.850000381469727,20.950000762939453,20.3700008392334,20.469999313354492,33396800,20.408550262451172
META,2012-11-08,20.520000457763672,20.729999542236328,19.979999542236328,19.989999771118164,34254600,19.929990768432617
META,2012-11-09,19.959999084472656,20,19.1299991607666,19.209999084472656,42295500,19.152334213256836
META,2012-11-12,19.149999618530273,20.170000076293945,18.8700008392334,20.06999969482422,67349200,20.00975227355957
META,2012-11-13,19.610000610351562,20.110000610351562,19.559999465942383,19.860000610351562,71775100,19.800384521484375
META,2012-11-14,20.100000381469727,22.5,19.93000030517578,22.360000610351562,229751000,22.292879104614258
META,2012-11-15,22.34000015258789,22.5,21.649999618530273,22.170000076293945,78857700,22.10344886779785
META,2012-11-16,22.25,23.93000030517578,22.18000030517578,23.559999465942383,107182200,23.489274978637695
META,2012-11-19,23.959999084472656,24.1200008392334,22.81999969482422,22.920000076293945,85021300,22.8511962890625
META,2012-11-20,22.729999542236328,23.899999618530273,22.700000762939453,23.100000381469727,46655300,23.030658721923828
META,2012-11-21,23.219999313354492,24.530000686645508,23.049999237060547,24.31999969482422,89862400,24.24699592590332
META,2012-11-23,24.579999923706055,24.68000030517578,23.8799991607666,24,29520900,23.927955627441406
META,2012-11-26,24.940000534057617,26.09000015258789,24.809999465942383,25.940000534057617,123865000,25.862131118774414
META,2012-11-27,26.040000915527344,26.5,25.459999084472656,26.149999618530273,85760600,26.071500778198242
META,2012-11-28,25.940000534057617,26.489999771118164,25.75,26.360000610351562,49205600,26.280872344970703
META,2012-11-29,26.5,27.520000457763672,26.15999984741211,27.31999969482422,88759700,27.23798942565918
META,2012-11-30,27.260000228881836,28,26.760000228881836,28,127049600,27.91594886779785
META,2012-12-03,28,28.8799991607666,26.979999542236328,27.040000915527344,123526100,26.958829879760742
META,2012-12-04,27.059999465942383,27.760000228881836,26.68000030517578,27.459999084472656,72869200,27.3775691986084
META,2012-12-05,27.75,27.899999618530273,27.260000228881836,27.709999084472656,58976300,27.626819610595703
META,2012-12-06,27.68000030517578,27.75,26.81999969482422,26.969999313354492,46001500,26.8890380859375
META,2012-12-07,27.06999969482422,27.780000686645508,26.84000015258789,27.489999771118164,51751900,27.407480239868164
META,2012-12-10,27.170000076293945,28.170000076293945,27.100000381469727,27.84000015258789,50608500,27.75642967224121
META,2012-12-11,28.06999969482422,28.239999771118164,27.65999984741211,27.979999542236328,77099100,27.896007537841797
META,2012-12-12,28,28.139999389648438,27.3700008392334,27.579999923706055,46704200,27.497209548950195
META,2012-12-13,27.59000015258789,28.75,27.43000030517578,28.239999771118164,81051600,28.155227661132812
META,2012-12-14,28.18000030517578,28.329999923706055,26.760000228881836,26.809999465942383,91631600,26.72951889038086
META,2012-12-17,26.770000457763672,27,26.31999969482422,26.75,57742500,26.66969871520996
META,2012-12-18,26.959999084472656,27.90999984741211,26.899999618530273,27.709999084472656,60512900,27.626819610595703
META,2012-12-19,27.829999923706055,28.219999313354492,26.950000762939453,27.40999984741211,61390300,27.327720642089844
META,2012-12-20,27.489999771118164,27.600000381469727,27.1299991607666,27.360000610351562,35574800,27.27787208557129
META,2012-12-21,26.65999984741211,27.010000228881836,26.1200008392334,26.260000228881836,54555200,26.181171417236328
META,2012-12-24,26.5,26.959999084472656,26.200000762939453,26.93000030517578,28230100,26.849159240722656
META,2012-12-26,27.030000686645508,27.18000030517578,26.3799991607666,26.510000228881836,33175400,26.430419921875
META,2012-12-27,26.549999237060547,26.799999237060547,25.520000457763672,26.049999237060547,43481700,25.971799850463867
META,2012-12-28,25.479999542236328,26.110000610351562,25.149999618530273,25.90999984741211,56574800,25.83222198486328
META,2012-12-31,26.200000762939453,26.989999771118164,26.110000610351562,26.6200008392334,60374500,26.540090560913086
META,2013-01-02,27.440000534057617,28.18000030517578,27.420000076293945,28,69846400,27.91594886779785
META,2013-01-03,27.8799991607666,28.469999313354492,27.59000015258789,27.770000457763672,63140600,27.6866397857666
META,2013-01-04,28.010000228881836,28.93000030517578,27.829999923706055,28.760000228881836,72715400,28.67366600036621
META,2013-01-07,28.690000534057617,29.790000915527344,28.649999618530273,29.420000076293945,83781800,29.331684112548828
META,2013-01-08,29.510000228881836,29.600000381469727,28.860000610351562,29.059999465942383,45871300,28.97276496887207
META,2013-01-09,29.670000076293945,30.600000381469727,29.489999771118164,30.59000015258789,104787700,30.4981746673584
META,2013-01-10,30.600000381469727,31.450000762939453,30.280000686645508,31.299999237060547,95316400,31.206043243408203
META,2013-01-11,31.280000686645508,31.959999084472656,31.100000381469727,31.719999313354492,89598000,31.624780654907227
META,2013-01-14,32.08000183105469,32.209999084472656,30.6200008392334,30.950000762939453,98892800,30.857093811035156
META,2013-01-15,30.639999389648438,31.709999084472656,29.8799991607666,30.100000381469727,173242600,30.0096435546875
META,2013-01-16,30.209999084472656,30.350000381469727,29.530000686645508,29.850000381469727,75332700,29.760395050048828
META,2013-01-17,30.079999923706055,30.420000076293945,30.030000686645508,30.139999389648438,40256700,30.049522399902344
META,2013-01-18,30.309999465942383,30.440000534057617,29.270000457763672,29.65999984741211,49631500,29.570964813232422
META,2013-01-22,29.75,30.889999389648438,29.739999771118164,30.729999542236328,55243300,30.637754440307617
META,2013-01-23,31.100000381469727,31.5,30.799999237060547,30.81999969482422,48899800,30.72748374938965
META,2013-01-24,31.270000457763672,31.489999771118164,30.809999465942383,31.079999923706055,43845100,30.986703872680664
META,2013-01-25,31.40999984741211,31.93000030517578,31.1299991607666,31.540000915527344,54363600,31.445323944091797
META,2013-01-28,31.8799991607666,32.5099983215332,31.809999465942383,32.470001220703125,59682500,32.37253189086914
META,2013-01-29,32,32.06999969482422,30.709999084472656,30.790000915527344,72976500,30.697574615478516
META,2013-01-30,30.979999542236328,31.489999771118164,30.8799991607666,31.239999771118164,87682100,31.146223068237305
META,2013-01-31,29.149999618530273,31.469999313354492,28.739999771118164,30.979999542236328,190744900,30.88700294494629
META,2013-02-01,31.010000228881836,31.020000457763672,29.6299991607666,29.729999542236328,85856700,29.64075469970703
META,2013-02-04,29.059999465942383,29.200000762939453,28.010000228881836,28.110000610351562,92362200,28.025619506835938
META,2013-02-05,28.260000228881836,28.959999084472656,28.040000915527344,28.639999389648438,47948200,28.554027557373047
META,2013-02-06,28.739999771118164,29.290000915527344,28.65999984741211,29.049999237060547,38375900,28.96279525756836
META,2013-02-07,29.110000610351562,29.149999618530273,28.270000457763672,28.649999618530273,34540100,28.563997268676758
META,2013-02-08,28.889999389648438,29.170000076293945,28.510000228881836,28.549999237060547,37708800,28.464296340942383
META,2013-02-11,28.610000610351562,28.68000030517578,28.040000915527344,28.260000228881836,37361800,28.175168991088867
META,2013-02-12,27.670000076293945,28.15999984741211,27.100000381469727,27.3700008392334,93498700,27.287839889526367
META,2013-02-13,27.360000610351562,28.31999969482422,27.309999465942383,27.90999984741211,50164000,27.82621955871582
META,2013-02-14,28.020000457763672,28.6299991607666,28.010000228881836,28.5,35615800,28.414447784423828
META,2013-02-15,28.520000457763672,28.75,28.09000015258789,28.31999969482422,33109300,28.234989166259766
META,2013-02-19,28.229999542236328,29.079999923706055,28.1200008392334,28.93000030517578,49396400,28.843156814575195
META,2013-02-20,28.920000076293945,29.049999237060547,28.329999923706055,28.459999084472656,42098200,28.37456703186035
META,2013-02-21,28.280000686645508,28.549999237060547,27.149999618530273,27.280000686645508,49642300,27.198110580444336
META,2013-02-22,27.6200008392334,27.6299991607666,26.81999969482422,27.1299991607666,36350200,27.048559188842773
META,2013-02-25,27.15999984741211,27.639999389648438,27.149999618530273,27.270000457763672,34652000,27.188140869140625
META,2013-02-26,27.360000610351562,27.459999084472656,26.700000762939453,27.389999389648438,31611700,27.30777931213379
META,2013-02-27,27.34000015258789,27.34000015258789,26.6299991607666,26.8700008392334,44319700,26.78934097290039
META,2013-02-28,26.84000015258789,27.299999237060547,26.34000015258789,27.25,83027800,27.168201446533203
META,2013-03-01,27.049999237060547,28.1200008392334,26.809999465942383,27.780000686645508,54064800,27.696609497070312
META,2013-03-04,27.760000228881836,28.059999465942383,27.440000534057617,27.719999313354492,32400700,27.63678741455078
META,2013-03-05,27.8799991607666,28.18000030517578,27.209999084472656,27.520000457763672,40622200,27.437389373779297
META,2013-03-06,28.100000381469727,28.1299991607666,27.350000381469727,27.450000762939453,33532600,27.36760139465332
META,2013-03-07,27.56999969482422,28.68000030517578,27.469999313354492,28.579999923706055,74540200,28.49420738220215
META,2013-03-08,28.43000030517578,28.469999313354492,27.729999542236328,27.959999084472656,44198900,27.876068115234375
META,2013-03-11,28.010000228881836,28.639999389648438,27.829999923706055,28.139999389648438,35642100,28.055526733398438
META,2013-03-12,28.100000381469727,28.31999969482422,27.600000381469727,27.829999923706055,27569600,27.746458053588867
META,2013-03-13,27.6200008392334,27.649999618530273,26.920000076293945,27.079999923706055,39619500,26.998708724975586
META,2013-03-14,27.100000381469727,27.43000030517578,26.829999923706055,27.040000915527344,27646400,26.958829879760742
META,2013-03-15,27.030000686645508,27.059999465942383,26.559999465942383,26.649999618530273,31597400,26.56999969482422
META,2013-03-18,26.3700008392334,26.790000915527344,25.780000686645508,26.489999771118164,26653700,26.410480499267578
META,2013-03-19,26.530000686645508,26.899999618530273,26.209999084472656,26.549999237060547,25254200,26.470298767089844
META,2013-03-20,26.68000030517578,26.690000534057617,25.780000686645508,25.860000610351562,44006500,25.782373428344727
META,2013-03-21,25.65999984741211,26.110000610351562,25.559999465942383,25.739999771118164,24336100,25.662731170654297
META,2013-03-22,25.799999237060547,26.010000228881836,25.6299991607666,25.729999542236328,18456300,25.652761459350586
META,2013-03-25,25.75,25.799999237060547,25.079999923706055,25.1299991607666,39199000,25.054563522338867
META,2013-03-26,25.079999923706055,25.479999542236328,25.030000686645508,25.209999084472656,26957200,25.134323120117188
META,2013-03-27,25,26.280000686645508,24.719999313354492,26.09000015258789,52297400,26.011680603027344
META,2013-03-28,26.09000015258789,26.170000076293945,25.520000457763672,25.579999923706055,28585700,25.503211975097656
META,2013-04-01,25.6299991607666,25.889999389648438,25.280000686645508,25.530000686645508,22249300,25.4533634185791
META,2013-04-02,25.770000457763672,26.1200008392334,25.299999237060547,25.420000076293945,35153300,25.343692779541016
META,2013-04-03,25.829999923706055,26.389999389648438,25.700000762939453,26.25,48195200,26.171201705932617
META,2013-04-04,26.6200008392334,27.229999542236328,26.110000610351562,27.06999969482422,82016800,26.988739013671875
META,2013-04-05,26.860000610351562,27.799999237060547,26.610000610351562,27.389999389648438,64566600,27.30777931213379
META,2013-04-08,27.190000534057617,27.200000762939453,26.6299991607666,26.850000381469727,27256000,26.769399642944336
META,2013-04-09,26.579999923706055,26.889999389648438,26.420000076293945,26.59000015258789,21311100,26.510181427001953
META,2013-04-10,27.010000228881836,27.84000015258789,26.899999618530273,27.56999969482422,45949400,27.48723793029785
META,2013-04-11,27.479999542236328,28.100000381469727,27.25,28.020000457763672,33368500,27.935890197753906
META,2013-04-12,28,28,27.239999771118164,27.399999618530273,28697400,27.317750930786133
META,2013-04-15,27.15999984741211,27.479999542236328,26.360000610351562,26.520000457763672,30275400,26.440391540527344
META,2013-04-16,26.809999465942383,27.110000610351562,26.399999618530273,26.920000076293945,27365900,26.839189529418945
META,2013-04-17,26.649999618530273,27.200000762939453,26.389999389648438,26.6299991607666,26440600,26.550060272216797
META,2013-04-18,26.81999969482422,26.81999969482422,25.149999618530273,25.690000534057617,39059000,25.612882614135742
META,2013-04-19,25.6200008392334,25.959999084472656,25.329999923706055,25.729999542236328,20380900,25.652761459350586
META,2013-04-22,25.809999465942383,26.360000610351562,25.700000762939453,25.969999313354492,25687600,25.89204216003418
META,2013-04-23,26.219999313354492,26.329999923706055,25.770000457763672,25.979999542236328,25191500,25.902009963989258
META,2013-04-24,25.93000030517578,26.399999618530273,25.799999237060547,26.110000610351562,19729900,26.0316219329834
META,2013-04-25,26.06999969482422,26.399999618530273,26,26.139999389648438,17150000,26.06153106689453
META,2013-04-26,26.600000381469727,27.6200008392334,26.600000381469727,26.850000381469727,33018000,26.769399642944336
META,2013-04-29,27.15999984741211,27.40999984741211,26.860000610351562,26.979999542236328,29201100,26.899009704589844
META,2013-04-30,27.1299991607666,27.850000381469727,27.010000228881836,27.770000457763672,36245700,27.6866397857666
META,2013-05-01,27.850000381469727,27.920000076293945,27.309999465942383,27.43000030517578,64567600,27.347660064697266
META,2013-05-02,28.010000228881836,29.020000457763672,27.979999542236328,28.969999313354492,104257000,28.88303565979004
META,2013-05-03,29.040000915527344,29.06999969482422,28.149999618530273,28.309999465942383,58506400,28.225017547607422
META,2013-05-06,28.329999923706055,28.459999084472656,27.479999542236328,27.56999969482422,43939400,27.48723793029785
META,2013-05-07,27.549999237060547,27.850000381469727,26.850000381469727,26.889999389648438,41259100,26.809280395507812
META,2013-05-08,26.8799991607666,27.299999237060547,26.649999618530273,27.1200008392334,34654900,27.038589477539062
META,2013-05-09,27.079999923706055,27.549999237060547,26.850000381469727,27.040000915527344,33457200,26.958829879760742
META,2013-05-10,27.139999389648438,27.299999237060547,26.56999969482422,26.68000030517578,30847100,26.599910736083984
META,2013-05-13,26.600000381469727,27.329999923706055,26.530000686645508,26.81999969482422,29068800,26.73948860168457
META,2013-05-14,26.889999389648438,27.280000686645508,26.81999969482422,27.06999969482422,24930300,26.988739013671875
META,2013-05-15,26.920000076293945,26.989999771118164,26.399999618530273,26.600000381469727,30299800,26.52014923095703
META,2013-05-16,26.479999542236328,26.549999237060547,25.899999618530273,26.1299991607666,35499100,26.05156135559082
META,2013-05-17,26.399999618530273,26.600000381469727,26.200000762939453,26.25,29462700,26.171201705932617
META,2013-05-20,26.18000030517578,26.190000534057617,25.690000534057617,25.760000228881836,42402900,25.68267250061035
META,2013-05-21,25.8700008392334,26.079999923706055,25.59000015258789,25.65999984741211,26261300,25.58297348022461
META,2013-05-22,25.649999618530273,25.850000381469727,24.920000076293945,25.15999984741211,45314500,25.08447265625
META,2013-05-23,24.799999237060547,25.530000686645508,24.770000457763672,25.059999465942383,37663100,24.984773635864258
META,2013-05-24,24.969999313354492,24.969999313354492,24.079999923706055,24.309999465942383,58727900,24.237024307250977
META,2013-05-28,24.540000915527344,24.540000915527344,23.920000076293945,24.100000381469727,50079700,24.02765655517578
META,2013-05-29,23.790000915527344,23.809999465942383,23.260000228881836,23.31999969482422,64237800,23.249996185302734
META,2013-05-30,24.1299991607666,24.780000686645508,23.93000030517578,24.549999237060547,60733200,24.476303100585938
META,2013-05-31,24.6299991607666,24.950000762939453,24.270000457763672,24.350000381469727,35925000,24.276905059814453
META,2013-06-03,24.270000457763672,24.31999969482422,23.709999084472656,23.850000381469727,35733800,23.778406143188477
META,2013-06-04,23.889999389648438,23.93000030517578,23.31999969482422,23.520000457763672,34760800,23.449398040771484
META,2013-06-05,23.350000381469727,23.709999084472656,22.790000915527344,22.899999618530273,53819700,22.831256866455078
META,2013-06-06,22.989999771118164,23.09000015258789,22.670000076293945,22.969999313354492,31260700,22.901046752929688
META,2013-06-07,23.030000686645508,23.399999618530273,22.860000610351562,23.290000915527344,38699200,23.2200870513916
META,2013-06-10,24.059999465942383,24.600000381469727,23.989999771118164,24.329999923706055,58393000,24.25696563720703
META,2013-06-11,24.030000686645508,24.350000381469727,24,24.030000686645508,29885900,23.957868576049805
META,2013-06-12,24.15999984741211,24.260000228881836,23.579999923706055,23.770000457763672,26445800,23.698646545410156
META,2013-06-13,23.719999313354492,23.829999923706055,23.270000457763672,23.729999542236328,31189300,23.658763885498047
META,2013-06-14,23.559999465942383,23.889999389648438,23.260000228881836,23.6299991607666,30677100,23.559064865112305
META,2013-06-17,23.90999984741211,24.25,23.75,24.020000457763672,33664500,23.94789695739746
META,2013-06-18,24.09000015258789,24.690000534057617,24.079999923706055,24.209999084472656,36709100,24.137325286865234
META,2013-06-19,24.200000762939453,25.190000534057617,24.100000381469727,24.309999465942383,31790600,24.237024307250977
META,2013-06-20,24.280000686645508,24.75,23.649999618530273,23.899999618530273,42765600,23.82825469970703
META,2013-06-21,24.59000015258789,24.700000762939453,24.049999237060547,24.530000686645508,45833900,24.45636558532715
META,2013-06-24,23.950000762939453,24.110000610351562,23.3799991607666,23.940000534057617,40626000,23.868135452270508
META,2013-06-25,24.139999389648438,24.43000030517578,24.040000915527344,24.25,24713200,24.17720603942871
META,2013-06-26,24.510000228881836,24.649999618530273,23.989999771118164,24.15999984741211,29890300,24.08747673034668
META,2013-06-27,24.239999771118164,24.84000015258789,24.209999084472656,24.65999984741211,34694100,24.585973739624023
META,2013-06-28,24.68000030517578,24.979999542236328,24.420000076293945,24.8799991607666,96778900,24.805313110351562
META,2013-07-01,24.969999313354492,25.059999465942383,24.6200008392334,24.809999465942383,20582200,24.735523223876953
META,2013-07-02,24.700000762939453,24.770000457763672,24.299999237060547,24.40999984741211,18394100,24.33672523498535
META,2013-07-03,24.219999313354492,24.709999084472656,24.149999618530273,24.520000457763672,10404400,24.446395874023438
META,2013-07-05,24.649999618530273,24.65999984741211,24.200000762939453,24.3700008392334,20229500,24.296846389770508
META,2013-07-08,24.469999313354492,25.040000915527344,24.420000076293945,24.709999084472656,27064600,24.63582420349121
META,2013-07-09,25.06999969482422,25.489999771118164,25.030000686645508,25.479999542236328,30387900,25.403512954711914
META,2013-07-10,25.579999923706055,25.829999923706055,25.469999313354492,25.799999237060547,26721800,25.722551345825195
META,2013-07-11,25.959999084472656,26,25.450000762939453,25.809999465942383,26777400,25.73252296447754
META,2013-07-12,25.739999771118164,25.93000030517578,25.549999237060547,25.90999984741211,16537900,25.83222198486328
META,2013-07-15,25.93000030517578,26.43000030517578,25.649999618530273,26.280000686645508,24234000,26.201112747192383
META,2013-07-16,26.389999389648438,26.75,26.010000228881836,26.31999969482422,30817600,26.240991592407227
META,2013-07-17,26.3700008392334,26.780000686645508,26.299999237060547,26.649999618530273,21518500,26.56999969482422
META,2013-07-18,26.75,26.770000457763672,26.1200008392334,26.18000030517578,24806900,26.101411819458008
META,2013-07-19,25.81999969482422,26.110000610351562,25.600000381469727,25.8799991607666,46539700,25.802310943603516
META,2013-07-22,25.989999771118164,26.1299991607666,25.719999313354492,26.049999237060547,27526300,25.971799850463867
META,2013-07-23,26.100000381469727,26.299999237060547,25.969999313354492,26.1299991607666,28221600,26.05156135559082
META,2013-07-24,26.31999969482422,26.530000686645508,26.049999237060547,26.510000228881836,82635600,26.430419921875
META,2013-07-25,33.540000915527344,34.880001068115234,32.75,34.36000061035156,365457900,34.25685501098633
META,2013-07-26,33.77000045776367,34.72999954223633,33.560001373291016,34.0099983215332,136028900,33.90790557861328
META,2013-07-29,34.06999969482422,35.630001068115234,34.0099983215332,35.43000030517578,124718800,35.32364273071289
META,2013-07-30,35.650001525878906,37.959999084472656,35.31999969482422,37.630001068115234,173582800,37.51704025268555
META,2013-07-31,37.959999084472656,38.310001373291016,36.33000183105469,36.79999923706055,154828700,36.68953323364258
META,2013-08-01,37.29999923706055,38.290000915527344,36.91999816894531,37.4900016784668,106066500,37.37746047973633
META,2013-08-02,37.65999984741211,38.4900016784668,37.5,38.04999923706055,73058500,37.9357795715332
META,2013-08-05,38.43000030517578,39.31999969482422,38.25,39.189998626708984,79994800,39.072357177734375
META,2013-08-06,39.11000061035156,39.25,37.939998626708984,38.54999923706055,63950800,38.43428039550781
META,2013-08-07,38.61000061035156,38.939998626708984,37.70000076293945,38.869998931884766,68854800,38.753318786621094
META,2013-08-08,39.130001068115234,39.189998626708984,38.43000030517578,38.540000915527344,41301000,38.424312591552734
META,2013-08-09,38.59000015258789,38.7400016784668,38.0099983215332,38.5,43532300,38.384429931640625
META,2013-08-12,38.20000076293945,38.5,38.099998474121094,38.220001220703125,31161000,38.10527038574219
META,2013-08-13,38.2400016784668,38.31999969482422,36.77000045776367,37.02000045776367,65379200,36.908870697021484
META,2013-08-14,36.83000183105469,37.54999923706055,36.619998931884766,36.650001525878906,48423900,36.53998565673828
META,2013-08-15,36.36000061035156,37.06999969482422,36.02000045776367,36.560001373291016,56521100,36.45025634765625
META,2013-08-16,36.970001220703125,37.4900016784668,36.900001525878906,37.08000183105469,45840800,36.96869659423828
META,2013-08-19,37.43000030517578,38.279998779296875,37.13999938964844,37.810001373291016,57609600,37.69649887084961
META,2013-08-20,38.349998474121094,38.58000183105469,37.689998626708984,38.40999984741211,57995200,38.294700622558594
META,2013-08-21,38.380001068115234,38.849998474121094,38.150001525878906,38.31999969482422,46116900,38.20497131347656
META,2013-08-22,38.369998931884766,38.75,38.34000015258789,38.54999923706055,21931200,38.43428039550781
META,2013-08-23,39,40.630001068115234,38.93000030517578,40.54999923706055,86442300,40.42827224731445
META,2013-08-26,40.900001525878906,41.939998626708984,40.619998931884766,41.34000015258789,94162400,41.21590042114258
META,2013-08-27,40.68000030517578,41.20000076293945,39.41999816894531,39.63999938964844,72695100,39.5210075378418
META,2013-08-28,39.959999084472656,40.849998474121094,39.880001068115234,40.54999923706055,57918200,40.42827224731445
META,2013-08-29,40.88999938964844,41.779998779296875,40.79999923706055,41.279998779296875,58303400,41.15608215332031
META,2013-08-30,42.02000045776367,42.2599983215332,41.060001373291016,41.290000915527344,67735100,41.166053771972656
META,2013-09-03,41.84000015258789,42.15999984741211,41.5099983215332,41.869998931884766,48774900,41.74431228637695
META,2013-09-04,42.0099983215332,42.16999816894531,41.439998626708984,41.779998779296875,42581900,41.65458297729492
META,2013-09-05,41.790000915527344,42.77000045776367,41.77000045776367,42.65999984741211,50035400,42.53194046020508
META,2013-09-06,43.09000015258789,44.61000061035156,42.400001525878906,43.95000076293945,117535700,43.81806945800781
META,2013-09-09,44.36000061035156,44.790000915527344,43.70000076293945,44.040000915527344,75794700,43.90780258178711
META,2013-09-10,44.2400016784668,44.2599983215332,43.22999954223633,43.599998474121094,54540300,43.469120025634766
META,2013-09-11,43.38999938964844,45.09000015258789,43.11000061035156,45.040000915527344,72328300,44.9047966003418
META,2013-09-12,45.529998779296875,45.619998931884766,44.650001525878906,44.75,68072300,44.615665435791016
META,2013-09-13,45.040000915527344,45.08000183105469,43.93000030517578,44.310001373291016,52765300,44.1769905090332
META,2013-09-16,44.849998474121094,44.939998626708984,42.43000030517578,42.5099983215332,70424200,42.382389068603516
META,2013-09-17,42.5,45.439998626708984,42.43000030517578,45.06999969482422,91934600,44.93470764160156
META,2013-09-18,44.84000015258789,45.470001220703125,44.400001525878906,45.22999954223633,79317000,45.09423065185547
META,2013-09-19,45.5099983215332,46.04999923706055,45.22999954223633,45.97999954223633,63972400,45.841976165771484
META,2013-09-20,46.31999969482422,47.599998474121094,45.7400016784668,47.4900016784668,115508400,47.34744644165039
META,2013-09-23,47.279998779296875,47.54999923706055,46.290000915527344,47.189998626708984,75177000,47.048343658447266
META,2013-09-24,48.5099983215332,49.65999984741211,48.15999984741211,48.45000076293945,136716100,48.304561614990234
META,2013-09-25,49.22999954223633,49.540000915527344,48.459999084472656,49.459999084472656,87879700,49.31153106689453
META,2013-09-26,50.0099983215332,50.599998474121094,49.5,50.38999938964844,98220100,50.23873519897461
META,2013-09-27,50.290000915527344,51.279998779296875,49.86000061035156,51.2400016784668,81410500,51.086185455322266
META,2013-09-30,50.13999938964844,51.599998474121094,49.79999923706055,50.22999954223633,100095000,50.07921600341797
META,2013-10-01,49.970001220703125,51.029998779296875,49.45000076293945,50.41999816894531,98114000,50.268646240234375
META,2013-10-02,50.130001068115234,51.099998474121094,49.95000076293945,50.279998779296875,62834000,50.129066467285156
META,2013-10-03,50.470001220703125,50.720001220703125,49.060001373291016,49.18000030517578,82045000,49.032371520996094
META,2013-10-04,49.77000045776367,51.15999984741211,49.56999969482422,51.040000915527344,74447000,50.886783599853516
META,2013-10-07,50.72999954223633,51.290000915527344,50.400001525878906,50.52000045776367,57204000,50.368350982666016
META,2013-10-08,50.599998474121094,50.599998474121094,47.08000183105469,47.13999938964844,136081000,46.99849319458008
META,2013-10-09,47.380001068115234,47.84000015258789,45.2599983215332,46.77000045776367,147297000,46.629608154296875
META,2013-10-10,47.869998931884766,49.68000030517578,47.83000183105469,49.04999923706055,99774000,48.90275573730469
META,2013-10-11,49.18000030517578,49.869998931884766,48.790000915527344,49.11000061035156,58428000,48.962581634521484
META,2013-10-14,48.310001373291016,49.630001068115234,47.90999984741211,49.5099983215332,68781000,49.36137771606445
META,2013-10-15,49.9900016784668,51,49.18000030517578,49.5,81167000,49.35140609741211
META,2013-10-16,50.040000915527344,51.2400016784668,49.900001525878906,51.13999938964844,64678000,50.98648452758789
META,2013-10-17,51.119998931884766,52.220001220703125,50.95000076293945,52.209999084472656,71522000,52.05327606201172
META,2013-10-18,54.18000030517578,54.83000183105469,53.599998474121094,54.220001220703125,88260000,54.0572395324707
META,2013-10-21,54.68000030517578,54.810001373291016,53.5099983215332,53.849998474121094,58235000,53.688350677490234
META,2013-10-22,54.33000183105469,54.7599983215332,52.20000076293945,52.68000030517578,83204000,52.5218620300293
META,2013-10-23,51.75,52.25,51.130001068115234,51.900001525878906,57207000,51.744205474853516
META,2013-10-24,52.380001068115234,52.84000015258789,51.59000015258789,52.45000076293945,46775000,52.29255294799805
META,2013-10-25,53.18000030517578,53.2400016784668,51.880001068115234,51.95000076293945,45085000,51.7940559387207
META,2013-10-28,51.540000915527344,51.70000076293945,49.61000061035156,50.22999954223633,73472000,50.07921600341797
META,2013-10-29,50.72999954223633,50.790000915527344,49.25,49.400001525878906,102143000,49.251708984375
META,2013-10-30,50,50.209999084472656,48.75,49.0099983215332,127073000,48.862876892089844
META,2013-10-31,47.15999984741211,52,46.5,50.209999084472656,248809000,50.05927658081055
META,2013-11-01,50.849998474121094,52.09000015258789,49.720001220703125,49.75,95033000,49.60065841674805
META,2013-11-04,49.369998931884766,49.75,48.02000045776367,48.220001220703125,80371000,48.075252532958984
META,2013-11-05,47.790000915527344,50.18000030517578,47.5099983215332,50.11000061035156,76835000,49.95957565307617
META,2013-11-06,50.2599983215332,50.45000076293945,48.709999084472656,49.119998931884766,67889000,48.97254943847656
META,2013-11-07,49.2400016784668,49.869998931884766,47.29999923706055,47.560001373291016,97128000,47.41722869873047
META,2013-11-08,47.810001373291016,48.650001525878906,47.25,47.529998779296875,70731000,47.38732147216797
META,2013-11-11,47.040000915527344,47.529998779296875,45.72999954223633,46.20000076293945,80910000,46.061317443847656
META,2013-11-12,46,47.369998931884766,45.83000183105469,46.61000061035156,68196000,46.47008514404297
META,2013-11-13,46.22999954223633,48.7400016784668,46.060001373291016,48.709999084472656,79245000,48.56378173828125
META,2013-11-14,48.70000076293945,49.56999969482422,48.029998779296875,48.9900016784668,75117000,48.84294128417969
META,2013-11-15,49.11000061035156,49.47999954223633,48.709999084472656,49.0099983215332,42453000,48.862876892089844
META,2013-11-18,48.470001220703125,48.84000015258789,45.79999923706055,45.83000183105469,85910000,45.69242858886719
META,2013-11-19,46.2599983215332,47,45.720001220703125,46.36000061035156,75602000,46.22083282470703
META,2013-11-20,46.61000061035156,47.54999923706055,46.310001373291016,46.43000030517578,53933000,46.290626525878906
META,2013-11-21,46.9900016784668,47.459999084472656,46.689998626708984,46.70000076293945,34886000,46.559814453125
META,2013-11-22,47.040000915527344,47.27000045776367,45.959999084472656,46.22999954223633,40545000,46.091224670410156
META,2013-11-25,46.36000061035156,46.650001525878906,44.040000915527344,44.81999969482422,82565000,44.685455322265625
META,2013-11-26,44.65999984741211,46.16999816894531,43.54999923706055,45.88999938964844,82016000,45.75224685668945
META,2013-11-27,45.970001220703125,46.66999816894531,45.529998779296875,46.4900016784668,44993000,46.35044479370117
META,2013-11-29,46.75,47.209999084472656,46.5,47.0099983215332,22953900,46.86888122558594
META,2013-12-02,46.900001525878906,47.540000915527344,46.2599983215332,47.060001373291016,50774000,46.918731689453125
META,2013-12-03,46.75,47.20000076293945,46.290000915527344,46.72999954223633,32086000,46.589725494384766
META,2013-12-04,46.459999084472656,48.77000045776367,46.2599983215332,48.619998931884766,60890000,48.47404861450195
META,2013-12-05,48.150001525878906,48.70000076293945,47.869998931884766,48.34000015258789,43855000,48.19489288330078
META,2013-12-06,48.97999954223633,49.38999938964844,47.709999084472656,47.939998626708984,42938000,47.79608917236328
META,2013-12-09,48.09000015258789,48.970001220703125,47.7400016784668,48.84000015258789,36056000,48.693389892578125
META,2013-12-10,48.63999938964844,50.77000045776367,48.540000915527344,50.25,68479000,50.09915542602539
META,2013-12-11,50.54999923706055,50.77000045776367,49.0099983215332,49.380001068115234,65776000,49.231773376464844
META,2013-12-12,51.04999923706055,52.06999969482422,50.65999984741211,51.83000183105469,92723000,51.674415588378906
META,2013-12-13,51.65999984741211,53.5,51.34000015258789,53.31999969482422,82641000,53.15993881225586
META,2013-12-16,53.25,54.5,52.90999984741211,53.810001373291016,85119000,53.64847183227539
META,2013-12-17,54.7599983215332,55.18000030517578,54.2400016784668,54.86000061035156,78751000,54.69532012939453
META,2013-12-18,54.86000061035156,55.88999938964844,53.75,55.56999969482422,76003000,55.4031867980957
META,2013-12-19,54.33000183105469,55.189998626708984,53.95000076293945,55.04999923706055,89753200,54.88474655151367
META,2013-12-20,54.93000030517578,55.150001525878906,54.22999954223633,55.119998931884766,239824000,54.95454025268555
META,2013-12-23,55.5,58.31999969482422,55.45000076293945,57.77000045776367,98297000,57.59658432006836
META,2013-12-24,58.27000045776367,58.58000183105469,56.90999984741211,57.959999084472656,46617800,57.7860107421875
META,2013-12-26,58.31999969482422,58.380001068115234,57.369998931884766,57.72999954223633,55101000,57.556705474853516
META,2013-12-27,57.47999954223633,57.68000030517578,55.25,55.439998626708984,60466000,55.27357482910156
META,2013-12-30,54.93000030517578,55.18000030517578,53.43000030517578,53.709999084472656,68307000,53.548770904541016
META,2013-12-31,54.119998931884766,54.86000061035156,53.90999984741211,54.650001525878906,43076200,54.4859504699707
META,2014-01-02,54.83000183105469,55.220001220703125,54.189998626708984,54.709999084472656,43195500,54.54576873779297
META,2014-01-03,55.02000045776367,55.650001525878906,54.529998779296875,54.560001373291016,38246200,54.39622116088867
META,2014-01-06,54.41999816894531,57.2599983215332,54.04999923706055,57.20000076293945,68852600,57.02829360961914
META,2014-01-07,57.70000076293945,58.54999923706055,57.220001220703125,57.91999816894531,77207400,57.746131896972656
META,2014-01-08,57.599998474121094,58.40999984741211,57.22999954223633,58.22999954223633,56682400,58.055206298828125
META,2014-01-09,58.650001525878906,58.959999084472656,56.650001525878906,57.220001220703125,92253300,57.04823684692383
META,2014-01-10,57.130001068115234,58.29999923706055,57.060001373291016,57.939998626708984,42449500,57.76607131958008
META,2014-01-13,57.90999984741211,58.25,55.380001068115234,55.90999984741211,63010900,55.742164611816406
META,2014-01-14,56.459999084472656,57.779998779296875,56.099998474121094,57.7400016784668,37503600,57.566673278808594
META,2014-01-15,57.97999954223633,58.56999969482422,57.27000045776367,57.599998474121094,33663400,57.42708969116211
META,2014-01-16,57.2599983215332,58.02000045776367,56.83000183105469,57.189998626708984,34541800,57.0183219909668
META,2014-01-17,57.29999923706055,57.81999969482422,56.06999969482422,56.29999923706055,40849200,56.13099670410156
META,2014-01-21,56.599998474121094,58.58000183105469,56.5,58.5099983215332,48669200,58.3343620300293
META,2014-01-22,58.849998474121094,59.310001373291016,57.099998474121094,57.5099983215332,61352900,57.33736038208008
META,2014-01-23,56.369998931884766,56.68000030517578,55.689998626708984,56.630001068115234,47951800,56.46000289916992
META,2014-01-24,56.150001525878906,56.41999816894531,54.400001525878906,54.45000076293945,55200700,54.28655242919922
META,2014-01-27,54.72999954223633,54.939998626708984,51.849998474121094,53.54999923706055,73924100,53.38924789428711
META,2014-01-28,54.02000045776367,55.279998779296875,54,55.13999938964844,48191200,54.9744758605957
META,2014-01-29,54.61000061035156,54.95000076293945,53.189998626708984,53.529998779296875,92995600,53.36931228637695
META,2014-01-30,62.119998931884766,62.5,60.459999084472656,61.08000183105469,150178900,60.89664840698242
META,2014-01-31,60.470001220703125,63.369998931884766,60.16999816894531,62.56999969482422,87794600,62.382171630859375
META,2014-02-03,63.029998779296875,63.77000045776367,60.70000076293945,61.47999954223633,74866600,61.29544448852539
META,2014-02-04,62.04999923706055,63.13999938964844,61.81999969482422,62.75,45985500,62.5616340637207
META,2014-02-05,62.7400016784668,63.15999984741211,61.27000045776367,62.189998626708984,51685100,62.00331115722656
META,2014-02-06,61.459999084472656,62.779998779296875,61.459999084472656,62.15999984741211,42086500,61.97340774536133
META,2014-02-07,62.27000045776367,64.56999969482422,62.220001220703125,64.31999969482422,60704300,64.126922607421875
META,2014-02-10,64.30000305175781,64.48999786376953,63.470001220703125,63.54999923706055,43666100,63.359230041503906
META,2014-02-11,63.75,65,63.349998474121094,64.8499984741211,45675600,64.65532684326172
META,2014-02-12,64.91999816894531,65.05999755859375,64.05000305175781,64.44999694824219,47282100,64.25653076171875
META,2014-02-13,64.18000030517578,67.33000183105469,64.05000305175781,67.33000183105469,61911700,67.12789154052734
META,2014-02-14,67.5,67.58000183105469,66.720001220703125,67.089996337890625,36694900,66.88860321044922
META,2014-02-18,66.94000244140625,67.54000091552734,66.06999969482422,67.30000305175781,43809900,67.09798431396484
META,2014-02-19,67.05000305175781,69.08000183105469,67,68.05999755859375,62087100,67.8556900024414
META,2014-02-20,67.7300033569336,70.11000061035156,65.7300033569336,69.62999725341797,130928900,69.42098236083984
META,2014-02-21,69.69000244140625,69.95999908447266,68.44999694824219,68.589996337890625,70932400,68.38410186767578
META,2014-02-24,68.73999786376953,71.44000244140625,68.54000091552734,70.779998779296875,76620300,70.5675277709961
META,2014-02-25,70.94999694824219,71,69.44999694824219,69.8499984741211,52077000,69.64031982421875
META,2014-02-26,70.19000244140625,71.220001220703125,68.8499984741211,69.26000213623047,55322700,69.052093505859375
META,2014-02-27,69.339996337890625,70.01000213623047,68.87000274658203,68.94000244140625,41653700,68.7330551147461
META,2014-02-28,69.470001220703125,69.87999725341797,67.37999725341797,68.45999908447266,66783700,68.2544937133789
META,2014-03-03,66.95999908447266,68.05000305175781,66.51000213623047,67.410003662109375,56824100,67.20764923095703
META,2014-03-04,68.660003662109375,68.9000015258789,67.62000274658203,68.80000305175781,42013500,68.593475341796875
META,2014-03-05,69.69000244140625,71.970001220703125,69.62000274658203,71.56999969482422,74567700,71.35515594482422
META,2014-03-06,71.87999725341797,71.88999938964844,70.25,70.839996337890625,46026500,70.627349853515625
META,2014-03-07,71.08000183105469,71.18000030517578,69.470001220703125,69.80000305175781,38927000,69.59046936035156
META,2014-03-10,70.7699966430664,72.1500015258789,70.51000213623047,72.029998779296875,59871600,71.81377410888672
META,2014-03-11,72.5,72.589996337890625,69.95999908447266,70.0999984741211,59408300,69.88957214355469
META,2014-03-12,69.86000061035156,71.3499984741211,69,70.87999725341797,46340500,70.66722869873047
META,2014-03-13,71.29000091552734,71.3499984741211,68.1500015258789,68.83000183105469,57091000,68.6233901977539
META,2014-03-14,68.48999786376953,69.43000030517578,67.45999908447266,67.720001220703125,48227000,67.51670837402344
META,2014-03-17,68.18000030517578,68.94999694824219,66.62000274658203,68.73999786376953,52197000,68.53365325927734
META,2014-03-18,68.76000213623047,69.5999984741211,68.30000305175781,69.19000244140625,40827000,68.98230743408203
META,2014-03-19,69.16999816894531,69.29000091552734,67.470001220703125,68.23999786376953,43981000,68.03514862060547
META,2014-03-20,68.01000213623047,68.2300033569336,66.81999969482422,66.970001220703125,44439000,66.76896667480469
META,2014-03-21,67.529998779296875,67.91999816894531,66.18000030517578,67.23999786376953,59999900,67.03815460205078
META,2014-03-24,67.19000244140625,67.36000061035156,63.36000061035156,64.0999984741211,85696000,63.90758514404297
META,2014-03-25,64.88999938964844,66.19000244140625,63.779998779296875,64.88999938964844,68786000,64.6952133178711
META,2014-03-26,64.73999786376953,64.94999694824219,60.369998931884766,60.38999938964844,97503900,60.20872116088867
META,2014-03-27,60.5099983215332,61.900001525878906,57.97999954223633,60.970001220703125,112650000,60.78697967529297
META,2014-03-28,61.34000015258789,61.95000076293945,59.34000015258789,60.0099983215332,67052000,59.829856872558594
META,2014-03-31,60.779998779296875,61.52000045776367,59.869998931884766,60.2400016784668,53011000,60.05916976928711
META,2014-04-01,60.459999084472656,62.65999984741211,60.2400016784668,62.619998931884766,59291000,62.43202209472656
META,2014-04-02,63.209999084472656,63.90999984741211,62.209999084472656,62.720001220703125,66277000,62.5317268371582
META,2014-04-03,62.54999923706055,63.16999816894531,59.130001068115234,59.4900016784668,83859000,59.31142044067383
META,2014-04-04,59.939998626708984,60.20000076293945,56.31999969482422,56.75,125214400,56.57964324951172
META,2014-04-07,55.900001525878906,58,55.439998626708984,56.95000076293945,108488000,56.77904510498047
META,2014-04-08,57.68000030517578,58.709999084472656,57.16999816894531,58.189998626708984,78836000,58.015323638916016
META,2014-04-09,59.630001068115234,62.459999084472656,59.189998626708984,62.40999984741211,100215000,62.222652435302734
META,2014-04-10,63.08000183105469,63.18000030517578,58.68000030517578,59.15999984741211,114988000,58.9824104309082
META,2014-04-11,57.599998474121094,60.310001373291016,57.310001373291016,58.529998779296875,91452000,58.35430145263672
META,2014-04-14,60.09000015258789,60.45000076293945,57.779998779296875,58.88999938964844,72325000,58.71322250366211
META,2014-04-15,59.290000915527344,59.68000030517578,55.880001068115234,59.09000015258789,108623000,58.912620544433594
META,2014-04-16,59.790000915527344,60.189998626708984,57.7400016784668,59.720001220703125,78774000,59.54072952270508
META,2014-04-17,59.29999923706055,60.58000183105469,58.720001220703125,58.939998626708984,88040000,58.76306915283203
META,2014-04-21,59.459999084472656,61.2400016784668,59.150001525878906,61.2400016784668,60364000,61.05617141723633
META,2014-04-22,62.650001525878906,63.439998626708984,62.220001220703125,63.029998779296875,60631000,62.84079360961914
META,2014-04-23,63.45000076293945,63.47999954223633,61.2599983215332,61.36000061035156,95908700,61.175811767578125
META,2014-04-24,63.599998474121094,63.650001525878906,59.77000045776367,60.869998931884766,138769000,60.687278747558594
META,2014-04-25,59.970001220703125,60.0099983215332,57.56999969482422,57.709999084472656,92502000,57.536766052246094
META,2014-04-28,58.04999923706055,58.310001373291016,54.65999984741211,56.13999938964844,107758000,55.97147750854492
META,2014-04-29,56.09000015258789,58.279998779296875,55.84000015258789,58.150001525878906,75557000,57.97544860839844
META,2014-04-30,57.58000183105469,59.849998474121094,57.15999984741211,59.779998779296875,76093000,59.600547790527344
META,2014-05-01,60.43000030517578,62.279998779296875,60.209999084472656,61.150001525878906,82429000,60.96643829345703
META,2014-05-02,61.29999923706055,61.88999938964844,60.18000030517578,60.459999084472656,54189000,60.27850341796875
META,2014-05-05,59.66999816894531,61.349998474121094,59.18000030517578,61.220001220703125,46057000,61.03622817993164
META,2014-05-06,60.97999954223633,61.150001525878906,58.4900016784668,58.529998779296875,55901000,58.35430145263672
META,2014-05-07,58.77000045776367,59.29999923706055,56.2599983215332,57.38999938964844,78587000,57.21772384643555
META,2014-05-08,57.22999954223633,58.81999969482422,56.5,56.7599983215332,61251000,56.58961486816406
META,2014-05-09,56.849998474121094,57.650001525878906,56.380001068115234,57.2400016784668,52584000,57.06817626953125
META,2014-05-12,57.97999954223633,59.900001525878906,57.97999954223633,59.83000183105469,48575000,59.6504020690918
META,2014-05-13,59.65999984741211,60.88999938964844,59.5099983215332,59.83000183105469,48525000,59.6504020690918
META,2014-05-14,59.529998779296875,60.45000076293945,58.95000076293945,59.22999954223633,47429000,59.05220031738281
META,2014-05-15,59.2599983215332,59.380001068115234,57.52000045776367,57.91999816894531,56814000,57.746131896972656
META,2014-05-16,58.310001373291016,58.45000076293945,57.310001373291016,58.02000045776367,47933000,57.84583282470703
META,2014-05-19,57.88999938964844,59.560001373291016,57.56999969482422,59.209999084472656,43034000,59.03226089477539
META,2014-05-20,59.5,60.189998626708984,58.18000030517578,58.560001373291016,53931000,58.384212493896484
META,2014-05-21,58.560001373291016,60.5,58.25,60.4900016784668,58992000,60.30842208862305
META,2014-05-22,60.939998626708984,61.47999954223633,60.400001525878906,60.52000045776367,54200000,60.33832931518555
META,2014-05-23,60.40999984741211,61.45000076293945,60.150001525878906,61.349998474121094,38294000,61.16583251953125
META,2014-05-27,61.619998931884766,63.5099983215332,61.56999969482422,63.47999954223633,55682000,63.28944396972656
META,2014-05-28,63.38999938964844,64.13999938964844,62.619998931884766,63.5099983215332,47795000,63.3193473815918
META,2014-05-29,63.84000015258789,64.30000305175781,63.5099983215332,63.83000183105469,42700000,63.63839340209961
META,2014-05-30,63.95000076293945,64.16999816894531,62.560001373291016,63.29999923706055,45253500,63.1099853515625
META,2014-06-02,63.22999954223633,63.59000015258789,62.04999923706055,63.08000183105469,35996000,62.890647888183594
META,2014-06-03,62.619998931884766,63.41999816894531,62.31999969482422,62.869998931884766,32217000,62.681270599365234
META,2014-06-04,62.45000076293945,63.59000015258789,62.06999969482422,63.34000015258789,36514000,63.149864196777344
META,2014-06-05,63.65999984741211,64.36000061035156,62.81999969482422,63.189998626708984,47352000,63.000308990478516
META,2014-06-06,63.369998931884766,63.47999954223633,62.150001525878906,62.5,42442000,62.3123893737793
META,2014-06-09,62.400001525878906,63.34000015258789,61.790000915527344,62.880001068115234,37617000,62.691246032714844
META,2014-06-10,63.529998779296875,65.81999969482422,63.5,65.7699966430664,69338000,65.57257080078125
META,2014-06-11,65.31999969482422,65.80000305175781,64.9000015258789,65.779998779296875,44242000,65.58253479003906
META,2014-06-12,65.8499984741211,66.470001220703125,64.05999755859375,64.29000091552734,55730000,64.097015380859375
META,2014-06-13,64.69999694824219,64.970001220703125,63.83000183105469,64.5,29419000,64.30638122558594
META,2014-06-16,64.160003662109375,64.87999725341797,63.75,64.19000244140625,31046000,63.997314453125
META,2014-06-17,64.0999984741211,64.87999725341797,63.93000030517578,64.4000015258789,27715000,64.20668029785156
META,2014-06-18,64.48999786376953,65.75,64.05000305175781,65.5999984741211,35570000,65.403076171875
META,2014-06-19,65.45999908447266,65.58000183105469,64.20999908447266,64.339996337890625,34245000,64.14685821533203
META,2014-06-20,64.45999908447266,64.80999755859375,63.349998474121094,64.5,46466000,64.30638122558594
META,2014-06-23,64.31999969482422,65.660003662109375,64.220001220703125,65.37000274658203,34560000,65.17376708984375
META,2014-06-24,65.36000061035156,67.16999816894531,65.2699966430664,65.720001220703125,57335000,65.52272033691406
META,2014-06-25,65.58000183105469,67.4800033569336,65.56999969482422,67.44000244140625,44308000,67.23755645751953
META,2014-06-26,68,68,66.9000015258789,67.12999725341797,47714000,66.92848205566406
META,2014-06-27,67.30999755859375,67.69999694824219,66.839996337890625,67.5999984741211,46461000,67.3970718383789
META,2014-06-30,67.45999908447266,67.91999816894531,67.12999725341797,67.29000091552734,27102800,67.08800506591797
META,2014-07-01,67.58000183105469,68.44000244140625,67.38999938964844,68.05999755859375,33243000,67.8556900024414
META,2014-07-02,68.04000091552734,68.30000305175781,65.79000091552734,66.44999694824219,41895000,66.25052642822266
META,2014-07-03,66.86000061035156,67,65.76000213623047,66.29000091552734,25203200,66.09101104736328
META,2014-07-07,66.30000305175781,66.56999969482422,65.12000274658203,65.29000091552734,28745000,65.09400939941406
META,2014-07-08,65.05999755859375,65.55999755859375,62.209999084472656,62.7599983215332,68926000,62.57160186767578
META,2014-07-09,63.40999984741211,65.12000274658203,63.150001525878906,64.970001220703125,51432000,64.77497100830078
META,2014-07-10,63.310001373291016,65.339996337890625,63.04999923706055,64.87000274658203,44422000,64.6752700805664
META,2014-07-11,65.279998779296875,66.589996337890625,64.79000091552734,66.339996337890625,39212000,66.14086151123047
META,2014-07-14,67.12999725341797,68.16999816894531,66.9000015258789,67.9000015258789,38537000,67.69618225097656
META,2014-07-15,67.95999908447266,68.089996337890625,66.26000213623047,67.16999816894531,44213200,66.96836853027344
META,2014-07-16,67.54000091552734,67.94000244140625,67.06999969482422,67.660003662109375,29541600,67.45690155029297
META,2014-07-17,67.029998779296875,67.8499984741211,66.04000091552734,66.410003662109375,38188000,66.21064758300781
META,2014-07-18,66.80000305175781,68.45999908447266,66.160003662109375,68.41999816894531,42456000,68.21460723876953
META,2014-07-21,68.80999755859375,69.95999908447266,68.5,69.4000015258789,49539000,69.1916732788086
META,2014-07-22,69.76000213623047,69.7699966430664,68.61000061035156,69.2699966430664,40398000,69.06206512451172
META,2014-07-23,69.73999786376953,71.33000183105469,69.61000061035156,71.29000091552734,78435000,71.07600402832031
META,2014-07-24,75.95999908447266,76.73999786376953,74.51000213623047,74.9800033569336,124168000,74.75492095947266
META,2014-07-25,74.98999786376953,75.66999816894531,74.660003662109375,75.19000244140625,45917000,74.96429443359375
META,2014-07-28,75.16999816894531,75.5,73.8499984741211,74.91999816894531,41725000,74.695098876953125
META,2014-07-29,74.720001220703125,74.91999816894531,73.41999816894531,73.70999908447266,41324000,73.48873138427734
META,2014-07-30,74.20999908447266,75.19000244140625,74.12999725341797,74.68000030517578,36853000,74.45581817626953
META,2014-07-31,74,74.16999816894531,72.44000244140625,72.6500015258789,43992000,72.431915283203125
META,2014-08-01,72.220001220703125,73.220001220703125,71.55000305175781,72.36000061035156,43535000,72.142791748046875
META,2014-08-04,72.36000061035156,73.87999725341797,72.36000061035156,73.51000213623047,30777000,73.289337158203125
META,2014-08-05,73.19999694824219,73.589996337890625,72.18000030517578,72.69000244140625,34986000,72.47179412841797
META,2014-08-06,72.0199966430664,73.720001220703125,71.79000091552734,72.470001220703125,30986000,72.25245666503906
META,2014-08-07,73,74,72.69999694824219,73.16999816894531,38141000,72.950347900390625
META,2014-08-08,73.4000015258789,73.43000030517578,72.55999755859375,73.05999755859375,27202000,72.84068298339844
META,2014-08-11,73.45999908447266,73.910003662109375,73.05999755859375,73.44000244140625,24591000,73.21954345703125
META,2014-08-12,73.089996337890625,73.33000183105469,72.220001220703125,72.83000183105469,27419000,72.61138153076172
META,2014-08-13,73.12000274658203,74.25,73.05000305175781,73.7699966430664,29266000,73.548553466796875
META,2014-08-14,73.970001220703125,74.37999725341797,73.69000244140625,74.30000305175781,22207000,74.07696533203125
META,2014-08-15,74.31999969482422,74.6500015258789,73,73.62999725341797,38846600,73.40897369384766
META,2014-08-18,74,74.720001220703125,73.95999908447266,74.589996337890625,23974000,74.3660888671875
META,2014-08-19,74.80999755859375,75.58000183105469,74.51000213623047,75.29000091552734,26679000,75.063995361328125
META,2014-08-20,74.970001220703125,75.18000030517578,74.62000274658203,74.80999755859375,22917000,74.5854263305664
META,2014-08-21,74.91999816894531,75.19000244140625,74.410003662109375,74.56999969482422,20102000,74.346160888671875
META,2014-08-22,74.339996337890625,74.7300033569336,73.56999969482422,74.56999969482422,20897000,74.346160888671875
META,2014-08-25,74.94000244140625,75.279998779296875,74.79000091552734,75.0199966430664,19734000,74.79479217529297
META,2014-08-26,75,75.98999786376953,74.7300033569336,75.95999908447266,23993000,75.73197937011719
META,2014-08-27,75.2699966430664,75.48999786376953,74.45999908447266,74.62999725341797,36323000,74.40596771240234
META,2014-08-28,74,74.43000030517578,73.7300033569336,73.86000061035156,21947000,73.6382827758789
META,2014-08-29,74.30000305175781,74.81999969482422,74.01000213623047,74.81999969482422,26241000,74.59539794921875
META,2014-09-02,75.01000213623047,76.69999694824219,74.81999969482422,76.68000030517578,34979000,76.44982147216797
META,2014-09-03,77.13999938964844,77.4800033569336,75.5999984741211,75.83000183105469,32389000,75.60237121582031
META,2014-09-04,75.88999938964844,76.93000030517578,75.529998779296875,75.94999694824219,26676000,75.72200012207031
META,2014-09-05,76.0999984741211,77.37999725341797,75.5999984741211,77.26000213623047,29476000,77.02808380126953
META,2014-09-08,77.26000213623047,78.16999816894531,77.01000213623047,77.88999938964844,28183000,77.65618133544922
META,2014-09-09,77.589996337890625,78.16999816894531,76.19999694824219,76.66999816894531,28882000,76.439849853515625
META,2014-09-10,76.5199966430664,77.94999694824219,76.51000213623047,77.43000030517578,29909000,77.19756317138672
META,2014-09-11,77.12999725341797,78.36000061035156,77.05000305175781,77.91999816894531,32219000,77.68608856201172
META,2014-09-12,78.0199966430664,78.30000305175781,77.0999984741211,77.4800033569336,26676800,77.24742126464844
META,2014-09-15,77.1500015258789,77.25,73.43000030517578,74.58000183105469,49679000,74.35611724853516
META,2014-09-16,73.5199966430664,76.2300033569336,73.06999969482422,76.08000183105469,37742000,75.85161590576172
META,2014-09-17,75.95999908447266,77.25,75.56999969482422,76.43000030517578,28693000,76.20056915283203
META,2014-09-18,76.7699966430664,77.33000183105469,76.5199966430664,77,23031000,76.76885986328125
META,2014-09-19,77.4000015258789,78.30000305175781,76.44000244140625,77.910003662109375,76671000,77.67613220214844
META,2014-09-22,77,77.529998779296875,75.94999694824219,76.80000305175781,31961000,76.56946563720703
META,2014-09-23,76.33000183105469,78.62999725341797,76.04000091552734,78.29000091552734,36814000,78.05498504638672
META,2014-09-24,78.0999984741211,78.62000274658203,77.51000213623047,78.54000091552734,30680000,78.30423736572266
META,2014-09-25,78.5999984741211,78.94000244140625,77.12999725341797,77.220001220703125,37533000,76.98819732666016
META,2014-09-26,77.589996337890625,78.839996337890625,77.33000183105469,78.79000091552734,28872000,78.55348205566406
META,2014-09-29,78.12000274658203,79.19999694824219,77.910003662109375,79,34031000,78.76285552978516
META,2014-09-30,79.3499984741211,79.70999908447266,78.5999984741211,79.04000091552734,35899000,78.802734375
META,2014-10-01,78.779998779296875,78.81999969482422,75.9000015258789,76.55000305175781,55090000,76.32020568847656
META,2014-10-02,76.56999969482422,77.4800033569336,75.63999938964844,77.08000183105469,36488000,76.84862518310547
META,2014-10-03,77.76000213623047,78.05999755859375,77.26000213623047,77.44000244140625,23340000,77.2075424194336
META,2014-10-06,77.19000244140625,77.88999938964844,76.8499984741211,77.55999755859375,25729000,77.3271713256836
META,2014-10-07,77.05000305175781,77.94999694824219,76.23999786376953,76.29000091552734,25317000,76.06098937988281
META,2014-10-08,76.18000030517578,77.70999908447266,75.0999984741211,77.5199966430664,32976000,77.28729248046875
META,2014-10-09,77.279998779296875,77.76000213623047,75.8499984741211,75.910003662109375,32487000,75.68213653564453
META,2014-10-10,75.589996337890625,76.5,72.76000213623047,72.910003662109375,52146000,72.6911392211914
META,2014-10-13,73.2300033569336,74.779998779296875,72.5199966430664,72.98999786376953,43938000,72.7708969116211
META,2014-10-14,74,74.18000030517578,72.05000305175781,73.589996337890625,50299000,73.36909484863281
META,2014-10-15,71.69000244140625,73.80000305175781,70.31999969482422,73.20999908447266,61528000,72.99022674560547
META,2014-10-16,70.79000091552734,73.3499984741211,70.58000183105469,72.62999725341797,53529000,72.41197967529297
META,2014-10-17,74.2300033569336,76,73.75,75.94999694824219,76342000,75.72200012207031
META,2014-10-20,75.5999984741211,77.089996337890625,75.37999725341797,76.94999694824219,34701000,76.71900177001953
META,2014-10-21,77.55999755859375,78.73999786376953,77.1500015258789,78.69000244140625,32252000,78.45378112792969
META,2014-10-22,78.81999969482422,79.8499984741211,78.01000213623047,78.37000274658203,41862000,78.13475036621094
META,2014-10-23,79.37999725341797,80.62999725341797,79.01000213623047,80.04000091552734,35056000,79.79972839355469
META,2014-10-24,80.19999694824219,80.81999969482422,79.31999969482422,80.66999816894531,32248000,80.42784118652344
META,2014-10-27,80.73999786376953,80.80000305175781,79.76000213623047,80.279998779296875,30169000,80.03900909423828
META,2014-10-28,80.18000030517578,81.160003662109375,79.56999969482422,80.7699966430664,74212000,80.52753448486328
META,2014-10-29,75.44999694824219,76.87999725341797,74.779998779296875,75.86000061035156,106120000,75.63227844238281
META,2014-10-30,75.05000305175781,75.3499984741211,72.9000015258789,74.11000061035156,83270000,73.88753509521484
META,2014-10-31,74.93000030517578,75.69999694824219,74.44999694824219,74.98999786376953,44544000,74.764892578125
META,2014-11-03,75.470001220703125,75.5199966430664,73.69999694824219,73.87999725341797,40727000,73.65821838378906
META,2014-11-04,74.2300033569336,75.7699966430664,73.6500015258789,75.76000213623047,39326000,75.53258514404297
META,2014-11-05,76.51000213623047,76.80000305175781,74.41999816894531,74.83000183105469,35913000,74.605377197265625
META,2014-11-06,74.88999938964844,75.5999984741211,74.30999755859375,75.26000213623047,21383000,75.0340805053711
META,2014-11-07,75.38999938964844,75.86000061035156,75.0199966430664,75.5999984741211,20774000,75.37306213378906
META,2014-11-10,75.36000061035156,75.4800033569336,74.61000061035156,75,21575100,74.77486419677734
META,2014-11-11,74.94999694824219,74.9800033569336,74.029998779296875,74.61000061035156,18715700,74.38603210449219
META,2014-11-12,74.279998779296875,75.13999938964844,73.54000091552734,74.720001220703125,26536600,74.4957046508789
META,2014-11-13,74.73999786376953,75.23999786376953,73.63999938964844,74.25,26448500,74.02711486816406
META,2014-11-14,74.2699966430664,74.93000030517578,74.04000091552734,74.87999725341797,19476900,74.65522003173828
META,2014-11-17,74.87999725341797,75.660003662109375,73.87999725341797,74.23999786376953,28701200,74.01713562011719
META,2014-11-18,74.44999694824219,74.80000305175781,73.9000015258789,74.339996337890625,20690500,74.11683654785156
META,2014-11-19,74.01000213623047,74.54000091552734,73.11000061035156,73.33000183105469,25441200,73.10987854003906
META,2014-11-20,72.80000305175781,73.98999786376953,72.51000213623047,73.5999984741211,19154900,73.37906646728516
META,2014-11-21,74.5,74.5,73.5,73.75,23060400,73.52861022949219
META,2014-11-24,73.54000091552734,74.3499984741211,73.3499984741211,74.01000213623047,22103800,73.78783416748047
META,2014-11-25,74.20999908447266,75.73999786376953,74.12999725341797,75.62999725341797,32250200,75.40296936035156
META,2014-11-26,75.529998779296875,77.779998779296875,75.51000213623047,77.62000274658203,32695300,77.38700103759766
META,2014-11-28,77.66999816894531,78.2699966430664,77.2300033569336,77.69999694824219,15992000,77.46675872802734
META,2014-12-01,77.26000213623047,77.30999755859375,74.80000305175781,75.0999984741211,31789900,74.87455749511719
META,2014-12-02,75.33000183105469,75.910003662109375,75.04000091552734,75.45999908447266,16773900,75.23347473144531
META,2014-12-03,75.37999725341797,75.7300033569336,74.4000015258789,74.87999725341797,16689900,74.65522003173828
META,2014-12-04,74.83000183105469,75.55000305175781,74.660003662109375,75.23999786376953,14362800,75.01414489746094
META,2014-12-05,75.80000305175781,76.76000213623047,75.36000061035156,76.36000061035156,24306400,76.13078308105469
META,2014-12-08,76.18000030517578,77.25,75.4000015258789,76.5199966430664,25733900,76.29029083251953
META,2014-12-09,75.19999694824219,76.93000030517578,74.779998779296875,76.839996337890625,25358600,76.60933685302734
META,2014-12-10,76.6500015258789,77.55000305175781,76.06999969482422,76.18000030517578,32210500,75.9513168334961
META,2014-12-11,76.5199966430664,78.5199966430664,76.4800033569336,77.7300033569336,33462100,77.496673583984375
META,2014-12-12,77.160003662109375,78.87999725341797,77.0199966430664,77.83000183105469,28091600,77.59636688232422
META,2014-12-15,78.45999908447266,78.58000183105469,76.55999755859375,76.98999786376953,29396500,76.758880615234375
META,2014-12-16,76.19000244140625,77.38999938964844,74.589996337890625,74.69000244140625,31554600,74.4657974243164
META,2014-12-17,75.01000213623047,76.410003662109375,74.9000015258789,76.11000061035156,29203900,75.88153076171875
META,2014-12-18,76.88999938964844,78.4000015258789,76.51000213623047,78.4000015258789,34222100,78.16465759277344
META,2014-12-19,78.75,80,78.33000183105469,79.87999725341797,43335000,79.64020538330078
META,2014-12-22,80.08000183105469,81.88999938964844,80,81.44999694824219,31395800,81.20549774169922
META,2014-12-23,82.0199966430664,82.16999816894531,80.4000015258789,80.61000061035156,19865800,80.3680191040039
META,2014-12-24,81.029998779296875,81.43000030517578,80.75,80.7699966430664,7685500,80.52753448486328
META,2014-12-26,81.0199966430664,81.279998779296875,80.51000213623047,80.779998779296875,10647400,80.53751373291016
META,2014-12-29,80.48999786376953,80.95999908447266,79.70999908447266,80.0199966430664,14134700,79.77979278564453
META,2014-12-30,79.8499984741211,80.589996337890625,79.0999984741211,79.220001220703125,14370800,78.9822006225586
META,2014-12-31,79.54000091552734,79.80000305175781,77.86000061035156,78.0199966430664,19935400,77.7857894897461
META,2015-01-02,78.58000183105469,78.93000030517578,77.69999694824219,78.44999694824219,18177500,78.214508056640625
META,2015-01-05,77.9800033569336,79.25,76.86000061035156,77.19000244140625,26452200,76.958282470703125
META,2015-01-06,77.2300033569336,77.589996337890625,75.36000061035156,76.1500015258789,27399300,75.9214096069336
META,2015-01-07,76.76000213623047,77.36000061035156,75.81999969482422,76.1500015258789,22045300,75.9214096069336
META,2015-01-08,76.73999786376953,78.2300033569336,76.08000183105469,78.18000030517578,23961000,77.94532012939453
META,2015-01-09,78.19999694824219,78.62000274658203,77.19999694824219,77.73999786376953,21157000,77.50663757324219
META,2015-01-12,77.839996337890625,78,76.20999908447266,76.720001220703125,19190200,76.48970031738281
META,2015-01-13,77.2300033569336,78.08000183105469,75.8499984741211,76.44999694824219,25179600,76.22050476074219
META,2015-01-14,76.41999816894531,77.19999694824219,76.029998779296875,76.279998779296875,25918600,76.05101776123047
META,2015-01-15,76.4000015258789,76.56999969482422,73.54000091552734,74.05000305175781,34134000,73.82772064208984
META,2015-01-16,74.04000091552734,75.31999969482422,73.839996337890625,75.18000030517578,21791500,74.954315185546875
META,2015-01-20,75.720001220703125,76.30999755859375,74.81999969482422,76.23999786376953,22821600,76.011138916015625
META,2015-01-21,76.160003662109375,77.30000305175781,75.8499984741211,76.73999786376953,25096700,76.50963592529297
META,2015-01-22,77.16999816894531,77.75,76.68000030517578,77.6500015258789,19519500,77.41691589355469
META,2015-01-23,77.6500015258789,78.19000244140625,77.04000091552734,77.83000183105469,16746500,77.59636688232422
META,2015-01-26,77.9800033569336,78.470001220703125,77.29000091552734,77.5,19260800,77.2673568725586
META,2015-01-27,76.70999908447266,76.87999725341797,75.62999725341797,75.779998779296875,20110000,75.5525131225586
META,2015-01-28,76.9000015258789,77.63999938964844,76,76.23999786376953,53306400,76.011138916015625
META,2015-01-29,76.8499984741211,78.0199966430664,74.20999908447266,78,61293500,77.76585388183594
META,2015-01-30,78,78.160003662109375,75.75,75.910003662109375,42649500,75.68213653564453
META,2015-02-02,76.11000061035156,76.13999938964844,73.75,74.98999786376953,41955300,74.764892578125
META,2015-02-03,75.19000244140625,75.58000183105469,73.86000061035156,75.4000015258789,26957700,75.17366790771484
META,2015-02-04,75.089996337890625,76.3499984741211,75.01000213623047,75.62999725341797,20277400,75.40296936035156
META,2015-02-05,75.70999908447266,75.9800033569336,75.20999908447266,75.61000061035156,15062600,75.3830337524414
META,2015-02-06,75.68000030517578,75.69999694824219,74.25,74.470001220703125,21211000,74.2464599609375
META,2015-02-09,74.05000305175781,74.83000183105469,73.44999694824219,74.44000244140625,16194300,74.21654510498047
META,2015-02-10,74.8499984741211,75.339996337890625,74.5,75.19000244140625,15811300,74.96429443359375
META,2015-02-11,75.089996337890625,76.75,75.029998779296875,76.51000213623047,20877400,76.28033447265625
META,2015-02-12,76.86000061035156,76.87000274658203,75.88999938964844,76.2300033569336,17235000,76.00117492675781
META,2015-02-13,76.45999908447266,76.4800033569336,75.5,75.73999786376953,18621900,75.51264190673828
META,2015-02-17,75.30000305175781,76.910003662109375,75.08000183105469,75.5999984741211,25254400,75.37306213378906
META,2015-02-18,75.94000244140625,76.9000015258789,75.44999694824219,76.70999908447266,22426400,76.47972869873047
META,2015-02-19,76.98999786376953,79.839996337890625,76.94999694824219,79.41999816894531,45851200,79.18159484863281
META,2015-02-20,79.55000305175781,80.339996337890625,79.19999694824219,79.9000015258789,36931700,79.66015625
META,2015-02-23,79.95999908447266,80.19000244140625,78.37999725341797,78.839996337890625,24139100,78.60333251953125
META,2015-02-24,78.5,79.4800033569336,78.0999984741211,78.44999694824219,18897100,78.214508056640625
META,2015-02-25,78.5,80.19999694824219,78.5,79.55999755859375,25593800,79.3211669921875
META,2015-02-26,79.87999725341797,81.37000274658203,79.720001220703125,80.410003662109375,31111900,80.16862487792969
META,2015-02-27,80.68000030517578,81.2300033569336,78.62000274658203,78.970001220703125,30739200,78.73294830322266
META,2015-03-02,79,79.86000061035156,78.5199966430664,79.75,21662500,79.51060485839844
META,2015-03-03,79.61000061035156,79.69999694824219,78.5199966430664,79.5999984741211,18635000,79.36104583740234
META,2015-03-04,79.30000305175781,81.1500015258789,78.8499984741211,80.9000015258789,28126700,80.65715026855469
META,2015-03-05,81.2300033569336,81.98999786376953,81.05000305175781,81.20999908447266,27825700,80.966217041015625
META,2015-03-06,80.9000015258789,81.33000183105469,79.83000183105469,80.01000213623047,24488600,79.76982116699219
META,2015-03-09,79.68000030517578,79.910003662109375,78.62999725341797,79.44000244140625,18925100,79.2015380859375
META,2015-03-10,78.5,79.26000213623047,77.55000305175781,77.55000305175781,23067100,77.31721496582031
META,2015-03-11,77.80000305175781,78.43000030517578,77.26000213623047,77.56999969482422,20215700,77.33715057373047
META,2015-03-12,78.0999984741211,79.05000305175781,77.910003662109375,78.93000030517578,16093300,78.69306182861328
META,2015-03-13,78.5999984741211,79.37999725341797,77.68000030517578,78.05000305175781,18557300,77.81571197509766
META,2015-03-16,77.95999908447266,78.12000274658203,77.36000061035156,78.06999969482422,19305400,77.83563995361328
META,2015-03-17,78.36000061035156,79.779998779296875,78.339996337890625,79.36000061035156,22170000,79.12177276611328
META,2015-03-18,79.25,81.23999786376953,79.16999816894531,80.910003662109375,36912400,80.66712951660156
META,2015-03-19,81.12000274658203,83,81,82.75,42099500,82.50160217285156
META,2015-03-20,83.38999938964844,84.5999984741211,83.06999969482422,83.80000305175781,44466300,83.54845428466797
META,2015-03-23,83.91999816894531,84.95999908447266,83.30000305175781,84.43000030517578,27357300,84.17655944824219
META,2015-03-24,84.70999908447266,86.06999969482422,84.5199966430664,85.30999755859375,32576500,85.05391693115234
META,2015-03-25,85.5,85.5199966430664,82.91999816894531,82.91999816894531,37436100,82.67108154296875
META,2015-03-26,82.720001220703125,83.7699966430664,82.13999938964844,83.01000213623047,32794800,82.76081848144531
META,2015-03-27,83.37999725341797,83.94999694824219,82.87999725341797,83.30000305175781,18372600,83.0499496459961
META,2015-03-30,83.80999755859375,84.339996337890625,82.410003662109375,83.19999694824219,24527700,82.95024871826172
META,2015-03-31,82.9000015258789,83.5,82.20999908447266,82.220001220703125,19734300,81.97319030761719
META,2015-04-01,82.5,82.720001220703125,80.87000274658203,81.66999816894531,22058200,81.424835205078125
META,2015-04-02,82.25,82.55999755859375,81.44000244140625,81.55999755859375,19664100,81.31517028808594
META,2015-04-06,80.80000305175781,82.80999755859375,80.80000305175781,82.44000244140625,19062900,82.1925277709961
META,2015-04-07,82.6500015258789,83.41999816894531,82.220001220703125,82.31999969482422,17467000,82.07288360595703
META,2015-04-08,82.62999725341797,83.0999984741211,81.839996337890625,82.279998779296875,18966700,82.03300476074219
META,2015-04-09,82.5,82.80000305175781,81.70999908447266,82.16999816894531,15927300,81.92333221435547
META,2015-04-10,82.20999908447266,82.61000061035156,81.910003662109375,82.04000091552734,12529700,81.7937240600586
META,2015-04-13,81.93000030517578,83.94000244140625,81.91999816894531,83.01000213623047,26883100,82.76081848144531
META,2015-04-14,83.16999816894531,83.69000244140625,82.44000244140625,83.5199966430664,19634200,83.269287109375
META,2015-04-15,83.55000305175781,83.660003662109375,82.2699966430664,82.70999908447266,22390900,82.46171569824219
META,2015-04-16,82.470001220703125,83.06999969482422,82.1500015258789,82.30999755859375,13769700,82.06291961669922
META,2015-04-17,81.4800033569336,82.11000061035156,80.37000274658203,80.779998779296875,24215000,80.53751373291016
META,2015-04-20,81.54000091552734,83.1500015258789,81.23999786376953,83.089996337890625,28796800,82.84056854248047
META,2015-04-21,84,84.48999786376953,83.54000091552734,83.62000274658203,27171900,83.368988037109375
META,2015-04-22,84.31999969482422,84.73999786376953,83.6500015258789,84.62999725341797,45548000,84.3759536743164
META,2015-04-23,84.0999984741211,85.589996337890625,82.410003662109375,82.410003662109375,73728100,82.1626205444336
META,2015-04-24,82.7699966430664,82.94000244140625,81.4800033569336,81.529998779296875,29660400,81.28526306152344
META,2015-04-27,81.87000274658203,82.93000030517578,81.62999725341797,81.910003662109375,25446000,81.66412353515625
META,2015-04-28,81.83000183105469,81.9000015258789,80.2300033569336,80.68000030517578,23775300,80.43781280517578
META,2015-04-29,80.01000213623047,81.38999938964844,79.5199966430664,80.470001220703125,26430300,80.22844696044922
META,2015-04-30,80.01000213623047,80.95999908447266,78.31999969482422,78.7699966430664,28999000,78.533538818359375
META,2015-05-01,79.23999786376953,79.76000213623047,78.11000061035156,78.98999786376953,24136400,78.75287628173828
META,2015-05-04,79.33000183105469,79.69000244140625,78.62999725341797,78.80999755859375,14692000,78.57342529296875
META,2015-05-05,78.55000305175781,78.80000305175781,77.220001220703125,77.55999755859375,22311300,77.3271713256836
META,2015-05-06,77.970001220703125,78.80999755859375,77.05000305175781,78.0999984741211,28663000,77.86555480957031
META,2015-05-07,78,78.94000244140625,77.55999755859375,78.43000030517578,19749400,78.19456481933594
META,2015-05-08,79.0999984741211,79.2300033569336,78.029998779296875,78.51000213623047,19943600,78.274322509765625
META,2015-05-11,78.4800033569336,79.029998779296875,77.93000030517578,78.01000213623047,18874100,77.77583312988281
META,2015-05-12,77.87000274658203,77.88999938964844,76.79000091552734,77.45999908447266,21285300,77.22747802734375
META,2015-05-13,77.720001220703125,78.529998779296875,77.6500015258789,78.44000244140625,21512300,78.20453643798828
META,2015-05-14,78.94000244140625,81.8499984741211,78.66999816894531,81.37000274658203,49438000,81.12574005126953
META,2015-05-15,81.410003662109375,81.5199966430664,80.18000030517578,80.41999816894531,27069900,80.17859649658203
META,2015-05-18,80.33000183105469,81.37999725341797,80.2300033569336,80.87999725341797,21613700,80.63720703125
META,2015-05-19,81.25,81.69000244140625,80.55000305175781,80.62999725341797,17955400,80.3879623413086
META,2015-05-20,80.470001220703125,81.0999984741211,79.45999908447266,80.55000305175781,23056900,80.30821228027344
META,2015-05-21,80.19000244140625,80.91999816894531,80.08000183105469,80.4800033569336,13402700,80.23841094970703
META,2015-05-22,80.3499984741211,81.30999755859375,80.25,80.54000091552734,19567900,80.29823303222656
META,2015-05-26,80.43000030517578,80.5999984741211,79.08000183105469,79.33000183105469,16321300,79.09186553955078
META,2015-05-27,79.5999984741211,80.660003662109375,79.43000030517578,80.55000305175781,14160900,80.30821228027344
META,2015-05-28,80.25,81.06999969482422,80,80.1500015258789,11982000,79.90940856933594
META,2015-05-29,79.94999694824219,80.06999969482422,78.87999725341797,79.19000244140625,16134600,78.95227813720703
META,2015-06-01,79.30000305175781,80.37999725341797,78.660003662109375,80.29000091552734,18119000,80.04898834228516
META,2015-06-02,79.76000213623047,81.3499984741211,79.55999755859375,80.44000244140625,18923300,80.19853210449219
META,2015-06-03,81.3499984741211,82.529998779296875,81.25,82.44000244140625,31775000,82.1925277709961
META,2015-06-04,82.13999938964844,82.94999694824219,81.51000213623047,82.05000305175781,20863900,81.80370330810547
META,2015-06-05,81.87000274658203,82.45999908447266,81.51000213623047,82.13999938964844,16143100,81.89342498779297
META,2015-06-08,81.81999969482422,82,80.12999725341797,80.66999816894531,16915500,80.42784118652344
META,2015-06-09,80.5999984741211,81.19000244140625,79.31999969482422,80.66999816894531,16497500,80.42784118652344
META,2015-06-10,80.83000183105469,82.5999984741211,80.80999755859375,82.160003662109375,21531200,81.91336822509766
META,2015-06-11,82.30999755859375,82.9000015258789,81.36000061035156,81.83000183105469,18656800,81.58436584472656
META,2015-06-12,81.37000274658203,82.089996337890625,81.19999694824219,81.529998779296875,11417900,81.28526306152344
META,2015-06-15,80.55000305175781,80.93000030517578,80.06999969482422,80.70999908447266,18805100,80.46772003173828
META,2015-06-16,80.81999969482422,81.51000213623047,80.44999694824219,81.05999755859375,13693700,80.8166732788086
META,2015-06-17,81.76000213623047,82.220001220703125,81.339996337890625,81.79000091552734,18350300,81.54448699951172
META,2015-06-18,81.63999938964844,83.19000244140625,81.56999969482422,82.910003662109375,26782600,82.66111755371094
META,2015-06-19,82.83000183105469,82.9800033569336,82.12000274658203,82.51000213623047,23353200,82.26232147216797
META,2015-06-22,83.410003662109375,84.970001220703125,83.30999755859375,84.73999786376953,29383100,84.485626220703125
META,2015-06-23,84.95999908447266,87.970001220703125,84.76000213623047,87.87999725341797,50667900,87.61619567871094
META,2015-06-24,87.660003662109375,89.25,87.44999694824219,88.86000061035156,41370200,88.59325408935547
META,2015-06-25,89.26000213623047,89.4000015258789,87.839996337890625,87.9800033569336,27302000,87.71589660644531
META,2015-06-26,88.12000274658203,88.339996337890625,86.83000183105469,88.01000213623047,38214600,87.74581146240234
META,2015-06-29,86.61000061035156,87.5,85.7300033569336,85.80000305175781,35957900,85.542449951171875
META,2015-06-30,86.5999984741211,86.69999694824219,85.56999969482422,85.7699966430664,23016500,85.51252746582031
META,2015-07-01,86.7699966430664,87.94999694824219,86.48999786376953,86.910003662109375,25260000,86.64911651611328
META,2015-07-02,87.4000015258789,87.44000244140625,86.339996337890625,87.29000091552734,16908800,87.02796936035156
META,2015-07-06,86.48999786376953,88.19000244140625,86.38999938964844,87.55000305175781,24635900,87.28719329833984
META,2015-07-07,87.80000305175781,87.8499984741211,85.2300033569336,87.220001220703125,33059900,86.95818328857422
META,2015-07-08,86.29000091552734,86.75,85.44999694824219,85.6500015258789,24399300,85.39288330078125
META,2015-07-09,86.7300033569336,87.5999984741211,85.6500015258789,85.87999725341797,23307400,85.62220764160156
META,2015-07-10,87.3499984741211,88.220001220703125,86.7699966430664,87.94999694824219,23245900,87.68598937988281
META,2015-07-13,88.660003662109375,90.220001220703125,88.41999816894531,90.0999984741211,29976700,89.82952880859375
META,2015-07-14,90.45999908447266,90.80000305175781,89.6500015258789,89.68000030517578,26627800,89.410797119140625
META,2015-07-15,90,90.98999786376953,89.41999816894531,89.76000213623047,30886600,89.49056243896484
META,2015-07-16,90.279998779296875,90.86000061035156,89.7699966430664,90.8499984741211,21804100,90.57727813720703
META,2015-07-17,92.55000305175781,95.38999938964844,92.54000091552734,94.970001220703125,54001600,94.6849136352539
META,2015-07-20,95.8499984741211,98.5999984741211,95.36000061035156,97.910003662109375,54860500,97.61609649658203
META,2015-07-21,98.94999694824219,99.23999786376953,97.13999938964844,98.38999938964844,39453300,98.09465026855469
META,2015-07-22,96.73999786376953,97.58000183105469,95.91999816894531,97.04000091552734,28299500,96.74870300292969
META,2015-07-23,96.95999908447266,97.44999694824219,94.80999755859375,95.44000244140625,29418800,95.15350341796875
META,2015-07-24,97.3499984741211,97.76000213623047,95.87999725341797,96.94999694824219,33444900,96.65897369384766
META,2015-07-27,96.58000183105469,96.61000061035156,93.83000183105469,94.16999816894531,38585400,93.88731384277344
META,2015-07-28,94.839996337890625,95.55999755859375,93.30999755859375,95.29000091552734,35236000,95.00395202636719
META,2015-07-29,96.31999969482422,97.279998779296875,94.73999786376953,96.98999786376953,64648300,96.6988525390625
META,2015-07-30,94.910003662109375,95.80999755859375,91.80000305175781,95.20999908447266,86211300,94.9241943359375
META,2015-07-31,94.94999694824219,96.33000183105469,93.94999694824219,94.01000213623047,46509000,93.72779846191406
META,2015-08-03,93.529998779296875,95.08000183105469,92.80000305175781,94.13999938964844,29343100,93.85740661621094
META,2015-08-04,93.79000091552734,94.7300033569336,93.33000183105469,94.05999755859375,20136000,93.77764129638672
META,2015-08-05,95.25,97.089996337890625,95.18000030517578,96.44000244140625,29813200,96.15050506591797
META,2015-08-06,97.18000030517578,98.73999786376953,94.41999816894531,95.12000274658203,42271300,94.83445739746094
META,2015-08-07,95.37999725341797,95.4000015258789,93.61000061035156,94.30000305175781,23199100,94.01692962646484
META,2015-08-10,95.68000030517578,95.9000015258789,93.62999725341797,94.1500015258789,21624200,93.86737823486328
META,2015-08-11,93.7300033569336,94.76000213623047,92.9000015258789,93.62000274658203,22491000,93.3389663696289
META,2015-08-12,92.69999694824219,94.44000244140625,91.19000244140625,94.19000244140625,27050500,93.907257080078125
META,2015-08-13,94.05000305175781,94.7300033569336,93.3499984741211,93.43000030517578,17451800,93.14954376220703
META,2015-08-14,93.54000091552734,94.720001220703125,93.20999908447266,94.41999816894531,15929700,94.13655853271484
META,2015-08-17,94.41999816894531,94.45999908447266,93.38999938964844,93.93000030517578,18313500,93.64803314208984
META,2015-08-18,94.08000183105469,95.8499984741211,94.04000091552734,95.16999816894531,22278800,94.88431549072266
META,2015-08-19,94.62999725341797,96.0999984741211,94.160003662109375,95.30999755859375,23251300,95.023895263671875
META,2015-08-20,93.54000091552734,94.7699966430664,90.45999908447266,90.55999755859375,44598200,90.28815460205078
META,2015-08-21,87.5199966430664,89.18000030517578,85.61000061035156,86.05999755859375,62778700,85.8016586303711
META,2015-08-24,77.029998779296875,82.089996337890625,72,82.089996337890625,83710700,81.84357452392578
META,2015-08-25,86.94999694824219,87.66999816894531,83,83,52021200,82.75084686279297
META,2015-08-26,85.94999694824219,87.45999908447266,83.26000213623047,87.19000244140625,45124300,86.92826843261719
META,2015-08-27,89.0999984741211,90.05999755859375,87.19000244140625,89.7300033569336,42431400,89.46065521240234
META,2015-08-28,89.87999725341797,91.4800033569336,89.79000091552734,91.01000213623047,33215900,90.73680114746094
META,2015-08-31,90.5999984741211,91.05000305175781,88.88999938964844,89.43000030517578,32850700,89.16153717041016
META,2015-09-01,86.8499984741211,89.38999938964844,86.5,87.2300033569336,36097400,86.96814727783203
META,2015-09-02,88.80999755859375,89.88999938964844,87.62999725341797,89.88999938964844,27190500,89.62017059326172
META,2015-09-03,89.76000213623047,89.81999969482422,87.7300033569336,88.1500015258789,27048200,87.88539123535156
META,2015-09-04,87.19999694824219,88.38999938964844,86.69999694824219,88.26000213623047,27328700,87.99505615234375
META,2015-09-08,89.69000244140625,90.23999786376953,88.83000183105469,89.529998779296875,27012500,89.26124572753906
META,2015-09-09,90.779998779296875,91.9800033569336,90.16999816894531,90.44000244140625,32551100,90.16851043701172
META,2015-09-10,90.06999969482422,92.05999755859375,89.62999725341797,91.9800033569336,26437400,91.70389556884766
META,2015-09-11,91.68000030517578,92.08000183105469,91.12999725341797,92.05000305175781,21185000,91.773681640625
META,2015-09-14,92.30999755859375,92.62000274658203,91.5999984741211,92.30999755859375,20127900,92.03289031982422
META,2015-09-15,92.37000274658203,93.25,91.79000091552734,92.9000015258789,18859400,92.62113189697266
META,2015-09-16,92.9000015258789,93.5999984741211,92.62999725341797,93.44999694824219,16321200,93.16947174072266
META,2015-09-17,93.37000274658203,95.51000213623047,92.9000015258789,94.339996337890625,27841800,94.05680847167969
META,2015-09-18,93.19999694824219,95.19000244140625,93.05000305175781,94.4000015258789,62300000,94.11662292480469
META,2015-09-21,94.62000274658203,96.48999786376953,94.5199966430664,95.55000305175781,28790000,95.26318359375
META,2015-09-22,93.7699966430664,94.68000030517578,91.91999816894531,92.95999908447266,36888900,92.68094635009766
META,2015-09-23,93.4000015258789,94.31999969482422,92.80000305175781,93.970001220703125,21701400,93.68791961669922
META,2015-09-24,93.05999755859375,94.7699966430664,92.23999786376953,94.410003662109375,29106000,94.12660217285156
META,2015-09-25,95.79000091552734,95.8499984741211,92.05999755859375,92.7699966430664,28961600,92.49151611328125
META,2015-09-28,92.08000183105469,92.29000091552734,88.18000030517578,89.20999908447266,41199900,88.94220733642578
META,2015-09-29,89.0999984741211,90.05999755859375,85.720001220703125,86.66999816894531,42281800,86.40982818603516
META,2015-09-30,88.44000244140625,90.0199966430664,88.01000213623047,89.9000015258789,36169100,89.63013458251953
META,2015-10-01,90.05000305175781,90.94999694824219,88.36000061035156,90.94999694824219,29283700,90.6769790649414
META,2015-10-02,88.9000015258789,92.19999694824219,88.37000274658203,92.06999969482422,37881700,91.79361724853516
META,2015-10-05,92.94000244140625,94.2699966430664,92.660003662109375,94.01000213623047,27292500,93.72779846191406
META,2015-10-06,94.08000183105469,94.16999816894531,92.339996337890625,92.80000305175781,22172800,92.52143096923828
META,2015-10-07,93.11000061035156,93.660003662109375,91.37000274658203,92.4000015258789,24129300,92.12263488769531
META,2015-10-08,91.88999938964844,93.220001220703125,90.470001220703125,92.470001220703125,27290500,92.19242095947266
META,2015-10-09,92.9000015258789,93.73999786376953,92.23999786376953,93.23999786376953,20012900,92.9601058959961
META,2015-10-12,93.31999969482422,94.5999984741211,92.66999816894531,94.26000213623047,18449600,93.97705078125
META,2015-10-13,93.660003662109375,95.37000274658203,93.55000305175781,94.12000274658203,19480300,93.83746337890625
META,2015-10-14,94.08000183105469,95.19999694824219,93.61000061035156,94.06999969482422,19253400,93.7876205444336
META,2015-10-15,94.98999786376953,96.30000305175781,94.9000015258789,95.95999908447266,27557500,95.67193603515625
META,2015-10-16,96.18000030517578,97.589996337890625,95.3499984741211,97.54000091552734,25412900,97.24720001220703
META,2015-10-19,97.18000030517578,98.56999969482422,96.91999816894531,98.470001220703125,23729900,98.174407958984375
META,2015-10-20,98.7300033569336,99.589996337890625,96.55999755859375,97,30881800,96.70882415771484
META,2015-10-21,97.37000274658203,98.18000030517578,96.470001220703125,97.11000061035156,21917800,96.81849670410156
META,2015-10-22,97.79000091552734,99.7300033569336,97.55000305175781,99.66999816894531,26392100,99.37080383300781
META,2015-10-23,101.91000366210938,102.8499984741211,100.16000366210938,102.19000244140625,42809700,101.88323974609375
META,2015-10-26,102.19999694824219,103.80999755859375,101.55000305175781,103.7699966430664,25961200,103.45849609375
META,2015-10-27,102.94000244140625,104.0999984741211,102.4000015258789,103.69999694824219,23795500,103.38871002197266
META,2015-10-28,103.9000015258789,104.4800033569336,102.91999816894531,104.19999694824219,24081500,103.88719940185547
META,2015-10-29,103.95999908447266,105.12000274658203,103.5199966430664,104.87999725341797,20316700,104.5651626586914
META,2015-10-30,104.51000213623047,104.72000122070312,101.6500015258789,101.97000122070312,33487100,101.66390991210938
META,2015-11-02,101.72000122070312,103.47000122070312,101.18000030517578,103.30999755859375,24003900,102.9998779296875
META,2015-11-03,103.22000122070312,103.6500015258789,102.4000015258789,102.58000183105469,21242300,102.27207946777344
META,2015-11-04,103.19000244140625,104.13999938964844,102.4800033569336,103.94000244140625,43469300,103.62799835205078
META,2015-11-05,108.80000305175781,110.6500015258789,107.94999694824219,108.76000213623047,63232900,108.43351745605469
META,2015-11-06,108.04000091552734,108.73999786376953,105.91000366210938,107.0999984741211,35084300,106.77849578857422
META,2015-11-09,107,108.25,105.86000061035156,106.48999786376953,26383500,106.17033386230469
META,2015-11-10,105.95999908447266,108.1500015258789,105.23999786376953,107.91000366210938,25031700,107.58607482910156
META,2015-11-11,108.2699966430664,109.87000274658203,107.11000061035156,109.01000213623047,25057100,108.68276977539062
META,2015-11-12,108.4800033569336,109.38999938964844,108,108.0199966430664,20924700,107.69573974609375
META,2015-11-13,107.70999908447266,108.25,103.83000183105469,103.94999694824219,30278400,103.63795471191406
META,2015-11-16,103.31999969482422,104.16999816894531,100.47000122070312,104.04000091552734,49309200,103.72769165039062
META,2015-11-17,104.62000274658203,106.19999694824219,104.13999938964844,105.12999725341797,26807200,104.81441497802734
META,2015-11-18,105.80000305175781,107.87999725341797,105.38999938964844,107.7699966430664,23836500,107.44647979736328
META,2015-11-19,107.36000061035156,107.7300033569336,105.94999694824219,106.26000213623047,25520600,105.94103240966797
META,2015-11-20,106.83999633789062,107.87000274658203,106.62000274658203,107.31999969482422,22129600,106.99784088134766
META,2015-11-23,107.19000244140625,107.47000122070312,106.08000183105469,106.94999694824219,19897200,106.62895202636719
META,2015-11-24,106,106.48999786376953,104.38999938964844,105.73999786376953,23577300,105.4225845336914
META,2015-11-25,106.33000183105469,106.5999984741211,105.0999984741211,105.41000366210938,15150800,105.09358215332031
META,2015-11-27,105.77999877929688,105.95999908447266,104.86000061035156,105.44999694824219,5913100,105.13345336914062
META,2015-11-30,105.83999633789062,106.0999984741211,103.75,104.23999786376953,20383200,103.92708587646484
META,2015-12-01,104.83000183105469,107.1500015258789,104.5,107.12000274658203,22781900,106.79844665527344
META,2015-12-02,107,107.91999816894531,105.79000091552734,106.06999969482422,24429100,105.75159454345703
META,2015-12-03,106.2699966430664,106.8499984741211,103.3499984741211,104.37999725341797,23236500,104.0666732788086
META,2015-12-04,104.80999755859375,107.7300033569336,104.11000061035156,106.18000030517578,21224700,105.86126708984375
META,2015-12-07,106.4800033569336,106.83000183105469,104.66000366210938,105.61000061035156,15474900,105.29297637939453
META,2015-12-08,104,106.91000366210938,103.94999694824219,106.48999786376953,20401800,106.17033386230469
META,2015-12-09,106.18000030517578,106.44000244140625,103.55000305175781,104.5999984741211,23517300,104.28600311279297
META,2015-12-10,105.05000305175781,106.4000015258789,104.41000366210938,105.41999816894531,17454300,105.10354614257812
META,2015-12-11,104.1500015258789,104.33999633789062,101.91000366210938,102.12000274658203,26427700,101.8134536743164
META,2015-12-14,102.29000091552734,104.73999786376953,101.45999908447266,104.66000366210938,24648100,104.34583282470703
META,2015-12-15,105.30000305175781,105.80000305175781,104.27999877929688,104.55000305175781,21764300,104.23616027832031
META,2015-12-16,105.37000274658203,107.08999633789062,104.19000244140625,106.79000091552734,22680500,106.46943664550781
META,2015-12-17,107.48999786376953,107.75,106.12999725341797,106.22000122070312,21675700,105.9011459350586
META,2015-12-18,106.08000183105469,106.58999633789062,103.97000122070312,104.04000091552734,35994200,103.72769165039062
META,2015-12-21,104.91000366210938,105.1500015258789,103.5999984741211,104.7699966430664,16138800,104.45549011230469
META,2015-12-22,105.22000122070312,105.66000366210938,104.80999755859375,105.51000213623047,14597100,105.19327545166016
META,2015-12-23,105.88999938964844,106.11000061035156,103.86000061035156,104.62999725341797,19599700,104.31591033935547
META,2015-12-24,104.73999786376953,105.31999969482422,104.5,105.0199966430664,6501800,104.70475006103516
META,2015-12-28,105.0199966430664,105.9800033569336,104.52999877929688,105.93000030517578,13069700,105.61201477050781
META,2015-12-29,106.41999816894531,107.73999786376953,106.25,107.26000213623047,17179900,106.93802642822266
META,2015-12-30,107,107.25,106.05999755859375,106.22000122070312,13115000,105.9011459350586
META,2015-12-31,106,106.16999816894531,104.62000274658203,104.66000366210938,18391100,104.34583282470703
META,2016-01-04,101.94999694824219,102.23999786376953,99.75,102.22000122070312,37912400,101.91314697265625
META,2016-01-05,102.88999938964844,103.70999908447266,101.66999816894531,102.7300033569336,23258200,102.42162322998047
META,2016-01-06,101.12999725341797,103.7699966430664,100.9000015258789,102.97000122070312,25096200,102.66090393066406
META,2016-01-07,100.5,101.43000030517578,97.30000305175781,97.91999816894531,45172900,97.62606048583984
META,2016-01-08,99.87999725341797,100.5,97.029998779296875,97.33000183105469,35402300,97.03782653808594
META,2016-01-11,97.910003662109375,98.5999984741211,95.38999938964844,97.51000213623047,29932400,97.21729278564453
META,2016-01-12,99,99.95999908447266,97.55000305175781,99.37000274658203,28395400,99.07170867919922
META,2016-01-13,100.58000183105469,100.58000183105469,95.20999908447266,95.44000244140625,33410600,95.15350341796875
META,2016-01-14,95.8499984741211,98.87000274658203,92.44999694824219,98.37000274658203,48658600,98.07470703125
META,2016-01-15,93.9800033569336,96.37999725341797,93.54000091552734,94.970001220703125,46132800,94.6849136352539
META,2016-01-19,96.529998779296875,97.41999816894531,93.91999816894531,95.26000213623047,30998300,94.97404479980469
META,2016-01-20,92.83000183105469,95,89.37000274658203,94.3499984741211,59051400,94.0667724609375
META,2016-01-21,94.910003662109375,95.98999786376953,92.62000274658203,94.160003662109375,30518900,93.877349853515625
META,2016-01-22,96.410003662109375,98.06999969482422,95.48999786376953,97.94000244140625,30495400,97.64599609375
META,2016-01-25,98.720001220703125,99.4800033569336,96.93000030517578,97.01000213623047,32482000,96.71878814697266
META,2016-01-26,97.76000213623047,97.87999725341797,95.660003662109375,97.339996337890625,26877100,97.04779815673828
META,2016-01-27,97.79000091552734,97.8499984741211,94.2300033569336,94.44999694824219,58699400,94.16646575927734
META,2016-01-28,107.19999694824219,110.33999633789062,104.80999755859375,109.11000061035156,107475300,108.782470703125
META,2016-01-29,108.98999786376953,112.83999633789062,108.83999633789062,112.20999908447266,62739500,111.8731689453125
META,2016-02-01,112.2699966430664,115.72000122070312,112.01000213623047,115.08999633789062,46132700,114.74452209472656
META,2016-02-02,114.80000305175781,117.58999633789062,113.19999694824219,114.61000061035156,59778600,114.26596069335938
META,2016-02-03,115.2699966430664,115.33999633789062,109.75,112.69000244140625,56919300,112.35172271728516
META,2016-02-04,111.80000305175781,111.94000244140625,109.25,110.48999786376953,38890200,110.15831756591797
META,2016-02-05,109.51000213623047,109.58000183105469,103.18000030517578,104.06999969482422,76894700,103.75759887695312
META,2016-02-08,100.41000366210938,102.68000030517578,97.45999908447266,99.75,71229700,99.4505615234375
META,2016-02-09,97.13999938964844,102.4000015258789,96.81999969482422,99.54000091552734,62709000,99.24119567871094
META,2016-02-10,101.55000305175781,103.25,100.23999786376953,101,45179400,100.69681549072266
META,2016-02-11,99.5999984741211,105.11000061035156,98.87999725341797,101.91000366210938,43670600,101.60408782958984
META,2016-02-12,103.73999786376953,104.23999786376953,101.08999633789062,102.01000213623047,36176800,101.70378875732422
META,2016-02-16,103.80000305175781,103.93000030517578,100.23999786376953,101.61000061035156,45687200,101.30498504638672
META,2016-02-17,102.0199966430664,105.72000122070312,100.4000015258789,105.19999694824219,44073400,104.88420104980469
META,2016-02-18,105.80000305175781,106,103.02999877929688,103.47000122070312,29593500,103.1594009399414
META,2016-02-19,102.55000305175781,105.0199966430664,102.05999755859375,104.56999969482422,32404500,104.25609588623047
META,2016-02-22,105.48999786376953,108.25,105.33999633789062,107.16000366210938,35709700,106.83832550048828
META,2016-02-23,106.8499984741211,107.47000122070312,105.12000274658203,105.45999908447266,25319300,105.14342498779297
META,2016-02-24,104.20999908447266,106.94999694824219,102.73999786376953,106.87999725341797,34412400,106.55915832519531
META,2016-02-25,107.11000061035156,108.06999969482422,105.61000061035156,108.06999969482422,29906300,107.74559020996094
META,2016-02-26,108.69999694824219,109.44999694824219,107.16000366210938,107.91999816894531,26686200,107.59603881835938
META,2016-02-29,107.5999984741211,108.91000366210938,106.75,106.91999816894531,32779000,106.59903717041016
META,2016-03-01,107.83000183105469,109.81999969482422,107.5999984741211,109.81999969482422,26817300,109.4903335571289
META,2016-03-02,109.68000030517578,110.55000305175781,108.7699966430664,109.94999694824219,25670200,109.61994171142578
META,2016-03-03,110.25,110.30000305175781,108.54000091552734,109.58000183105469,21353100,109.25106048583984
META,2016-03-04,110.05000305175781,110.05000305175781,107.93000030517578,108.38999938964844,24938900,108.06463623046875
META,2016-03-07,108.06999969482422,108.06999969482422,104.72000122070312,105.7300033569336,31436400,105.41261291503906
META,2016-03-08,104.77999877929688,107.37000274658203,104.4000015258789,105.93000030517578,25617000,105.61201477050781
META,2016-03-09,106.69999694824219,107.51000213623047,105.48999786376953,107.51000213623047,20493300,107.1872787475586
META,2016-03-10,107.91000366210938,108.66000366210938,105.7699966430664,107.31999969482422,24854300,106.99784088134766
META,2016-03-11,108.4800033569336,109.41999816894531,107.91999816894531,109.41000366210938,20697600,109.0815658569336
META,2016-03-14,109.27999877929688,110.33000183105469,108.7699966430664,109.88999938964844,17249400,109.56012725830078
META,2016-03-15,109.11000061035156,110.83000183105469,108.83999633789062,110.66999816894531,17618500,110.33778381347656
META,2016-03-16,110.48999786376953,112.5,110.0999984741211,112.18000030517578,24744800,111.84325408935547
META,2016-03-17,112.1500015258789,112.69000244140625,110.7300033569336,111.0199966430664,24241200,110.68672943115234
META,2016-03-18,111.55999755859375,112.41999816894531,110.2699966430664,111.44999694824219,36256900,111.11543273925781
META,2016-03-21,111.66000366210938,112.37000274658203,111.02999877929688,111.8499984741211,18448000,111.51423645019531
META,2016-03-22,111.36000061035156,112.87999725341797,111.16999816894531,112.25,19001100,111.91304779052734
META,2016-03-23,112.01000213623047,113.19000244140625,112,112.54000091552734,18562000,112.2021713256836
META,2016-03-24,112.12999725341797,113.08999633789062,111.68000030517578,113.05000305175781,17839100,112.71064758300781
META,2016-03-28,113.31999969482422,114.58999633789062,112.94999694824219,113.69000244140625,21351800,113.34872436523438
META,2016-03-29,113.83000183105469,116.31999969482422,113.63999938964844,116.13999938964844,29825300,115.79136657714844
META,2016-03-30,116.7300033569336,116.98999786376953,114.36000061035156,114.69999694824219,33235200,114.35568237304688
META,2016-03-31,114.69999694824219,115.01000213623047,113.7699966430664,114.0999984741211,21207500,113.75748443603516
META,2016-04-01,113.75,116.16999816894531,113.3499984741211,116.05999755859375,24760500,115.71160888671875
META,2016-04-04,114.06999969482422,114.55000305175781,111.61000061035156,112.55000305175781,48487900,112.21215057373047
META,2016-04-05,112.11000061035156,113.31999969482422,111.9000015258789,112.22000122070312,22962400,111.88312530517578
META,2016-04-06,112.47000122070312,113.80999755859375,112.41999816894531,113.70999908447266,20814600,113.36865997314453
META,2016-04-07,113.79000091552734,114.88999938964844,113.06999969482422,113.63999938964844,20714500,113.29887390136719
META,2016-04-08,114.25,114.33000183105469,109.9000015258789,110.62999725341797,48497800,110.29790496826172
META,2016-04-11,110.69999694824219,110.91000366210938,108.7699966430664,108.98999786376953,39762300,108.66282653808594
META,2016-04-12,109.33999633789062,111.16000366210938,108.98999786376953,110.61000061035156,26248100,110.27796936035156
META,2016-04-13,112.2300033569336,112.6500015258789,106.5199966430664,110.51000213623047,88227400,110.17827606201172
META,2016-04-14,110.62000274658203,112.04000091552734,110.26000213623047,110.83999633789062,28473300,110.50727844238281
META,2016-04-15,110.79000091552734,110.97000122070312,109.19999694824219,109.63999938964844,20922800,109.31088256835938
META,2016-04-18,109.73999786376953,110.80999755859375,109.19999694824219,110.44999694824219,21167200,110.11843872070312
META,2016-04-19,111.0999984741211,112.44999694824219,109.16000366210938,112.29000091552734,30210500,111.95292663574219
META,2016-04-20,112.43000030517578,113.2699966430664,111.55999755859375,112.41999816894531,21027900,112.08252716064453
META,2016-04-21,112.55000305175781,114.04000091552734,112.30999755859375,113.44000244140625,20875200,113.09947204589844
META,2016-04-22,111.20999908447266,111.75,109.01000213623047,110.55999755859375,38458200,110.22811889648438
META,2016-04-25,109.87000274658203,110.66999816894531,109.06999969482422,110.0999984741211,21017900,109.76949310302734
META,2016-04-26,110.48999786376953,110.5,108.1500015258789,108.76000213623047,22521500,108.43351745605469
META,2016-04-27,107.94000244140625,108.94000244140625,106.30999755859375,108.88999938964844,52213100,108.56312561035156
META,2016-04-28,119.58000183105469,120.79000091552734,116.2300033569336,116.7300033569336,87110100,116.37960052490234
META,2016-04-29,116.81999969482422,117.83999633789062,115.83999633789062,117.58000183105469,37140600,117.22704315185547
META,2016-05-02,117.83000183105469,118.7300033569336,116.56999969482422,118.56999969482422,28095200,118.21407318115234
META,2016-05-03,117.5199966430664,118.16000366210938,117.0199966430664,117.43000030517578,24117500,117.0774917602539
META,2016-05-04,116.61000061035156,118.30000305175781,116.56999969482422,118.05999755859375,23448400,117.70560455322266
META,2016-05-05,118.04000091552734,118.9800033569336,117.25,117.80999755859375,22056700,117.45634460449219
META,2016-05-06,117.16000366210938,119.63999938964844,117.11000061035156,119.48999786376953,26395600,119.13130187988281
META,2016-05-09,119.54000091552734,120.27999877929688,118.9000015258789,119.23999786376953,21138100,118.8820571899414
META,2016-05-10,119.62000274658203,120.5,119,120.5,23220000,120.13827514648438
META,2016-05-11,120.41000366210938,121.08000183105469,119.41999816894531,119.5199966430664,22038400,119.16120910644531
META,2016-05-12,119.9800033569336,120.83999633789062,118.9000015258789,120.27999877929688,22035500,119.91893768310547
META,2016-05-13,120.37999725341797,120.63999938964844,119.68000030517578,119.80999755859375,18124300,119.45034790039062
META,2016-05-16,119.37999725341797,119.61000061035156,117.3499984741211,118.66999816894531,31247800,118.31377410888672
META,2016-05-17,118.81999969482422,119.01000213623047,117.19999694824219,117.3499984741211,21328600,116.99772644042969
META,2016-05-18,116.80000305175781,118.2699966430664,116.7300033569336,117.6500015258789,21642300,117.29683685302734
META,2016-05-19,117.05000305175781,117.48999786376953,115.87999725341797,116.80999755859375,20544100,116.4593505859375
META,2016-05-20,116.95999908447266,117.98999786376953,116.94999694824219,117.3499984741211,18944800,116.99772644042969
META,2016-05-23,117.41999816894531,117.5999984741211,115.94000244140625,115.97000122070312,20441000,115.62187957763672
META,2016-05-24,116.23999786376953,117.7300033569336,116.12000274658203,117.69999694824219,20183600,117.34668731689453
META,2016-05-25,118.12999725341797,118.66999816894531,117.37999725341797,117.88999938964844,20019800,117.5361099243164
META,2016-05-26,118.23999786376953,119.76000213623047,117.91999816894531,119.47000122070312,18481300,119.11137390136719
META,2016-05-27,119.55999755859375,119.8499984741211,119.01000213623047,119.37999725341797,13493600,119.02163696289062
META,2016-05-31,119.45999908447266,120.0999984741211,118.12000274658203,118.80999755859375,23547600,118.4533462524414
META,2016-06-01,118.5,119.08000183105469,117.81999969482422,118.77999877929688,15029500,118.4234390258789
META,2016-06-02,118.69000244140625,119.44000244140625,118.22000122070312,118.93000030517578,13228300,118.57299041748047
META,2016-06-03,118.9800033569336,118.9800033569336,117.86000061035156,118.47000122070312,14135100,118.1143798828125
META,2016-06-06,118.62000274658203,119.43000030517578,118.36000061035156,118.79000091552734,12744700,118.43341827392578
META,2016-06-07,119.23999786376953,119.30000305175781,117.66999816894531,117.76000213623047,17103000,117.40650177001953
META,2016-06-08,117.76000213623047,118.5999984741211,117.2699966430664,118.38999938964844,14505600,118.03460693359375
META,2016-06-09,118.12999725341797,118.68000030517578,117.70999908447266,118.55999755859375,13859200,118.20409393310547
META,2016-06-10,117.54000091552734,118.11000061035156,116.26000213623047,116.62000274658203,18510800,116.26992797851562
META,2016-06-13,115,115.4800033569336,113.30999755859375,113.94999694824219,31718200,113.60794067382812
META,2016-06-14,114.06999969482422,114.94999694824219,113.58000183105469,114.94000244140625,17618500,114.59496307373047
META,2016-06-15,115.30000305175781,115.44000244140625,114.06999969482422,114.5999984741211,19819400,114.25598907470703
META,2016-06-16,113.87000274658203,114.5,112.94000244140625,114.38999938964844,19236300,114.04662322998047
META,2016-06-17,114.41999816894531,114.43000030517578,112.55999755859375,113.0199966430664,24644300,112.68073272705078
META,2016-06-20,113.7699966430664,114.72000122070312,112.75,113.37000274658203,20785400,113.0296859741211
META,2016-06-21,114.12000274658203,115.20999908447266,113.97000122070312,114.37999725341797,19166300,114.0366439819336
META,2016-06-22,114.6500015258789,114.73999786376953,113.61000061035156,113.91000366210938,14846300,113.56806182861328
META,2016-06-23,114.37000274658203,115.08999633789062,113.54000091552734,115.08000183105469,16176900,114.73455047607422
META,2016-06-24,111.01000213623047,113.68000030517578,111,112.08000183105469,40643100,111.74356079101562
META,2016-06-27,111.56999969482422,111.56999969482422,108.2300033569336,108.97000122070312,36130400,108.64289093017578
META,2016-06-28,110.62999725341797,112.75,110.55000305175781,112.69999694824219,26813800,112.36168670654297
META,2016-06-29,113.37000274658203,114.25,113.04000091552734,114.16000366210938,20968300,113.81731414794922
META,2016-06-30,114.66999816894531,115.18000030517578,113.66999816894531,114.27999877929688,23192700,113.93695068359375
META,2016-07-01,114.19999694824219,115.12999725341797,113.80999755859375,114.19000244140625,14980000,113.84722137451172
META,2016-07-05,113.94000244140625,114.19999694824219,112.97000122070312,114.19999694824219,14207000,113.85718536376953
META,2016-07-06,113.36000061035156,116.79000091552734,112.97000122070312,116.69999694824219,24337600,116.34968566894531
META,2016-07-07,116.62999725341797,116.97000122070312,115.36000061035156,115.8499984741211,16630200,115.50223541259766
META,2016-07-08,116.43000030517578,117.5,115.8499984741211,117.23999786376953,18142600,116.88805389404297
META,2016-07-11,117.70999908447266,118.69999694824219,117.5,117.87000274658203,17711600,117.51617431640625
META,2016-07-12,118.62999725341797,118.72000122070312,117.56999969482422,117.93000030517578,15217700,117.57599639892578
META,2016-07-13,118.38999938964844,118.4000015258789,116.68000030517578,116.77999877929688,16207700,116.429443359375
META,2016-07-14,117.5,117.63999938964844,116.69999694824219,117.29000091552734,14579700,116.93791961669922
META,2016-07-15,117.73999786376953,118.27999877929688,116.58000183105469,116.86000061035156,16646000,116.50920867919922
META,2016-07-18,117.31999969482422,119.61000061035156,116.88999938964844,119.37000274658203,20868400,119.01167297363281
META,2016-07-19,118.98999786376953,120.8499984741211,118.66000366210938,120.61000061035156,21541300,120.2479476928711
META,2016-07-20,121.25,122.19999694824219,120.55999755859375,121.91999816894531,20046500,121.55402374267578
META,2016-07-21,121.91999816894531,122.0999984741211,120.25,120.61000061035156,17801700,120.2479476928711
META,2016-07-22,119.9000015258789,121.01000213623047,119.30999755859375,121,18422400,120.63677215576172
META,2016-07-25,121.38999938964844,121.8499984741211,117.77999877929688,121.62999725341797,18487400,121.26488494873047
META,2016-07-26,122,122.06999969482422,120.75,121.22000122070312,17612000,120.85611724853516
META,2016-07-27,122.41999816894531,125,121.51000213623047,123.33999633789062,52654200,122.9697494506836
META,2016-07-28,127.5199966430664,128.3300018310547,123.62999725341797,125,78955800,124.6247787475586
META,2016-07-29,124.6500015258789,125.83999633789062,123.70999908447266,123.94000244140625,35058800,123.56794738769531
META,2016-08-01,123.8499984741211,124.58000183105469,122.86000061035156,124.30999755859375,25006900,123.93683624267578
META,2016-08-02,124.05999755859375,124.80000305175781,122.06999969482422,123.08999633789062,23968400,122.72049713134766
META,2016-08-03,123.08999633789062,123.91999816894531,122.30999755859375,122.51000213623047,18525300,122.14225006103516
META,2016-08-04,122.94000244140625,124.79000091552734,122.51000213623047,124.36000061035156,21066000,123.9866943359375
META,2016-08-05,124.9800033569336,125.83999633789062,124.62000274658203,125.1500015258789,20184000,124.77432250976562
META,2016-08-08,125.25,125.44999694824219,124.55000305175781,125.26000213623047,15233900,124.88398742675781
META,2016-08-09,125.33999633789062,126.08999633789062,124.52999877929688,125.05999755859375,19621000,124.68458557128906
META,2016-08-10,125.06999969482422,125.4800033569336,124.54000091552734,124.87999725341797,10670100,124.505126953125
META,2016-08-11,125.19999694824219,125.37999725341797,124.75,124.9000015258789,11729500,124.52507019042969
META,2016-08-12,124.69999694824219,125,124.18000030517578,124.87999725341797,12159000,124.505126953125
META,2016-08-15,124.91000366210938,124.91999816894531,123.69999694824219,123.9000015258789,19295100,123.52806854248047
META,2016-08-16,123.5,123.91999816894531,122.77999877929688,123.30000305175781,14222400,122.92987060546875
META,2016-08-17,123.66000366210938,124.37999725341797,122.8499984741211,124.37000274658203,13794200,123.99665832519531
META,2016-08-18,124.01000213623047,124.26000213623047,123.63999938964844,123.91000366210938,12400800,123.53804779052734
META,2016-08-19,123.5999984741211,124.16000366210938,123.27999877929688,123.55999755859375,11688300,123.18909454345703
META,2016-08-22,123.33000183105469,124.83000183105469,123.11000061035156,124.1500015258789,14386400,123.7773208618164
META,2016-08-23,124.51000213623047,125.08999633789062,124.25,124.37000274658203,13309500,123.99665832519531
META,2016-08-24,124.47000122070312,124.69000244140625,123.08999633789062,123.4800033569336,12243700,123.10933685302734
META,2016-08-25,123.12000274658203,124.37000274658203,123.0999984741211,123.88999938964844,10730800,123.51809692382812
META,2016-08-26,124.05000305175781,125.19000244140625,123.91000366210938,124.95999908447266,17504800,124.58489227294922
META,2016-08-29,124.3499984741211,126.7300033569336,124.3499984741211,126.54000091552734,15925900,126.16014099121094
META,2016-08-30,126.5999984741211,126.5999984741211,125.1500015258789,125.83999633789062,17804300,125.46224212646484
META,2016-08-31,125.5999984741211,126.22000122070312,125.0999984741211,126.12000274658203,14200600,125.74140930175781
META,2016-09-01,126.37999725341797,126.62999725341797,125.5999984741211,126.16999816894531,13536100,125.791259765625
META,2016-09-02,126.8499984741211,126.86000061035156,126,126.51000213623047,12118800,126.13023376464844
META,2016-09-06,126.66999816894531,129.94000244140625,126.47000122070312,129.72999572753906,26278400,129.34056091308594
META,2016-09-07,130.0399932861328,131.97999572753906,129.9499969482422,131.0500030517578,27990800,130.65660095214844
META,2016-09-08,130.9199981689453,131.0800018310547,129.80999755859375,130.27000427246094,15676600,129.8789520263672
META,2016-09-09,129.7100067138672,129.9499969482422,127.0999984741211,127.0999984741211,27100700,126.71846008300781
META,2016-09-12,125.95999908447266,128.75999450683594,125.75,128.69000244140625,21252800,128.30369567871094
META,2016-09-13,128.02999877929688,128.35000610351562,126.66000366210938,127.20999908447266,18016200,126.82813262939453
META,2016-09-14,126.88999938964844,128.8000030517578,126.88999938964844,127.7699966430664,15691100,127.3864517211914
META,2016-09-15,127.9800033569336,129.10000610351562,127.66999816894531,128.35000610351562,15077200,127.9647216796875
META,2016-09-16,128.1999969482422,129.17999267578125,128.1999969482422,129.07000732421875,24119200,128.68255615234375
META,2016-09-19,129.91000366210938,129.94000244140625,128.25999450683594,128.64999389648438,14958800,128.2637939453125
META,2016-09-20,128.64999389648438,129.1699981689453,128.02999877929688,128.63999938964844,11083800,128.25384521484375
META,2016-09-21,129.1300048828125,130.00999450683594,128.38999938964844,129.94000244140625,14068300,129.54994201660156
META,2016-09-22,130.5,130.72999572753906,129.55999755859375,130.0800018310547,15538300,129.68951416015625
META,2016-09-23,127.55999755859375,128.60000610351562,127.30000305175781,127.95999908447266,28326300,127.57588195800781
META,2016-09-26,127.37000274658203,128.16000366210938,126.80000305175781,127.30999755859375,15064900,126.92782592773438
META,2016-09-27,127.61000061035156,129.00999450683594,127.43000030517578,128.69000244140625,15637100,128.30369567871094
META,2016-09-28,129.2100067138672,129.47000122070312,128.39999389648438,129.22999572753906,12047600,128.84207153320312
META,2016-09-29,129.17999267578125,129.2899932861328,127.55000305175781,128.08999633789062,14532200,127.70549011230469
META,2016-09-30,128.02999877929688,128.58999633789062,127.44999694824219,128.27000427246094,18402900,127.88495635986328
META,2016-10-03,128.3800048828125,129.08999633789062,127.80000305175781,128.77000427246094,13156900,128.38345336914062
META,2016-10-04,129.1699981689453,129.27999877929688,127.55000305175781,128.19000244140625,14307500,127.80519104003906
META,2016-10-05,128.25,128.8000030517578,127.83000183105469,128.47000122070312,12386800,128.08436584472656
META,2016-10-06,128.42999267578125,129.05999755859375,128.0800018310547,128.74000549316406,11682700,128.35354614257812
META,2016-10-07,129.0399932861328,129.25,128.3300018310547,128.99000549316406,12804400,128.60279846191406
META,2016-10-10,129.67999267578125,130.6999969482422,129.1999969482422,130.24000549316406,15138700,129.8490447998047
META,2016-10-11,130.22999572753906,130.63999938964844,128.22999572753906,128.8800048828125,17537900,128.4931182861328
META,2016-10-12,129.00999450683594,129.66000366210938,128.4600067138672,129.0500030517578,11073000,128.66259765625
META,2016-10-13,128.2100067138672,128.25,126.75,127.81999969482422,17139300,127.4363021850586
META,2016-10-14,128.49000549316406,128.9499969482422,127.58000183105469,127.87999725341797,13345300,127.4961166381836
META,2016-10-17,128.1999969482422,128.47000122070312,127.31999969482422,127.54000091552734,11351700,127.15714263916016
META,2016-10-18,128.67999267578125,129.38999938964844,128.00999450683594,128.57000732421875,13504000,128.18405151367188
META,2016-10-19,128.74000549316406,130.47000122070312,128.60000610351562,130.11000061035156,16752300,129.71942138671875
META,2016-10-20,130.07000732421875,130.66000366210938,129.5,130,13167500,129.60977172851562
META,2016-10-21,129.77999877929688,132.1300048828125,129.6999969482422,132.07000732421875,19088800,131.67355346679688
META,2016-10-24,132.72000122070312,133.41000366210938,132.14999389648438,133.27999877929688,17470200,132.87991333007812
META,2016-10-25,133.5,133.5,132.22000122070312,132.2899932861328,13336800,131.89288330078125
META,2016-10-26,131.63999938964844,132.25999450683594,130.94000244140625,131.0399932861328,13084700,130.64663696289062
META,2016-10-27,131.74000549316406,131.8000030517578,129.27000427246094,129.69000244140625,16741400,129.30068969726562
META,2016-10-28,130.5,132.97000122070312,129.92999267578125,131.2899932861328,24545500,130.89588928222656
META,2016-10-31,132.00999450683594,132.1199951171875,130.8800048828125,130.99000549316406,15669000,130.59678649902344
META,2016-11-01,131.41000366210938,131.94000244140625,128.64999389648438,129.5,22077800,129.1112518310547
META,2016-11-02,130.22999572753906,130.22999572753906,126.27999877929688,127.16999816894531,39640900,126.78826141357422
META,2016-11-03,122,123.27999877929688,119.5,120,63766300,119.63977813720703
META,2016-11-04,119.58999633789062,121.93000030517578,119.25,120.75,30545500,120.38753509521484
META,2016-11-07,122.83000183105469,123.20999908447266,121.3499984741211,122.1500015258789,23008900,121.78333282470703
META,2016-11-08,122.02999877929688,124.61000061035156,121.54000091552734,124.22000122070312,19460800,123.84711456298828
META,2016-11-09,121.5,123.80999755859375,120.51000213623047,123.18000030517578,31916000,122.81023406982422
META,2016-11-10,123.93000030517578,124.18000030517578,115.2699966430664,120.80000305175781,67846700,120.4373779296875
META,2016-11-11,119.52999877929688,120.69999694824219,118.1500015258789,119.0199966430664,32840100,118.6627197265625
META,2016-11-14,119.12999725341797,119.12999725341797,113.55000305175781,115.08000183105469,51377000,114.73455047607422
META,2016-11-15,116.7300033569336,118.48999786376953,115.83000183105469,117.19999694824219,34681400,116.84818267822266
META,2016-11-16,114.4800033569336,117.87999725341797,114.20999908447266,116.33999633789062,32397900,115.99076080322266
META,2016-11-17,116.80999755859375,117.79000091552734,116.01000213623047,117.79000091552734,18597800,117.43640899658203
META,2016-11-18,118.38999938964844,119.12999725341797,116.83999633789062,117.0199966430664,22879300,116.6687240600586
META,2016-11-21,118.19999694824219,121.94999694824219,117.80000305175781,121.7699966430664,35415400,121.40445709228516
META,2016-11-22,122.4000015258789,122.9800033569336,120.9000015258789,121.47000122070312,26089200,121.1053695678711
META,2016-11-23,121.2300033569336,121.30999755859375,119.94000244140625,120.83999633789062,15672100,120.47724914550781
META,2016-11-25,121.01000213623047,121.13999938964844,120.06999969482422,120.37999725341797,8658600,120.01863861083984
META,2016-11-28,120.12000274658203,121.69000244140625,119.81999969482422,120.41000366210938,18101300,120.04855346679688
META,2016-11-29,120.56999969482422,122.0999984741211,120.4000015258789,120.87000274658203,18891000,120.50717163085938
META,2016-11-30,120.31999969482422,121.79000091552734,117.94999694824219,118.41999816894531,30188900,118.06452178955078
META,2016-12-01,118.37999725341797,118.44999694824219,114,115.0999984741211,43277000,114.75447845458984
META,2016-12-02,115.11000061035156,116.4800033569336,114.30000305175781,115.4000015258789,25070400,115.0535888671875
META,2016-12-05,115.94999694824219,117.56999969482422,115.06999969482422,117.43000030517578,20201500,117.0774917602539
META,2016-12-06,117.69000244140625,117.80000305175781,116.33000183105469,117.30999755859375,19131200,116.95784759521484
META,2016-12-07,117,117.94999694824219,116.56999969482422,117.94999694824219,21913700,117.5959243774414
META,2016-12-08,117.9800033569336,119.5,117.63999938964844,118.91000366210938,22442800,118.55306243896484
META,2016-12-09,119.22000122070312,119.94000244140625,118.94999694824219,119.68000030517578,17464700,119.32073211669922
META,2016-12-12,119.22000122070312,119.23999786376953,117.6500015258789,117.7699966430664,17805500,117.41647338867188
META,2016-12-13,117.86000061035156,121.5199966430664,117.61000061035156,120.30999755859375,29768000,119.9488525390625
META,2016-12-14,120,121.69000244140625,118.8499984741211,120.20999908447266,25913100,119.84915161132812
META,2016-12-15,120.08000183105469,122.5,119.62999725341797,120.56999969482422,20139600,120.20806884765625
META,2016-12-16,120.9000015258789,121.5,119.2699966430664,119.87000274658203,25324300,119.51017761230469
META,2016-12-19,119.8499984741211,120.36000061035156,118.51000213623047,119.23999786376953,15918100,118.8820571899414
META,2016-12-20,119.5,119.7699966430664,118.80000305175781,119.08999633789062,13684400,118.73250579833984
META,2016-12-21,118.91999816894531,119.19999694824219,118.4800033569336,119.04000091552734,10767600,118.68266296386719
META,2016-12-22,118.86000061035156,118.98999786376953,116.93000030517578,117.4000015258789,16258600,117.0475845336914
META,2016-12-23,117,117.55999755859375,116.30000305175781,117.2699966430664,10890000,116.91796875
META,2016-12-27,116.95999908447266,118.68000030517578,116.86000061035156,118.01000213623047,12051500,117.65575408935547
META,2016-12-28,118.19000244140625,118.25,116.6500015258789,116.91999816894531,12087400,116.56902313232422
META,2016-12-29,117,117.52999877929688,116.05999755859375,116.3499984741211,9934900,116.000732421875
META,2016-12-30,116.5999984741211,116.83000183105469,114.7699966430664,115.05000305175781,18684100,114.70464324951172
META,2017-01-03,116.02999877929688,117.83999633789062,115.51000213623047,116.86000061035156,20663900,116.50920867919922
META,2017-01-04,117.55000305175781,119.66000366210938,117.29000091552734,118.69000244140625,19630900,118.33370971679688
META,2017-01-05,118.86000061035156,120.94999694824219,118.31999969482422,120.66999816894531,19492200,120.30776977539062
META,2017-01-06,120.9800033569336,123.87999725341797,120.02999877929688,123.41000366210938,28545300,123.03954315185547
META,2017-01-09,123.55000305175781,125.43000030517578,123.04000091552734,124.9000015258789,22880400,124.52507019042969
META,2017-01-10,124.81999969482422,125.5,124.27999877929688,124.3499984741211,17324600,123.97672271728516
META,2017-01-11,124.3499984741211,126.12000274658203,124.05999755859375,126.08999633789062,18356500,125.71149444580078
META,2017-01-12,125.61000061035156,126.7300033569336,124.80000305175781,126.62000274658203,18653900,126.23990631103516
META,2017-01-13,127.48999786376953,129.27000427246094,127.37000274658203,128.33999633789062,24884300,127.9547348022461
META,2017-01-17,128.0399932861328,128.33999633789062,127.4000015258789,127.87000274658203,15294500,127.48616027832031
META,2017-01-18,128.41000366210938,128.42999267578125,126.83999633789062,127.91999816894531,13145900,127.53600311279297
META,2017-01-19,128.22999572753906,128.35000610351562,127.44999694824219,127.55000305175781,12195500,127.1671142578125
META,2017-01-20,128.10000610351562,128.47999572753906,126.77999877929688,127.04000091552734,19097200,126.65865325927734
META,2017-01-23,127.30999755859375,129.25,126.94999694824219,128.92999267578125,16593600,128.54296875
META,2017-01-24,129.3800048828125,129.89999389648438,128.3800048828125,129.3699951171875,15162700,128.98162841796875
META,2017-01-25,130,131.74000549316406,129.77000427246094,131.47999572753906,18731300,131.08531188964844
META,2017-01-26,131.6300048828125,133.13999938964844,131.44000244140625,132.77999877929688,20020100,132.38140869140625
META,2017-01-27,132.67999267578125,132.9499969482422,131.0800018310547,132.17999267578125,19539500,131.78321838378906
META,2017-01-30,131.5800018310547,131.5800018310547,129.60000610351562,130.97999572753906,18956100,130.58682250976562
META,2017-01-31,130.1699981689453,130.66000366210938,129.52000427246094,130.32000732421875,19790500,129.92880249023438
META,2017-02-01,132.25,133.49000549316406,130.67999267578125,133.22999572753906,50139800,132.83006286621094
META,2017-02-02,133.22000122070312,135.49000549316406,130.39999389648438,130.83999633789062,54366400,130.44723510742188
META,2017-02-03,131.24000549316406,132.85000610351562,130.75999450683594,130.97999572753906,24804900,130.58682250976562
META,2017-02-06,130.97999572753906,132.05999755859375,130.3000030517578,132.05999755859375,17058500,131.66357421875
META,2017-02-07,132.24000549316406,133,131.66000366210938,131.83999633789062,14596400,131.44422912597656
META,2017-02-08,132.60000610351562,134.44000244140625,132.44000244140625,134.1999969482422,22390600,133.79714965820312
META,2017-02-09,134.49000549316406,134.5,133.30999755859375,134.13999938964844,16470600,133.73733520507812
META,2017-02-10,134.10000610351562,134.94000244140625,133.67999267578125,134.19000244140625,15061900,133.78717041015625
META,2017-02-13,134.6999969482422,134.6999969482422,133.6999969482422,134.0500030517578,13526200,133.64761352539062
META,2017-02-14,134.10000610351562,134.22999572753906,132.5500030517578,133.85000610351562,14364900,133.44822692871094
META,2017-02-15,133.4499969482422,133.6999969482422,132.66000366210938,133.44000244140625,13226500,133.0394287109375
META,2017-02-16,133.07000732421875,133.8699951171875,133.02000427246094,133.83999633789062,12831100,133.43821716308594
META,2017-02-17,133.5,134.08999633789062,133.1699981689453,133.52999877929688,12276500,133.12916564941406
META,2017-02-21,133.5,133.91000366210938,132.89999389648438,133.72000122070312,14759100,133.318603515625
META,2017-02-22,133.60000610351562,136.7899932861328,133.4600067138672,136.1199951171875,27360100,135.7113800048828
META,2017-02-23,135.88999938964844,136.1199951171875,134.3300018310547,135.36000061035156,18422500,134.9536590576172
META,2017-02-24,134.16000366210938,135.6199951171875,134.16000366210938,135.44000244140625,12625700,135.03341674804688
META,2017-02-27,135.25999450683594,137.17999267578125,135.02000427246094,136.41000366210938,14306700,136.00051879882812
META,2017-02-28,136.7899932861328,136.80999755859375,134.75,135.5399932861328,16112100,135.1331329345703
META,2017-03-01,136.47000122070312,137.47999572753906,136.3000030517578,137.4199981689453,16257000,137.0074920654297
META,2017-03-02,137.08999633789062,137.82000732421875,136.30999755859375,136.75999450683594,12294800,136.34947204589844
META,2017-03-03,136.6300048828125,137.3300018310547,136.0800018310547,137.1699981689453,11160600,136.75823974609375
META,2017-03-06,136.8800048828125,137.8300018310547,136.50999450683594,137.4199981689453,12748200,137.0074920654297
META,2017-03-07,137.02999877929688,138.3699951171875,136.99000549316406,137.3000030517578,13527100,136.88784790039062
META,2017-03-08,137.14999389648438,137.99000549316406,137.0500030517578,137.72000122070312,10184500,137.30657958984375
META,2017-03-09,137.72000122070312,138.57000732421875,137.39999389648438,138.24000549316406,15535300,137.82501220703125
META,2017-03-10,138.91000366210938,139.49000549316406,138.22000122070312,138.7899932861328,16314100,138.3733673095703
META,2017-03-13,138.7100067138672,139.67999267578125,138.6699981689453,139.60000610351562,10955500,139.18093872070312
META,2017-03-14,139.4600067138672,139.4600067138672,138.52000427246094,139.32000732421875,12944000,138.90179443359375
META,2017-03-15,139.2899932861328,140.10000610351562,138.49000549316406,139.72000122070312,19344800,139.3005828857422
META,2017-03-16,140.1999969482422,140.25,139.72999572753906,139.99000549316406,13612900,139.5697784423828
META,2017-03-17,140.33999633789062,140.33999633789062,139.6999969482422,139.83999633789062,20592800,139.4202117919922
META,2017-03-20,139.7100067138672,140.19000244140625,139.25,139.94000244140625,12099500,139.51992797851562
META,2017-03-21,141.14999389648438,142.30999755859375,138.39999389648438,138.50999450683594,29894800,138.09422302246094
META,2017-03-22,137.92999267578125,139.7899932861328,137.60000610351562,139.58999633789062,17055400,139.1709747314453
META,2017-03-23,139.47999572753906,140.38999938964844,139.08999633789062,139.52999877929688,13022800,139.1111602783203
META,2017-03-24,140.0800018310547,141.02000427246094,139.75999450683594,140.33999633789062,16664700,139.91871643066406
META,2017-03-27,139.0500030517578,140.64999389648438,138.77000427246094,140.32000732421875,12800500,139.89877319335938
META,2017-03-28,140.36000061035156,141.9499969482422,140.00999450683594,141.75999450683594,14679400,141.33445739746094
META,2017-03-29,141.99000549316406,142.86000061035156,141.42999267578125,142.64999389648438,16527600,142.22178649902344
META,2017-03-30,142.39999389648438,142.9499969482422,141.85000610351562,142.41000366210938,12404000,141.98251342773438
META,2017-03-31,142.30999755859375,142.6300048828125,141.88999938964844,142.0500030517578,11478300,141.6235809326172
META,2017-04-03,141.92999267578125,142.47000122070312,140.82000732421875,142.27999877929688,13564000,141.85289001464844
META,2017-04-04,141.86000061035156,142.08999633789062,141.27000427246094,141.72999572753906,12948600,141.30453491210938
META,2017-04-05,142.25999450683594,143.44000244140625,141.2899932861328,141.85000610351562,17158100,141.4241943359375
META,2017-04-06,142.11000061035156,142.22000122070312,140.91000366210938,141.1699981689453,15103400,140.7462158203125
META,2017-04-07,141.1999969482422,141.5500030517578,140.24000549316406,140.77999877929688,11818300,140.35739135742188
META,2017-04-10,141,141.42999267578125,140.6300048828125,141.0399932861328,9039400,140.6166229248047
META,2017-04-11,140.8000030517578,141.02999877929688,138.80999755859375,139.9199981689453,16638100,139.49996948242188
META,2017-04-12,139.72000122070312,140.39999389648438,139.44000244140625,139.5800018310547,11612500,139.16099548339844
META,2017-04-13,139.6199951171875,140.5800018310547,139.3300018310547,139.38999938964844,10965600,138.97158813476562
META,2017-04-17,139.75999450683594,141.5500030517578,139.75,141.4199981689453,11519700,140.9954833984375
META,2017-04-18,141.27000427246094,141.91000366210938,140.61000061035156,140.9600067138672,14807500,140.53688049316406
META,2017-04-19,141.35000610351562,143.0399932861328,141.27000427246094,142.27000427246094,15563900,141.8429412841797
META,2017-04-20,142.9499969482422,144.25,142.69000244140625,143.8000030517578,15968200,143.3683319091797
META,2017-04-21,143.89999389648438,144.1699981689453,142.27000427246094,143.67999267578125,12382000,143.24868774414062
META,2017-04-24,144.9600067138672,145.6699981689453,144.33999633789062,145.47000122070312,14407200,145.0333251953125
META,2017-04-25,145.7899932861328,147.14999389648438,145.7899932861328,146.49000549316406,17767500,146.05026245117188
META,2017-04-26,147.08999633789062,147.58999633789062,146.08999633789062,146.55999755859375,12395000,146.12005615234375
META,2017-04-27,146.6699981689453,147.75,146.13999938964844,147.6999969482422,11275100,147.2566375732422
META,2017-04-28,149.5,151.52999877929688,149.07000732421875,150.25,30652200,149.79896545410156
META,2017-05-01,151.74000549316406,152.57000732421875,151.4199981689453,152.4600067138672,25218300,152.00234985351562
META,2017-05-02,153.33999633789062,153.44000244140625,151.66000366210938,152.77999877929688,21870400,152.3213653564453
META,2017-05-03,153.60000610351562,153.60000610351562,151.33999633789062,151.8000030517578,29782500,151.3443145751953
META,2017-05-04,150.1699981689453,151.52000427246094,148.72000122070312,150.85000610351562,36225500,150.39718627929688
META,2017-05-05,151.4499969482422,151.6300048828125,149.7899932861328,150.24000549316406,17148500,149.78900146484375
META,2017-05-08,150.7100067138672,151.0800018310547,149.74000549316406,151.05999755859375,15827500,150.60655212402344
META,2017-05-09,151.49000549316406,152.58999633789062,150.2100067138672,150.47999572753906,17453900,150.02828979492188
META,2017-05-10,150.22999572753906,150.52000427246094,148.86000061035156,150.2899932861328,12080700,149.83885192871094
META,2017-05-11,150.30999755859375,150.64999389648438,149.41000366210938,150.0399932861328,11841900,149.58958435058594
META,2017-05-12,150.39999389648438,150.4600067138672,149.6300048828125,150.3300018310547,9598200,149.87872314453125
META,2017-05-15,150.1699981689453,151.47999572753906,149.77000427246094,150.19000244140625,15064700,149.73915100097656
META,2017-05-16,150.11000061035156,150.2100067138672,149.02999877929688,149.77999877929688,14550800,149.33038330078125
META,2017-05-17,148,148.6699981689453,144.4199981689453,144.85000610351562,28300100,144.41519165039062
META,2017-05-18,144.72000122070312,148.14999389648438,144.50999450683594,147.66000366210938,23031600,147.2167510986328
META,2017-05-19,148.4499969482422,149.38999938964844,147.9600067138672,148.05999755859375,16187900,147.6155548095703
META,2017-05-22,148.0800018310547,148.58999633789062,147.69000244140625,148.24000549316406,12586700,147.79501342773438
META,2017-05-23,148.52000427246094,148.80999755859375,147.25,148.07000732421875,12817800,147.62551879882812
META,2017-05-24,148.50999450683594,150.22999572753906,148.4199981689453,150.0399932861328,17862400,149.58958435058594
META,2017-05-25,150.3000030517578,152.58999633789062,149.9499969482422,151.9600067138672,19891400,151.5038299560547
META,2017-05-26,152.22999572753906,152.25,151.14999389648438,152.1300048828125,14996200,151.67332458496094
META,2017-05-30,151.97000122070312,152.89999389648438,151.63999938964844,152.3800048828125,13226000,151.92257690429688
META,2017-05-31,152.6999969482422,153.35000610351562,151.08999633789062,151.4600067138672,18023900,151.00535583496094
META,2017-06-01,151.75,152.2899932861328,150.3000030517578,151.52999877929688,14530600,151.0751190185547
META,2017-06-02,151.85000610351562,153.6300048828125,151.3000030517578,153.61000061035156,16854400,153.1488800048828
META,2017-06-05,153.63999938964844,154.7100067138672,153.41000366210938,153.6300048828125,12520400,153.1688232421875
META,2017-06-06,153.41000366210938,154.52000427246094,152.47999572753906,152.80999755859375,13457100,152.3512725830078
META,2017-06-07,153.27000427246094,153.75,152.33999633789062,153.1199951171875,12066700,152.6603546142578
META,2017-06-08,154.0800018310547,154.72999572753906,153.10000610351562,154.7100067138672,17799400,154.24560546875
META,2017-06-09,154.77000427246094,155.58999633789062,146.61000061035156,149.60000610351562,35577700,149.15093994140625
META,2017-06-12,148.1699981689453,149.1999969482422,144.55999755859375,148.44000244140625,33170200,147.99440002441406
META,2017-06-13,150.14999389648438,151.17999267578125,148.89999389648438,150.67999267578125,20483400,150.22767639160156
META,2017-06-14,151.25999450683594,152.39999389648438,149.0500030517578,150.25,20808800,149.79896545410156
META,2017-06-15,147.6699981689453,150.0399932861328,146.3699951171875,149.8000030517578,18994200,149.35032653808594
META,2017-06-16,149.58999633789062,150.8300018310547,148.60000610351562,150.63999938964844,22882400,150.18780517578125
META,2017-06-19,151.7100067138672,153.57000732421875,151.7100067138672,152.8699951171875,19026500,152.41110229492188
META,2017-06-20,152.8800048828125,153.83999633789062,152.2100067138672,152.25,14743900,151.79296875
META,2017-06-21,152.36000061035156,154.0800018310547,151.8800048828125,153.91000366210938,15039800,153.447998046875
META,2017-06-22,153.00999450683594,154.5500030517578,152.91000366210938,153.39999389648438,13005500,152.9394989013672
META,2017-06-23,152.72000122070312,155.1999969482422,152.64999389648438,155.07000732421875,18027000,154.60450744628906
META,2017-06-26,156.25,156.5,153.1999969482422,153.58999633789062,18049700,153.1289520263672
META,2017-06-27,152.83999633789062,153.30999755859375,150.38999938964844,150.5800018310547,19360800,150.12799072265625
META,2017-06-28,150.9199981689453,153.47000122070312,149.86000061035156,153.24000549316406,16719100,152.7799835205078
META,2017-06-29,152.27999877929688,152.5,148.9199981689453,151.0399932861328,23973500,150.5865936279297
META,2017-06-30,151.89999389648438,151.9199981689453,150.05999755859375,150.97999572753906,17666000,150.5267791748047
META,2017-07-03,151.72000122070312,152.14999389648438,147.8000030517578,148.42999267578125,13862700,147.98443603515625
META,2017-07-05,149,150.85000610351562,148.1300048828125,150.33999633789062,14334300,149.8887176513672
META,2017-07-06,149.02999877929688,150.0399932861328,148,148.82000732421875,14951800,148.37327575683594
META,2017-07-07,149.25,151.99000549316406,149.19000244140625,151.44000244140625,13615900,150.9853973388672
META,2017-07-10,151.69000244140625,153.97999572753906,151.50999450683594,153.5,13378700,153.03919982910156
META,2017-07-11,153.3699951171875,155.4199981689453,152.91000366210938,155.27000427246094,13667700,154.8039093017578
META,2017-07-12,156.49000549316406,159.16000366210938,156.1999969482422,158.89999389648438,22739400,158.42300415039062
META,2017-07-13,158.74000549316406,159.77999877929688,158.4199981689453,159.25999450683594,13929200,158.7819061279297
META,2017-07-14,160.1300048828125,160.32000732421875,159.3300018310547,159.97000122070312,16371200,159.4897918701172
META,2017-07-17,160.25,160.77999877929688,158.80999755859375,159.72999572753906,12858800,159.25051879882812
META,2017-07-18,159.66000366210938,163.72999572753906,159.4199981689453,162.86000061035156,23722900,162.3711395263672
META,2017-07-19,163.58999633789062,165.6999969482422,163.1699981689453,164.13999938964844,26273600,163.64727783203125
META,2017-07-20,164.8000030517578,165,162.80999755859375,164.52999877929688,18523100,164.03610229492188
META,2017-07-21,164.16000366210938,165.0500030517578,163.75,164.42999267578125,14744000,163.93641662597656
META,2017-07-24,164.63999938964844,166.1699981689453,164.30999755859375,166,17367000,165.50169372558594
META,2017-07-25,165.00999450683594,165.5399932861328,163.86000061035156,165.27999877929688,15383200,164.78384399414062
META,2017-07-26,166.00999450683594,166.00999450683594,164.10000610351562,165.61000061035156,35236900,165.1128692626953
META,2017-07-27,174.6999969482422,175.49000549316406,167.5,170.44000244140625,68910700,169.92835998535156
META,2017-07-28,169.07000732421875,173.42999267578125,169.0500030517578,172.4499969482422,24557600,171.93234252929688
META,2017-07-31,172,172.72000122070312,168.5500030517578,169.25,25478900,168.741943359375
META,2017-08-01,169.82000732421875,170.47000122070312,169.0500030517578,169.86000061035156,14385000,169.35009765625
META,2017-08-02,170.3000030517578,170.5500030517578,166.91000366210938,169.3000030517578,17433800,168.79177856445312
META,2017-08-03,169.3000030517578,169.6999969482422,168.25,168.58999633789062,10793800,168.0839080810547
META,2017-08-04,168.97000122070312,170.05999755859375,168.69000244140625,169.6199951171875,10777700,169.11082458496094
META,2017-08-07,169.9499969482422,172.05999755859375,169.66000366210938,171.97999572753906,12787800,171.46372985839844
META,2017-08-08,171.8800048828125,173.0500030517578,170.6199951171875,171.22999572753906,14393500,170.7159881591797
META,2017-08-09,169.97999572753906,171.4499969482422,169.55999755859375,171.17999267578125,10815000,170.6661376953125
META,2017-08-10,170.05999755859375,170.58999633789062,166.85000610351562,167.39999389648438,20832700,166.89749145507812
META,2017-08-11,167.9499969482422,168.82000732421875,166.85000610351562,168.0800018310547,13791200,167.57546997070312
META,2017-08-14,170.08999633789062,171.0800018310547,169.2899932861328,170.75,12954200,170.23744201660156
META,2017-08-15,171.49000549316406,171.5,170.00999450683594,171,8729200,170.48667907714844
META,2017-08-16,171.25,171.3800048828125,169.24000549316406,170,15779900,169.4897003173828
META,2017-08-17,169.33999633789062,169.86000061035156,166.85000610351562,166.91000366210938,17216000,166.4089813232422
META,2017-08-18,166.83999633789062,168.6699981689453,166.2100067138672,167.41000366210938,15093600,166.90745544433594
META,2017-08-21,167.16000366210938,168,165.82000732421875,167.77999877929688,11907500,167.27635192871094
META,2017-08-22,168.27999877929688,169.8699951171875,167.14999389648438,169.63999938964844,11391000,169.13076782226562
META,2017-08-23,168.83999633789062,169.36000061035156,168.1999969482422,168.7100067138672,9856500,168.2035675048828
META,2017-08-24,168.8800048828125,169.2899932861328,166.41000366210938,167.74000549316406,14030400,167.23648071289062
META,2017-08-25,167.86000061035156,168.3800048828125,166.17999267578125,166.32000732421875,12614500,165.82073974609375
META,2017-08-28,166.91000366210938,167.6999969482422,166.3300018310547,167.24000549316406,8553700,166.73797607421875
META,2017-08-29,165.25,168.42999267578125,165,168.0500030517578,11121000,167.54554748535156
META,2017-08-30,168.1699981689453,170.17999267578125,167.6300048828125,169.9199981689453,11138300,169.40992736816406
META,2017-08-31,170.39999389648438,172.14999389648438,170.05999755859375,171.97000122070312,17226500,171.4537811279297
META,2017-09-01,172.39999389648438,172.9199981689453,171.30999755859375,172.02000427246094,11677600,171.50363159179688
META,2017-09-05,171.27000427246094,172.38999938964844,169.5500030517578,170.72000122070312,13210900,170.20753479003906
META,2017-09-06,170.91000366210938,172.47999572753906,169.57000732421875,172.08999633789062,13906300,171.5734100341797
META,2017-09-07,171.94000244140625,173.30999755859375,170.27000427246094,173.2100067138672,18049500,172.69004821777344
META,2017-09-08,173.08999633789062,173.49000549316406,170.8000030517578,170.9499969482422,10998500,170.43682861328125
META,2017-09-11,172.39999389648438,173.88999938964844,172.1999969482422,173.50999450683594,12372000,172.9891357421875
META,2017-09-12,173.75999450683594,174,171.75,172.9600067138672,11186300,172.44081115722656
META,2017-09-13,173.00999450683594,173.1699981689453,172.05999755859375,173.0500030517578,9119300,172.53053283691406
META,2017-09-14,172.25999450683594,172.27999877929688,170.5,170.9600067138672,15615700,170.4468231201172
META,2017-09-15,170.8800048828125,172.33999633789062,170.25999450683594,171.63999938964844,15660500,171.124755859375
META,2017-09-18,171.99000549316406,172.07000732421875,169.33999633789062,170.00999450683594,12954000,169.49964904785156
META,2017-09-19,170.6199951171875,172.55999755859375,170.36000061035156,172.52000427246094,13168600,172.0021209716797
META,2017-09-20,172.5,173.0500030517578,170.6999969482422,172.1699981689453,12264100,171.65316772460938
META,2017-09-21,171.69000244140625,172.27000427246094,170.00999450683594,171.11000061035156,11161400,170.5963592529297
META,2017-09-22,170.2100067138672,171.72999572753906,169.22000122070312,170.5399932861328,12097100,170.02806091308594
META,2017-09-25,169.24000549316406,169.3000030517578,161.55999755859375,162.8699951171875,41251600,162.38108825683594
META,2017-09-26,164.5,165.5,162.77999877929688,164.2100067138672,23363300,163.71707153320312
META,2017-09-27,165.89999389648438,168.33999633789062,165.57000732421875,167.67999267578125,19242500,167.17665100097656
META,2017-09-28,167.94000244140625,169.07000732421875,167.16000366210938,168.72999572753906,12178700,168.22349548339844
META,2017-09-29,168.8300018310547,171.66000366210938,168.80999755859375,170.8699951171875,15340400,170.3570556640625
META,2017-10-02,171.38999938964844,171.8699951171875,168.75,169.47000122070312,13392300,168.96127319335938
META,2017-10-03,169.3000030517578,170.72999572753906,169.1999969482422,169.9600067138672,8190300,169.44979858398438
META,2017-10-04,169.8300018310547,170.6699981689453,168.2899932861328,168.4199981689453,12127900,167.91441345214844
META,2017-10-05,169.17999267578125,171.30999755859375,168.60000610351562,171.24000549316406,14580600,170.72596740722656
META,2017-10-06,170.25,172.3699951171875,169.75,172.22999572753906,13124500,171.71298217773438
META,2017-10-09,172.6999969482422,174.8800048828125,172,172.5,14570400,171.982177734375
META,2017-10-10,173,173.1999969482422,170.8000030517578,171.58999633789062,11341100,171.0749053955078
META,2017-10-11,171.9499969482422,172.77999877929688,171.39999389648438,172.74000549316406,11283700,172.22146606445312
META,2017-10-12,172.61000061035156,173.85000610351562,172.2899932861328,172.5500030517578,10351000,172.0320281982422
META,2017-10-13,173.4499969482422,174.64999389648438,173.1999969482422,173.74000549316406,13658300,173.2184600830078
META,2017-10-16,174.49000549316406,175,174.05999755859375,174.52000427246094,11498800,173.99610900878906
META,2017-10-17,174.7100067138672,176.1300048828125,174.36000061035156,176.11000061035156,15990100,175.5813446044922
META,2017-10-18,176.64999389648438,176.74000549316406,175.75,176.02999877929688,12752400,175.5015869140625
META,2017-10-19,174.92999267578125,176.02999877929688,172.6300048828125,174.55999755859375,14048400,174.03599548339844
META,2017-10-20,175.5,175.8800048828125,174.6300048828125,174.97999572753906,12602200,174.45472717285156
META,2017-10-23,175.1999969482422,175.33999633789062,171.25,171.27000427246094,13852700,170.75587463378906
META,2017-10-24,172.3000030517578,173.24000549316406,171.5,171.8000030517578,12267900,171.28428649902344
META,2017-10-25,171.89999389648438,172.25,168.88999938964844,170.60000610351562,15868200,170.087890625
META,2017-10-26,171.3800048828125,172.2899932861328,170.38999938964844,170.6300048828125,11833100,170.1177978515625
META,2017-10-27,174.14999389648438,178.2100067138672,173.89999389648438,177.8800048828125,30285300,177.3460235595703
META,2017-10-30,179.25999450683594,180.69000244140625,177.61000061035156,179.8699951171875,24353200,179.33004760742188
META,2017-10-31,180.57000732421875,180.8000030517578,178.94000244140625,180.05999755859375,20174200,179.5194854736328
META,2017-11-01,182.36000061035156,182.89999389648438,180.57000732421875,182.66000366210938,40918300,182.1116943359375
META,2017-11-02,180.6300048828125,181.94000244140625,177.33999633789062,178.9199981689453,35529900,178.38290405273438
META,2017-11-03,179.2899932861328,179.86000061035156,176.7100067138672,178.9199981689453,17822100,178.38290405273438
META,2017-11-06,178.55999755859375,180.4499969482422,178.30999755859375,180.1699981689453,13312700,179.629150390625
META,2017-11-07,180.5,180.75,178.9600067138672,180.25,12928200,179.7089080810547
META,2017-11-08,179.7899932861328,180.35000610351562,179.11000061035156,179.55999755859375,10494100,179.02099609375
META,2017-11-09,178.30999755859375,179.39999389648438,177.08999633789062,179.3000030517578,12610300,178.76177978515625
META,2017-11-10,178.35000610351562,179.10000610351562,177.9600067138672,178.4600067138672,11070200,177.92428588867188
META,2017-11-13,177.5,179.0399932861328,177.3000030517578,178.77000427246094,9523400,178.23336791992188
META,2017-11-14,178.1300048828125,178.97000122070312,177.17999267578125,178.07000732421875,9585900,177.5354766845703
META,2017-11-15,176.66000366210938,178.57000732421875,176.39999389648438,177.9499969482422,10253700,177.4158172607422
META,2017-11-16,178.75999450683594,179.8300018310547,178.5,179.58999633789062,15607600,179.0509033203125
META,2017-11-17,179.3000030517578,179.97999572753906,178.89999389648438,179,13018000,178.46266174316406
META,2017-11-20,178.8699951171875,179.5,178.10000610351562,178.74000549316406,10052400,178.20346069335938
META,2017-11-21,179.14999389648438,181.88999938964844,178.99000549316406,181.86000061035156,14504000,181.3140869140625
META,2017-11-22,181.3000030517578,181.72999572753906,180.44000244140625,180.8699951171875,10376300,180.32705688476562
META,2017-11-24,180.39999389648438,183.14999389648438,180.2899932861328,182.77999877929688,9426300,182.2313232421875
META,2017-11-27,182.55999755859375,183.72999572753906,181.99000549316406,183.02999877929688,12344500,182.48057556152344
META,2017-11-28,183.50999450683594,184.25,182.08999633789062,182.4199981689453,14379700,181.87240600585938
META,2017-11-29,181.88999938964844,181.97000122070312,174,175.1300048828125,41933500,174.6042938232422
META,2017-11-30,176.85000610351562,178.27999877929688,175.1999969482422,177.17999267578125,25307600,176.64813232421875
META,2017-12-01,176.02999877929688,177.47999572753906,172.33999633789062,175.10000610351562,20182500,174.5743865966797
META,2017-12-04,176.2899932861328,176.57000732421875,170.7899932861328,171.47000122070312,24459400,170.9552764892578
META,2017-12-05,170.4499969482422,175.3800048828125,169.00999450683594,172.8300018310547,20184900,172.31118774414062
META,2017-12-06,172.5,176.77000427246094,171.89999389648438,176.05999755859375,20255800,175.53147888183594
META,2017-12-07,175.8000030517578,180.38999938964844,175.8000030517578,180.13999938964844,20404500,179.5992431640625
META,2017-12-08,181.52999877929688,182.27999877929688,178.74000549316406,179,19883800,178.46266174316406
META,2017-12-11,179.3000030517578,180.22000122070312,178.8000030517578,179.0399932861328,13168600,178.50254821777344
META,2017-12-12,178.60000610351562,179.17999267578125,176.60000610351562,176.9600067138672,16854100,176.42880249023438
META,2017-12-13,177.3000030517578,179.16000366210938,177.25,178.3000030517578,14615700,177.7647705078125
META,2017-12-14,178.2899932861328,180.36000061035156,177.67999267578125,178.38999938964844,13591000,177.85450744628906
META,2017-12-15,179.02000427246094,180.49000549316406,178.36000061035156,180.17999267578125,28463100,179.63912963867188
META,2017-12-18,181.00999450683594,181.3000030517578,179.75,180.82000732421875,17265400,180.27720642089844
META,2017-12-19,179.9499969482422,180.0800018310547,178.22000122070312,179.50999450683594,14920600,178.97113037109375
META,2017-12-20,179.80999755859375,179.80999755859375,177.36000061035156,177.88999938964844,11860500,177.3560028076172
META,2017-12-21,177.94000244140625,178.67999267578125,177.0500030517578,177.4499969482422,11600700,176.9173126220703
META,2017-12-22,177.13999938964844,177.52999877929688,176.22999572753906,177.1999969482422,8509500,176.66806030273438
META,2017-12-26,176.6300048828125,177,174.6699981689453,175.99000549316406,8897300,175.46170043945312
META,2017-12-27,176.5500030517578,178.44000244140625,176.25999450683594,177.6199951171875,9496100,177.08680725097656
META,2017-12-28,177.9499969482422,178.94000244140625,177.67999267578125,177.9199981689453,12220800,177.38592529296875
META,2017-12-29,178,178.85000610351562,176.4600067138672,176.4600067138672,10261500,175.9302978515625
META,2018-01-02,177.67999267578125,181.5800018310547,177.5500030517578,181.4199981689453,18151900,180.87539672851562
META,2018-01-03,181.8800048828125,184.77999877929688,181.3300018310547,184.6699981689453,16886600,184.1156463623047
META,2018-01-04,184.89999389648438,186.2100067138672,184.10000610351562,184.3300018310547,13880900,183.77667236328125
META,2018-01-05,185.58999633789062,186.89999389648438,184.92999267578125,186.85000610351562,13574500,186.2891082763672
META,2018-01-08,187.1999969482422,188.89999389648438,186.3300018310547,188.27999877929688,17994700,187.71481323242188
META,2018-01-09,188.6999969482422,188.8000030517578,187.10000610351562,187.8699951171875,12393100,187.3060302734375
META,2018-01-10,186.94000244140625,187.88999938964844,185.6300048828125,187.83999633789062,10529900,187.276123046875
META,2018-01-11,188.39999389648438,188.39999389648438,187.3800048828125,187.77000427246094,9588600,187.20635986328125
META,2018-01-12,178.05999755859375,181.47999572753906,177.39999389648438,179.3699951171875,77551300,178.83154296875
META,2018-01-16,181.5,181.75,178.0399932861328,178.38999938964844,36183800,177.85450744628906
META,2018-01-17,179.25999450683594,179.32000732421875,175.8000030517578,177.60000610351562,27992400,177.06687927246094
META,2018-01-18,178.1300048828125,180.97999572753906,177.0800018310547,179.8000030517578,23304900,179.26026916503906
META,2018-01-19,180.85000610351562,182.3699951171875,180.1699981689453,181.2899932861328,26826500,180.74578857421875
META,2018-01-22,180.8000030517578,185.38999938964844,180.41000366210938,185.3699951171875,21059500,184.8135528564453
META,2018-01-23,186.0500030517578,189.5500030517578,185.5500030517578,189.35000610351562,25678800,188.78160095214844
META,2018-01-24,189.88999938964844,190.66000366210938,186.52000427246094,186.5500030517578,24334500,185.99000549316406
META,2018-01-25,187.9499969482422,188.6199951171875,186.60000610351562,187.47999572753906,17377700,186.91722106933594
META,2018-01-26,187.75,190,186.80999755859375,190,17759200,189.4296417236328
META,2018-01-29,188.75,188.83999633789062,185.6300048828125,185.97999572753906,20453200,185.42172241210938
META,2018-01-30,187.6199951171875,188.17999267578125,181.83999633789062,187.1199951171875,20858600,186.55828857421875
META,2018-01-31,188.3699951171875,189.8300018310547,185.22000122070312,186.88999938964844,43275100,186.32899475097656
META,2018-02-01,188.22000122070312,195.32000732421875,187.88999938964844,193.08999633789062,54211300,192.51036071777344
META,2018-02-02,192.0399932861328,194.2100067138672,189.97999572753906,190.27999877929688,26677500,189.7088165283203
META,2018-02-05,186.92999267578125,190.61000061035156,180.61000061035156,181.25999450683594,33128200,180.71588134765625
META,2018-02-06,178.57000732421875,185.77000427246094,177.74000549316406,185.30999755859375,37758500,184.75372314453125
META,2018-02-07,184.14999389648438,185.0800018310547,179.9499969482422,180.17999267578125,27601900,179.63912963867188
META,2018-02-08,181.00999450683594,181.83999633789062,171.47999572753906,171.5800018310547,38478300,171.06494140625
META,2018-02-09,174.75999450683594,176.89999389648438,167.17999267578125,176.11000061035156,39887600,175.5813446044922
META,2018-02-12,177.05999755859375,177.5500030517578,171.83999633789062,176.41000366210938,32092100,175.8804473876953
META,2018-02-13,175.6199951171875,175.97000122070312,173.10000610351562,173.14999389648438,21809400,172.63021850585938
META,2018-02-14,173.4499969482422,179.80999755859375,173.2100067138672,179.52000427246094,28929700,178.9811248779297
META,2018-02-15,180.5,180.5,176.83999633789062,179.9600067138672,20922100,179.4197998046875
META,2018-02-16,178.99000549316406,179.8800048828125,176.3000030517578,177.36000061035156,20645300,176.8275909423828
META,2018-02-20,175.77000427246094,177.9499969482422,175.11000061035156,176.00999450683594,21204900,175.4816436767578
META,2018-02-21,176.7100067138672,181.27000427246094,176.39999389648438,177.91000366210938,23200800,177.37594604492188
META,2018-02-22,178.6999969482422,180.2100067138672,177.41000366210938,178.99000549316406,18464200,178.45269775390625
META,2018-02-23,179.89999389648438,183.38999938964844,179.50999450683594,183.2899932861328,19007300,182.7397918701172
META,2018-02-26,184.5800018310547,185.66000366210938,183.22000122070312,184.92999267578125,17599700,184.37486267089844
META,2018-02-27,184.4499969482422,184.6999969482422,181.4600067138672,181.4600067138672,15849800,180.91529846191406
META,2018-02-28,182.3000030517578,182.8800048828125,178.13999938964844,178.32000732421875,18783000,177.78472900390625
META,2018-03-01,179.00999450683594,180.1199951171875,174.41000366210938,175.94000244140625,23201600,175.411865234375
META,2018-03-02,173.2899932861328,177.11000061035156,172.99000549316406,176.6199951171875,20025900,176.08981323242188
META,2018-03-05,176.1999969482422,181.14999389648438,175.88999938964844,180.39999389648438,16189300,179.85845947265625
META,2018-03-06,181.77999877929688,182.3800048828125,179.11000061035156,179.77999877929688,15086800,179.24034118652344
META,2018-03-07,178.74000549316406,183.82000732421875,178.07000732421875,183.7100067138672,19097300,183.15853881835938
META,2018-03-08,183.55999755859375,184.39999389648438,181.4499969482422,182.33999633789062,17225900,181.79263305664062
META,2018-03-09,183.91000366210938,185.50999450683594,183.2100067138672,185.22999572753906,18526300,184.67396545410156
META,2018-03-12,185.22999572753906,186.10000610351562,184.22000122070312,184.75999450683594,15301200,184.2053680419922
META,2018-03-13,185.61000061035156,185.99000549316406,181.11000061035156,181.8800048828125,18067500,181.3340301513672
META,2018-03-14,182.60000610351562,184.25,181.85000610351562,184.19000244140625,16821700,183.6370849609375
META,2018-03-15,183.24000549316406,184,182.19000244140625,183.86000061035156,15614300,183.30809020996094
META,2018-03-16,184.49000549316406,185.3300018310547,183.41000366210938,185.08999633789062,24403400,184.5343780517578
META,2018-03-19,177.00999450683594,177.1699981689453,170.05999755859375,172.55999755859375,88140100,172.04200744628906
META,2018-03-20,167.47000122070312,170.1999969482422,161.9499969482422,168.14999389648438,129851800,167.64523315429688
META,2018-03-21,164.8000030517578,173.39999389648438,163.3000030517578,169.38999938964844,106598800,168.8815155029297
META,2018-03-22,166.1300048828125,170.27000427246094,163.72000122070312,164.88999938964844,73743000,164.39503479003906
META,2018-03-23,165.44000244140625,166.60000610351562,159.02000427246094,159.38999938964844,53609700,158.91152954101562
META,2018-03-26,160.82000732421875,161.10000610351562,149.02000427246094,160.05999755859375,126116600,159.57952880859375
META,2018-03-27,156.30999755859375,162.85000610351562,150.75,152.22000122070312,79117000,151.7630615234375
META,2018-03-28,151.64999389648438,155.8800048828125,150.8000030517578,153.02999877929688,60029200,152.5706329345703
META,2018-03-29,155.14999389648438,161.4199981689453,154.13999938964844,159.7899932861328,59434300,159.31031799316406
META,2018-04-02,157.80999755859375,159.1999969482422,154.11000061035156,155.38999938964844,36796000,154.9235382080078
META,2018-04-03,156.5500030517578,157.38999938964844,150.80999755859375,156.11000061035156,42543900,155.64138793945312
META,2018-04-04,152.02999877929688,155.55999755859375,150.50999450683594,155.10000610351562,49885600,154.63442993164062
META,2018-04-05,161.55999755859375,161.57000732421875,156.64999389648438,159.33999633789062,41449600,158.86167907714844
META,2018-04-06,157.72999572753906,161.4199981689453,156.80999755859375,157.1999969482422,41644800,156.7281036376953
META,2018-04-09,157.82000732421875,160.52999877929688,156.0399932861328,157.92999267578125,34915200,157.45591735839844
META,2018-04-10,157.92999267578125,165.97999572753906,157.00999450683594,165.0399932861328,57889300,164.5445556640625
META,2018-04-11,165.36000061035156,168.64999389648438,163.25,166.32000732421875,56144600,165.82073974609375
META,2018-04-12,166.97999572753906,167.4499969482422,163.10000610351562,163.8699951171875,38263000,163.3780975341797
META,2018-04-13,164.5800018310547,165.6999969482422,163.77000427246094,164.52000427246094,19990600,164.02615356445312
META,2018-04-16,165.72000122070312,165.77999877929688,163.38999938964844,164.8300018310547,18119400,164.33522033691406
META,2018-04-17,165.8300018310547,169,165.66000366210938,168.66000366210938,22743000,168.15370178222656
META,2018-04-18,166.8800048828125,168.1199951171875,165.77000427246094,166.36000061035156,20969600,165.86061096191406
META,2018-04-19,166.1999969482422,168.3300018310547,165.1999969482422,168.10000610351562,22235000,167.5953826904297
META,2018-04-20,167.7899932861328,168.42999267578125,165.80999755859375,166.27999877929688,19119400,165.7808380126953
META,2018-04-23,167.27000427246094,168.4499969482422,165.08999633789062,165.83999633789062,23088100,165.3421630859375
META,2018-04-24,165.42999267578125,166.10000610351562,158.19000244140625,159.69000244140625,35079900,159.21063232421875
META,2018-04-25,160.13999938964844,161.05999755859375,156.19000244140625,159.69000244140625,41083600,159.21063232421875
META,2018-04-26,173.22000122070312,176.27000427246094,170.8000030517578,174.16000366210938,77556900,173.63720703125
META,2018-04-27,176.80999755859375,177.10000610351562,172.60000610351562,173.58999633789062,29804700,173.06890869140625
META,2018-04-30,173.7899932861328,175.72000122070312,171.7100067138672,172,20750500,171.4836883544922
META,2018-05-01,172,174.02000427246094,170.22999572753906,173.86000061035156,26025900,173.33810424804688
META,2018-05-02,174.25,178.0800018310547,174.1999969482422,176.07000732421875,30424500,175.54148864746094
META,2018-05-03,175.1300048828125,176.1199951171875,172.1199951171875,174.02000427246094,24026100,173.4976348876953
META,2018-05-04,173.0800018310547,176.97999572753906,173.05999755859375,176.61000061035156,17677800,176.07984924316406
META,2018-05-07,177.35000610351562,179.5,177.1699981689453,177.97000122070312,18697200,177.43576049804688
META,2018-05-08,178.25,179.0399932861328,177.11000061035156,178.9199981689453,15577200,178.38290405273438
META,2018-05-09,179.6699981689453,183.00999450683594,178.77999877929688,182.66000366210938,23282800,182.1116943359375
META,2018-05-10,183.14999389648438,186.1300048828125,182.5,185.52999877929688,21071400,184.9730682373047
META,2018-05-11,184.85000610351562,188.32000732421875,184.17999267578125,186.99000549316406,21207800,186.42869567871094
META,2018-05-14,187.7100067138672,187.86000061035156,186.1999969482422,186.63999938964844,15646700,186.07972717285156
META,2018-05-15,184.8800048828125,185.2899932861328,183.1999969482422,184.32000732421875,15429400,183.76670837402344
META,2018-05-16,183.6999969482422,184.32000732421875,182.66000366210938,183.1999969482422,16975500,182.65005493164062
META,2018-05-17,182.67999267578125,184.05999755859375,182.22000122070312,183.75999450683594,14840700,183.2083740234375
META,2018-05-18,183.49000549316406,184.19000244140625,182.61000061035156,182.67999267578125,13130500,182.13162231445312
META,2018-05-21,183.77000427246094,185.3000030517578,183.1300048828125,184.49000549316406,13532900,183.9362030029297
META,2018-05-22,184.92999267578125,185.4199981689453,183.42999267578125,183.8000030517578,12731400,183.24827575683594
META,2018-05-23,182.5,186.91000366210938,182.17999267578125,186.89999389648438,16628100,186.3389434814453
META,2018-05-24,185.8800048828125,186.8000030517578,185.02999877929688,185.92999267578125,12354700,185.37185668945312
META,2018-05-25,186.02000427246094,186.3300018310547,184.4499969482422,184.9199981689453,10965100,184.36489868164062
META,2018-05-29,184.33999633789062,186.80999755859375,183.7100067138672,185.74000549316406,16398900,185.1824493408203
META,2018-05-30,186.5399932861328,188,185.25,187.6699981689453,13736900,187.1066436767578
META,2018-05-31,187.8699951171875,192.72000122070312,187.47999572753906,191.77999877929688,30782600,191.2042999267578
META,2018-06-01,193.07000732421875,194.5500030517578,192.07000732421875,193.99000549316406,17307200,193.4076690673828
META,2018-06-04,191.83999633789062,193.97999572753906,191.47000122070312,193.27999877929688,18939800,192.69981384277344
META,2018-06-05,194.3000030517578,195,192.6199951171875,192.94000244140625,15544300,192.36082458496094
META,2018-06-06,191.02999877929688,192.52999877929688,189.11000061035156,191.33999633789062,22558900,190.765625
META,2018-06-07,190.75,190.97000122070312,186.77000427246094,188.17999267578125,21503200,187.61509704589844
META,2018-06-08,187.52999877929688,189.47999572753906,186.42999267578125,189.10000610351562,12677100,188.5323486328125
META,2018-06-11,188.80999755859375,192.60000610351562,188.8000030517578,191.5399932861328,12928900,190.9650115966797
META,2018-06-12,192.1699981689453,193.27999877929688,191.55999755859375,192.39999389648438,11562700,191.82244873046875
META,2018-06-13,192.74000549316406,194.5,191.91000366210938,192.41000366210938,15853800,191.83242797851562
META,2018-06-14,193.10000610351562,197.27999877929688,192.91000366210938,196.80999755859375,19120900,196.21920776367188
META,2018-06-15,195.7899932861328,197.07000732421875,194.63999938964844,195.85000610351562,21860900,195.26210021972656
META,2018-06-18,194.8000030517578,199.5800018310547,194.1300048828125,198.30999755859375,16826000,197.71469116210938
META,2018-06-19,196.24000549316406,197.9600067138672,193.7899932861328,197.49000549316406,19994000,196.89718627929688
META,2018-06-20,199.10000610351562,203.5500030517578,198.80999755859375,202,28230900,201.3936309814453
META,2018-06-21,202.75999450683594,203.38999938964844,200.08999633789062,201.5,19045700,200.89512634277344
META,2018-06-22,201.16000366210938,202.24000549316406,199.30999755859375,201.74000549316406,17420200,201.13441467285156
META,2018-06-25,200,200,193.11000061035156,196.35000610351562,25275100,195.76060485839844
META,2018-06-26,197.60000610351562,199.10000610351562,196.22999572753906,199,17897600,198.4026336669922
META,2018-06-27,199.17999267578125,200.75,195.8000030517578,195.83999633789062,18734400,195.2521209716797
META,2018-06-28,195.17999267578125,197.33999633789062,193.25999450683594,196.22999572753906,18172400,195.64093017578125
META,2018-06-29,197.32000732421875,197.60000610351562,193.9600067138672,194.32000732421875,15811600,193.7366943359375
META,2018-07-02,193.3699951171875,197.4499969482422,192.22000122070312,197.36000061035156,13961600,196.76756286621094
META,2018-07-03,194.5500030517578,195.39999389648438,192.52000427246094,192.72999572753906,13489500,192.15145874023438
META,2018-07-05,194.74000549316406,198.64999389648438,194.02999877929688,198.4499969482422,19684200,197.85427856445312
META,2018-07-06,198.4499969482422,203.63999938964844,197.6999969482422,203.22999572753906,19740100,202.61993408203125
META,2018-07-09,204.92999267578125,205.8000030517578,202.1199951171875,204.74000549316406,18149400,204.1254119873047
META,2018-07-10,204.5,204.91000366210938,202.25999450683594,203.5399932861328,13190100,202.9290008544922
META,2018-07-11,202.22000122070312,204.5,201.75,202.5399932861328,12927400,201.9320068359375
META,2018-07-12,203.42999267578125,207.0800018310547,203.19000244140625,206.9199981689453,15454700,206.29885864257812
META,2018-07-13,207.80999755859375,208.42999267578125,206.4499969482422,207.32000732421875,11486800,206.69766235351562
META,2018-07-16,207.5,208.72000122070312,206.83999633789062,207.22999572753906,11078200,206.60792541503906
META,2018-07-17,204.89999389648438,210.4600067138672,204.83999633789062,209.99000549316406,15349900,209.35964965820312
META,2018-07-18,209.82000732421875,210.99000549316406,208.44000244140625,209.36000061035156,15334900,208.73153686523438
META,2018-07-19,208.77000427246094,209.99000549316406,207.75999450683594,208.08999633789062,11350400,207.46534729003906
META,2018-07-20,208.85000610351562,211.5,208.5,209.94000244140625,16163900,209.30979919433594
META,2018-07-23,210.5800018310547,211.6199951171875,208.8000030517578,210.91000366210938,16732000,210.27687072753906
META,2018-07-24,215.11000061035156,216.1999969482422,212.60000610351562,214.6699981689453,28468700,214.02560424804688
META,2018-07-25,215.72000122070312,218.6199951171875,214.27000427246094,217.5,58954200,216.84710693359375
META,2018-07-26,174.88999938964844,180.1300048828125,173.75,176.25999450683594,169803700,175.73089599609375
META,2018-07-27,179.8699951171875,179.92999267578125,173,174.88999938964844,60073700,174.36500549316406
META,2018-07-30,175.3000030517578,175.3000030517578,166.55999755859375,171.05999755859375,65280800,170.54649353027344
META,2018-07-31,170.6699981689453,174.24000549316406,170,172.5800018310547,40356500,172.0619354248047
META,2018-08-01,173.92999267578125,175.0800018310547,170.89999389648438,171.64999389648438,34042100,171.13473510742188
META,2018-08-02,170.67999267578125,176.7899932861328,170.27000427246094,176.3699951171875,32400000,175.84056091308594
META,2018-08-03,177.69000244140625,178.85000610351562,176.14999389648438,177.77999877929688,24763400,177.246337890625
META,2018-08-06,178.97000122070312,185.7899932861328,178.3800048828125,185.69000244140625,49716200,185.13259887695312
META,2018-08-07,186.5,188.3000030517578,183.72000122070312,183.80999755859375,33398600,183.2582244873047
META,2018-08-08,184.75,186.85000610351562,183.75999450683594,185.17999267578125,22205200,184.6240997314453
META,2018-08-09,185.85000610351562,186.57000732421875,182.47999572753906,183.08999633789062,19732100,182.54039001464844
META,2018-08-10,182.0399932861328,182.10000610351562,179.4199981689453,180.25999450683594,21500400,179.71888732910156
META,2018-08-13,180.10000610351562,182.61000061035156,178.89999389648438,180.0500030517578,17423300,179.509521484375
META,2018-08-14,180.7100067138672,181.99000549316406,178.6199951171875,181.11000061035156,19102000,180.5663299560547
META,2018-08-15,179.33999633789062,180.8699951171875,174.77999877929688,179.52999877929688,33020200,178.99107360839844
META,2018-08-16,180.4199981689453,180.5,174.00999450683594,174.6999969482422,31351800,174.1755828857422
META,2018-08-17,174.5,176.22000122070312,172.0399932861328,173.8000030517578,24893200,173.2782745361328
META,2018-08-20,174.0399932861328,174.57000732421875,170.91000366210938,172.5,21518000,171.982177734375
META,2018-08-21,172.80999755859375,174.1699981689453,171.38999938964844,172.6199951171875,19578500,172.10182189941406
META,2018-08-22,172.2100067138672,174.24000549316406,172.1300048828125,173.63999938964844,16894100,173.11874389648438
META,2018-08-23,173.08999633789062,175.5500030517578,172.8300018310547,172.89999389648438,18053600,172.38099670410156
META,2018-08-24,173.6999969482422,174.82000732421875,172.9199981689453,174.64999389648438,14631600,174.12571716308594
META,2018-08-27,175.99000549316406,178.6699981689453,175.7899932861328,177.4600067138672,17921900,176.9272918701172
META,2018-08-28,178.10000610351562,178.24000549316406,175.8300018310547,176.25999450683594,15910700,175.73089599609375
META,2018-08-29,176.3000030517578,176.7899932861328,174.75,175.89999389648438,18494100,175.37197875976562
META,2018-08-30,175.89999389648438,179.7899932861328,175.6999969482422,177.63999938964844,24216500,177.10675048828125
META,2018-08-31,177.14999389648438,177.6199951171875,174.97999572753906,175.72999572753906,18065200,175.20248413085938
META,2018-09-04,173.5,173.88999938964844,168.8000030517578,171.16000366210938,29809000,170.64620971679688
META,2018-09-05,169.49000549316406,171.1300048828125,166.6699981689453,167.17999267578125,31226700,166.6781463623047
META,2018-09-06,166.97999572753906,166.97999572753906,160,162.52999877929688,41514800,162.04209899902344
META,2018-09-07,160.30999755859375,164.6300048828125,160.16000366210938,163.0399932861328,24300600,162.55056762695312
META,2018-09-10,163.50999450683594,165.00999450683594,162.16000366210938,164.17999267578125,20197700,163.68714904785156
META,2018-09-11,163.94000244140625,167.19000244140625,163.72000122070312,165.94000244140625,20457100,165.44187927246094
META,2018-09-12,163.25,164.49000549316406,161.8000030517578,162,24078100,161.51368713378906
META,2018-09-13,162,163.32000732421875,160.86000061035156,161.36000061035156,25453800,160.87562561035156
META,2018-09-14,161.72000122070312,162.83999633789062,160.33999633789062,162.32000732421875,21770400,161.83274841308594
META,2018-09-17,161.9199981689453,162.05999755859375,159.77000427246094,160.5800018310547,21005300,160.0979766845703
META,2018-09-18,159.38999938964844,161.75999450683594,158.8699951171875,160.3000030517578,22465200,159.81881713867188
META,2018-09-19,160.0800018310547,163.44000244140625,159.47999572753906,163.05999755859375,19629000,162.57052612304688
META,2018-09-20,164.5,166.4499969482422,164.47000122070312,166.02000427246094,18936000,165.52163696289062
META,2018-09-21,166.63999938964844,167.25,162.80999755859375,162.92999267578125,45994800,162.44090270996094
META,2018-09-24,161.02999877929688,165.6999969482422,160.8800048828125,165.41000366210938,19222800,164.91346740722656
META,2018-09-25,161.99000549316406,165.58999633789062,161.14999389648438,164.91000366210938,27622800,164.4149627685547
META,2018-09-26,164.3000030517578,169.3000030517578,164.2100067138672,166.9499969482422,25252200,166.44883728027344
META,2018-09-27,167.5500030517578,171.77000427246094,167.2100067138672,168.83999633789062,27266900,168.33316040039062
META,2018-09-28,168.3300018310547,168.7899932861328,162.55999755859375,164.4600067138672,34265600,163.96633911132812
META,2018-10-01,163.02999877929688,165.8800048828125,161.25999450683594,162.44000244140625,26407700,161.952392578125
META,2018-10-02,161.5800018310547,162.27999877929688,158.6699981689453,159.3300018310547,36031000,158.85171508789062
META,2018-10-03,160,163.66000366210938,159.52999877929688,162.42999267578125,23109500,161.9423828125
META,2018-10-04,161.4600067138672,161.4600067138672,157.35000610351562,158.85000610351562,25739600,158.3731689453125
META,2018-10-05,159.2100067138672,160.89999389648438,156.1999969482422,157.3300018310547,25744000,156.85772705078125
META,2018-10-08,155.5399932861328,158.33999633789062,154.38999938964844,157.25,24046000,156.77796936035156
META,2018-10-09,157.69000244140625,160.58999633789062,157.4199981689453,157.89999389648438,18844400,157.42599487304688
META,2018-10-10,156.82000732421875,157.69000244140625,151.30999755859375,151.3800048828125,30610000,150.9255828857422
META,2018-10-11,150.1300048828125,154.80999755859375,149.16000366210938,153.35000610351562,35338900,152.88967895507812
META,2018-10-12,156.72999572753906,156.88999938964844,151.3000030517578,153.74000549316406,25293500,153.27850341796875
META,2018-10-15,153.32000732421875,155.57000732421875,152.5500030517578,153.52000427246094,15433500,153.0591583251953
META,2018-10-16,155.39999389648438,159.4600067138672,155.00999450683594,158.77999877929688,19180100,158.30335998535156
META,2018-10-17,159.55999755859375,160.49000549316406,157.9499969482422,159.4199981689453,17592000,158.94143676757812
META,2018-10-18,158.50999450683594,158.66000366210938,153.27999877929688,154.9199981689453,21675100,154.4549560546875
META,2018-10-19,155.86000061035156,157.35000610351562,153.5500030517578,154.0500030517578,19761300,153.5875701904297
META,2018-10-22,154.75999450683594,157.33999633789062,154.4600067138672,154.77999877929688,15424700,154.31536865234375
META,2018-10-23,151.22000122070312,154.77000427246094,150.85000610351562,154.38999938964844,19095000,153.9265594482422
META,2018-10-24,154.27999877929688,154.64999389648438,145.60000610351562,146.0399932861328,27744600,145.6016082763672
META,2018-10-25,147.72999572753906,152.2100067138672,147,150.9499969482422,22105700,150.4968719482422
META,2018-10-26,145.82000732421875,149,143.8000030517578,145.3699951171875,31303300,144.93360900878906
META,2018-10-29,148.5,148.8300018310547,139.02999877929688,142.08999633789062,31336800,141.6634521484375
META,2018-10-30,139.94000244140625,146.63999938964844,139.74000549316406,146.22000122070312,50528300,145.78106689453125
META,2018-10-31,155,156.39999389648438,148.9600067138672,151.7899932861328,60101300,151.33433532714844
META,2018-11-01,151.52000427246094,152.75,149.35000610351562,151.75,25640800,151.2944793701172
META,2018-11-02,151.8000030517578,154.1300048828125,148.9600067138672,150.35000610351562,24708700,149.898681640625
META,2018-11-05,150.10000610351562,150.19000244140625,147.44000244140625,148.67999267578125,15971200,148.23367309570312
META,2018-11-06,149.30999755859375,150.97000122070312,148,149.94000244140625,16667100,149.4899139404297
META,2018-11-07,151.57000732421875,153.00999450683594,149.8300018310547,151.52999877929688,21877400,151.0751190185547
META,2018-11-08,150.49000549316406,150.94000244140625,146.74000549316406,147.8699951171875,24145800,147.42611694335938
META,2018-11-09,146.75,147.75999450683594,144.07000732421875,144.9600067138672,17326900,144.52487182617188
META,2018-11-12,144.47999572753906,145.0399932861328,140.49000549316406,141.5500030517578,18542100,141.12509155273438
META,2018-11-13,142,144.8800048828125,141.6199951171875,142.16000366210938,15141700,141.7332763671875
META,2018-11-14,143.6999969482422,145.5800018310547,141.5500030517578,144.22000122070312,22068400,143.78707885742188
META,2018-11-15,142.3300018310547,144.83999633789062,140.8300018310547,143.85000610351562,30320300,143.41818237304688
META,2018-11-16,141.07000732421875,141.77000427246094,137.77000427246094,139.52999877929688,37250600,139.1111602783203
META,2018-11-19,137.61000061035156,137.75,131.2100067138672,131.5500030517578,44362700,131.1551055908203
META,2018-11-20,127.02999877929688,134.16000366210938,126.8499984741211,132.42999267578125,41939500,132.03245544433594
META,2018-11-21,134.39999389648438,137.19000244140625,134.1300048828125,134.82000732421875,25469700,134.41529846191406
META,2018-11-23,133.64999389648438,134.5,131.25999450683594,131.72999572753906,11886100,131.33456420898438
META,2018-11-26,133,137,132.77999877929688,136.3800048828125,24263600,135.97061157226562
META,2018-11-27,135.75,136.61000061035156,133.7100067138672,135,20750300,134.59475708007812
META,2018-11-28,136.27999877929688,136.7899932861328,131.85000610351562,136.75999450683594,29847500,136.34947204589844
META,2018-11-29,135.9199981689453,139.99000549316406,135.66000366210938,138.67999267578125,24238700,138.26370239257812
META,2018-11-30,138.25999450683594,140.97000122070312,137.36000061035156,140.61000061035156,25732600,140.1879119873047
META,2018-12-03,143,143.67999267578125,140.75999450683594,141.08999633789062,24819200,140.6664581298828
META,2018-12-04,140.72999572753906,143.38999938964844,137.16000366210938,137.92999267578125,30307400,137.51596069335938
META,2018-12-06,133.82000732421875,139.6999969482422,133.6699981689453,139.6300048828125,28218100,139.2108612060547
META,2018-12-07,139.25,140.8699951171875,136.66000366210938,137.4199981689453,21195500,137.0074920654297
META,2018-12-10,139.60000610351562,143.0500030517578,139.00999450683594,141.85000610351562,26422200,141.4241943359375
META,2018-12-11,143.8800048828125,143.8800048828125,141.10000610351562,142.0800018310547,20300300,141.65350341796875
META,2018-12-12,143.0800018310547,147.19000244140625,142.50999450683594,144.5,23696900,144.06622314453125
META,2018-12-13,145.57000732421875,145.85000610351562,143.19000244140625,145.00999450683594,18148600,144.57470703125
META,2018-12-14,143.33999633789062,146.00999450683594,142.50999450683594,144.05999755859375,21785800,143.62754821777344
META,2018-12-17,143.0800018310547,144.9199981689453,138.4199981689453,140.19000244140625,24334000,139.76918029785156
META,2018-12-18,141.0800018310547,145.92999267578125,139.8300018310547,143.66000366210938,24709100,143.228759765625
META,2018-12-19,141.2100067138672,144.91000366210938,132.5,133.24000549316406,57404900,132.8400421142578
META,2018-12-20,130.6999969482422,135.57000732421875,130,133.39999389648438,40297900,132.9995574951172
META,2018-12-21,133.38999938964844,134.89999389648438,123.41999816894531,124.94999694824219,56901500,124.57491302490234
META,2018-12-24,123.0999984741211,129.74000549316406,123.0199966430664,124.05999755859375,22066000,123.68759155273438
META,2018-12-26,126,134.24000549316406,125.88999938964844,134.17999267578125,39723400,133.77720642089844
META,2018-12-27,132.44000244140625,134.99000549316406,129.6699981689453,134.52000427246094,31202500,134.11619567871094
META,2018-12-28,135.33999633789062,135.9199981689453,132.1999969482422,133.1999969482422,22627600,132.80015563964844
META,2018-12-31,134.4499969482422,134.63999938964844,129.9499969482422,131.08999633789062,24625300,130.6964874267578
META,2019-01-02,128.99000549316406,137.50999450683594,128.55999755859375,135.67999267578125,28146200,135.272705078125
META,2019-01-03,134.69000244140625,137.1699981689453,131.1199951171875,131.74000549316406,22717900,131.34454345703125
META,2019-01-04,134.00999450683594,138,133.75,137.9499969482422,29002100,137.535888671875
META,2019-01-07,137.55999755859375,138.8699951171875,135.91000366210938,138.0500030517578,20089300,137.63560485839844
META,2019-01-08,139.88999938964844,143.13999938964844,139.5399932861328,142.52999877929688,26263800,142.10214233398438
META,2019-01-09,142.9499969482422,144.6999969482422,141.27000427246094,144.22999572753906,22205900,143.79702758789062
META,2019-01-10,143.0800018310547,144.55999755859375,140.83999633789062,144.1999969482422,16125000,143.76712036132812
META,2019-01-11,143.14999389648438,145.36000061035156,142.57000732421875,143.8000030517578,12908000,143.3683319091797
META,2019-01-14,142,146.57000732421875,141.27000427246094,145.38999938964844,20520300,144.9535675048828
META,2019-01-15,146.00999450683594,150.67999267578125,145.99000549316406,148.9499969482422,24069000,148.50286865234375
META,2019-01-16,149,149.64999389648438,147,147.5399932861328,18025700,147.09710693359375
META,2019-01-17,146.9499969482422,149,146.5,148.3000030517578,15787900,147.85482788085938
META,2019-01-18,149.75,152.42999267578125,148.5500030517578,150.0399932861328,31029600,149.58958435058594
META,2019-01-22,149.1999969482422,151.52999877929688,146.3699951171875,147.57000732421875,22378700,147.12704467773438
META,2019-01-23,148.27999877929688,148.8000030517578,143.05999755859375,144.3000030517578,20098400,143.86683654785156
META,2019-01-24,144.63999938964844,146.44000244140625,142.52000427246094,145.8300018310547,20955500,145.39224243164062
META,2019-01-25,147.47999572753906,149.8300018310547,146.5399932861328,149.00999450683594,22237200,148.5626983642578
META,2019-01-28,148.0500030517578,148.9600067138672,146.2100067138672,147.47000122070312,15508500,147.02732849121094
META,2019-01-29,148.08999633789062,148.10000610351562,143.42999267578125,144.19000244140625,17632100,143.75717163085938
META,2019-01-30,146.22000122070312,150.9499969482422,145.6999969482422,150.4199981689453,44613200,149.9684600830078
META,2019-01-31,165.60000610351562,171.67999267578125,165,166.69000244140625,77233600,166.1896209716797
META,2019-02-01,165.83999633789062,169.10000610351562,165.66000366210938,165.7100067138672,30806500,165.2125701904297
META,2019-02-04,165.6999969482422,169.3000030517578,163.6199951171875,169.25,20036000,168.741943359375
META,2019-02-05,169.14999389648438,171.97999572753906,168.69000244140625,171.16000366210938,22557000,170.64620971679688
META,2019-02-06,171.1999969482422,172.47000122070312,169.27000427246094,170.49000549316406,13281200,169.9782257080078
META,2019-02-07,168.1999969482422,169.24000549316406,165.25,166.3800048828125,17517600,165.8805694580078
META,2019-02-08,164.47000122070312,167.3699951171875,164.2100067138672,167.3300018310547,12561400,166.82769775390625
META,2019-02-11,167.89999389648438,168.3000030517578,165.0800018310547,165.7899932861328,12811200,165.2923126220703
META,2019-02-12,166.86000061035156,168.33999633789062,164.5,165.0399932861328,16292300,164.5445556640625
META,2019-02-13,165.3800048828125,166.22000122070312,163.72999572753906,164.07000732421875,14205100,163.57749938964844
META,2019-02-14,163.19000244140625,164.8699951171875,162.25,163.9499969482422,12755200,163.45785522460938
META,2019-02-15,164.50999450683594,164.6999969482422,160.86000061035156,162.5,15504400,162.01220703125
META,2019-02-19,160.5,164.14999389648438,160.3300018310547,162.2899932861328,14345400,161.80282592773438
META,2019-02-20,162.25,163.72000122070312,161.25,162.55999755859375,11770700,162.07200622558594
META,2019-02-21,161.92999267578125,162.24000549316406,159.58999633789062,160.0399932861328,15607800,159.55958557128906
META,2019-02-22,160.5800018310547,162.41000366210938,160.30999755859375,161.88999938964844,15858500,161.40403747558594
META,2019-02-25,163.07000732421875,166.07000732421875,162.89999389648438,164.6199951171875,18737100,164.12583923339844
META,2019-02-26,164.33999633789062,166.24000549316406,163.8000030517578,164.1300048828125,13784100,163.63731384277344
META,2019-02-27,162.89999389648438,163.92999267578125,160.41000366210938,162.80999755859375,12697500,162.32127380371094
META,2019-02-28,162.3699951171875,163.5,160.86000061035156,161.4499969482422,11114200,160.96534729003906
META,2019-03-01,162.60000610351562,163.1300048828125,161.69000244140625,162.27999877929688,11097800,161.79286193847656
META,2019-03-04,163.89999389648438,167.5,163.8300018310547,167.3699951171875,18894700,166.86758422851562
META,2019-03-05,167.3699951171875,171.8800048828125,166.5500030517578,171.25999450683594,28187900,170.7458953857422
META,2019-03-06,172.89999389648438,173.57000732421875,171.27000427246094,172.50999450683594,21531700,171.99215698242188
META,2019-03-07,171.5,171.74000549316406,167.61000061035156,169.1300048828125,18306500,168.62229919433594
META,2019-03-08,166.1999969482422,169.6199951171875,165.97000122070312,169.60000610351562,13184800,169.0908966064453
META,2019-03-11,171.60000610351562,174.3000030517578,171.5800018310547,172.07000732421875,18884000,171.553466796875
META,2019-03-12,172.08999633789062,173.8000030517578,171.22000122070312,171.9199981689453,12155300,171.40391540527344
META,2019-03-13,172.32000732421875,174.02999877929688,172.1199951171875,173.3699951171875,11973300,172.8495635986328
META,2019-03-14,169.75999450683594,171.14999389648438,168.16000366210938,170.1699981689453,18037400,169.6591796875
META,2019-03-15,167.16000366210938,167.5800018310547,162.50999450683594,165.97999572753906,37135400,165.48175048828125
META,2019-03-18,163.57000732421875,163.89999389648438,159.27999877929688,160.47000122070312,37524200,159.98829650878906
META,2019-03-19,161.47999572753906,163.82000732421875,160.82000732421875,161.57000732421875,25611500,161.08499145507812
META,2019-03-20,161.5,166.1199951171875,161.24000549316406,165.44000244140625,20211500,164.94337463378906
META,2019-03-21,164.88999938964844,166.38999938964844,163.75,166.0800018310547,16223000,165.58143615722656
META,2019-03-22,165.64999389648438,167.4199981689453,164.08999633789062,164.33999633789062,16389200,163.84666442871094
META,2019-03-25,163,166.5399932861328,162,166.2899932861328,12631200,165.7908172607422
META,2019-03-26,167.35000610351562,169.4499969482422,166.35000610351562,167.67999267578125,15437900,167.17665100097656
META,2019-03-27,167.85000610351562,168.94000244140625,164.7899932861328,165.8699951171875,10620300,165.37208557128906
META,2019-03-28,164.57000732421875,166.72000122070312,163.3300018310547,165.5500030517578,10443000,165.0530548095703
META,2019-03-29,166.38999938964844,167.19000244140625,164.80999755859375,166.69000244140625,13455500,166.1896209716797
META,2019-04-01,167.8300018310547,168.89999389648438,167.27999877929688,168.6999969482422,10381500,168.19358825683594
META,2019-04-02,170.13999938964844,174.89999389648438,169.5500030517578,174.1999969482422,23946500,173.67706298828125
META,2019-04-03,174.5,177.9600067138672,172.9499969482422,173.5399932861328,27391100,173.01905822753906
META,2019-04-04,176.02000427246094,178,175.52999877929688,176.02000427246094,17847700,175.4916229248047
META,2019-04-05,176.8800048828125,177,175.10000610351562,175.72000122070312,9594100,175.1925048828125
META,2019-04-08,175.2100067138672,175.5,174.22999572753906,174.92999267578125,7297400,174.40489196777344
META,2019-04-09,175.6199951171875,179.19000244140625,175.5500030517578,177.5800018310547,19751000,177.04693603515625
META,2019-04-10,178.17999267578125,178.7899932861328,176.5399932861328,177.82000732421875,11701500,177.2862091064453
META,2019-04-11,178.24000549316406,178.39999389648438,177,177.50999450683594,8071000,176.97714233398438
META,2019-04-12,178,179.6300048828125,177.9499969482422,179.10000610351562,12329800,178.5623779296875
META,2019-04-15,178.5,180.5,176.8699951171875,179.64999389648438,10834800,179.1107177734375
META,2019-04-16,179,180.1699981689453,178.3000030517578,178.8699951171875,11215200,178.33306884765625
META,2019-04-17,179.60000610351562,180.74000549316406,178.36000061035156,178.77999877929688,9973700,178.2433319091797
META,2019-04-18,178.8000030517578,178.8800048828125,177.33999633789062,178.27999877929688,11655600,177.7448272705078
META,2019-04-22,178.25,181.6699981689453,178.25,181.44000244140625,13389900,180.89535522460938
META,2019-04-23,182.74000549316406,184.22000122070312,181.47999572753906,183.77999877929688,19954800,183.2283172607422
META,2019-04-24,184.49000549316406,185.13999938964844,181.64999389648438,182.5800018310547,37289900,182.03192138671875
META,2019-04-25,196.97999572753906,198.47999572753906,192.1199951171875,193.25999450683594,54148800,192.6798553466797
META,2019-04-26,192.5,192.89999389648438,189.08999633789062,191.49000549316406,22075000,190.91517639160156
META,2019-04-29,190.9499969482422,195.41000366210938,190.64999389648438,194.77999877929688,19641300,194.1953125
META,2019-04-30,194.19000244140625,197.38999938964844,192.27999877929688,193.39999389648438,23494700,192.81942749023438
META,2019-05-01,194.77999877929688,196.17999267578125,193.00999450683594,193.02999877929688,15996600,192.45054626464844
META,2019-05-02,193,194,189.75,192.52999877929688,13209500,191.95205688476562
META,2019-05-03,194.3800048828125,196.16000366210938,193.7100067138672,195.47000122070312,14575400,194.88323974609375
META,2019-05-06,191.24000549316406,194.27999877929688,190.5500030517578,193.8800048828125,13994900,193.29800415039062
META,2019-05-07,192.5399932861328,192.89999389648438,187.85000610351562,189.77000427246094,16253000,189.20034790039062
META,2019-05-08,189.38999938964844,190.72000122070312,188.5500030517578,189.5399932861328,12505700,188.9710235595703
META,2019-05-09,187.1999969482422,189.77000427246094,186.25999450683594,188.64999389648438,12967000,188.08370971679688
META,2019-05-10,188.25,190,184.58999633789062,188.33999633789062,12578500,187.77462768554688
META,2019-05-13,183.5,185.42999267578125,180.83999633789062,181.5399932861328,16833300,180.9950408935547
META,2019-05-14,182.52000427246094,183.49000549316406,178.10000610351562,180.72999572753906,17628100,180.18746948242188
META,2019-05-15,180.4199981689453,187.27999877929688,180.02000427246094,186.27000427246094,16746900,185.71084594726562
META,2019-05-16,185.0500030517578,188.5800018310547,185.0500030517578,186.99000549316406,12953100,186.42869567871094
META,2019-05-17,184.83999633789062,187.5800018310547,184.27999877929688,185.3000030517578,10485400,184.74375915527344
META,2019-05-20,181.8800048828125,184.22999572753906,181.3699951171875,182.72000122070312,10352000,182.1715087890625
META,2019-05-21,184.57000732421875,185.6999969482422,183.88999938964844,184.82000732421875,7502800,184.26519775390625
META,2019-05-22,184.72999572753906,186.74000549316406,183.61000061035156,185.32000732421875,9213800,184.7637176513672
META,2019-05-23,182.4199981689453,183.89999389648438,179.6699981689453,180.8699951171875,12768800,180.32705688476562
META,2019-05-24,182.3300018310547,183.6300048828125,180.8300018310547,181.05999755859375,8807700,180.51649475097656
META,2019-05-28,181.5399932861328,184.7100067138672,181.4499969482422,184.30999755859375,14843300,183.75674438476562
META,2019-05-29,183.5,184.55999755859375,181.35000610351562,182.19000244140625,12797700,181.64309692382812
META,2019-05-30,183.0800018310547,183.47999572753906,180.88999938964844,183.00999450683594,8581500,182.46063232421875
META,2019-05-31,180.27999877929688,180.5399932861328,177.16000366210938,177.47000122070312,15226500,176.93727111816406
META,2019-06-03,175,175.0500030517578,161.00999450683594,164.14999389648438,56059600,163.65724182128906
META,2019-06-04,163.7100067138672,168.27999877929688,160.83999633789062,167.5,46044300,166.9971923828125
META,2019-06-05,167.47999572753906,168.72000122070312,164.6300048828125,168.1699981689453,19758300,167.66517639160156
META,2019-06-06,168.3000030517578,169.6999969482422,167.22999572753906,168.3300018310547,12446400,167.82469177246094
META,2019-06-07,170.1699981689453,173.8699951171875,168.83999633789062,173.35000610351562,16917300,172.82962036132812
META,2019-06-10,174.75,177.86000061035156,173.8000030517578,174.82000732421875,14767900,174.29522705078125
META,2019-06-11,178.47999572753906,179.97999572753906,176.7899932861328,178.10000610351562,15266600,177.5653839111328
META,2019-06-12,178.3800048828125,179.27000427246094,172.8800048828125,175.0399932861328,17699800,174.51455688476562
META,2019-06-13,175.52999877929688,178.02999877929688,174.61000061035156,177.47000122070312,12253600,176.93727111816406
META,2019-06-14,180.50999450683594,181.83999633789062,180,181.3300018310547,16773700,180.78567504882812
META,2019-06-17,185.00999450683594,189.5,184.41000366210938,189.00999450683594,29459900,188.44261169433594
META,2019-06-18,194,194.52999877929688,187.27999877929688,188.47000122070312,37571400,187.90423583984375
META,2019-06-19,187,188.10000610351562,184.5500030517578,187.47999572753906,21417100,186.91722106933594
META,2019-06-20,190.9499969482422,191.16000366210938,187.63999938964844,189.52999877929688,14635700,188.96107482910156
META,2019-06-21,188.75,192,188.75,191.13999938964844,22751200,190.56622314453125
META,2019-06-24,192.4199981689453,193.97999572753906,191.57000732421875,192.60000610351562,15509000,192.0218505859375
META,2019-06-25,192.8800048828125,193.13999938964844,188.1300048828125,188.83999633789062,16750300,188.2731170654297
META,2019-06-26,189.5399932861328,190.75999450683594,187.30999755859375,187.66000366210938,12808600,187.0966796875
META,2019-06-27,189.8800048828125,198.8800048828125,188.27000427246094,189.5,11159000,188.93115234375
META,2019-06-28,190.5500030517578,193.1999969482422,189.94000244140625,193,16378900,192.42063903808594
META,2019-07-01,195.2100067138672,195.27999877929688,191.92999267578125,193,14181800,192.42063903808594
META,2019-07-02,193,195,192.7100067138672,195,9050000,194.4146270751953
META,2019-07-03,194.16000366210938,197.39999389648438,194.16000366210938,197.1999969482422,10246100,196.6080322265625
META,2019-07-05,196.17999267578125,197.07000732421875,194.1699981689453,196.39999389648438,11164100,195.8104248046875
META,2019-07-08,195.19000244140625,196.67999267578125,193.63999938964844,195.75999450683594,9723900,195.17236328125
META,2019-07-09,194.97000122070312,199.4600067138672,194.88999938964844,199.2100067138672,14698600,198.6120147705078
META,2019-07-10,200,202.9600067138672,199.6699981689453,202.72999572753906,20571700,202.12142944335938
META,2019-07-11,203.25999450683594,203.8000030517578,200.2100067138672,201.22999572753906,13678500,200.62594604492188
META,2019-07-12,199.67999267578125,205.3000030517578,199.16000366210938,204.8699951171875,15366300,204.2550048828125
META,2019-07-15,204.25,205.3300018310547,201.82000732421875,203.91000366210938,16030300,203.29791259765625
META,2019-07-16,203.88999938964844,205.47000122070312,203.10000610351562,203.83999633789062,12132700,203.2281036376953
META,2019-07-17,204.17999267578125,204.36000061035156,201.58999633789062,201.8000030517578,12083700,201.19422912597656
META,2019-07-18,200.14999389648438,202.47000122070312,199.3800048828125,200.77999877929688,11937900,200.1772918701172
META,2019-07-19,202.17999267578125,202.3300018310547,198.07000732421875,198.36000061035156,12098300,197.76455688476562
META,2019-07-22,199.91000366210938,202.57000732421875,198.80999755859375,202.32000732421875,13589000,201.71267700195312
META,2019-07-23,202.83999633789062,204.24000549316406,200.9600067138672,202.36000061035156,14583700,201.75253295898438
META,2019-07-24,197.6300048828125,204.80999755859375,197.22000122070312,204.66000366210938,32532500,204.045654296875
META,2019-07-25,206.6999969482422,208.66000366210938,198.25999450683594,200.7100067138672,39889900,200.10751342773438
META,2019-07-26,200.19000244140625,202.8800048828125,196.25,199.75,24434000,199.15037536621094
META,2019-07-29,199,199.6300048828125,195.3000030517578,195.94000244140625,16530800,195.351806640625
META,2019-07-30,195.38999938964844,198.7100067138672,193.5,197.0399932861328,11903600,196.44851684570312
META,2019-07-31,196.9499969482422,198.75999450683594,192.67999267578125,194.22999572753906,14593500,193.64694213867188
META,2019-08-01,194.1699981689453,198.47000122070312,190.8800048828125,192.72999572753906,17777000,192.15145874023438
META,2019-08-02,191.10000610351562,192.6199951171875,188.07000732421875,189.02000427246094,15297000,188.45260620117188
META,2019-08-05,184.69000244140625,185.6699981689453,179.33999633789062,181.72999572753906,23086700,181.18446350097656
META,2019-08-06,183.69000244140625,185.7899932861328,183.08999633789062,184.50999450683594,18035700,183.9561309814453
META,2019-08-07,183.60000610351562,186.3699951171875,181.22000122070312,185.14999389648438,15833200,184.5941925048828
META,2019-08-08,186.6199951171875,190.33999633789062,184.0500030517578,190.16000366210938,14828900,189.58917236328125
META,2019-08-09,190,190.97999572753906,187.1199951171875,187.85000610351562,11058800,187.28611755371094
META,2019-08-12,186.85000610351562,187.58999633789062,184.4600067138672,185.3699951171875,10930900,184.8135528564453
META,2019-08-13,185.52000427246094,191.3800048828125,185.3699951171875,188.4499969482422,13577000,187.88430786132812
META,2019-08-14,185.8000030517578,185.99000549316406,179.30999755859375,179.7100067138672,18903700,179.1705322265625
META,2019-08-15,180.9499969482422,183.1999969482422,180.02999877929688,182.58999633789062,12925900,182.04188537597656
META,2019-08-16,183.75,185.10000610351562,182.36000061035156,183.6999969482422,12654600,183.1485595703125
META,2019-08-19,186.00999450683594,187.5,184.85000610351562,186.1699981689453,9691200,185.6111602783203
META,2019-08-20,185.4499969482422,186,182.38999938964844,183.80999755859375,10083400,183.2582244873047
META,2019-08-21,185,185.89999389648438,183.13999938964844,183.5500030517578,8398200,182.99900817871094
META,2019-08-22,183.42999267578125,184.11000061035156,179.91000366210938,182.0399932861328,10821400,181.49354553222656
META,2019-08-23,180.83999633789062,183.1300048828125,176.66000366210938,177.75,17323400,177.2164306640625
META,2019-08-26,179.39999389648438,180.5,178.24000549316406,180.36000061035156,8773600,179.81858825683594
META,2019-08-27,181.92999267578125,184.0399932861328,181.00999450683594,181.3000030517578,14399600,180.75576782226562
META,2019-08-28,180.52999877929688,181.9499969482422,178.9199981689453,181.75999450683594,9386100,181.21437072753906
META,2019-08-29,183.77000427246094,186.0800018310547,183.47000122070312,185.57000732421875,10128700,185.01295471191406
META,2019-08-30,186.77999877929688,186.8000030517578,183.4600067138672,185.6699981689453,10774500,185.11264038085938
META,2019-09-03,184,185.6699981689453,182.11000061035156,182.38999938964844,9779400,181.84249877929688
META,2019-09-04,184.64999389648438,187.75,183.88999938964844,187.13999938964844,11308000,186.57823181152344
META,2019-09-05,188.52999877929688,191.36000061035156,187.94000244140625,190.89999389648438,13876700,190.3269500732422
META,2019-09-06,190.2100067138672,190.2100067138672,186.35000610351562,187.49000549316406,15226800,186.92718505859375
META,2019-09-09,187.72999572753906,188.97999572753906,185.85000610351562,188.75999450683594,14722400,188.19337463378906
META,2019-09-10,187.44000244140625,188.10000610351562,184.5500030517578,186.1699981689453,15455900,185.6111602783203
META,2019-09-11,186.4600067138672,189.44000244140625,186.0800018310547,188.49000549316406,11761700,187.9241943359375
META,2019-09-12,189.86000061035156,190.92999267578125,187.22999572753906,187.47000122070312,11419800,186.9072265625
META,2019-09-13,187.3300018310547,187.97000122070312,186.5399932861328,187.19000244140625,11441100,186.6280975341797
META,2019-09-16,186.92999267578125,187.7899932861328,185.77000427246094,186.22000122070312,8444800,185.6610107421875
META,2019-09-17,186.66000366210938,188.32000732421875,185.5399932861328,188.0800018310547,9671100,187.51541137695312
META,2019-09-18,188.08999633789062,189.0800018310547,186.00999450683594,188.13999938964844,9681900,187.5752410888672
META,2019-09-19,188.66000366210938,191.10000610351562,188.14999389648438,190.13999938964844,10392700,189.56922912597656
META,2019-09-20,190.66000366210938,193.10000610351562,188.1199951171875,189.92999267578125,19934200,189.35986328125
META,2019-09-23,189.33999633789062,190.10000610351562,185.2100067138672,186.82000732421875,13327600,186.25921630859375
META,2019-09-24,187.97999572753906,188.0399932861328,180.38999938964844,181.27999877929688,18546600,180.73582458496094
META,2019-09-25,181.4499969482422,183.4199981689453,177.8699951171875,182.8000030517578,18068300,182.2512664794922
META,2019-09-26,181.3300018310547,181.39999389648438,177.6699981689453,180.11000061035156,16083300,179.5693359375
META,2019-09-27,180.49000549316406,180.75999450683594,175.66000366210938,177.10000610351562,14656200,176.56837463378906
META,2019-09-30,177.8699951171875,178.6699981689453,176.85000610351562,178.0800018310547,10740000,177.54542541503906
META,2019-10-01,179.14999389648438,179.83999633789062,174.8800048828125,175.80999755859375,17073000,175.28225708007812
META,2019-10-02,174.83999633789062,176.52999877929688,173.08999633789062,174.60000610351562,16151700,174.0758819580078
META,2019-10-03,175.57000732421875,179.83999633789062,173.6300048828125,179.3800048828125,16086300,178.84153747558594
META,2019-10-04,179.5500030517578,180.97999572753906,178.10000610351562,180.4499969482422,10430200,179.90830993652344
META,2019-10-07,180,181.17999267578125,178.08999633789062,179.67999267578125,9178300,179.140625
META,2019-10-08,178.25999450683594,180.3699951171875,177.72000122070312,177.75,9466900,177.2164306640625
META,2019-10-09,179.16000366210938,180.72000122070312,177.94000244140625,179.85000610351562,7556900,179.31011962890625
META,2019-10-10,180.32000732421875,181.61000061035156,179.1699981689453,180.02999877929688,8605000,179.4895782470703
META,2019-10-11,182.14999389648438,186.49000549316406,182.13999938964844,184.19000244140625,14930500,183.6370849609375
META,2019-10-14,184.1999969482422,184.6199951171875,182.57000732421875,183.27999877929688,7006000,182.7298126220703
META,2019-10-15,183.8000030517578,190.3800048828125,183.66000366210938,188.88999938964844,15039100,188.32298278808594
META,2019-10-16,188.32000732421875,189.6999969482422,186.89999389648438,189.5500030517578,10516900,188.9810028076172
META,2019-10-17,190.3000030517578,190.83999633789062,188.77000427246094,190.38999938964844,9603000,189.8184814453125
META,2019-10-18,190.22999572753906,191.49000549316406,183.9199981689453,185.85000610351562,16874200,185.29212951660156
META,2019-10-21,187.0399932861328,189.91000366210938,186.75,189.75999450683594,8122600,189.19036865234375
META,2019-10-22,190,190.64999389648438,181.5,182.33999633789062,19537600,181.79263305664062
META,2019-10-23,182.00999450683594,186.3800048828125,182,186.14999389648438,12300400,185.59120178222656
META,2019-10-24,184.6199951171875,186.72999572753906,182.8000030517578,186.3800048828125,11413500,185.82052612304688
META,2019-10-25,185.8300018310547,189,185.08999633789062,187.88999938964844,8061200,187.3259735107422
META,2019-10-28,187.1999969482422,189.52999877929688,185.0800018310547,189.39999389648438,13657900,188.83145141601562
META,2019-10-29,191.69000244140625,192.52999877929688,188.47000122070312,189.30999755859375,13574900,188.74172973632812
META,2019-10-30,189.55999755859375,190.4499969482422,185.97999572753906,188.25,28734600,187.68490600585938
META,2019-10-31,196.6999969482422,198.08999633789062,188.25,191.64999389648438,42286500,191.07469177246094
META,2019-11-01,192.85000610351562,194.11000061035156,189.91000366210938,193.6199951171875,21711800,193.0387725830078
META,2019-11-04,194.5500030517578,197.3699951171875,193.80999755859375,194.72000122070312,16371300,194.135498046875
META,2019-11-05,195.3699951171875,195.75,193.60000610351562,194.32000732421875,9942000,193.7366943359375
META,2019-11-06,194.02999877929688,194.3699951171875,191.35000610351562,191.5500030517578,10973000,190.97500610351562
META,2019-11-07,191.91000366210938,193.44000244140625,189.47000122070312,190.4199981689453,13473000,189.848388671875
META,2019-11-08,190,192.33999633789062,189.6999969482422,190.83999633789062,10760800,190.26712036132812
META,2019-11-11,189.92999267578125,190.0800018310547,188.5399932861328,189.61000061035156,8631200,189.0408172607422
META,2019-11-12,190,195.05999755859375,189.74000549316406,194.47000122070312,17615500,193.88623046875
META,2019-11-13,194.6999969482422,195.6999969482422,192.74000549316406,193.19000244140625,10860700,192.61007690429688
META,2019-11-14,192.92999267578125,194.02999877929688,191.4499969482422,193.14999389648438,9040500,192.5701904296875
META,2019-11-15,194.25999450683594,195.3000030517578,193.3800048828125,195.10000610351562,11524300,194.5143585205078
META,2019-11-18,194.55999755859375,198.6300048828125,193.0500030517578,197.39999389648438,16167200,196.8074188232422
META,2019-11-19,197.39999389648438,200,196.86000061035156,199.32000732421875,19056800,198.7216796875
META,2019-11-20,198.5800018310547,199.58999633789062,195.42999267578125,197.50999450683594,12355400,196.91708374023438
META,2019-11-21,197.4199981689453,199.08999633789062,196.86000061035156,197.92999267578125,12131000,197.33583068847656
META,2019-11-22,198.3800048828125,199.3000030517578,197.6199951171875,198.82000732421875,9959800,198.2231903076172
META,2019-11-25,199.52000427246094,200.97000122070312,199.25,199.7899932861328,15272300,199.19024658203125
META,2019-11-26,200,200.14999389648438,198.0399932861328,198.97000122070312,11735500,198.37271118164062
META,2019-11-27,199.89999389648438,203.13999938964844,199.4199981689453,202,12736600,201.3936309814453
META,2019-11-29,201.60000610351562,203.8000030517578,201.2100067138672,201.63999938964844,7985200,201.03469848632812
META,2019-12-02,202.1300048828125,202.17999267578125,198.0500030517578,199.6999969482422,11503400,199.1005401611328
META,2019-12-03,197.60000610351562,198.92999267578125,195.0800018310547,198.82000732421875,11595300,198.2231903076172
META,2019-12-04,200,200.02999877929688,198.0500030517578,198.7100067138672,8456300,198.11349487304688
META,2019-12-05,199.86000061035156,201.2899932861328,198.2100067138672,199.36000061035156,9740400,198.7615509033203
META,2019-12-06,200.5,201.57000732421875,200.05999755859375,201.0500030517578,12270600,200.44647216796875
META,2019-12-09,200.64999389648438,203.13999938964844,200.2100067138672,201.33999633789062,11954800,200.73561096191406
META,2019-12-10,201.66000366210938,202.0500030517578,200.14999389648438,200.8699951171875,9475700,200.2670135498047
META,2019-12-11,200.27999877929688,202.6300048828125,200.27999877929688,202.25999450683594,8036800,201.65284729003906
META,2019-12-12,202.35000610351562,203.66000366210938,194.10000610351562,196.75,23734800,196.15939331054688
META,2019-12-13,196.39999389648438,196.8000030517578,193.1699981689453,194.11000061035156,18798000,193.52731323242188
META,2019-12-16,195.27000427246094,199.1199951171875,194.80999755859375,197.9199981689453,14911500,197.3258819580078
META,2019-12-17,198.83999633789062,199,196.1300048828125,198.38999938964844,10175700,197.79444885253906
META,2019-12-18,200.08999633789062,204.3000030517578,200.08999633789062,202.5,23274400,201.8921356201172
META,2019-12-19,202.77999877929688,206.3000030517578,202.50999450683594,206.05999755859375,16514600,205.44143676757812
META,2019-12-20,207.47999572753906,207.7100067138672,203.42999267578125,206.3000030517578,27306900,205.6807098388672
META,2019-12-23,206.6999969482422,208.58999633789062,205.67999267578125,206.17999267578125,13348900,205.56106567382812
META,2019-12-24,206.3000030517578,206.7899932861328,205,205.1199951171875,6046300,204.50425720214844
META,2019-12-26,205.57000732421875,207.82000732421875,205.30999755859375,207.7899932861328,9350700,207.16624450683594
META,2019-12-27,208.6699981689453,208.92999267578125,206.58999633789062,208.10000610351562,10284200,207.47532653808594
META,2019-12-30,207.86000061035156,207.89999389648438,203.89999389648438,204.41000366210938,10524300,203.79638671875
META,2019-12-31,204,205.55999755859375,203.60000610351562,205.25,8953500,204.63388061523438
META,2020-01-02,206.75,209.7899932861328,206.27000427246094,209.77999877929688,12077100,209.1502685546875
META,2020-01-03,207.2100067138672,210.39999389648438,206.9499969482422,208.6699981689453,11188400,208.04360961914062
META,2020-01-06,206.6999969482422,212.77999877929688,206.52000427246094,212.60000610351562,17058900,211.96180725097656
META,2020-01-07,212.82000732421875,214.5800018310547,211.75,213.05999755859375,14912400,212.42041015625
META,2020-01-08,213,216.24000549316406,212.61000061035156,215.22000122070312,13475000,214.57394409179688
META,2020-01-09,217.5399932861328,218.3800048828125,216.27999877929688,218.3000030517578,12642800,217.6446990966797
META,2020-01-10,219.1999969482422,219.8800048828125,217.4199981689453,218.05999755859375,12119400,217.40542602539062
META,2020-01-13,219.60000610351562,221.97000122070312,219.2100067138672,221.91000366210938,14463400,221.24386596679688
META,2020-01-14,221.61000061035156,222.3800048828125,218.6300048828125,219.05999755859375,13288900,218.40240478515625
META,2020-01-15,220.61000061035156,221.67999267578125,220.13999938964844,221.14999389648438,10036500,220.48614501953125
META,2020-01-16,222.57000732421875,222.6300048828125,220.38999938964844,221.77000427246094,10015300,221.1042938232422
META,2020-01-17,222.02999877929688,222.2899932861328,220.52999877929688,222.13999938964844,15905900,221.47317504882812
META,2020-01-21,222.16000366210938,222.3699951171875,219.1199951171875,221.44000244140625,14275800,220.7752685546875
META,2020-01-22,222.30999755859375,222.75,221.27999877929688,221.32000732421875,12212800,220.6556396484375
META,2020-01-23,220.75,221.49000549316406,219.27000427246094,219.75999450683594,11195000,219.10031127929688
META,2020-01-24,220.8000030517578,221.77999877929688,216.11000061035156,217.94000244140625,11905800,217.28578186035156
META,2020-01-27,213.10000610351562,216.05999755859375,212.5,214.8699951171875,13810700,214.22499084472656
META,2020-01-28,216.13999938964844,218.74000549316406,213.52000427246094,217.7899932861328,13413800,217.13623046875
META,2020-01-29,221.44000244140625,224.1999969482422,218.4499969482422,223.22999572753906,33181300,222.5598907470703
META,2020-01-30,206.52999877929688,211.42999267578125,204.75,209.52999877929688,48775500,208.90103149414062
META,2020-01-31,208.42999267578125,208.69000244140625,201.05999755859375,201.91000366210938,31359900,201.3039093017578
META,2020-02-03,203.44000244140625,205.13999938964844,202.5,204.19000244140625,15495600,203.57705688476562
META,2020-02-04,206.6199951171875,210.60000610351562,205.1999969482422,209.8300018310547,19628900,209.2001190185547
META,2020-02-05,212.50999450683594,212.72999572753906,208.7100067138672,210.11000061035156,12538200,209.47927856445312
META,2020-02-06,210.47000122070312,211.19000244140625,209.33999633789062,210.85000610351562,10567500,210.21707153320312
META,2020-02-07,210.3000030517578,212.82000732421875,209.92999267578125,212.3300018310547,12242500,211.692626953125
META,2020-02-10,211.52000427246094,213.8000030517578,210.66000366210938,213.05999755859375,11856400,212.42041015625
META,2020-02-11,210.19000244140625,210.86000061035156,206.50999450683594,207.19000244140625,25030800,206.56805419921875
META,2020-02-12,207.85000610351562,211.22000122070312,207.39999389648438,210.75999450683594,13813700,210.12733459472656
META,2020-02-13,209.52000427246094,214.3300018310547,209.17999267578125,213.13999938964844,15396600,212.50018310546875
META,2020-02-14,214,214.92999267578125,212.64999389648438,214.17999267578125,10741700,213.5370635986328
META,2020-02-18,213.5500030517578,217.97999572753906,213.39999389648438,217.8000030517578,15609200,217.14620971679688
META,2020-02-19,217.99000549316406,218.32000732421875,216.11000061035156,217.49000549316406,12135100,216.83712768554688
META,2020-02-20,216.52000427246094,218.77000427246094,212.9499969482422,214.5800018310547,13109200,213.9358673095703
META,2020-02-21,213.47999572753906,214.24000549316406,208.8300018310547,210.17999267578125,14092300,209.549072265625
META,2020-02-24,201.8000030517578,203.64999389648438,198.1699981689453,200.72000122070312,23080100,200.1174774169922
META,2020-02-25,202.25,203.5,195.9499969482422,196.77000427246094,21433500,196.17933654785156
META,2020-02-26,197.19000244140625,201.2100067138672,195.49000549316406,197.1999969482422,16524500,196.6080322265625
META,2020-02-27,191.82000732421875,195.8800048828125,189.5,189.75,21682600,189.18038940429688
META,2020-02-28,182.6999969482422,192.74000549316406,181.82000732421875,192.47000122070312,32568900,191.89224243164062
META,2020-03-02,194.02999877929688,196.57000732421875,188.85000610351562,196.44000244140625,24949000,195.85032653808594
META,2020-03-03,196.22000122070312,197.24000549316406,183.97000122070312,185.88999938964844,27984100,185.3319854736328
META,2020-03-04,189.1699981689453,191.8300018310547,186.38999938964844,191.75999450683594,23062500,191.18435668945312
META,2020-03-05,186.77999877929688,188.99000549316406,183.88999938964844,185.1699981689453,19333400,184.61415100097656
META,2020-03-06,178.3300018310547,183.77999877929688,176.25999450683594,181.08999633789062,24559600,180.54640197753906
META,2020-03-09,169.60000610351562,175,165.19000244140625,169.5,29949000,168.99118041992188
META,2020-03-10,174.6699981689453,178.2899932861328,169.5,178.19000244140625,24517800,177.6551055908203
META,2020-03-11,174.00999450683594,175.8800048828125,167.66000366210938,170.24000549316406,20373900,169.72897338867188
META,2020-03-12,159.5399932861328,166.60000610351562,154.33999633789062,154.47000122070312,43266300,154.0063018798828
META,2020-03-13,163.52999877929688,170.7899932861328,157.60000610351562,170.27999877929688,35028600,169.7688446044922
META,2020-03-16,152.32000732421875,159.1300048828125,143.10000610351562,146.00999450683594,39120400,145.5717010498047
META,2020-03-17,150.74000549316406,153.94000244140625,140,149.4199981689453,34255600,148.97145080566406
META,2020-03-18,139.75,148.17999267578125,137.10000610351562,146.9600067138672,37553100,146.51885986328125
META,2020-03-19,146.6199951171875,159.92999267578125,144.8000030517578,153.1300048828125,39862300,152.67031860351562
META,2020-03-20,156.02000427246094,159.27000427246094,148,149.72999572753906,32568400,149.28053283691406
META,2020-03-23,149.66000366210938,152.30999755859375,142.25,148.10000610351562,29830800,147.6554412841797
META,2020-03-24,155.2100067138672,161.30999755859375,152.57000732421875,160.97999572753906,30440400,160.49676513671875
META,2020-03-25,158.9199981689453,162.99000549316406,153.05999755859375,156.2100067138672,35184300,155.7410888671875
META,2020-03-26,158.25,164,157.02000427246094,163.33999633789062,26556800,162.84967041015625
META,2020-03-27,158.1999969482422,160.08999633789062,154.75,156.7899932861328,24879900,156.3193359375
META,2020-03-30,159.17999267578125,166.75,158.05999755859375,165.9499969482422,22515200,165.45184326171875
META,2020-03-31,165.47999572753906,170.92999267578125,164.1999969482422,166.8000030517578,23676300,166.29930114746094
META,2020-04-01,161.6199951171875,164.14999389648438,158.0399932861328,159.60000610351562,19507600,159.12091064453125
META,2020-04-02,159.10000610351562,161.35000610351562,155.9199981689453,158.19000244140625,20886300,157.7151336669922
META,2020-04-03,157.14999389648438,157.91000366210938,150.8300018310547,154.17999267578125,25983300,153.7171630859375
META,2020-04-06,160.14999389648438,166.1999969482422,158.50999450683594,165.5500030517578,28453600,165.0530548095703
META,2020-04-07,171.7899932861328,173.38999938964844,166.00999450683594,168.8300018310547,31411900,168.32321166992188
META,2020-04-08,171.25,175,167.74000549316406,174.27999877929688,21664200,173.7568359375
META,2020-04-09,175.89999389648438,177.0800018310547,171.57000732421875,175.19000244140625,23534300,174.6641082763672
META,2020-04-13,173.6699981689453,175,169.4499969482422,174.7899932861328,19355400,174.2653045654297
META,2020-04-14,178.97999572753906,181.22999572753906,176.6199951171875,178.1699981689453,21011800,177.63514709472656
META,2020-04-15,175.19000244140625,178.19000244140625,172.82000732421875,176.97000122070312,17423000,176.43875122070312
META,2020-04-16,177.9499969482422,178.0500030517578,172.50999450683594,176.25,23593200,175.72091674804688
META,2020-04-17,179.1999969482422,180.27999877929688,176.66000366210938,179.24000549316406,20974800,178.70196533203125
META,2020-04-20,177.41000366210938,180.5,176.77000427246094,178.24000549316406,16110700,177.7049560546875
META,2020-04-21,175.25,175.3800048828125,168.33999633789062,170.8000030517578,24850500,170.28729248046875
META,2020-04-22,178.4499969482422,184.77999877929688,178.13999938964844,182.27999877929688,33242000,181.73281860351562
META,2020-04-23,184.0800018310547,187.0500030517578,183.14999389648438,185.1300048828125,21426600,184.57427978515625
META,2020-04-24,183.22999572753906,190.41000366210938,180.8300018310547,190.07000732421875,28792000,189.4994354248047
META,2020-04-27,192.66000366210938,193.75,187.41000366210938,187.5,29197800,186.93714904785156
META,2020-04-28,188.66000366210938,189.1999969482422,182.55999755859375,182.91000366210938,21731000,182.36093139648438
META,2020-04-29,190.92999267578125,196.91000366210938,190,194.19000244140625,45954500,193.60708618164062
META,2020-04-30,206.9199981689453,209.69000244140625,201.57000732421875,204.7100067138672,46230100,204.0955047607422
META,2020-05-01,201.60000610351562,207.27999877929688,199.0500030517578,202.27000427246094,30415600,201.66281127929688
META,2020-05-04,200.1999969482422,205.91000366210938,198.75999450683594,205.25999450683594,19250700,204.64382934570312
META,2020-05-05,207.02000427246094,210.3800048828125,206.5,207.07000732421875,21071200,206.4484100341797
META,2020-05-06,208.1199951171875,211.60000610351562,206.66000366210938,208.47000122070312,21857000,207.84422302246094
META,2020-05-07,211.16000366210938,211.60000610351562,209.0399932861328,211.25999450683594,15152000,210.62582397460938
META,2020-05-08,212.24000549316406,213.2100067138672,210.85000610351562,212.35000610351562,12506000,211.7125701904297
META,2020-05-11,210.88999938964844,215,210.3699951171875,213.17999267578125,12911900,212.54006958007812
META,2020-05-12,213.2899932861328,215.27999877929688,210,210.10000610351562,14704600,209.46932983398438
META,2020-05-13,209.42999267578125,210.77999877929688,202.11000061035156,205.10000610351562,20684600,204.48431396484375
META,2020-05-14,202.55999755859375,206.92999267578125,200.69000244140625,206.80999755859375,17178900,206.18917846679688
META,2020-05-15,205.27000427246094,211.33999633789062,204.1199951171875,210.8800048828125,19383200,210.24697875976562
META,2020-05-18,212.14999389648438,214.63999938964844,210.94000244140625,213.19000244140625,20151900,212.55003356933594
META,2020-05-19,213.27000427246094,220.49000549316406,212.8300018310547,216.8800048828125,31843200,216.2289581298828
META,2020-05-20,223.5,231.33999633789062,223.19000244140625,229.97000122070312,50162900,229.2796630859375
META,2020-05-21,234.72000122070312,237.1999969482422,231.1999969482422,231.38999938964844,47782600,230.69540405273438
META,2020-05-22,231.50999450683594,235.99000549316406,228.74000549316406,234.91000366210938,33925600,234.204833984375
META,2020-05-26,239.77000427246094,240.89999389648438,231.6699981689453,232.1999969482422,33178300,231.5029754638672
META,2020-05-27,229.07000732421875,230.55999755859375,221.1300048828125,229.13999938964844,34697600,228.45216369628906
META,2020-05-28,224.3000030517578,231.6300048828125,224,225.4600067138672,29377200,224.78321838378906
META,2020-05-29,225.1999969482422,227.49000549316406,222.8800048828125,225.08999633789062,23241500,224.414306640625
META,2020-06-01,224.58999633789062,232.44000244140625,223.5,231.91000366210938,18223800,231.21385192871094
META,2020-06-02,230.94000244140625,233,226.55999755859375,232.72000122070312,20919000,232.0214080810547
META,2020-06-03,232.11000061035156,232.64999389648438,228.52999877929688,230.16000366210938,15380300,229.46910095214844
META,2020-06-04,229.55999755859375,231.6300048828125,224.61000061035156,226.2899932861328,17041500,225.61070251464844
META,2020-06-05,226.7100067138672,231.35000610351562,225.30999755859375,230.77000427246094,16750400,230.0772705078125
META,2020-06-08,229.02999877929688,231.5500030517578,227.41000366210938,231.39999389648438,15466500,230.7053680419922
META,2020-06-09,231.52000427246094,239.77000427246094,230.41000366210938,238.6699981689453,27462900,237.9535369873047
META,2020-06-10,240.9600067138672,241.2100067138672,235.27999877929688,236.72999572753906,20720700,236.0193634033203
META,2020-06-11,229.94000244140625,232.88999938964844,223.5500030517578,224.42999267578125,26708200,223.75628662109375
META,2020-06-12,229.89999389648438,231.66000366210938,224.5,228.5800018310547,22091400,227.8938446044922
META,2020-06-15,225.08999633789062,233.77000427246094,224.8000030517578,232.5,15340300,231.8020782470703
META,2020-06-16,237.13999938964844,238.4600067138672,233,235.64999389648438,15236700,234.94259643554688
META,2020-06-17,235,237.58999633789062,231.72999572753906,235.52999877929688,19578100,234.82298278808594
META,2020-06-18,234.99000549316406,236.13999938964844,232.14999389648438,235.94000244140625,15782500,235.23175048828125
META,2020-06-19,237.7899932861328,240.8300018310547,235.5500030517578,238.7899932861328,30081300,238.0731964111328
META,2020-06-22,238.55999755859375,240.6999969482422,236.91000366210938,239.22000122070312,18917800,238.5019073486328
META,2020-06-23,241.27999877929688,245.19000244140625,239.86000061035156,242.24000549316406,24017900,241.5128173828125
META,2020-06-24,241.1999969482422,243.22000122070312,232.67999267578125,234.02000427246094,20834900,233.3175048828125
META,2020-06-25,234.6199951171875,237.3000030517578,232.74000549316406,235.67999267578125,18704300,234.97250366210938
META,2020-06-26,232.63999938964844,233.08999633789062,215.39999389648438,216.0800018310547,76343900,215.4313507080078
META,2020-06-29,209.75,220.75,207.11000061035156,220.63999938964844,58514300,219.97767639160156
META,2020-06-30,220.58999633789062,227.5,218.47000122070312,227.07000732421875,33927100,226.3883819580078
META,2020-07-01,228.5,239,227.55999755859375,237.5500030517578,43399700,236.8369140625
META,2020-07-02,239,240,232.61000061035156,233.4199981689453,30633600,232.71929931640625
META,2020-07-06,233.75999450683594,240.39999389648438,232.27000427246094,240.27999877929688,26206200,239.5587158203125
META,2020-07-07,239.41000366210938,247.64999389648438,238.82000732421875,240.86000061035156,27887800,240.13697814941406
META,2020-07-08,238.11000061035156,246.99000549316406,236.58999633789062,243.5800018310547,29791300,242.84881591796875
META,2020-07-09,245,246.52999877929688,239.24000549316406,244.5,22174900,243.76605224609375
META,2020-07-10,243.69000244140625,245.49000549316406,239.32000732421875,245.07000732421875,22982700,244.3343505859375
META,2020-07-13,247.00999450683594,250.14999389648438,238.4199981689453,239,24674900,238.28256225585938
META,2020-07-14,236.75999450683594,240.3300018310547,232.02999877929688,239.72999572753906,23378100,239.01036071777344
META,2020-07-15,241.5500030517578,244.82000732421875,238.0500030517578,240.27999877929688,19133600,239.5587158203125
META,2020-07-16,238,241.75999450683594,236.3300018310547,240.92999267578125,18880700,240.20675659179688
META,2020-07-17,241,244.16000366210938,237.86000061035156,242.02999877929688,18152400,241.303466796875
META,2020-07-20,240.05999755859375,246.0500030517578,235.63999938964844,245.4199981689453,20872200,244.68328857421875
META,2020-07-21,246.22000122070312,246.91000366210938,240.0800018310547,241.75,19364200,241.0242919921875
META,2020-07-22,240.25999450683594,241.89999389648438,238.1199951171875,239.8699951171875,15427900,239.14993286132812
META,2020-07-23,239.6300048828125,242.4199981689453,231.75,232.60000610351562,21771800,231.90179443359375
META,2020-07-24,230.19000244140625,233.49000549316406,226.89999389648438,230.7100067138672,18325800,230.0174560546875
META,2020-07-27,231.4600067138672,234.9499969482422,230.8300018310547,233.5,13163100,232.79905700683594
META,2020-07-28,234.6300048828125,234.9600067138672,229.8300018310547,230.1199951171875,14170100,229.42921447753906
META,2020-07-29,231.13999938964844,233.6999969482422,230.30999755859375,233.2899932861328,13588300,232.58969116210938
META,2020-07-30,230.22000122070312,234.88999938964844,229,234.5,20615300,233.7960662841797
META,2020-07-31,255.82000732421875,255.85000610351562,249,253.6699981689453,53005100,252.9085235595703
META,2020-08-03,252.64999389648438,255.39999389648438,250.3300018310547,251.9600067138672,23124900,251.2036590576172
META,2020-08-04,251.55999755859375,252.8000030517578,247.42999267578125,249.8300018310547,17183500,249.08004760742188
META,2020-08-05,250.19000244140625,252.27000427246094,247.77000427246094,249.1199951171875,13050100,248.3721923828125
META,2020-08-06,249.0399932861328,266.6000061035156,248.6699981689453,265.2799987792969,45241600,264.4836730957031
META,2020-08-07,264.0799865722656,278.8900146484375,263.42999267578125,268.44000244140625,72766400,267.6341552734375
META,2020-08-10,268.0400085449219,273.8599853515625,259.69000244140625,263,30248800,262.21051025390625
META,2020-08-11,260.19000244140625,265.9200134277344,255.1300048828125,256.1300048828125,28238300,255.36114501953125
META,2020-08-12,258.9700012207031,263.8999938964844,258.1099853515625,259.8900146484375,21415700,259.10986328125
META,2020-08-13,261.54998779296875,265.1600036621094,259.57000732421875,261.29998779296875,17374000,260.5155944824219
META,2020-08-14,262.30999755859375,262.6499938964844,258.67999267578125,261.239990234375,14792700,260.4557800292969
META,2020-08-17,262.5,264.1000061035156,259.3999938964844,261.1600036621094,13351100,260.37603759765625
META,2020-08-18,260.95001220703125,265.1499938964844,259.260009765625,262.3399963378906,18690400,261.5525207519531
META,2020-08-19,261.3900146484375,267.9100036621094,261.3500061035156,262.5899963378906,23291500,261.8017272949219
META,2020-08-20,261.5,269.6300048828125,261.4599914550781,269.010009765625,20299700,268.2024841308594
META,2020-08-21,268.69000244140625,270.489990234375,266.4200134277344,267.010009765625,15538600,266.20849609375
META,2020-08-24,271.07000732421875,277.25,268.7699890136719,271.3900146484375,23685600,270.5753479003906
META,2020-08-25,272.4100036621094,283.0899963378906,270.260009765625,280.82000732421875,42127200,279.97705078125
META,2020-08-26,284,304.6700134277344,284,303.9100036621094,69015200,302.99774169921875
META,2020-08-27,300.1600036621094,301.2300109863281,292.0199890136719,293.2200012207031,30301300,292.3398132324219
META,2020-08-28,295,297.2300109863281,290.9800109863281,293.6600036621094,17157400,292.77850341796875
META,2020-08-31,293.95001220703125,296.8800048828125,291.54998779296875,293.20001220703125,17345100,292.31988525390625
META,2020-09-01,294.7099914550781,301.489990234375,292.7099914550781,295.44000244140625,17295900,294.5531311035156
META,2020-09-02,298.8800048828125,303.6000061035156,293.04998779296875,302.5,24341400,301.5919494628906
META,2020-09-03,295.989990234375,297.6000061035156,283.6300048828125,291.1199951171875,32294100,290.24609375
META,2020-09-04,287.25,289,271.1400146484375,282.7300109863281,30333700,281.88128662109375
META,2020-09-08,271.2799987792969,279.29998779296875,269.4200134277344,271.1600036621094,24864000,270.3460388183594
META,2020-09-09,275.7699890136719,278.4800109863281,271.3500061035156,273.7200012207031,22918800,272.8983459472656
META,2020-09-10,275.510009765625,279.1600036621094,267.0299987792969,268.0899963378906,24814700,267.28521728515625
META,2020-09-11,270.05999755859375,271.3900146484375,262.6400146484375,266.6099853515625,18913900,265.8096923828125
META,2020-09-14,270.95001220703125,276.6400146484375,265.70001220703125,266.1499938964844,24093800,265.3510437011719
META,2020-09-15,270.6700134277344,274.5199890136719,269.29998779296875,272.4200134277344,18478500,271.60223388671875
META,2020-09-16,267.2900085449219,272.44000244140625,261.7900085449219,263.5199890136719,29183400,262.72894287109375
META,2020-09-17,258.2799987792969,261.5,250.19000244140625,254.82000732421875,31281400,254.05506896972656
META,2020-09-18,258.3999938964844,259.20001220703125,250.0500030517578,252.52999877929688,28130800,251.77194213867188
META,2020-09-21,247.5399932861328,249.9499969482422,244.1300048828125,248.14999389648438,24709400,247.40509033203125
META,2020-09-22,253.30999755859375,255.32000732421875,248.22000122070312,254.75,30293100,253.9852752685547
META,2020-09-23,255.25999450683594,257.989990234375,248.14999389648438,249.02000427246094,19641300,248.27247619628906
META,2020-09-24,246.5,252.24000549316406,245.6199951171875,249.52999877929688,20006800,248.78094482421875
META,2020-09-25,249.39999389648438,255.75,246.61000061035156,254.82000732421875,18351300,254.05506896972656
META,2020-09-28,259.3999938964844,259.6000061035156,254.82000732421875,256.82000732421875,18826300,256.049072265625
META,2020-09-29,257.80999755859375,263.3299865722656,256.8999938964844,261.7900085449219,20200200,261.004150390625
META,2020-09-30,261.9800109863281,266.0799865722656,260.1000061035156,261.8999938964844,20142500,261.11383056640625
META,2020-10-01,265.3500061035156,268.3299865722656,264.79998779296875,266.6300048828125,20009800,265.8296203613281
META,2020-10-02,261.2099914550781,265.1499938964844,259.17999267578125,259.94000244140625,16367600,259.1596984863281
META,2020-10-05,262.20001220703125,264.8699951171875,260.8399963378906,264.6499938964844,12822300,263.8555603027344
META,2020-10-06,261.7799987792969,265.69000244140625,258.239990234375,258.6600036621094,18696900,257.883544921875
META,2020-10-07,259.2099914550781,260.17999267578125,254.82000732421875,258.1199951171875,23133400,257.3451843261719
META,2020-10-08,259.75,264.6199951171875,259.1499938964844,263.760009765625,16312800,262.9682312011719
META,2020-10-09,264.5199890136719,264.75,262.1700134277344,264.45001220703125,14107800,263.6561584472656
META,2020-10-12,270.20001220703125,280.17999267578125,267.8699951171875,275.75,31019300,274.9222412109375
META,2020-10-13,277.5799865722656,279.1000061035156,273.3900146484375,276.1400146484375,18063300,275.3110656738281
META,2020-10-14,277.6199951171875,278.75,271.5,271.82000732421875,15577800,271.0040588378906
META,2020-10-15,267.6000061035156,269.0400085449219,263.6700134277344,266.7200012207031,15416100,265.9193420410156
META,2020-10-16,267.3800048828125,271.3699951171875,265.29998779296875,265.92999267578125,16622700,265.1317138671875
META,2020-10-19,265.5299987792969,268.54998779296875,259.8800048828125,261.3999938964844,13587000,260.61529541015625
META,2020-10-20,263.05999755859375,269.70001220703125,262.8800048828125,267.55999755859375,18763200,266.7568359375
META,2020-10-21,279.55999755859375,283.04998779296875,276.3699951171875,278.7300109863281,28998600,277.8932800292969
META,2020-10-22,279.8699951171875,282.45001220703125,275.0400085449219,278.1199951171875,16720000,277.2851257324219
META,2020-10-23,278.79998779296875,285.239990234375,276.82000732421875,284.7900085449219,17535200,283.93511962890625
META,2020-10-26,283.1600036621094,285.2300109863281,274.260009765625,277.1099853515625,21322900,276.2781677246094
META,2020-10-27,278.760009765625,284.510009765625,276.30999755859375,283.2900085449219,16287200,282.4396057128906
META,2020-10-28,278.7900085449219,278.7900085449219,267.260009765625,267.6700134277344,23121800,266.86651611328125
META,2020-10-29,276.54998779296875,283.6000061035156,273.7799987792969,280.8299865722656,32368100,279.98699951171875
META,2020-10-30,274.5,276.70001220703125,259.1000061035156,263.1099853515625,47247800,262.3201904296875
META,2020-11-02,264.6000061035156,270.4700012207031,257.3399963378906,261.3599853515625,27165700,260.5754089355469
META,2020-11-03,263.1600036621094,270.04998779296875,260.8800048828125,265.29998779296875,17961900,264.50360107421875
META,2020-11-04,281,288.94000244140625,278.6199951171875,287.3800048828125,35364400,286.517333984375
META,2020-11-05,291.8999938964844,297.3800048828125,288.95001220703125,294.67999267578125,23823600,293.79541015625
META,2020-11-06,293.95001220703125,294.6000061035156,288.05999755859375,293.4100036621094,13891000,292.5292663574219
META,2020-11-09,289.8699951171875,292.5799865722656,278.5299987792969,278.7699890136719,25117700,277.93316650390625
META,2020-11-10,273.1000061035156,274,264,272.42999267578125,29067700,271.6122131347656
META,2020-11-11,273.4700012207031,278.3999938964844,272.4800109863281,276.4800109863281,14957000,275.6500244140625
META,2020-11-12,277.17999267578125,279.75,274.42999267578125,275.0799865722656,12899500,274.2542419433594
META,2020-11-13,277.7200012207031,277.760009765625,273.1000061035156,276.95001220703125,10391200,276.11865234375
META,2020-11-16,275.04998779296875,279.4100036621094,274.6300048828125,278.9599914550781,12970400,278.1225891113281
META,2020-11-17,277.67999267578125,277.67999267578125,273.2900085449219,275,15040300,274.17449951171875
META,2020-11-18,274.5199890136719,277.3900146484375,271.8399963378906,271.9700012207031,12152900,271.1535949707031
META,2020-11-19,271.0199890136719,273.4700012207031,269.19000244140625,272.94000244140625,12963700,272.12066650390625
META,2020-11-20,272.55999755859375,273,269.4100036621094,269.70001220703125,18114700,268.8904113769531
META,2020-11-23,270.8900146484375,270.95001220703125,264.5299987792969,268.42999267578125,20990800,267.62420654296875
META,2020-11-24,268.489990234375,277.82000732421875,267.8699951171875,276.9200134277344,16930400,276.0887451171875
META,2020-11-25,278.1400146484375,280.17999267578125,272.6499938964844,275.5899963378906,12467000,274.7626953125
META,2020-11-27,277.3900146484375,279.1300048828125,274.82000732421875,277.80999755859375,7808400,276.9760437011719
META,2020-11-30,276.0299987792969,277.70001220703125,271.010009765625,276.9700012207031,16693300,276.1385803222656
META,2020-12-01,279.1600036621094,289.29998779296875,278.9599914550781,286.54998779296875,20738900,285.6897888183594
META,2020-12-02,285.3599853515625,291.7799987792969,280.8299865722656,287.5199890136719,17361600,286.65692138671875
META,2020-12-03,286.25,286.6499938964844,281.07000732421875,281.8500061035156,12921700,281.0039367675781
META,2020-12-04,280.29998779296875,283.4599914550781,279.29998779296875,279.70001220703125,10880300,278.86041259765625
META,2020-12-07,279.19000244140625,288.489990234375,278.20001220703125,285.5799865722656,13007700,284.72271728515625
META,2020-12-08,286.010009765625,286.42999267578125,281.54998779296875,283.3999938964844,10747700,282.5492858886719
META,2020-12-09,283.6600036621094,287.6300048828125,271.75,277.9200134277344,25189700,277.0857238769531
META,2020-12-10,275.5400085449219,278.7300109863281,271.8599853515625,277.1199951171875,20065100,276.2881164550781
META,2020-12-11,274.5299987792969,276.4800109863281,270.25,273.54998779296875,14391400,272.7288513183594
META,2020-12-14,273.3699951171875,277.2200012207031,271.55999755859375,274.19000244140625,16376900,273.366943359375
META,2020-12-15,274.8299865722656,276.0799865722656,267.4700012207031,275.54998779296875,23979500,274.72283935546875
META,2020-12-16,274.760009765625,277.8599853515625,272.510009765625,275.6700134277344,15885000,274.8424987792969
META,2020-12-17,277.07000732421875,280.44000244140625,273.6099853515625,274.4800109863281,16377800,273.65606689453125
META,2020-12-18,275.7699890136719,278,271.1400146484375,276.3999938964844,26693200,275.5702819824219
META,2020-12-21,272.9800109863281,274.6700134277344,267.7900085449219,272.7900085449219,16553700,271.97113037109375
META,2020-12-22,271.5,271.5,264.6300048828125,267.0899963378906,17312900,266.2882385253906
META,2020-12-23,266.8900146484375,272.1700134277344,266.2300109863281,268.1099853515625,14329000,267.30517578125
META,2020-12-24,268.8800048828125,270.3999938964844,266.20001220703125,267.3999938964844,6702000,266.5972900390625
META,2020-12-28,268.739990234375,277.29998779296875,265.6600036621094,277,23299700,276.1684875488281
META,2020-12-29,276.95001220703125,280.510009765625,276.2799987792969,276.7799987792969,16383000,275.94915771484375
META,2020-12-30,277.95001220703125,278.0799865722656,271.7099914550781,271.8699951171875,11803800,271.0538635253906
META,2020-12-31,272,277.0899963378906,269.80999755859375,273.1600036621094,12900400,272.3399963378906
META,2021-01-04,274.7799987792969,275,265.20001220703125,268.94000244140625,15106100,268.1326904296875
META,2021-01-05,268.2900085449219,272.3999938964844,268.2099914550781,270.9700012207031,9871600,270.15655517578125
META,2021-01-06,262,267.75,260.010009765625,263.30999755859375,24354100,262.51959228515625
META,2021-01-07,265.8999938964844,271.6099853515625,264.7799987792969,268.739990234375,15789800,267.93328857421875
META,2021-01-08,268.30999755859375,268.95001220703125,263.17999267578125,267.57000732421875,18528300,266.7668151855469
META,2021-01-11,260.4800109863281,263.4700012207031,255.89999389648438,256.8399963378906,30412300,256.0690002441406
META,2021-01-12,256.6300048828125,259.7200012207031,250.3000030517578,251.08999633789062,26383500,250.33627319335938
META,2021-01-13,251.5500030517578,253.9499969482422,249.1999969482422,251.63999938964844,19528900,250.88461303710938
META,2021-01-14,253.39999389648438,255.02999877929688,244.61000061035156,245.63999938964844,29739400,244.9026336669922
META,2021-01-15,247.89999389648438,253.86000061035156,247.16000366210938,251.36000061035156,24942900,250.60545349121094
META,2021-01-19,256.8999938964844,262.20001220703125,252.72000122070312,261.1000061035156,28028500,260.3162536621094
META,2021-01-20,268.92999267578125,270.32000732421875,263.6000061035156,267.4800109863281,25199900,266.67706298828125
META,2021-01-21,269.260009765625,273.6000061035156,267.489990234375,272.8699951171875,20838700,272.0509033203125
META,2021-01-22,272.010009765625,278.4700012207031,272,274.5,21954000,273.6759948730469
META,2021-01-25,278.1400146484375,280.1000061035156,271.510009765625,278.010009765625,19087000,277.17547607421875
META,2021-01-26,278.1400146484375,285.3900146484375,277.80999755859375,282.04998779296875,19373600,281.20330810546875
META,2021-01-27,282.5299987792969,283.45001220703125,268.1199951171875,272.1400146484375,35346200,271.3230895996094
META,2021-01-28,277.17999267578125,286.7900085449219,264.70001220703125,265,37758800,264.2044982910156
META,2021-01-29,265.29998779296875,266.55999755859375,254.85000610351562,258.3299865722656,30389500,257.5545349121094
META,2021-02-01,259.5199890136719,264.1700134277344,254.91000366210938,262.010009765625,22914300,261.2234802246094
META,2021-02-02,264,268.8500061035156,263.2699890136719,267.0799865722656,17320800,266.27825927734375
META,2021-02-03,265.6199951171875,269.20001220703125,263.8399963378906,266.6499938964844,14223400,265.84954833984375
META,2021-02-04,267.010009765625,268.1600036621094,264,266.489990234375,16060000,265.6900329589844
META,2021-02-05,266.79998779296875,269.1700134277344,265.6700134277344,268.1000061035156,12454400,267.29522705078125
META,2021-02-08,268.75,269.8599853515625,265,266.5799865722656,13755200,265.77978515625
META,2021-02-09,266.44000244140625,273.3900146484375,265.75,269.45001220703125,14613400,268.64117431640625
META,2021-02-10,272.45001220703125,273.79998779296875,267.7200012207031,271.8699951171875,14687200,271.0538635253906
META,2021-02-11,271.8900146484375,273.5799865722656,268.489990234375,270.3900146484375,12828600,269.5783386230469
META,2021-02-12,270.5199890136719,271.17999267578125,268.3399963378906,270.5,9097600,269.6880187988281
META,2021-02-16,270.79998779296875,276.6000061035156,270.04998779296875,273.9700012207031,15417200,273.1475830078125
META,2021-02-17,271.239990234375,273.9700012207031,269.5799865722656,273.57000732421875,12763200,272.748779296875
META,2021-02-18,269.57000732421875,271.95001220703125,266.0299987792969,269.3900146484375,15249100,268.58135986328125
META,2021-02-19,269.8599853515625,270.2699890136719,260.1499938964844,261.55999755859375,25622600,260.77484130859375
META,2021-02-22,257.95001220703125,263.07000732421875,257.5299987792969,260.3299865722656,17434900,259.54852294921875
META,2021-02-23,259.5,267.4599914550781,254.9600067138672,265.8599853515625,21924600,265.0619201660156
META,2021-02-24,262.3299865722656,266.3800048828125,258.3900146484375,264.30999755859375,15736100,263.5165710449219
META,2021-02-25,262.29998779296875,266.94000244140625,254.0399932861328,254.69000244140625,19053100,253.9254608154297
META,2021-02-26,256.4700012207031,265.54998779296875,256.4700012207031,257.6199951171875,26619500,256.8466491699219
META,2021-03-01,260.82000732421875,266.6499938964844,257.8999938964844,264.9100036621094,22157300,264.1147766113281
META,2021-03-02,265.7799987792969,266.7099914550781,258.6499938964844,259,15191700,258.2225036621094
META,2021-03-03,260.2900085449219,260.989990234375,255.10000610351562,255.41000366210938,15513500,254.64329528808594
META,2021-03-04,256.4700012207031,266.489990234375,253.5,257.6400146484375,31626500,256.8666076660156
META,2021-03-05,260.6700134277344,265.45001220703125,255.61000061035156,264.2799987792969,26820100,263.4866638183594
META,2021-03-08,265.54998779296875,265.5799865722656,255.0500030517578,255.30999755859375,18391800,254.54359436035156
META,2021-03-09,261.17999267578125,268.5299987792969,259.80999755859375,265.739990234375,22039700,264.9422912597656
META,2021-03-10,268.6400146484375,268.9700012207031,262.8699951171875,264.8999938964844,14210300,264.10479736328125
META,2021-03-11,268.1099853515625,277.8999938964844,267.82000732421875,273.8800048828125,21834000,273.0578918457031
META,2021-03-12,269.1400146484375,269.739990234375,264.0199890136719,268.3999938964844,20600200,267.59429931640625
META,2021-03-15,269.0799865722656,275.9599914550781,268.5,273.75,16844800,272.9282531738281
META,2021-03-16,276.0799865722656,282.1400146484375,274.79998779296875,279.2799987792969,22437700,278.441650390625
META,2021-03-17,275.7099914550781,286.2300109863281,275.4100036621094,284.010009765625,21315000,283.1574401855469
META,2021-03-18,279.8699951171875,285.19000244140625,278.2799987792969,278.6199951171875,18728300,277.78363037109375
META,2021-03-19,281.2200012207031,292.79998779296875,281.20001220703125,290.1099853515625,38930500,289.2391357421875
META,2021-03-22,290.45001220703125,299.7099914550781,286.75,293.5400085449219,28273100,292.6588439941406
META,2021-03-23,293.1499938964844,298,289.80999755859375,290.6300048828125,23000900,289.757568359375
META,2021-03-24,291,291.7200012207031,281.1600036621094,282.1400146484375,18675000,281.2930908203125
META,2021-03-25,280.9800109863281,288.05999755859375,277.75,278.739990234375,24505600,277.90325927734375
META,2021-03-26,278.29998779296875,284.5,277.7699890136719,283.0199890136719,17629200,282.17041015625
META,2021-03-29,285.7699890136719,293.17999267578125,284.70001220703125,290.82000732421875,21718800,289.947021484375
META,2021-03-30,289.8299865722656,292.4700012207031,286.70001220703125,288,17474500,287.1354675292969
META,2021-03-31,289.989990234375,296.5,288.6099853515625,294.5299987792969,19498200,293.6458740234375
META,2021-04-01,298.3999938964844,302.3999938964844,296.6000061035156,298.6600036621094,17616000,297.76348876953125
META,2021-04-05,300.8900146484375,310.7699890136719,300.67999267578125,308.9100036621094,28237000,307.9826965332031
META,2021-04-06,308.8399963378906,311.3500061035156,305.25,306.260009765625,17335200,305.34063720703125
META,2021-04-07,306.3399963378906,314.25,305.5,313.0899963378906,22855200,312.150146484375
META,2021-04-08,314.8500061035156,315.8800048828125,310.04998779296875,313.0199890136719,20894100,312.0803527832031
META,2021-04-09,311.3999938964844,314.739990234375,310.3299865722656,312.4599914550781,15988600,311.52203369140625
META,2021-04-12,311.04998779296875,312.1499938964844,307.92999267578125,311.5400085449219,10881900,310.60479736328125
META,2021-04-13,312.2099914550781,314.42999267578125,309.32000732421875,309.760009765625,14036900,308.8301696777344
META,2021-04-14,307.29998779296875,308.0299987792969,301.95001220703125,302.82000732421875,17421400,301.9109802246094
META,2021-04-15,306.3399963378906,310.1400146484375,304.1000061035156,307.82000732421875,14558300,306.89599609375
META,2021-04-16,308.1700134277344,308.95001220703125,304.6099853515625,306.17999267578125,13059200,305.2608947753906
META,2021-04-19,305.010009765625,307.70001220703125,300.55999755859375,302.239990234375,14553500,301.33270263671875
META,2021-04-20,301.989990234375,305.1000061035156,297.2099914550781,302.6499938964844,16796400,301.7414855957031
META,2021-04-21,301.95001220703125,301.9800109863281,297.3900146484375,301.4700012207031,14863500,300.5650329589844
META,2021-04-22,301.3299865722656,302.9200134277344,296.0400085449219,296.5199890136719,16375400,295.6299133300781
META,2021-04-23,298.760009765625,302.5899963378906,297.1499938964844,301.1300048828125,17536800,300.22607421875
META,2021-04-26,303.3399963378906,305.79998779296875,301.55999755859375,303.0400085449219,16172600,302.1303405761719
META,2021-04-27,304.2799987792969,305.3399963378906,301.1099853515625,303.57000732421875,15309300,302.6587219238281
META,2021-04-28,307.3599853515625,310.9200134277344,305.3699951171875,307.1000061035156,33907200,306.1781311035156
META,2021-04-29,330.1199951171875,331.80999755859375,321.6099853515625,329.510009765625,56526800,328.5208435058594
META,2021-04-30,326.1400146484375,329.82000732421875,324.5,325.0799865722656,26332400,324.1041564941406
META,2021-05-03,326.1700134277344,328.54998779296875,321.8399963378906,322.5799865722656,18719500,321.6116638183594
META,2021-05-04,320.0199890136719,322.19000244140625,313.1199951171875,318.3599853515625,24032600,317.4043273925781
META,2021-05-05,318.19000244140625,321.05999755859375,314.489990234375,315.0199890136719,15577600,314.0743408203125
META,2021-05-06,314.5199890136719,320.239990234375,313.2699890136719,320.0199890136719,19012200,319.0593566894531
META,2021-05-07,322.3800048828125,322.94000244140625,318.75,319.0799865722656,15916700,318.1221618652344
META,2021-05-10,314.3500061035156,314.5799865722656,304.8299865722656,305.9700012207031,24239200,305.051513671875
META,2021-05-11,300.75,306.8399963378906,299.69000244140625,306.5299987792969,18920100,305.60986328125
META,2021-05-12,301.1300048828125,304.9599914550781,298.19000244140625,302.54998779296875,24645500,301.64178466796875
META,2021-05-13,306.0799865722656,308.8599853515625,302.7699890136719,305.260009765625,18079200,304.34368896484375
META,2021-05-14,309.5400085449219,316.8500061035156,309.0799865722656,315.94000244140625,19245700,314.9916076660156
META,2021-05-17,313.54998779296875,315.67999267578125,311.5799865722656,315.4599914550781,15401300,314.5130310058594
META,2021-05-18,315.5899963378906,316.5,309.80999755859375,309.9599914550781,14522400,309.029541015625
META,2021-05-19,304.19000244140625,314.6600036621094,303.57000732421875,313.5899963378906,19106200,312.64862060546875
META,2021-05-20,313.5799865722656,319.25,313.1600036621094,318.6099853515625,17320200,317.653564453125
META,2021-05-21,319.2900085449219,319.92999267578125,315.80999755859375,316.2300109863281,13600900,315.28076171875
META,2021-05-24,318.2099914550781,325.95001220703125,318.0299987792969,324.6300048828125,16445400,323.655517578125
META,2021-05-25,327.0799865722656,329.17999267578125,324.79998779296875,327.7900085449219,16437000,326.8060302734375
META,2021-05-26,328.3500061035156,329.8299865722656,325.82000732421875,327.6600036621094,9686900,326.6764221191406
META,2021-05-27,328,333.7799987792969,326.760009765625,332.75,20477700,331.7511291503906
META,2021-05-28,331,332.8699951171875,328.3299865722656,328.7300109863281,12037400,327.74322509765625
META,2021-06-01,330.1499938964844,331.4200134277344,326.6400146484375,329.1300048828125,11765900,328.1419982910156
META,2021-06-02,330.3800048828125,331.8699951171875,327.1199951171875,329.1499938964844,11654300,328.16192626953125
META,2021-06-03,325.7799987792969,327.3800048828125,323.4800109863281,326.0400085449219,12610800,325.061279296875
META,2021-06-04,325.8999938964844,332.4599914550781,325.17999267578125,330.3500061035156,13289400,329.35833740234375
META,2021-06-07,329.4800109863281,337.69000244140625,328.92999267578125,336.5799865722656,20136700,335.5696105957031
META,2021-06-08,336.70001220703125,338.29998779296875,332.239990234375,333.67999267578125,14580500,332.6783447265625
META,2021-06-09,335.739990234375,336.79998779296875,330,330.25,13727900,329.2586364746094
META,2021-06-10,330.7900085449219,333.94000244140625,328.54998779296875,332.4599914550781,13240200,331.4620056152344
META,2021-06-11,332.5799865722656,332.8299865722656,328.92999267578125,331.260009765625,13587900,330.2656555175781
META,2021-06-14,331.8999938964844,336.82000732421875,329.80999755859375,336.7699890136719,12250800,335.75909423828125
META,2021-06-15,336.989990234375,339.9200134277344,335.0299987792969,336.75,15795200,335.7391052246094
META,2021-06-16,336.70001220703125,337.54998779296875,328.7200012207031,331.0799865722656,17232200,330.0861511230469
META,2021-06-17,330.489990234375,337.9800109863281,330.1499938964844,336.510009765625,17794100,335.4998779296875
META,2021-06-18,334.5299987792969,336.1499938964844,329,329.6600036621094,23039500,328.6704406738281
META,2021-06-21,331.0899963378906,332.9200134277344,327.6499938964844,332.2900085449219,11337500,331.2925109863281
META,2021-06-22,332.69000244140625,339.9200134277344,332.6000061035156,339.0299987792969,15345300,338.01226806640625
META,2021-06-23,339.3500061035156,343.4200134277344,338.20001220703125,340.5899963378906,14817800,339.5675964355469
META,2021-06-24,341.8500061035156,344.8999938964844,341.7900085449219,343.17999267578125,12329100,342.1498107910156
META,2021-06-25,342.5899963378906,344.1199951171875,339.67999267578125,341.3699951171875,14594400,340.3452453613281
META,2021-06-28,342.4599914550781,358.1400146484375,341.7699890136719,355.6400146484375,29156100,354.5724182128906
META,2021-06-29,356.2699890136719,356.739990234375,349.04998779296875,351.8900146484375,21417300,350.83367919921875
META,2021-06-30,352.1700134277344,352.9200134277344,347.1700134277344,347.7099914550781,15107500,346.6662292480469
META,2021-07-01,346.82000732421875,354.6700134277344,346.5,354.3900146484375,17137000,353.3262023925781
META,2021-07-02,355.1000061035156,356.44000244140625,352.6199951171875,354.70001220703125,11521300,353.6352844238281
META,2021-07-06,356.5,358.7900085449219,349.17999267578125,352.7799987792969,13488500,351.7210388183594
META,2021-07-07,355.260009765625,356.489990234375,350,350.489990234375,14218900,349.4378662109375
META,2021-07-08,345.7300109863281,348.3299865722656,342.55999755859375,345.6499938964844,14406500,344.6123962402344
META,2021-07-09,345.32000732421875,350.7099914550781,345.2699890136719,350.4200134277344,13018700,349.36810302734375
META,2021-07-12,351.2300109863281,354.19000244140625,349.6400146484375,353.1600036621094,10018600,352.0998840332031
META,2021-07-13,351.5,358.489990234375,348.79998779296875,352.0899963378906,11456000,351.0330810546875
META,2021-07-14,354.55999755859375,355.20001220703125,346.7300109863281,347.6300048828125,13894200,346.5864562988281
META,2021-07-15,349.2300109863281,349.2300109863281,340.2200012207031,344.4599914550781,14781600,343.42596435546875
META,2021-07-16,344.9100036621094,345.989990234375,340.1400146484375,341.1600036621094,11026100,340.1358642578125
META,2021-07-19,337.57000732421875,339.7900085449219,334.5400085449219,336.95001220703125,14372300,335.93853759765625
META,2021-07-20,338.79998779296875,343.45001220703125,334.5,341.6600036621094,11024300,340.6343994140625
META,2021-07-21,341.5,346.5199890136719,341.25,346.2300109863281,9279700,345.1907043457031
META,2021-07-22,346.67999267578125,351.5400085449219,345.2099914550781,351.19000244140625,12385400,350.13580322265625
META,2021-07-23,360.9100036621094,375.3299865722656,357.19000244140625,369.7900085449219,33694300,368.6799621582031
META,2021-07-26,369.5799865722656,374.44000244140625,368.2200012207031,372.4599914550781,14925200,371.3419189453125
META,2021-07-27,371.9100036621094,373.1499938964844,364.54998779296875,367.80999755859375,15705400,366.7059020996094
META,2021-07-28,374.55999755859375,377.54998779296875,366.92999267578125,373.2799987792969,29676900,372.1594543457031
META,2021-07-29,361,365.5199890136719,356.739990234375,358.32000732421875,33413200,357.244384765625
META,2021-07-30,354,360.7300109863281,352.94000244140625,356.29998779296875,15976200,355.23046875
META,2021-08-02,358.1000061035156,359.3999938964844,350.739990234375,351.95001220703125,13180400,350.89349365234375
META,2021-08-03,352.7300109863281,353.7699890136719,347.70001220703125,351.239990234375,12406100,350.1856384277344
META,2021-08-04,352.4200134277344,360.4800109863281,351.510009765625,358.9200134277344,14180600,357.8426208496094
META,2021-08-05,359.6400146484375,363.8999938964844,356.8999938964844,362.9700012207031,10247200,361.8804016113281
META,2021-08-06,361.3999938964844,365.1499938964844,361.3999938964844,363.510009765625,8925000,362.4187927246094
META,2021-08-09,363.760009765625,365.7799987792969,360.75,361.6099853515625,7798900,360.5245056152344
META,2021-08-10,361.8299865722656,364.1000061035156,359.0400085449219,361.1300048828125,7469900,360.04595947265625
META,2021-08-11,362.1000061035156,362.3599853515625,357.80999755859375,359.9599914550781,8400300,358.87945556640625
META,2021-08-12,358.45001220703125,363,357.1099853515625,362.6499938964844,7170700,361.56134033203125
META,2021-08-13,362.9700012207031,364.6600036621094,361.4800109863281,363.17999267578125,7195700,362.08978271484375
META,2021-08-16,362.5199890136719,366.95001220703125,357.3800048828125,366.55999755859375,11222100,365.4596252441406
META,2021-08-17,362.9800109863281,364.6700134277344,355.07000732421875,358.45001220703125,12328700,357.3739929199219
META,2021-08-18,356.25,359.8599853515625,355.1499938964844,355.45001220703125,10042400,354.38299560546875
META,2021-08-19,351.3500061035156,357.57000732421875,351,355.1199951171875,12004500,354.053955078125
META,2021-08-20,354.6000061035156,359.989990234375,353.30999755859375,359.3699951171875,8697700,358.2912292480469
META,2021-08-23,359.44000244140625,365.69000244140625,359.1000061035156,363.3500061035156,10942000,362.25927734375
META,2021-08-24,363.6600036621094,367.9599914550781,361.8399963378906,365.510009765625,9235100,364.4128112792969
META,2021-08-25,365.6000061035156,370.8599853515625,365.3999938964844,368.3900146484375,9684500,367.2841796875
META,2021-08-26,368.3800048828125,369.44000244140625,364.1300048828125,364.3800048828125,7888700,363.28619384765625
META,2021-08-27,365.1000061035156,373.739990234375,364.0799865722656,372.6300048828125,11219100,371.5114440917969
META,2021-08-30,372.55999755859375,381.489990234375,370.5199890136719,380.6600036621094,13547300,379.517333984375
META,2021-08-31,379.95001220703125,382.760009765625,378.79998779296875,379.3800048828125,12345400,378.2411804199219
META,2021-09-01,379.5899963378906,384.3299865722656,378.80999755859375,382.04998779296875,11567200,380.9031066894531
META,2021-09-02,381.5,381.75,374.05999755859375,375.2799987792969,14832900,374.1534729003906
META,2021-09-03,374.75,377.1600036621094,373.1099853515625,376.260009765625,7509600,375.1305236816406
META,2021-09-07,375.8800048828125,382.9599914550781,373.1499938964844,382.17999267578125,10793800,381.0327453613281
META,2021-09-08,380.1600036621094,380.8699951171875,374.7900085449219,377.57000732421875,11067200,376.43658447265625
META,2021-09-09,377.6400146484375,379.8299865722656,376.57000732421875,378,9098900,376.86529541015625
META,2021-09-10,381.3599853515625,383.7900085449219,378.260009765625,378.69000244140625,11549600,377.55322265625
META,2021-09-13,381.67999267578125,381.75,374.3500061035156,376.510009765625,13026300,375.3797607421875
META,2021-09-14,377.3999938964844,378.5899963378906,375.1099853515625,376.5299987792969,8711600,375.39971923828125
META,2021-09-15,377,377.55999755859375,367.6700134277344,373.9200134277344,17940300,372.79754638671875
META,2021-09-16,372.7900085449219,373.55999755859375,369.7099914550781,373.05999755859375,11934200,371.94012451171875
META,2021-09-17,371.4100036621094,371.4100036621094,361.5899963378906,364.7200012207031,26299000,363.62518310546875
META,2021-09-20,359.29998779296875,361.0299987792969,349.79998779296875,355.70001220703125,19822800,354.6322326660156
META,2021-09-21,358.5,360.0400085449219,355.19000244140625,357.4800109863281,11751900,356.40692138671875
META,2021-09-22,347.2300109863281,349.8399963378906,340.69000244140625,343.2099914550781,43692900,342.1797180175781
META,2021-09-23,345.3599853515625,349.6700134277344,343,345.9599914550781,21806300,344.9214782714844
META,2021-09-24,343.239990234375,354.3500061035156,342.3699951171875,352.9599914550781,18801900,351.90045166015625
META,2021-09-27,349.80999755859375,355.1499938964844,347.0799865722656,353.5799865722656,15205800,352.51861572265625
META,2021-09-28,347.9700012207031,349.6000061035156,338.9200134277344,340.6499938964844,21710300,339.6274108886719
META,2021-09-29,343.1499938964844,345.2300109863281,338.8800048828125,339.6099853515625,14452200,338.5905456542969
META,2021-09-30,340.45001220703125,342.79998779296875,338.1499938964844,339.3900146484375,16547100,338.3712463378906
META,2021-10-01,341.6099853515625,345.0199890136719,338.6400146484375,343.010009765625,14905300,341.9803466796875
META,2021-10-04,335.5299987792969,335.94000244140625,322.70001220703125,326.2300109863281,42885000,325.250732421875
META,2021-10-05,328.5799865722656,335.17999267578125,326.1600036621094,332.9599914550781,35377900,331.96051025390625
META,2021-10-06,329.739990234375,334.3800048828125,325.79998779296875,333.6400146484375,26443000,332.6384582519531
META,2021-10-07,337,338.8399963378906,328.9800109863281,329.2200012207031,28307500,328.2317199707031
META,2021-10-08,331.510009765625,333.3999938964844,328.7099914550781,330.04998779296875,15946100,329.0592041015625
META,2021-10-11,327.6300048828125,330.4599914550781,325.30999755859375,325.45001220703125,14708200,324.4730529785156
META,2021-10-12,323.0299987792969,324.3800048828125,317.3699951171875,323.7699890136719,31658700,322.798095703125
META,2021-10-13,326.9700012207031,327,322.6600036621094,324.5400085449219,14761500,323.5657653808594
META,2021-10-14,328.3599853515625,330.5199890136719,327.1000061035156,328.5299987792969,14302200,327.5437927246094
META,2021-10-15,328.67999267578125,329.07000732421875,322.510009765625,324.760009765625,21596400,323.78515625
META,2021-10-18,328.95001220703125,335.8900146484375,327.5,335.3399963378906,21585000,334.3333435058594
META,2021-10-19,339.6499938964844,342.4599914550781,337.2799987792969,339.989990234375,18786300,338.9693908691406
META,2021-10-20,343.45001220703125,343.9800109863281,339.45001220703125,340.7799987792969,13639500,339.7570495605469
META,2021-10-21,340.2799987792969,342.30999755859375,337.79998779296875,341.8800048828125,16354400,340.8537292480469
META,2021-10-22,326.3500061035156,329.6300048828125,321.1099853515625,324.6099853515625,35224500,323.63555908203125
META,2021-10-25,320.29998779296875,329.55999755859375,319.7200012207031,328.69000244140625,38409000,327.7033386230469
META,2021-10-26,328.260009765625,330.2099914550781,309.6000061035156,315.80999755859375,65654000,314.8619689941406
META,2021-10-27,314.19000244140625,319.25,312.05999755859375,312.2200012207031,29971800,311.28277587890625
META,2021-10-28,312.989990234375,325.5199890136719,308.1099853515625,316.9200134277344,50806800,315.9686584472656
META,2021-10-29,320.19000244140625,326,319.6000061035156,323.57000732421875,37059400,322.59869384765625
META,2021-11-01,326.0400085449219,333.45001220703125,326,329.9800109863281,31518900,328.9894714355469
META,2021-11-02,331.3800048828125,334.7900085449219,323.79998779296875,328.0799865722656,28353000,327.09515380859375
META,2021-11-03,327.489990234375,332.1499938964844,323.20001220703125,331.6199951171875,20786500,330.62451171875
META,2021-11-04,334.010009765625,337.2699890136719,332.6499938964844,335.8500061035156,22495300,334.8418273925781
META,2021-11-05,340.30999755859375,346.7900085449219,339.6400146484375,341.1300048828125,26872800,340.10595703125
META,2021-11-08,344.4200134277344,344.7900085449219,338.3399963378906,338.6199951171875,18342500,337.603515625
META,2021-11-09,340,341.30999755859375,334.4700012207031,335.3699951171875,17556700,334.3632507324219
META,2021-11-10,332.489990234375,333.19000244140625,325.510009765625,327.6400146484375,21872600,326.656494140625
META,2021-11-11,329.82000732421875,332.4599914550781,327,327.739990234375,12376600,326.7561950683594
META,2021-11-12,330.17999267578125,341.8599853515625,329.7799987792969,340.8900146484375,25414300,339.8667297363281
META,2021-11-15,344.3399963378906,353.6499938964844,343.20001220703125,347.55999755859375,25076600,346.5166931152344
META,2021-11-16,343.8299865722656,346.6499938964844,340.8699951171875,342.9599914550781,18181100,341.93048095703125
META,2021-11-17,344.239990234375,347.29998779296875,340.1000061035156,340.7699890136719,13602800,339.7470703125
META,2021-11-18,339.7200012207031,342.4599914550781,335.29998779296875,338.69000244140625,17487200,337.6733093261719
META,2021-11-19,342.20001220703125,352.1000061035156,339.8999938964844,345.29998779296875,26488500,344.2634582519531
META,2021-11-22,349.04998779296875,353.8299865722656,340.510009765625,341.010009765625,27116800,339.9863586425781
META,2021-11-23,338.92999267578125,341.3999938964844,333.5,337.25,17225000,336.2376403808594
META,2021-11-24,336,341.7799987792969,332.80999755859375,341.05999755859375,13566200,340.03619384765625
META,2021-11-26,335.79998779296875,337.75,331.8999938964844,333.1199951171875,14750700,332.1200256347656
META,2021-11-29,336.8900146484375,340.6700134277344,335.30999755859375,338.0299987792969,16650900,337.0152893066406
META,2021-11-30,335,335.80999755859375,323.42999267578125,324.4599914550781,25390000,323.4859924316406
META,2021-12-01,330.2900085449219,330.5,310.2900085449219,310.6000061035156,30329600,309.66766357421875
META,2021-12-02,311.3999938964844,314.6000061035156,307.20001220703125,310.3900146484375,24396200,309.458251953125
META,2021-12-03,313.7300109863281,313.75,299.5,306.8399963378906,27471000,305.9189147949219
META,2021-12-06,308.1300048828125,320.1000061035156,306.3399963378906,317.8699951171875,21758300,316.9158020019531
META,2021-12-07,321.57000732421875,326.5400085449219,321,322.80999755859375,18794000,321.8409423828125
META,2021-12-08,325,332.75,323.07000732421875,330.55999755859375,19937700,329.56768798828125
META,2021-12-09,329.5400085449219,336.1300048828125,328,329.82000732421875,16879200,328.8299255371094
META,2021-12-10,332.55999755859375,335.0299987792969,326.3699951171875,329.75,14528000,328.7601623535156
META,2021-12-13,330.95001220703125,341.0899963378906,329.5899963378906,334.489990234375,22948700,333.4859313964844
META,2021-12-14,328.04998779296875,335.70001220703125,327.6499938964844,333.739990234375,20461000,332.7381591796875
META,2021-12-15,332.489990234375,342.1099853515625,323.9800109863281,341.6600036621094,24681300,340.6343994140625
META,2021-12-16,338.9800109863281,344.4599914550781,333.739990234375,334.8999938964844,22635000,333.8946533203125
META,2021-12-17,332.79998779296875,337.1099853515625,330.75,333.7900085449219,40012600,332.7880554199219
META,2021-12-20,329.7799987792969,329.8999938964844,322.5299987792969,325.45001220703125,17901800,324.4730529785156
META,2021-12-21,326.4100036621094,336,323.75,334.20001220703125,16116800,333.1968078613281
META,2021-12-22,333.79998779296875,334.510009765625,328.260009765625,330.45001220703125,16764600,329.45806884765625
META,2021-12-23,330.1000061035156,336.6700134277344,328.3599853515625,335.239990234375,13987700,334.233642578125
META,2021-12-27,338.8500061035156,347.8699951171875,338.010009765625,346.17999267578125,17795000,345.14080810546875
META,2021-12-28,346.6300048828125,352.7099914550781,345.20001220703125,346.2200012207031,16637600,345.1806945800781
META,2021-12-29,346.9100036621094,349.69000244140625,341.6400146484375,342.94000244140625,10747000,341.9105529785156
META,2021-12-30,344,347.2300109863281,343.2200012207031,344.3599853515625,10593300,343.32623291015625
META,2021-12-31,343.0199890136719,343.44000244140625,336.2699890136719,336.3500061035156,12870500,335.34033203125
META,2022-01-03,338.29998779296875,341.0799865722656,337.19000244140625,338.5400085449219,14537900,337.52374267578125
META,2022-01-04,339.95001220703125,343.0899963378906,331.8699951171875,336.5299987792969,15998000,335.5198059082031
META,2022-01-05,333.0199890136719,335.760009765625,323.8399963378906,324.1700134277344,20564500,323.1968994140625
META,2022-01-06,322.82000732421875,339.1700134277344,322.7200012207031,332.4599914550781,27962800,331.4620056152344
META,2022-01-07,332.739990234375,337,328.8800048828125,331.7900085449219,14722000,330.79400634765625
META,2022-01-10,325.30999755859375,328.3399963378906,315.42999267578125,328.07000732421875,24942400,327.0851745605469
META,2022-01-11,326.7799987792969,334.6300048828125,325.2799987792969,334.3699951171875,16226800,333.36627197265625
META,2022-01-12,335.17999267578125,336.3699951171875,330.0299987792969,333.260009765625,14104900,332.2596130371094
META,2022-01-13,334.9800109863281,335.6300048828125,325.760009765625,326.4800109863281,14797100,325.4999694824219
META,2022-01-14,321.7900085449219,332.7300109863281,321.2099914550781,331.8999938964844,16868500,330.9036865234375
META,2022-01-18,323.2900085449219,324.2099914550781,317.6400146484375,318.1499938964844,22645600,317.1949462890625
META,2022-01-19,319.5799865722656,327.1000061035156,319.3299865722656,319.5899963378906,20814700,318.6306457519531
META,2022-01-20,323.8999938964844,327.82000732421875,315.9800109863281,316.55999755859375,16925000,315.6097412109375
META,2022-01-21,314.80999755859375,318.30999755859375,303.0400085449219,303.1700134277344,28710700,302.25994873046875
META,2022-01-24,297.8399963378906,309.5299987792969,289.010009765625,308.7099914550781,38878100,307.7832946777344
META,2022-01-25,299.95001220703125,306.2300109863281,297.5799865722656,300.1499938964844,25108500,299.2489929199219
META,2022-01-26,307.010009765625,307.510009765625,290.8500061035156,294.6300048828125,28348800,293.7455749511719
META,2022-01-27,297.75,301.7099914550781,294.260009765625,294.6400146484375,21629900,293.75555419921875
META,2022-01-28,295.6199951171875,301.8999938964844,293.0299987792969,301.7099914550781,21871600,300.8042907714844
META,2022-01-31,300.67999267578125,313.7900085449219,299.32000732421875,313.260009765625,21579500,312.31964111328125
META,2022-02-01,314.55999755859375,319.6600036621094,312.1199951171875,319,18023800,318.04241943359375
META,2022-02-02,327.82000732421875,328,316.8699951171875,323,58458300,322.0304260253906
META,2022-02-03,244.64999389648438,248,235.75,237.75999450683594,188119900,237.0462646484375
META,2022-02-04,234.97000122070312,242.61000061035156,230.11000061035156,237.08999633789062,89342200,236.3782958984375
META,2022-02-07,237.6999969482422,238.3000030517578,224.00999450683594,224.91000366210938,88613800,224.23486328125
META,2022-02-08,220.85000610351562,225.77000427246094,216.14999389648438,220.17999267578125,94729700,219.51904296875
META,2022-02-09,224.1999969482422,233.3699951171875,222.2100067138672,232,86563300,231.30355834960938
META,2022-02-10,228.27000427246094,235,226.6999969482422,228.07000732421875,49310400,227.38539123535156
META,2022-02-11,228.4600067138672,230.4199981689453,218.77000427246094,219.5500030517578,46156900,218.8909454345703
META,2022-02-14,219.30999755859375,221,214.77999877929688,217.6999969482422,38184000,217.04649353027344
META,2022-02-15,220.47000122070312,221.14999389648438,215.05999755859375,221,42685500,220.3365936279297
META,2022-02-16,212.41000366210938,217.4600067138672,212.36000061035156,216.5399932861328,45817500,215.8899688720703
META,2022-02-17,214.02000427246094,217.5,207.16000366210938,207.7100067138672,38747500,207.08648681640625
META,2022-02-18,209.38999938964844,210.75,205.17999267578125,206.16000366210938,37128400,205.54115295410156
META,2022-02-22,202.33999633789062,207.47999572753906,200.05999755859375,202.0800018310547,39852400,201.47340393066406
META,2022-02-23,204.16000366210938,206.94000244140625,198.0500030517578,198.4499969482422,44481400,197.85427856445312
META,2022-02-24,191.05999755859375,208.35000610351562,190.22000122070312,207.60000610351562,49957200,206.97682189941406
META,2022-02-25,204.94000244140625,211.32000732421875,203.17999267578125,210.47999572753906,37627600,209.84815979003906
META,2022-02-28,207.67999267578125,213.14999389648438,206.8300018310547,211.02999877929688,34239800,210.39651489257812
META,2022-03-01,209.8699951171875,211.75,202.22000122070312,203.49000549316406,27094900,202.87916564941406
META,2022-03-02,204.77999877929688,209.14999389648438,202.02000427246094,208.11000061035156,29452100,207.48529052734375
META,2022-03-03,209.02000427246094,209.0800018310547,201.4199981689453,202.97000122070312,27263500,202.3607177734375
META,2022-03-04,202.3699951171875,205.88999938964844,198.7899932861328,200.05999755859375,32130900,199.45945739746094
META,2022-03-07,200.7899932861328,200.88999938964844,187.27999877929688,187.47000122070312,38560600,186.9072265625
META,2022-03-08,187.85000610351562,196.6999969482422,186.11000061035156,190.2899932861328,37508100,189.71876525878906
META,2022-03-09,195.74000549316406,199.10000610351562,193.9199981689453,198.5,31894700,197.90414428710938
META,2022-03-10,194.83999633789062,196.27999877929688,191.07000732421875,195.2100067138672,24853000,194.6240234375
META,2022-03-11,192.63999938964844,193.55999755859375,186.6699981689453,187.61000061035156,34694500,187.0468292236328
META,2022-03-14,187.02999877929688,192.2899932861328,185.82000732421875,186.6300048828125,31010500,186.0697784423828
META,2022-03-15,190.8000030517578,192.27999877929688,185.91000366210938,192.02999877929688,31721700,191.45355224609375
META,2022-03-16,194.6999969482422,203.72999572753906,194.52000427246094,203.6300048828125,40640300,203.01873779296875
META,2022-03-17,201.6999969482422,208.0399932861328,201.11000061035156,207.83999633789062,29499700,207.21607971191406
META,2022-03-18,206.6999969482422,216.8000030517578,206,216.49000549316406,52128000,215.84014892578125
META,2022-03-21,214.5,214.7100067138672,207.6300048828125,211.49000549316406,30142300,210.85513305664062
META,2022-03-22,211.3699951171875,219.4600067138672,210.17999267578125,216.64999389648438,31998800,215.99964904785156
META,2022-03-23,213.3300018310547,216.8000030517578,212.16000366210938,213.4600067138672,23717300,212.81922912597656
META,2022-03-24,215,220.6699981689453,214.7899932861328,219.57000732421875,31502300,218.910888671875
META,2022-03-25,220.50999450683594,225.5,218.88999938964844,221.82000732421875,40039000,221.15414428710938
META,2022-03-28,222.1300048828125,224.0399932861328,219.5399932861328,223.58999633789062,26224100,222.91880798339844
META,2022-03-29,226.07000732421875,230.88999938964844,225.2899932861328,229.86000061035156,31417900,229.1699981689453
META,2022-03-30,228.91000366210938,231.14999389648438,226.7100067138672,227.85000610351562,25588000,227.16603088378906
META,2022-03-31,228.4499969482422,228.49000549316406,222.25999450683594,222.36000061035156,24192300,221.69252014160156
META,2022-04-01,224.5500030517578,227.27999877929688,222.6999969482422,224.85000610351562,19544800,224.175048828125
META,2022-04-04,225.97999572753906,234.35000610351562,225.86000061035156,233.88999938964844,28054800,233.18789672851562
META,2022-04-05,234.0800018310547,236.86000061035156,231.02000427246094,231.83999633789062,29727200,231.14404296875
META,2022-04-06,226.91000366210938,228.99000549316406,221.41000366210938,223.3000030517578,28995100,222.6296844482422
META,2022-04-07,223.92999267578125,225.52000427246094,218.55999755859375,222.9499969482422,21037200,222.28073120117188
META,2022-04-08,222.3800048828125,225.1300048828125,220.02999877929688,222.3300018310547,18375700,221.66259765625
META,2022-04-11,218.4199981689453,220.61000061035156,215.22000122070312,216.4600067138672,20516600,215.81024169921875
META,2022-04-12,220.24000549316406,222.02999877929688,213.1300048828125,214.13999938964844,20128800,213.4971923828125
META,2022-04-13,211.82000732421875,216.61000061035156,211.3300018310547,214.99000549316406,19231800,214.3446502685547
META,2022-04-14,214.88999938964844,214.99000549316406,210,210.17999267578125,18379500,209.549072265625
META,2022-04-18,210,213.3800048828125,208.3000030517578,210.77000427246094,16580800,210.13729858398438
META,2022-04-19,210.52000427246094,218.42999267578125,209,217.30999755859375,20089900,216.6576690673828
META,2022-04-20,213.61000061035156,214.16000366210938,198.9199981689453,200.4199981689453,43036500,199.81837463378906
META,2022-04-21,201.60000610351562,202.97000122070312,185.5800018310547,188.07000732421875,49954100,187.5054473876953
META,2022-04-22,190.3699951171875,192.72000122070312,183.27000427246094,184.11000061035156,36426800,183.5573272705078
META,2022-04-25,182.72999572753906,187.17999267578125,181.66000366210938,186.99000549316406,29281100,186.42869567871094
META,2022-04-26,186.6300048828125,187.19000244140625,179.5,180.9499969482422,31747400,180.4068145751953
META,2022-04-27,174.42999267578125,181.2100067138672,169,174.9499969482422,71062900,174.4248046875
META,2022-04-28,202.9199981689453,208.52999877929688,192.89999389648438,205.72999572753906,100890600,205.1124267578125
META,2022-04-29,204.4600067138672,212.47999572753906,199.89999389648438,200.47000122070312,49193400,199.8682098388672
META,2022-05-02,201.1699981689453,211.8800048828125,200.99000549316406,211.1300048828125,49915300,210.49623107910156
META,2022-05-03,210.4499969482422,214.89999389648438,208.08999633789062,212.02999877929688,41556300,211.3935089111328
META,2022-05-04,210.64999389648438,224.3000030517578,206.9600067138672,223.41000366210938,41375900,222.73936462402344
META,2022-05-05,218.74000549316406,220.1699981689453,206.16000366210938,208.27999877929688,41129200,207.65478515625
META,2022-05-06,207.33999633789062,209.3800048828125,201.02000427246094,203.77000427246094,34747200,203.15830993652344
META,2022-05-09,199.83999633789062,202.57000732421875,195.5800018310547,196.2100067138672,36303200,195.62103271484375
META,2022-05-10,199.50999450683594,202.9600067138672,194.19000244140625,197.64999389648438,34452500,197.0566864013672
META,2022-05-11,196.3300018310547,200.6699981689453,188.27000427246094,188.74000549316406,31153400,188.17343139648438
META,2022-05-12,187.05999755859375,198.0500030517578,184.77999877929688,191.24000549316406,38262200,190.6659393310547
META,2022-05-13,192.5800018310547,199.88999938964844,191.27999877929688,198.6199951171875,24549800,198.0237579345703
META,2022-05-16,197.0500030517578,205.3699951171875,195.92999267578125,200.0399932861328,27112600,199.4394989013672
META,2022-05-17,202.1199951171875,205.4600067138672,198.36000061035156,202.6199951171875,24872700,202.01174926757812
META,2022-05-18,200,201,191.6300048828125,192.24000549316406,23960000,191.66294860839844
META,2022-05-19,191.1999969482422,195.2899932861328,189.60000610351562,191.2899932861328,24446900,190.7157745361328
META,2022-05-20,194.97000122070312,197.91000366210938,187.8699951171875,193.5399932861328,31465600,192.95901489257812
META,2022-05-23,195.19000244140625,196.99000549316406,191.24000549316406,196.22999572753906,25059200,195.64093017578125
META,2022-05-24,180.5500030517578,183.67999267578125,176.11000061035156,181.27999877929688,50406300,180.73582458496094
META,2022-05-25,180.39999389648438,185.4499969482422,179.32000732421875,183.8300018310547,28030200,183.27818298339844
META,2022-05-26,182.8800048828125,192.8300018310547,182.25999450683594,191.6300048828125,23056500,191.0547637939453
META,2022-05-27,191.36000061035156,195.3300018310547,189.8000030517578,195.1300048828125,22562700,194.54425048828125
META,2022-05-31,194.88999938964844,197.60000610351562,192.00999450683594,193.63999938964844,26131100,193.05873107910156
META,2022-06-01,196.50999450683594,199.52999877929688,185,188.63999938964844,36623500,188.07371520996094
META,2022-06-02,188.4499969482422,200.94000244140625,187.72999572753906,198.86000061035156,31951600,198.2630615234375
META,2022-06-03,195.97999572753906,196.61000061035156,189.77999877929688,190.77999877929688,19465000,190.20730590820312
META,2022-06-06,193.99000549316406,196.9199981689453,188.39999389648438,194.25,30574200,193.66688537597656
META,2022-06-07,191.92999267578125,196.52999877929688,191.49000549316406,195.64999389648438,18828700,195.06268310546875
META,2022-06-08,194.6699981689453,202.02999877929688,194.41000366210938,196.63999938964844,22267200,196.0497283935547
META,2022-06-09,194.27999877929688,199.4499969482422,183.67999267578125,184,23501600,183.44766235351562
META,2022-06-10,183.0399932861328,183.10000610351562,175.02000427246094,175.57000732421875,27450800,175.04296875
META,2022-06-13,170.58999633789062,172.5800018310547,164.02999877929688,164.25999450683594,31749300,163.7669219970703
META,2022-06-14,166.02999877929688,166.75,161.36000061035156,163.72999572753906,27244300,163.23849487304688
META,2022-06-15,167.1999969482422,172.16000366210938,163.97999572753906,169.35000610351562,30008300,168.84164428710938
META,2022-06-16,163.72000122070312,165.0800018310547,159.61000061035156,160.8699951171875,26944100,160.38710021972656
META,2022-06-17,161.67999267578125,165.89999389648438,159.89999389648438,163.74000549316406,31374200,163.2484893798828
META,2022-06-21,165.92999267578125,167.75999450683594,155.97000122070312,157.0500030517578,50724900,156.5785675048828
META,2022-06-22,158.3800048828125,160.7899932861328,155.44000244140625,155.85000610351562,47267800,155.38217163085938
META,2022-06-23,156.27000427246094,159.75,154.25,158.75,40499200,158.27345275878906
META,2022-06-24,161.72999572753906,170.25,161.3000030517578,170.16000366210938,68736000,169.6492156982422
META,2022-06-27,171.32000732421875,171.75,168.00999450683594,169.49000549316406,29174600,168.98121643066406
META,2022-06-28,169.89999389648438,171.3000030517578,160.61000061035156,160.67999267578125,27744500,160.19766235351562
META,2022-06-29,163.57000732421875,166.3300018310547,160.32000732421875,163.94000244140625,28595200,163.4478759765625
META,2022-06-30,162.14999389648438,165.22999572753906,158.49000549316406,161.25,35250600,160.7659454345703
META,2022-07-01,160.30999755859375,160.6199951171875,155,160.02999877929688,31423900,159.5496063232422
META,2022-07-05,158.13999938964844,168.25,157.02000427246094,168.19000244140625,28618600,167.68511962890625
META,2022-07-06,168.1999969482422,171.58999633789062,165.4600067138672,169.77000427246094,23085900,169.26039123535156
META,2022-07-07,169.4499969482422,172.72000122070312,167.77999877929688,172.19000244140625,24083400,171.67312622070312
META,2022-07-08,169.97999572753906,172.39999389648438,168.14999389648438,170.8800048828125,19249200,170.3670654296875
META,2022-07-11,167.07000732421875,167.49000549316406,161.91000366210938,162.8800048828125,21885600,162.39105224609375
META,2022-07-12,164.8000030517578,165.91000366210938,162.10000610351562,163.27000427246094,16639700,162.77989196777344
META,2022-07-13,160.16000366210938,164.97999572753906,159.61000061035156,163.49000549316406,16555100,162.99923706054688
META,2022-07-14,161.22000122070312,162.58999633789062,157.27999877929688,158.0500030517578,23765200,157.5755615234375
META,2022-07-15,160.5399932861328,164.97999572753906,159.82000732421875,164.6999969482422,23342800,164.20559692382812
META,2022-07-18,166.75,171.69000244140625,165.63999938964844,167.22999572753906,23574300,166.72801208496094
META,2022-07-19,170.3699951171875,176.49000549316406,169.50999450683594,175.77999877929688,25933700,175.25234985351562
META,2022-07-20,177.49000549316406,183.60000610351562,176.6999969482422,183.08999633789062,24784300,182.54039001464844
META,2022-07-21,180.6300048828125,183.85000610351562,178.8699951171875,183.1699981689453,27195800,182.6201629638672
META,2022-07-22,173.07000732421875,175.60000610351562,168.41000366210938,169.27000427246094,42583900,168.76187133789062
META,2022-07-25,169,170.57000732421875,164.80999755859375,166.64999389648438,26166300,166.1497344970703
META,2022-07-26,165.94000244140625,166,157.9499969482422,159.14999389648438,28468400,158.6722412109375
META,2022-07-27,162.58999633789062,170.8699951171875,162.02000427246094,169.5800018310547,43846600,169.07095336914062
META,2022-07-28,161.05999755859375,161.50999450683594,154.85000610351562,160.72000122070312,73214300,160.237548828125
META,2022-07-29,157.69000244140625,160.13999938964844,155.1699981689453,159.10000610351562,42065400,158.62240600585938
META,2022-08-01,157.25,165.19000244140625,155.22999572753906,159.92999267578125,40596700,159.44992065429688
META,2022-08-02,158.30999755859375,162.24000549316406,158.00999450683594,160.19000244140625,27374500,159.70913696289062
META,2022-08-03,162.69000244140625,169.5399932861328,161.57000732421875,168.8000030517578,31721900,168.29330444335938
META,2022-08-04,168.3000030517578,172.14999389648438,166.8000030517578,170.57000732421875,23938200,170.0579833984375
META,2022-08-05,166.99000549316406,171.61000061035156,165.8000030517578,167.11000061035156,25832700,166.60836791992188
META,2022-08-08,168,177.50999450683594,167.1300048828125,170.25,27299100,169.7389373779297
META,2022-08-09,168.9499969482422,169.52999877929688,166.60000610351562,168.52999877929688,18655100,168.0240936279297
META,2022-08-10,175.99000549316406,180.47999572753906,173.9499969482422,178.33999633789062,30262100,177.8046417236328
META,2022-08-11,179.7100067138672,183.10000610351562,176.3699951171875,177.49000549316406,24079100,176.9571990966797
META,2022-08-12,180.80999755859375,181.4600067138672,178.91000366210938,180.5,21274000,179.9581756591797
META,2022-08-15,178.9600067138672,181.44000244140625,178.1999969482422,180.88999938964844,15878700,180.3470001220703
META,2022-08-16,179.44000244140625,180.99000549316406,177.0399932861328,179.47000122070312,21156700,178.93125915527344
META,2022-08-17,176.75999450683594,178.13999938964844,174.1699981689453,174.85000610351562,20118100,174.32513427734375
META,2022-08-18,174.33999633789062,175.75999450683594,171.86000061035156,174.66000366210938,18844500,174.13571166992188
META,2022-08-19,170.1999969482422,172.32000732421875,167.0500030517578,167.9600067138672,26240800,167.455810546875
META,2022-08-22,165.49000549316406,165.49000549316406,162.25999450683594,163.0500030517578,19499700,162.560546875
META,2022-08-23,162.47999572753906,165.0500030517578,160.6999969482422,161.11000061035156,18111800,160.62637329101562
META,2022-08-24,160.60000610351562,165.4600067138672,159.77000427246094,163.25999450683594,20891500,162.76992797851562
META,2022-08-25,165.17999267578125,168.8800048828125,164.02000427246094,168.77999877929688,15550500,168.27334594726562
META,2022-08-26,168.47999572753906,170.9199981689453,161.6699981689453,161.77999877929688,24023600,161.2943572998047
META,2022-08-29,160.66000366210938,163.0500030517578,159.00999450683594,159.1699981689453,20052700,158.6921844482422
META,2022-08-30,160.35000610351562,161.66000366210938,155.91000366210938,157.16000366210938,19567900,156.68824768066406
META,2022-08-31,167.07000732421875,167.83999633789062,162.13999938964844,162.92999267578125,40953000,162.44090270996094
META,2022-09-01,163.5800018310547,167.36000061035156,160.35000610351562,165.36000061035156,30145700,164.8636016845703
META,2022-09-02,167.4499969482422,167.92999267578125,159.22000122070312,160.32000732421875,22634200,159.83876037597656
META,2022-09-06,160.10000610351562,161.69000244140625,157.69000244140625,158.5399932861328,19339800,158.06407165527344
META,2022-09-07,157.75999450683594,160.9600067138672,156.80999755859375,160.38999938964844,16831200,159.90853881835938
META,2022-09-08,158.7100067138672,162.22999572753906,157.74000549316406,162.05999755859375,22530800,161.5735321044922
META,2022-09-09,163.25,169.5399932861328,163.02000427246094,169.14999389648438,22086800,168.64224243164062
META,2022-09-12,167.38999938964844,171.38999938964844,167.27999877929688,168.9600067138672,23220400,168.45281982421875
META,2022-09-13,161.5399932861328,161.6300048828125,152.6699981689453,153.1300048828125,44444100,152.67031860351562
META,2022-09-14,153.3300018310547,153.5399932861328,149.0500030517578,151.47000122070312,43064200,151.0153045654297
META,2022-09-15,149.8000030517578,154.1999969482422,148.6999969482422,149.5500030517578,34606300,149.10107421875
META,2022-09-16,148.0500030517578,148.5800018310547,144.2899932861328,146.2899932861328,40122800,145.85086059570312
META,2022-09-19,145.24000549316406,148.5800018310547,145.10000610351562,148.02000427246094,22169500,147.57566833496094
META,2022-09-20,145.77999877929688,148.83999633789062,145.22000122070312,146.08999633789062,23217400,145.65145874023438
META,2022-09-21,146.38999938964844,149.60000610351562,142,142.1199951171875,38338600,141.693359375
META,2022-09-22,141.5500030517578,144.5800018310547,140.8699951171875,142.82000732421875,34418500,142.3912811279297
META,2022-09-23,141.4199981689453,142.6199951171875,138.88999938964844,140.41000366210938,31710700,139.988525390625
META,2022-09-26,140.1199951171875,142.24000549316406,136.19000244140625,136.3699951171875,30497000,135.96063232421875
META,2022-09-27,137.9199981689453,139.4199981689453,134.1199951171875,134.39999389648438,30826500,133.99655151367188
META,2022-09-28,134.6199951171875,142.02999877929688,134.27000427246094,141.61000061035156,32658500,141.18492126464844
META,2022-09-29,139.36000061035156,139.83999633789062,135.1999969482422,136.41000366210938,38985400,136.00051879882812
META,2022-09-30,136.0500030517578,140.99000549316406,135.5,135.67999267578125,33166400,135.272705078125
META,2022-10-03,137.13999938964844,139.6199951171875,136.10000610351562,138.61000061035156,27723100,138.19390869140625
META,2022-10-04,140.49000549316406,142.38999938964844,139.33999633789062,140.27999877929688,34670700,139.85890197753906
META,2022-10-05,138.24000549316406,140.2100067138672,134.77999877929688,138.97999572753906,27979300,138.5627899169922
META,2022-10-06,137.72000122070312,141.4499969482422,136.60000610351562,139.07000732421875,36231100,138.65255737304688
META,2022-10-07,136.75999450683594,138.2899932861328,132.44000244140625,133.4499969482422,33214800,133.0493927001953
META,2022-10-10,133.5500030517578,136.11000061035156,131.8699951171875,133.7899932861328,24024000,133.38836669921875
META,2022-10-11,131.6199951171875,132.66000366210938,126.98999786376953,128.5399932861328,38481400,128.1541290283203
META,2022-10-12,128.32000732421875,129.6699981689453,126.25,127.5,34605200,127.11726379394531
META,2022-10-13,123.52999877929688,131.13999938964844,122.52999877929688,130.2899932861328,34325700,129.89889526367188
META,2022-10-14,131,131.7899932861328,126.5199966430664,126.76000213623047,23559400,126.37948608398438
META,2022-10-17,130.3000030517578,134.7899932861328,130.17999267578125,134.0399932861328,29612200,133.63763427734375
META,2022-10-18,137.08999633789062,137.83999633789062,131.39999389648438,132.8000030517578,25445000,132.4013671875
META,2022-10-19,132.88999938964844,137,132.22000122070312,133.22999572753906,30691000,132.83006286621094
META,2022-10-20,132.92999267578125,136.77000427246094,131.30999755859375,131.52999877929688,26356300,131.1351776123047
META,2022-10-21,126.30999755859375,130.1199951171875,125.44000244140625,130.00999450683594,46348600,129.61972045898438
META,2022-10-24,127.25,133.47999572753906,124.56999969482422,129.72000122070312,63563400,129.3306121826172
META,2022-10-25,130.8800048828125,138.35000610351562,130.58999633789062,137.50999450683594,38433200,137.0972137451172
META,2022-10-26,131.67999267578125,135.5500030517578,128.52999877929688,129.82000732421875,82791500,129.4302978515625
META,2022-10-27,97.9800033569336,102.5,96.37999725341797,97.94000244140625,232316600,97.64599609375
META,2022-10-28,99.58000183105469,100.8499984741211,97.51000213623047,99.19999694824219,95928300,98.9022216796875
META,2022-10-31,98.220001220703125,99.31999969482422,92.5999984741211,93.160003662109375,121361400,92.8803482055664
META,2022-11-01,94.33000183105469,97.48999786376953,93.55000305175781,95.19999694824219,110189600,94.914215087890625
META,2022-11-02,94.20999908447266,95.19999694824219,90.4800033569336,90.54000091552734,71821100,90.2682113647461
META,2022-11-03,90.08000183105469,90.45999908447266,88.410003662109375,88.910003662109375,60664000,88.64310455322266
META,2022-11-04,90.3499984741211,91.38999938964844,88.089996337890625,90.79000091552734,55638100,90.51746368408203
META,2022-11-07,94.779998779296875,96.87999725341797,93.0999984741211,96.720001220703125,81987300,96.42967224121094
META,2022-11-08,95.91999816894531,97.80000305175781,94.79000091552734,96.470001220703125,52088300,96.18041229248047
META,2022-11-09,101.72000122070312,104.9000015258789,100.73999786376953,101.47000122070312,107677300,101.1654052734375
META,2022-11-10,107.12000274658203,112.75,104.61000061035156,111.87000274658203,80671000,111.53418731689453
META,2022-11-11,109.2300033569336,114.9000015258789,108.80999755859375,113.0199966430664,59961700,112.68073272705078
META,2022-11-14,110.98999786376953,116.2699966430664,110.80000305175781,114.22000122070312,53395000,113.87712860107422
META,2022-11-15,116.06999969482422,118.73999786376953,114.41000366210938,117.08000183105469,50670500,116.72854614257812
META,2022-11-16,114.5,116.08000183105469,112.66000366210938,113.2300033569336,33287800,112.89009857177734
META,2022-11-17,110.41000366210938,112.33000183105469,109.80000305175781,111.44999694824219,35093800,111.11543273925781
META,2022-11-18,113.80000305175781,114.31999969482422,110.62000274658203,112.05000305175781,33357700,111.71365356445312
META,2022-11-21,111.5199966430664,112.37000274658203,109.19000244140625,109.86000061035156,24351100,109.53022003173828
META,2022-11-22,109.86000061035156,111.62000274658203,108.31999969482422,111.44000244140625,29029000,111.10548400878906
META,2022-11-23,111.72000122070312,112.66999816894531,110.7300033569336,112.23999786376953,21343100,111.903076171875
META,2022-11-25,111.30000305175781,112.7300033569336,111.0199966430664,111.41000366210938,12007600,111.07556915283203
META,2022-11-28,110.77999877929688,112.04000091552734,108.37999725341797,108.77999877929688,23309400,108.45345306396484
META,2022-11-29,109.54000091552734,110.94000244140625,108.54000091552734,109.45999908447266,23899200,109.13141632080078
META,2022-11-30,109.51000213623047,118.16000366210938,109.37999725341797,118.0999984741211,43348600,117.7454833984375
META,2022-12-01,119.19999694824219,121.19999694824219,118.4000015258789,120.44000244140625,36551400,120.07846069335938
META,2022-12-02,117.83000183105469,124.04000091552734,117.61000061035156,123.48999786376953,39950500,123.11930084228516
META,2022-12-05,121.75,124.66999816894531,121.3499984741211,122.43000030517578,35474900,122.06248474121094
META,2022-12-06,119.91000366210938,120.55000305175781,113.73999786376953,114.12000274658203,43689200,113.77743530273438
META,2022-12-07,113.76000213623047,115.87999725341797,112.87999725341797,113.93000030517578,29461100,113.58799743652344
META,2022-12-08,116.38999938964844,117.33999633789062,114.58999633789062,115.33000183105469,30619400,114.98379516601562
META,2022-12-09,115.30000305175781,117.54000091552734,113.87000274658203,115.9000015258789,26033400,115.55208587646484
META,2022-12-12,115.18000030517578,115.72000122070312,113.13999938964844,114.70999908447266,24747100,114.36565399169922
META,2022-12-13,122.12999725341797,123.30000305175781,118.63999938964844,120.1500015258789,44701100,119.7893295288086
META,2022-12-14,119.38999938964844,124.13999938964844,119.38999938964844,121.58999633789062,36922000,121.2249984741211
META,2022-12-15,118.33000183105469,118.62999725341797,114.01000213623047,116.1500015258789,34531000,115.80133819580078
META,2022-12-16,120.2300033569336,123.30999755859375,118.81999969482422,119.43000030517578,67064000,119.07149505615234
META,2022-12-19,116.83000183105469,117.80000305175781,114.33000183105469,114.4800033569336,29769900,114.1363525390625
META,2022-12-20,113.26000213623047,117.33000183105469,112.45999908447266,117.08999633789062,28742500,116.73851013183594
META,2022-12-21,116.69999694824219,120.33999633789062,115.62000274658203,119.76000213623047,20392800,119.40049743652344
META,2022-12-22,117.19999694824219,118.62000274658203,114.37999725341797,117.12000274658203,23618100,116.76842498779297
META,2022-12-23,116.02999877929688,118.18000030517578,115.54000091552734,118.04000091552734,17796600,117.6856689453125
META,2022-12-27,117.93000030517578,118.5999984741211,116.05000305175781,116.87999725341797,21392300,116.52913665771484
META,2022-12-28,116.25,118.1500015258789,115.51000213623047,115.62000274658203,19612500,115.27293395996094
META,2022-12-29,116.4000015258789,121.02999877929688,115.7699966430664,120.26000213623047,22366200,119.89900207519531
META,2022-12-30,118.16000366210938,120.41999816894531,117.73999786376953,120.33999633789062,19583800,119.978759765625
META,2023-01-03,122.81999969482422,126.37000274658203,122.27999877929688,124.73999786376953,35528500,124.36554718017578
META,2023-01-04,127.37999725341797,129.0500030517578,125.8499984741211,127.37000274658203,32397100,126.98766326904297
META,2023-01-05,126.12999725341797,128.52000427246094,124.54000091552734,126.94000244140625,25447100,126.55895233154297
META,2023-01-06,128.97000122070312,130.3300018310547,126.04000091552734,130.02000427246094,27584500,129.62969970703125
META,2023-01-09,131.16000366210938,132.9499969482422,129.27999877929688,129.47000122070312,26649100,129.0813446044922
META,2023-01-10,127.2699966430664,133.44000244140625,127.1500015258789,132.99000549316406,28684400,132.5907745361328
META,2023-01-11,130.9600067138672,133.85000610351562,130.33999633789062,132.88999938964844,25423000,132.4910888671875
META,2023-01-12,133.44000244140625,137.67999267578125,131.75999450683594,136.7100067138672,30757700,136.29962158203125
META,2023-01-13,134.97000122070312,137.38999938964844,134.83999633789062,136.97999572753906,22423800,136.5688018798828
META,2023-01-17,136.17999267578125,136.75,134.25,135.36000061035156,21147600,134.9536590576172
META,2023-01-18,135.80999755859375,137.25,132.8000030517578,133.02000427246094,20215500,132.6206817626953
META,2023-01-19,132.49000549316406,137.4499969482422,132.13999938964844,136.14999389648438,28625200,135.7412872314453
META,2023-01-20,135.88999938964844,139.94000244140625,134.61000061035156,139.3699951171875,28688600,138.95162963867188
META,2023-01-23,139.2899932861328,143.75999450683594,138.66000366210938,143.27000427246094,27470100,142.83993530273438
META,2023-01-24,141.69000244140625,145,141.36000061035156,143.13999938964844,21970200,142.71031188964844
META,2023-01-25,141.22000122070312,143.1699981689453,140.30999755859375,141.5,26622000,141.0752410888672
META,2023-01-26,144.39999389648438,147.50999450683594,143.3000030517578,147.3000030517578,25482100,146.8578338623047
META,2023-01-27,148.24000549316406,153.19000244140625,147.38999938964844,151.74000549316406,35771900,151.2845001220703
META,2023-01-30,149.41000366210938,151.1199951171875,146.9499969482422,147.05999755859375,28040100,146.61854553222656
META,2023-01-31,147.9499969482422,149.8800048828125,147.52000427246094,148.97000122070312,29842100,148.5228271484375
META,2023-02-01,148.02999877929688,153.5800018310547,147.05999755859375,153.1199951171875,55661000,152.6603546142578
META,2023-02-02,183.3800048828125,197.16000366210938,180.16000366210938,188.77000427246094,150475700,188.20333862304688
META,2023-02-03,183.47000122070312,196.77000427246094,182.88999938964844,186.52999877929688,76809700,185.97006225585938
META,2023-02-06,186.52999877929688,190.6999969482422,185.52000427246094,186.05999755859375,42483800,185.50148010253906
META,2023-02-07,185.5800018310547,193.77999877929688,184.39999389648438,191.6199951171875,47080700,191.04478454589844
META,2023-02-08,190,190.8300018310547,182.9199981689453,183.42999267578125,36139100,182.87937927246094
META,2023-02-09,186.1300048828125,186.64999389648438,177.27000427246094,177.9199981689453,37118800,177.38592529296875
META,2023-02-10,176.35000610351562,178.88999938964844,173.35000610351562,174.14999389648438,33433600,173.62721252441406
META,2023-02-13,178.22000122070312,181,175.82000732421875,179.42999267578125,31463200,178.89137268066406
META,2023-02-14,177.16000366210938,181.50999450683594,175.8800048828125,179.47999572753906,24034600,178.94122314453125
META,2023-02-15,176.4199981689453,178.19000244140625,175.3300018310547,177.16000366210938,25308900,176.62818908691406
META,2023-02-16,172.75,175.85000610351562,171.7899932861328,172.44000244140625,25827500,171.92234802246094
META,2023-02-17,170.22000122070312,173.17999267578125,169.6999969482422,172.8800048828125,24171300,172.36105346679688
META,2023-02-21,174.30999755859375,178.1699981689453,171.8800048828125,172.0800018310547,34592600,171.56344604492188
META,2023-02-22,171.07000732421875,172.75999450683594,169.69000244140625,171.1199951171875,22433200,170.6063232421875
META,2023-02-23,172,173.69000244140625,169.3800048828125,172.0399932861328,20017800,171.52354431152344
META,2023-02-24,168.63999938964844,170.72000122070312,167.66000366210938,170.38999938964844,19791300,169.87852478027344
META,2023-02-27,171.8800048828125,173.1199951171875,169.05999755859375,169.5399932861328,19277000,169.0310516357422
META,2023-02-28,171.89999389648438,177.5500030517578,171.8699951171875,174.94000244140625,46051100,174.41485595703125
META,2023-03-01,174.58999633789062,177.85000610351562,173.0500030517578,173.4199981689453,30998400,172.89942932128906
META,2023-03-02,172.3800048828125,175.00999450683594,171.42999267578125,174.52999877929688,17352000,174.006103515625
META,2023-03-03,178.9199981689453,186.6199951171875,177.0500030517578,185.25,45877700,184.69390869140625
META,2023-03-06,188,189.66000366210938,184.63999938964844,184.89999389648438,33209400,184.34495544433594
META,2023-03-07,189,190.36000061035156,184.00999450683594,184.50999450683594,36701500,183.9561309814453
META,2023-03-08,182.8699951171875,185.25999450683594,181.33999633789062,184.97000122070312,19432400,184.41476440429688
META,2023-03-09,186.35000610351562,188.92999267578125,180.3000030517578,181.69000244140625,26582800,181.14459228515625
META,2023-03-10,181.00999450683594,184.77000427246094,178.8000030517578,179.50999450683594,25665000,178.97113037109375
META,2023-03-13,177.9600067138672,183.77999877929688,174.82000732421875,180.89999389648438,24728000,180.35696411132812
META,2023-03-14,187.5800018310547,194.32000732421875,186.55999755859375,194.02000427246094,41642600,193.4375762939453
META,2023-03-15,192.9499969482422,197.77999877929688,190.83999633789062,197.75,42123600,197.15638732910156
META,2023-03-16,198.25999450683594,205.75999450683594,196.08999633789062,204.92999267578125,50447100,204.3148193359375
META,2023-03-17,200.55999755859375,201.89999389648438,195.42999267578125,195.61000061035156,50141100,195.02281188964844
META,2023-03-20,198.47999572753906,199.36000061035156,193.63999938964844,197.80999755859375,25186300,197.21621704101562
META,2023-03-21,203.1999969482422,203.5500030517578,197.9499969482422,202.16000366210938,31827000,201.5531463623047
META,2023-03-22,202.5,207.3699951171875,199.6699981689453,199.80999755859375,28477800,199.210205078125
META,2023-03-23,202.83999633789062,207.8800048828125,202.14999389648438,204.27999877929688,27389700,203.66677856445312
META,2023-03-24,205.17999267578125,207.5800018310547,203.5500030517578,206.00999450683594,27716400,205.39157104492188
META,2023-03-27,204.80999755859375,205.86000061035156,201.36000061035156,202.83999633789062,18527200,202.23109436035156
META,2023-03-28,200.14999389648438,201.02999877929688,197.89999389648438,200.67999267578125,19127300,200.07757568359375
META,2023-03-29,203.55999755859375,205.72000122070312,202.5399932861328,205.35000610351562,18851100,204.73358154296875
META,2023-03-30,203.3800048828125,208.08999633789062,202.82000732421875,207.83999633789062,22608300,207.21607971191406
META,2023-03-31,207.24000549316406,212.1699981689453,206.77000427246094,211.94000244140625,25440300,211.3037872314453
META,2023-04-03,208.83999633789062,213.49000549316406,208.1999969482422,213.07000732421875,17924600,212.43040466308594
META,2023-04-04,213.38999938964844,216.24000549316406,212.5399932861328,214.72000122070312,21026400,214.075439453125
META,2023-04-05,214.14999389648438,215.19000244140625,209.94000244140625,211.47999572753906,19396600,210.8451690673828
META,2023-04-06,209.25,216.94000244140625,208.64999389648438,216.10000610351562,26104400,215.45130920410156
META,2023-04-10,214.7100067138672,215.66000366210938,210.66000366210938,214.75,16106100,214.10536193847656
META,2023-04-11,215.47999572753906,216.02000427246094,213.41000366210938,213.85000610351562,16710100,213.20806884765625
META,2023-04-12,214.83999633789062,216.83999633789062,212.5800018310547,214,18972200,213.3575897216797
META,2023-04-13,215.72999572753906,221.14999389648438,215.69000244140625,220.35000610351562,23310400,219.6885528564453
META,2023-04-14,217.8800048828125,222.11000061035156,217.5500030517578,221.49000549316406,21591200,220.82513427734375
META,2023-04-17,219.7899932861328,220.97999572753906,217.1300048828125,218.86000061035156,15481900,218.20301818847656
META,2023-04-18,219.91000366210938,220.44000244140625,216.2100067138672,217.88999938964844,12281000,217.23593139648438
META,2023-04-19,213.47000122070312,217.3300018310547,212.92999267578125,215.6999969482422,15898100,215.052490234375
META,2023-04-20,213.47999572753906,216.75,212.77000427246094,213.07000732421875,16475400,212.43040466308594
META,2023-04-21,210.2100067138672,213.41000366210938,209.5800018310547,212.88999938964844,17717200,212.25094604492188
META,2023-04-24,213.67999267578125,213.9199981689453,210.7100067138672,212.7899932861328,15750900,212.15122985839844
META,2023-04-25,210.82000732421875,211.25999450683594,207.1300048828125,207.5500030517578,19198200,206.9269561767578
META,2023-04-26,212.5,214.11000061035156,208.8800048828125,209.39999389648438,41992700,208.7714080810547
META,2023-04-27,239.88999938964844,241.69000244140625,236.77000427246094,238.55999755859375,71196500,237.8438720703125
META,2023-04-28,239.00999450683594,240.42999267578125,235.75,240.32000732421875,39554000,239.59860229492188
META,2023-05-01,238.6199951171875,244,236.4600067138672,243.17999267578125,29143900,242.4499969482422
META,2023-05-02,243.17999267578125,244.9199981689453,238.99000549316406,239.24000549316406,24350100,238.52183532714844
META,2023-05-03,239.47000122070312,241.75,232.75,237.02999877929688,34463900,236.3184814453125
META,2023-05-04,236.05999755859375,238.1999969482422,232.92999267578125,233.52000427246094,17889400,232.8190155029297
META,2023-05-05,232.24000549316406,234.67999267578125,229.85000610351562,232.77999877929688,26978900,232.0812225341797
META,2023-05-08,231.4199981689453,235.6199951171875,230.27000427246094,233.27000427246094,16400500,232.56976318359375
META,2023-05-09,231.4600067138672,235.8800048828125,231.0800018310547,233.3699951171875,16865600,232.66943359375
META,2023-05-10,236.1699981689453,236.75,230.72000122070312,233.0800018310547,19119000,232.38034057617188
META,2023-05-11,233.0500030517578,238.2100067138672,232.3000030517578,235.7899932861328,20449000,235.08218383789062
META,2023-05-12,236.74000549316406,236.9600067138672,231.4499969482422,233.80999755859375,16155300,233.10813903808594
META,2023-05-15,236.9199981689453,240.25999450683594,235.3300018310547,238.86000061035156,20653200,238.1429901123047
META,2023-05-16,235.7899932861328,239.63999938964844,235.52000427246094,238.82000732421875,18163800,238.10311889648438
META,2023-05-17,238.4499969482422,243.83999633789062,238.13999938964844,242.49000549316406,21193100,241.7620849609375
META,2023-05-18,241.3000030517578,247.08999633789062,241.19000244140625,246.85000610351562,22943300,246.1090087890625
META,2023-05-19,247.47000122070312,248.69000244140625,243.41000366210938,245.63999938964844,21599800,244.9026336669922
META,2023-05-22,245.41000366210938,253.57000732421875,245.1199951171875,248.32000732421875,27738500,247.57460021972656
META,2023-05-23,246.80999755859375,251.61000061035156,246.64999389648438,246.74000549316406,17748100,245.99932861328125
META,2023-05-24,245.27999877929688,249.58999633789062,244.9499969482422,249.2100067138672,17724300,248.4619140625
META,2023-05-25,253.39999389648438,255.6199951171875,249.1699981689453,252.69000244140625,22371400,251.9314727783203
META,2023-05-26,252.92999267578125,262.30999755859375,252.7100067138672,262.0400085449219,25727200,261.2533874511719
META,2023-05-30,265.25,268.6499938964844,261.2900085449219,262.5199890136719,23816500,261.73193359375
META,2023-05-31,260,265,258.45001220703125,264.7200012207031,25473700,263.92535400390625
META,2023-06-01,265.8999938964844,274,265.8900146484375,272.6099853515625,25609500,271.7916564941406
META,2023-06-02,272.6600036621094,275.3500061035156,271.1199951171875,272.6099853515625,19405300,271.7916564941406
META,2023-06-05,270.29998779296875,275.57000732421875,269.55999755859375,271.3900146484375,20742900,270.5753479003906
META,2023-06-06,270.1400146484375,276.57000732421875,269.69000244140625,271.1199951171875,19419000,270.3061218261719
META,2023-06-07,271.6700134277344,274.25,262.79998779296875,263.6000061035156,26163600,262.8087463378906
META,2023-06-08,260.6199951171875,267.6499938964844,258.8800048828125,264.5799865722656,20899400,263.7857666015625
META,2023-06-09,262.4800109863281,267.95001220703125,261.70001220703125,264.95001220703125,16938500,264.1546630859375
META,2023-06-12,267.1700134277344,271.75,265.3299865722656,271.04998779296875,15442500,270.2363586425781
META,2023-06-13,274.8800048828125,275.7200012207031,269.0899963378906,271.32000732421875,16164000,270.50555419921875
META,2023-06-14,271.8900146484375,274.989990234375,268.32000732421875,273.3500061035156,19175100,272.5294494628906
META,2023-06-15,272.29998779296875,283.989990234375,271.4200134277344,281.8299865722656,25973500,280.9839782714844
META,2023-06-16,284.75,287.8500061035156,280.1300048828125,281,43102500,280.156494140625
META,2023-06-20,278.7300109863281,284.79998779296875,276.2200012207031,284.3299865722656,20701600,283.4764709472656
META,2023-06-21,283.5299987792969,284,278.3599853515625,281.6400146484375,20556200,280.7945861816406
META,2023-06-22,279.0799865722656,285.260009765625,277.7900085449219,284.8800048828125,17563100,284.02484130859375
META,2023-06-23,281.510009765625,289.6700134277344,278.95001220703125,288.7300109863281,50988400,287.8633117675781
META,2023-06-26,288.70001220703125,289.7900085449219,277.6000061035156,278.4700012207031,24232700,277.6340637207031
META,2023-06-27,282.010009765625,289.3500061035156,280.6499938964844,287.04998779296875,26108300,286.18829345703125
META,2023-06-28,284.82000732421875,289.54998779296875,284.05999755859375,285.2900085449219,16722100,284.43359375
META,2023-06-29,284.5,286.57000732421875,280.69000244140625,281.5299987792969,15395700,280.68487548828125
META,2023-06-30,284.760009765625,289.04998779296875,284.4200134277344,286.9800109863281,19676000,286.1184997558594
META,2023-07-03,286.70001220703125,289.3999938964844,284.8500061035156,286.0199890136719,8629300,285.1614074707031
META,2023-07-05,287.6499938964844,298.1199951171875,286.3599853515625,294.3699951171875,33865500,293.4863586425781
META,2023-07-06,295.8900146484375,298.1199951171875,291.30999755859375,291.989990234375,47600500,291.1134948730469
META,2023-07-07,292.17999267578125,296.20001220703125,288.6600036621094,290.5299987792969,25546200,289.6578674316406
META,2023-07-10,295.54998779296875,298.1300048828125,287.04998779296875,294.1000061035156,37058300,293.2171630859375
META,2023-07-11,293.8999938964844,300.17999267578125,291.8999938964844,298.2900085449219,27585900,297.3945617675781
META,2023-07-12,301.75,309.45001220703125,300.1000061035156,309.3399963378906,36677100,308.411376953125
META,2023-07-13,313.6199951171875,316.239990234375,310.2900085449219,313.4100036621094,30281000,312.46917724609375
META,2023-07-14,311.7900085449219,314.8800048828125,307.3599853515625,308.8699951171875,22576000,307.9428405761719
META,2023-07-17,307.5400085449219,311.7099914550781,304.7099914550781,310.6199951171875,25323100,309.68756103515625
META,2023-07-18,310.8800048828125,314.20001220703125,307.6199951171875,312.04998779296875,20764600,311.1132507324219
META,2023-07-19,313.0299987792969,318.67999267578125,310.5199890136719,316.010009765625,21763700,315.0614013671875
META,2023-07-20,313.5,315.5400085449219,302.2200012207031,302.5199890136719,23836900,301.61187744140625
META,2023-07-21,304.57000732421875,305.4599914550781,291.20001220703125,294.260009765625,42089700,293.3766784667969
META,2023-07-24,295.7799987792969,297.5199890136719,288.29998779296875,291.6099853515625,24915700,290.734619140625
META,2023-07-25,295.19000244140625,298.29998779296875,291.8599853515625,294.4700012207031,19585600,293.5860595703125
META,2023-07-26,301.19000244140625,301.7699890136719,291.8999938964844,298.57000732421875,47256900,297.67376708984375
META,2023-07-27,325.1199951171875,325.3500061035156,309.8399963378906,311.7099914550781,64229200,310.7742614746094
META,2023-07-28,316.8800048828125,326.20001220703125,314.25,325.4800109863281,39220300,324.5029602050781
META,2023-07-31,323.69000244140625,325.6600036621094,317.5899963378906,318.6000061035156,25799600,317.64361572265625
META,2023-08-01,317.5400085449219,324.1400146484375,314.6600036621094,322.7099914550781,22817900,321.74127197265625
META,2023-08-02,318,318.3900146484375,310.6499938964844,314.30999755859375,20461100,313.3664855957031
META,2023-08-03,309.92999267578125,315.95001220703125,309.92999267578125,313.19000244140625,15180200,312.2498474121094
META,2023-08-04,314.9599914550781,318.4100036621094,310.20001220703125,310.7300109863281,17600200,309.7972412109375
META,2023-08-07,313.2300109863281,317.07000732421875,310.4599914550781,316.55999755859375,16236500,315.6097412109375
META,2023-08-08,314.3999938964844,317.8900146484375,310.1099853515625,312.6400146484375,15183500,311.7015075683594
META,2023-08-09,312.8800048828125,313.6300048828125,302.8500061035156,305.2099914550781,19955800,304.2938232421875
META,2023-08-10,307.94000244140625,312.3399963378906,303.8699951171875,305.739990234375,14358900,304.82220458984375
META,2023-08-11,302.57000732421875,304.7200012207031,300.3599853515625,301.6400146484375,13967800,300.7345275878906
META,2023-08-14,300.9800109863281,306.2099914550781,298.25,306.19000244140625,15641900,305.2709045410156
META,2023-08-15,306.1400146484375,307.2300109863281,300.0299987792969,301.95001220703125,11623600,301.0436096191406
META,2023-08-16,300.20001220703125,301.0799865722656,294.2799987792969,294.2900085449219,18547700,293.4065856933594
META,2023-08-17,293.04998779296875,296.04998779296875,284.95001220703125,285.0899963378906,23950100,284.2342224121094
META,2023-08-18,279.0299987792969,285.69000244140625,274.3800048828125,283.25,34061200,282.3997497558594
META,2023-08-21,283.45001220703125,290.5,281.8500061035156,289.8999938964844,20181500,289.0297546386719
META,2023-08-22,292.54998779296875,292.8999938964844,286.75,287.6000061035156,12999900,286.7366638183594
META,2023-08-23,288.5,297.3999938964844,287.6700134277344,294.239990234375,18287000,293.35675048828125
META,2023-08-24,298.5,299.4599914550781,286.6400146484375,286.75,18360900,285.88922119140625
META,2023-08-25,286.1300048828125,288.3900146484375,276.0299987792969,285.5,23701400,284.64300537109375
META,2023-08-28,288,291.45001220703125,285.79998779296875,290.260009765625,14239300,289.3887023925781
META,2023-08-29,288.5799865722656,299.1499938964844,288.17999267578125,297.989990234375,20844500,297.0954895019531
META,2023-08-30,297.1700134277344,298.2900085449219,293.42999267578125,295.1000061035156,17717000,294.21417236328125
META,2023-08-31,295.79998779296875,301.1000061035156,295.6600036621094,295.8900146484375,17229900,295.0018005371094
META,2023-09-01,299.3699951171875,301.739990234375,294.4700012207031,296.3800048828125,12819800,295.4903259277344
META,2023-09-05,297.0199890136719,301.3900146484375,295.510009765625,300.1499938964844,14956000,299.2489929199219
META,2023-09-06,301.7099914550781,303.29998779296875,295.6600036621094,299.1700134277344,15418100,298.27197265625
META,2023-09-07,298,307.04998779296875,292.2200012207031,298.6700134277344,33748700,297.7734375
META,2023-09-08,299.2200012207031,305.25,296.7799987792969,297.8900146484375,17548000,296.99578857421875
META,2023-09-11,301.4100036621094,309.0400085449219,301.2799987792969,307.55999755859375,19489300,306.6367492675781
META,2023-09-12,306.3299865722656,308.6600036621094,300.2300109863281,301.6600036621094,13480400,300.7544860839844
META,2023-09-13,302.3599853515625,307.17999267578125,301.32000732421875,305.05999755859375,13210900,304.1442565917969
META,2023-09-14,306.739990234375,312.8699951171875,305.0299987792969,311.7200012207031,19343100,310.7842712402344
META,2023-09-15,311.6099853515625,312,298.75,300.30999755859375,28106400,299.40850830078125
META,2023-09-18,298.19000244140625,303.6000061035156,297.79998779296875,302.54998779296875,14234200,301.64178466796875
META,2023-09-19,302.4800109863281,306.1700134277344,299.80999755859375,305.07000732421875,15924400,304.15423583984375
META,2023-09-20,305.04998779296875,308.05999755859375,299.42999267578125,299.6700134277344,19379500,298.77044677734375
META,2023-09-21,295.70001220703125,300.260009765625,293.2699890136719,295.7300109863281,21300500,294.8422546386719
META,2023-09-22,299.29998779296875,305.3800048828125,298.2699890136719,299.0799865722656,25369600,298.1822204589844
META,2023-09-25,295.6400146484375,300.95001220703125,293.70001220703125,300.8299865722656,18987000,299.92694091796875
META,2023-09-26,297.6600036621094,300.29998779296875,296.010009765625,298.9599914550781,19417200,298.0625305175781
META,2023-09-27,300.45001220703125,301.29998779296875,286.7900085449219,297.739990234375,36429800,296.84619140625
META,2023-09-28,298.94000244140625,306.3299865722656,296.70001220703125,303.9599914550781,22167100,303.04754638671875
META,2023-09-29,307.3800048828125,310.6400146484375,299.3599853515625,300.2099914550781,25356600,299.3088073730469
META,2023-10-02,302.739990234375,307.17999267578125,301.6300048828125,306.82000732421875,16265600,305.89898681640625
META,2023-10-03,304.260009765625,306.7699890136719,299.6400146484375,300.94000244140625,17362300,300.0366516113281
META,2023-10-04,298.7300109863281,306.8999938964844,298.5,305.5799865722656,16880500,304.6627197265625
META,2023-10-05,304.6300048828125,306.2099914550781,299.5,304.7900085449219,19130000,303.87506103515625
META,2023-10-06,301.44000244140625,316.30999755859375,300.9100036621094,315.42999267578125,21784000,314.4831237792969
META,2023-10-09,312.5,320.3299865722656,311.82000732421875,318.3599853515625,22503700,317.4043273925781
META,2023-10-10,319.1199951171875,324.6600036621094,318.1600036621094,321.8399963378906,19038000,320.8739013671875
META,2023-10-11,323.010009765625,328.8399963378906,322.95001220703125,327.82000732421875,22036300,326.8359375
META,2023-10-12,328,330.5400085449219,322.69000244140625,324.1600036621094,20530500,323.1869201660156
META,2023-10-13,323.5299987792969,325.04998779296875,312.3699951171875,314.69000244140625,21341000,313.745361328125
META,2023-10-16,318.6400146484375,321.82000732421875,315.5199890136719,321.1499938964844,16536100,320.1859436035156
META,2023-10-17,318.17999267578125,324.3999938964844,317.29998779296875,324,16387800,323.0273742675781
META,2023-10-18,321.3900146484375,325.94000244140625,315.55999755859375,316.9700012207031,16851000,316.0185241699219
META,2023-10-19,319.8800048828125,321.8900146484375,311.75,312.80999755859375,18709200,311.8710021972656
META,2023-10-20,314.1400146484375,315.29998779296875,306.4700012207031,308.6499938964844,22287400,307.7234802246094
META,2023-10-23,309.5,317.3599853515625,307.260009765625,314.010009765625,17796800,313.0673828125
META,2023-10-24,316.7799987792969,318.3500061035156,310.6300048828125,312.54998779296875,19525500,311.61175537109375
META,2023-10-25,310,310.8800048828125,298.8399963378906,299.5299987792969,42192500,298.630859375
META,2023-10-26,295,295,279.3999938964844,288.3500061035156,66684100,287.48443603515625
META,2023-10-27,294.4800109863281,299.30999755859375,292.9700012207031,296.7300109863281,29596300,295.8392639160156
META,2023-10-30,299.0899963378906,309.3999938964844,299.04998779296875,302.6600036621094,28435100,301.75146484375
META,2023-10-31,303.30999755859375,303.67999267578125,296.8599853515625,301.2699890136719,19434200,300.3656005859375
META,2023-11-01,301.8500061035156,312.739990234375,301.8500061035156,311.8500061035156,20434600,310.91387939453125
META,2023-11-02,317.29998779296875,318.82000732421875,308.3299865722656,310.8699951171875,21631800,309.9367980957031
META,2023-11-03,312.54998779296875,315.54998779296875,311.0199890136719,314.6000061035156,16754100,313.6556396484375
META,2023-11-06,315.9800109863281,318.3299865722656,314.45001220703125,315.79998779296875,12887700,314.85198974609375
META,2023-11-07,317.05999755859375,321,315.1199951171875,318.82000732421875,14055600,317.86297607421875
META,2023-11-08,318.1400146484375,321.3299865722656,314.8800048828125,319.7799987792969,13609700,318.8200378417969
META,2023-11-09,319.4200134277344,324.17999267578125,318.79998779296875,320.54998779296875,16103100,319.5877380371094
META,2023-11-10,319.94000244140625,329.1000061035156,319.4599914550781,328.7699890136719,19096200,327.7830810546875
META,2023-11-13,326.20001220703125,332.3299865722656,325.70001220703125,329.19000244140625,16908900,328.2018127441406
META,2023-11-14,334.5400085449219,338.1000061035156,333.3299865722656,336.30999755859375,17179400,335.30047607421875
META,2023-11-15,337.92999267578125,338.3999938964844,330.0199890136719,332.7099914550781,14531200,331.71124267578125
META,2023-11-16,329.3699951171875,334.5799865722656,326.3800048828125,334.19000244140625,18932600,333.18682861328125
META,2023-11-17,330.260009765625,335.5,329.3500061035156,335.0400085449219,14494400,334.0343017578125
META,2023-11-20,334.8900146484375,341.8699951171875,334.19000244140625,339.9700012207031,16960500,338.9494934082031
META,2023-11-21,338.3299865722656,339.8999938964844,335.8999938964844,336.9800109863281,12027900,335.96844482421875
META,2023-11-22,339.2099914550781,342.9200134277344,338.5799865722656,341.489990234375,10702700,340.4648742675781
META,2023-11-24,340.1300048828125,341.8599853515625,336.7699890136719,338.2300109863281,5467500,337.2146911621094
META,2023-11-27,336.17999267578125,339.8999938964844,334.20001220703125,334.70001220703125,15684500,333.6952819824219
META,2023-11-28,333.3999938964844,339.3800048828125,333.3999938964844,338.989990234375,12637200,337.972412109375
META,2023-11-29,339.69000244140625,339.8999938964844,330.7799987792969,332.20001220703125,16024500,331.2027893066406
META,2023-11-30,331.8900146484375,333.5,322.3999938964844,327.1499938964844,23146400,326.1679382324219
META,2023-12-01,325.4800109863281,326.8599853515625,320.760009765625,324.82000732421875,15264700,323.844970703125
META,2023-12-04,317.2900085449219,320.8599853515625,313.6600036621094,320.0199890136719,19037100,319.0593566894531
META,2023-12-05,318.9800109863281,321.8800048828125,315.3900146484375,318.2900085449219,16952100,317.3345642089844
META,2023-12-06,321.92999267578125,322.25,317.0400085449219,317.45001220703125,11294300,316.4970703125
META,2023-12-07,317.7699890136719,328.239990234375,317.7699890136719,326.5899963378906,15905100,325.6095886230469
META,2023-12-08,323.0899963378906,333.1700134277344,323,332.75,14077500,331.7511291503906
META,2023-12-11,329.3999938964844,329.8900146484375,320,325.2799987792969,25802500,324.3035583496094
META,2023-12-12,324.6000061035156,334.4700012207031,324.55999755859375,334.2200012207031,18485500,333.21673583984375
META,2023-12-13,333.92999267578125,338.3699951171875,332.6400146484375,334.739990234375,16353300,333.73516845703125
META,2023-12-14,333.8500061035156,334.70001220703125,328.6400146484375,333.1700134277344,19607300,332.1698913574219
META,2023-12-15,331.989990234375,338.6600036621094,331.2200012207031,334.9200134277344,30001600,333.9146423339844
META,2023-12-18,337.4800109863281,347.55999755859375,337.0199890136719,344.6199951171875,18993900,343.5854797363281
META,2023-12-19,345.5799865722656,353.6000061035156,345.1199951171875,350.3599853515625,17729400,349.3082275390625
META,2023-12-20,348.6499938964844,354.9599914550781,347.7900085449219,349.2799987792969,16369900,348.2315368652344
META,2023-12-21,352.9800109863281,356.4100036621094,349.2099914550781,354.0899963378906,15289600,353.0270690917969
META,2023-12-22,355.5799865722656,357.20001220703125,351.2200012207031,353.3900146484375,11764200,352.32916259765625
META,2023-12-26,354.989990234375,356.9800109863281,353.45001220703125,354.8299865722656,9898600,353.76483154296875
META,2023-12-27,356.07000732421875,359,355.30999755859375,357.8299865722656,13207900,356.755859375
META,2023-12-28,359.70001220703125,361.8999938964844,357.80999755859375,358.32000732421875,11798800,357.244384765625
META,2023-12-29,358.989990234375,360,351.82000732421875,353.9599914550781,14980500,352.8974914550781
META,2024-01-02,351.32000732421875,353.1600036621094,340.010009765625,346.2900085449219,19042200,345.2505187988281
META,2024-01-03,344.9800109863281,347.95001220703125,343.17999267578125,344.4700012207031,15451100,343.43597412109375
META,2024-01-04,344.5,348.1499938964844,343.3999938964844,347.1199951171875,12099900,346.0780029296875
META,2024-01-05,346.989990234375,353.5,346.260009765625,351.95001220703125,13920700,350.89349365234375
META,2024-01-08,354.70001220703125,358.9800109863281,352.04998779296875,358.6600036621094,13890200,357.5833740234375
META,2024-01-09,356.3999938964844,360.6400146484375,355.3599853515625,357.42999267578125,13463900,356.3570251464844
META,2024-01-10,360.1700134277344,372.94000244140625,359.0799865722656,370.4700012207031,22117200,369.3578796386719
META,2024-01-11,372.1300048828125,372.7799987792969,362.92999267578125,369.6700134277344,17205400,368.560302734375
META,2024-01-12,370.1600036621094,377.05999755859375,369.5400085449219,374.489990234375,19295700,373.3658447265625
META,2024-01-16,373.6499938964844,375.6099853515625,367.2300109863281,367.4599914550781,15306900,366.35693359375
META,2024-01-17,366.29998779296875,368.5400085449219,358.6099853515625,368.3699951171875,12724800,367.26422119140625
META,2024-01-18,371.489990234375,376.8500061035156,370.95001220703125,376.1300048828125,16354300,375.00091552734375
META,2024-01-19,379,384.3599853515625,377.9700012207031,383.45001220703125,21470100,382.2989501953125
META,2024-01-22,387.95001220703125,390.3500061035156,381.1600036621094,381.7799987792969,17680500,380.6339416503906
META,2024-01-23,384.6199951171875,388.3800048828125,382.0799865722656,385.20001220703125,15506100,384.043701171875
META,2024-01-24,390,396.1499938964844,387.80999755859375,390.70001220703125,15698500,389.5271911621094
META,2024-01-25,390.1700134277344,395.489990234375,385.6600036621094,393.17999267578125,15091100,391.9997253417969
META,2024-01-26,394.3500061035156,396.7900085449219,391.5899963378906,394.1400146484375,13163700,392.9568786621094
META,2024-01-29,394.989990234375,402.92999267578125,393.1000061035156,401.0199890136719,18742400,399.816162109375
META,2024-01-30,403.5899963378906,406.3599853515625,399.57000732421875,400.05999755859375,18614700,398.8591003417969
META,2024-01-31,389,398,387.1000061035156,390.1400146484375,20180800,388.9689025878906
META,2024-02-01,393.94000244140625,400.5,393.04998779296875,394.7799987792969,29727100,393.5949401855469
META,2024-02-02,459.6000061035156,485.9599914550781,453.010009765625,474.989990234375,84615500,473.56414794921875
META,2024-02-05,469.8800048828125,471.8999938964844,459.2200012207031,459.4100036621094,40832400,458.0309143066406
META,2024-02-06,464,467.1199951171875,453,454.7200012207031,21655200,453.3550109863281
META,2024-02-07,458,471.5199890136719,456.17999267578125,469.5899963378906,23066000,468.18035888671875
META,2024-02-08,468.32000732421875,470.5899963378906,465.0299987792969,470,18815100,468.5891418457031
META,2024-02-09,472.95001220703125,473.5899963378906,467.4700012207031,468.1099853515625,18413100,466.7048034667969
META,2024-02-12,468.19000244140625,479.1499938964844,466.5799865722656,468.8999938964844,19382000,467.492431640625
META,2024-02-13,456.8699951171875,467.8900146484375,455.0899963378906,460.1199951171875,20916600,458.73876953125
META,2024-02-14,467.92999267578125,474.1099853515625,466.0899963378906,473.2799987792969,16858400,471.8592834472656
META,2024-02-15,475.2799987792969,488.6199951171875,472.2200012207031,484.0299987792969,24212300,482.5770263671875
META,2024-02-16,478.1099853515625,478.9599914550781,469.2099914550781,473.32000732421875,23306500,471.899169921875
META,2024-02-20,469.7200012207031,476.17999267578125,466.55999755859375,471.75,18015500,470.3338928222656
META,2024-02-21,466.5,469,461.7900085449219,468.0299987792969,12977100,467.1201477050781
META,2024-02-22,480.239990234375,489.989990234375,476.05999755859375,486.1300048828125,21625800,485.1849670410156
META,2024-02-23,488.04998779296875,494.3599853515625,482.3500061035156,484.0299987792969,18374300,483.08905029296875
META,2024-02-26,483.4700012207031,486.1400146484375,480.6000061035156,481.739990234375,12101400,480.803466796875
META,2024-02-27,479.9800109863281,487.2699890136719,479.9200134277344,487.04998779296875,10809600,486.1031494140625
META,2024-02-28,485,491.04998779296875,482.75,484.0199890136719,12715500,483.07904052734375
META,2024-02-29,488.44000244140625,491.70001220703125,482.6099853515625,490.1300048828125,17732000,489.17718505859375
META,2024-03-01,492.1099853515625,504.25,491.8500061035156,502.29998779296875,16273600,501.3235168457031
META,2024-03-04,503,504.4200134277344,496.4200134277344,498.19000244140625,12324100,497.22149658203125
META,2024-03-05,495,495.5799865722656,487.8900146484375,490.2200012207031,15325300,489.2669982910156
META,2024-03-06,497.6300048828125,502.9700012207031,494.2900085449219,496.0899963378906,11757900,495.1255798339844
META,2024-03-07,503.2799987792969,519.8499755859375,501.3800048828125,512.19000244140625,18586400,511.1943054199219
META,2024-03-08,514.19000244140625,523.57000732421875,499.3500061035156,505.95001220703125,18575200,504.9664306640625
META,2024-03-11,497.010009765625,497.32000732421875,476,483.5899963378906,20428300,482.6498718261719
META,2024-03-12,493.260009765625,502.30999755859375,484.7300109863281,499.75,15448200,498.77850341796875
META,2024-03-13,495.3900146484375,500.9800109863281,491.0299987792969,495.57000732421875,12090700,494.6065979003906
META,2024-03-14,500.260009765625,501.3500061035156,488.1600036621094,491.8299865722656,12620000,490.8738708496094
META,2024-03-15,489.010009765625,491.8299865722656,481.29998779296875,484.1000061035156,29141700,483.1589050292969
META,2024-03-18,491.9100036621094,497.4200134277344,486.80999755859375,496.9800109863281,11755300,496.0138854980469
META,2024-03-19,488.1700134277344,496.6300048828125,481.2799987792969,496.239990234375,10903100,495.2752990722656
META,2024-03-20,499.5,508.20001220703125,495.1700134277344,505.5199890136719,11711100,504.5372314453125
META,2024-03-21,514.71002197265625,515.03997802734375,506.010009765625,507.760009765625,9712500,506.7729187011719
META,2024-03-22,507,509.9700012207031,504.3399963378906,509.5799865722656,8117000,508.58935546875
META,2024-03-25,505.7900085449219,507.2200012207031,500.239990234375,503.0199890136719,8380600,502.0420837402344
META,2024-03-26,505.1300048828125,510,495.2099914550781,495.8900146484375,11205400,494.9259948730469
META,2024-03-27,499.29998779296875,499.8900146484375,488.07000732421875,493.8599853515625,9989700,492.8999328613281
META,2024-03-28,492.8399963378906,492.8900146484375,485.1499938964844,485.5799865722656,15212800,484.6360168457031
META,2024-04-01,487.20001220703125,497.42999267578125,481.7799987792969,491.3500061035156,9247000,490.3948059082031
META,2024-04-02,485.1000061035156,497.5299987792969,484.6499938964844,497.3699951171875,11081000,496.4031066894531
META,2024-04-03,498.92999267578125,507.239990234375,498.75,506.739990234375,12099200,505.7548828125
META,2024-04-04,516.41998291015625,530,510.5799865722656,510.9200134277344,26476300,509.9267883300781
META,2024-04-05,516.8599853515625,530.70001220703125,514.40997314453125,527.34002685546875,19242000,526.3148193359375
META,2024-04-08,529.280029296875,531.489990234375,518.8900146484375,519.25,13260600,518.2406005859375
META,2024-04-09,522.22998046875,525.8699951171875,506.739990234375,516.9000244140625,10881400,515.8951416015625
META,2024-04-10,509.2900085449219,522.55999755859375,505.79998779296875,519.83001708984375,11418500,518.8194580078125
META,2024-04-11,521.1099853515625,523.8599853515625,517.28997802734375,523.15997314453125,10369500,522.1429443359375
META,2024-04-12,517.75,520.19000244140625,509.3299865722656,511.8999938964844,11944900,510.90484619140625
META,2024-04-15,516.719970703125,518.530029296875,497.2799987792969,500.2300109863281,13512900,499.257568359375
META,2024-04-16,498.1099853515625,504.7699890136719,497.1099853515625,499.760009765625,9847900,498.7884521484375
META,2024-04-17,503.1000061035156,503.1600036621094,487.1400146484375,494.1700134277344,12193700,493.2093505859375
META,2024-04-18,499.82000732421875,512.21002197265625,499.0400085449219,501.79998779296875,14808700,500.8244934082031
META,2024-04-19,502.79998779296875,502.79998779296875,475.7300109863281,481.07000732421875,25111000,480.1347961425781
META,2024-04-22,489.7200012207031,492.010009765625,473.3999938964844,481.7300109863281,17271100,480.79351806640625
META,2024-04-23,491.25,498.760009765625,488.9700012207031,496.1000061035156,15079200,495.1355895996094
META,2024-04-24,508.05999755859375,510,484.5799865722656,493.5,37772700,492.5406494140625
META,2024-04-25,421.3999938964844,445.7699890136719,414.5,441.3800048828125,82890700,440.5219421386719
META,2024-04-26,441.4599914550781,446.44000244140625,431.9599914550781,443.2900085449219,32691400,442.4282531738281
META,2024-04-29,439.55999755859375,439.760009765625,428.55999755859375,432.6199951171875,21502600,431.7789611816406
META,2024-04-30,431.04998779296875,439.6199951171875,429.7200012207031,430.1700134277344,18429500,429.3337707519531
META,2024-05-01,428.6000061035156,449.9599914550781,427.1099853515625,439.19000244140625,20344900,438.3362121582031
META,2024-05-02,438.8399963378906,443.9599914550781,432.2799987792969,441.67999267578125,15221300,440.82135009765625
META,2024-05-03,445.92999267578125,454.1700134277344,443.8500061035156,451.9599914550781,16489100,451.08135986328125
META,2024-05-06,455.5799865722656,466.1600036621094,453.3399963378906,465.67999267578125,15094600,464.77471923828125
META,2024-05-07,466.2900085449219,471.5299987792969,461.30999755859375,468.239990234375,13406800,467.3297424316406
META,2024-05-08,463.5,475.5799865722656,463,472.6000061035156,11683900,471.6812438964844
META,2024-05-09,470,476.0799865722656,467.6300048828125,475.4200134277344,9437700,474.49578857421875
META,2024-05-10,477.0899963378906,477.5,469.6000061035156,476.20001220703125,10750000,475.2742614746094
META,2024-05-13,472.75,473.3500061035156,462.8500061035156,468.010009765625,14668800,467.1001892089844
META,2024-05-14,463.3699951171875,472.5400085449219,460.0799865722656,471.8500061035156,10478600,470.9327392578125
META,2024-05-15,474.9800109863281,482.5,471.20001220703125,481.5400085449219,13100500,480.6038818359375
META,2024-05-16,475,477.69000244140625,472.75,473.2300109863281,16608200,472.31005859375
META,2024-05-17,470.8299865722656,472.79998779296875,468.4200134277344,471.9100036621094,10807300,470.99261474609375
META,2024-05-20,469.95001220703125,473.20001220703125,467.0400085449219,468.8399963378906,11745100,467.9285583496094
META,2024-05-21,467.1199951171875,470.70001220703125,462.2699890136719,464.6300048828125,11742200,463.72674560546875
META,2024-05-22,467.8699951171875,473.7200012207031,465.6499938964844,467.7799987792969,10078600,466.8706359863281
META,2024-05-23,472.8800048828125,474.3599853515625,461.5400085449219,465.7799987792969,11747900,464.87451171875
META,2024-05-24,467.6199951171875,479.8500061035156,466.29998779296875,478.2200012207031,12012300,477.29034423828125
META,2024-05-28,476.5799865722656,480.8599853515625,474.8399963378906,479.9200134277344,10175800,478.987060546875
META,2024-05-29,474.6600036621094,479.8500061035156,473.70001220703125,474.3599853515625,9226200,473.4378356933594
META,2024-05-30,471.6700134277344,471.7300109863281,464.7099914550781,467.04998779296875,10735200,466.14202880859375
META,2024-05-31,465.79998779296875,469.1199951171875,454.4599914550781,466.8299865722656,16919800,465.9224853515625
META,2024-06-03,470.8599853515625,479.6000061035156,468.239990234375,477.489990234375,11279400,476.5617370605469
META,2024-06-04,477,478.8900146484375,473.2300109863281,476.989990234375,7088700,476.0627136230469
META,2024-06-05,484.45001220703125,496.6499938964844,483.9100036621094,495.05999755859375,15690500,494.09759521484375
META,2024-06-06,492.9800109863281,502.82000732421875,490.8900146484375,493.760009765625,10667300,492.8001403808594
META,2024-06-07,495.9100036621094,498.9100036621094,490.1700134277344,492.9599914550781,9380700,492.0016784667969
META,2024-06-10,493.8599853515625,502.6600036621094,493.4100036621094,502.6000061035156,11236900,501.6229553222656
META,2024-06-11,500.1600036621094,507.6000061035156,498.2699890136719,507.4700012207031,9673700,506.48345947265625
META,2024-06-12,513.989990234375,514.010009765625,504.4700012207031,508.8399963378906,11983200,507.8507995605469
META,2024-06-13,505.7099914550781,509.3599853515625,501.3599853515625,504.1000061035156,9954600,503.1200256347656
META,2024-06-14,502.6499938964844,507.1499938964844,500.75,504.1600036621094,10243300,503.67950439453125
META,2024-06-17,501.6700134277344,510.75,496.010009765625,506.6300048828125,11266600,506.14715576171875
META,2024-06-18,504.55999755859375,506,495.0199890136719,499.489990234375,13060400,499.0139465332031
META,2024-06-20,502,503.6700134277344,496.7699890136719,501.70001220703125,11801200,501.22186279296875
META,2024-06-21,503.45001220703125,503.45001220703125,492.3900146484375,494.7799987792969,23130700,494.3084411621094
META,2024-06-24,499.20001220703125,507.79998779296875,494.2900085449219,498.9100036621094,13525300,498.43450927734375
META,2024-06-25,497.04998779296875,510.7099914550781,495.5,510.6000061035156,12109800,510.1133728027344
META,2024-06-26,506.6499938964844,513.80999755859375,504.67999267578125,513.1199951171875,8882300,512.6309814453125
META,2024-06-27,514.25,522.8800048828125,513.9000244140625,519.55999755859375,10121200,519.0648193359375
META,2024-06-28,517.1500244140625,521.8800048828125,503.8399963378906,504.2200012207031,15855100,503.73944091796875
META,2024-07-01,504.95001220703125,506.5799865722656,493.1700134277344,504.67999267578125,10328200,504.1990051269531
META,2024-07-02,500.760009765625,510.5,499.45001220703125,509.5,7739500,509.014404296875
META,2024-07-03,506.3699951171875,511.2799987792969,506.0199890136719,509.9599914550781,6005600,509.4739685058594
META,2024-07-05,511.6000061035156,540.8699951171875,511.6000061035156,539.90997314453125,21354100,539.3953857421875
META,2024-07-08,542.3499755859375,542.80999755859375,526.6500244140625,529.32000732421875,14917500,528.8155517578125
META,2024-07-09,533.75,537.47998046875,528.19000244140625,530,8753200,529.494873046875
META,2024-07-10,530.78997802734375,538.8800048828125,528.3599853515625,534.69000244140625,10983300,534.180419921875
META,2024-07-11,530.8900146484375,535.46002197265625,508.3699951171875,512.70001220703125,16458300,512.21136474609375
META,2024-07-12,497.760009765625,508.0899963378906,494.2300109863281,498.8699951171875,19750500,498.39453125
META,2024-07-15,498.6300048828125,506.67999267578125,493.3699951171875,496.1600036621094,12539200,495.6871337890625
META,2024-07-16,501.5,503.95001220703125,485.7900085449219,489.7900085449219,14075800,489.3232116699219
META,2024-07-17,479.1700134277344,479.1700134277344,459.1199951171875,461.989990234375,28076600,461.5496826171875
META,2024-07-18,475,479.239990234375,464.5400085449219,475.8500061035156,19267200,475.396484375
META,2024-07-19,476.05999755859375,486.7099914550781,475.7099914550781,476.7900085449219,15149400,476.3356018066406
META,2024-07-22,486.5799865722656,492.05999755859375,483.8999938964844,487.3999938964844,12023100,486.9354553222656
META,2024-07-23,489.8399963378906,495.2200012207031,487.7200012207031,488.69000244140625,9455500,488.2242431640625
META,2024-07-24,472.30999755859375,476.29998779296875,460.5799865722656,461.2699890136719,17649700,460.8303527832031
META,2024-07-25,463.260009765625,463.54998779296875,442.6499938964844,453.4100036621094,18240500,452.9778747558594
META,2024-07-26,464.20001220703125,469.7699890136719,459.4200134277344,465.70001220703125,14222400,465.25616455078125
META,2024-07-29,469.8800048828125,473.9599914550781,465.0199890136719,465.7099914550781,11339600,465.2661437988281
META,2024-07-30,467,472.7300109863281,456.70001220703125,463.19000244140625,11390400,462.74853515625
META,2024-07-31,471.0199890136719,476.5,466.75,474.8299865722656,24285800,474.37744140625
META,2024-08-01,521,527.16998291015625,492.1000061035156,497.739990234375,43083100,497.2655944824219
META,2024-08-02,489,501.1499938964844,476.1499938964844,488.1400146484375,24044700,487.6747741699219
META,2024-08-05,451.3500061035156,483.4800109863281,450.79998779296875,475.7300109863281,21396200,475.276611328125
META,2024-08-06,479,502.55999755859375,478.6499938964844,494.0899963378906,20955000,493.61907958984375
META,2024-08-07,503.1300048828125,510.1499938964844,486.8599853515625,488.9200134277344,20105300,488.45404052734375
META,2024-08-08,497.5,509.9599914550781,494.7200012207031,509.6300048828125,16156800,509.144287109375
META,2024-08-09,507.7099914550781,518.34002685546875,505.70001220703125,517.77001953125,13696600,517.27655029296875
META,2024-08-12,516.8599853515625,518.02001953125,509.1000061035156,515.95001220703125,9767400,515.458251953125
META,2024-08-13,520.010009765625,531.5,518.1500244140625,528.53997802734375,13743800,528.0362548828125
META,2024-08-14,528.05999755859375,534,523.1300048828125,526.760009765625,11444200,526.25799560546875
META,2024-08-15,531.78997802734375,539.77001953125,526.70001220703125,537.33001708984375,13482100,536.81787109375
META,2024-08-16,531.9000244140625,533.65997314453125,524.65997314453125,527.41998291015625,14776700,526.91729736328125
META,2024-08-19,526.8699951171875,531.65997314453125,522.760009765625,529.280029296875,9879700,528.77557373046875
META,2024-08-20,528.3499755859375,531.09002685546875,525.8800048828125,526.72998046875,7944400,526.22796630859375
META,2024-08-21,527.1500244140625,539.4000244140625,526.92999267578125,535.15997314453125,13423300,534.64990234375
META,2024-08-22,537,544.22998046875,528.59002685546875,531.92999267578125,15708300,531.42303466796875
META,2024-08-23,536.91998291015625,539.8699951171875,525.05999755859375,528,11323900,527.49676513671875
META,2024-08-26,527.5999755859375,528,514.95001220703125,521.1199951171875,9584000,520.62335205078125
META,2024-08-27,518.97998046875,524.010009765625,515.30999755859375,519.0999755859375,6282700,518.605224609375
META,2024-08-28,517.66998291015625,521.09002685546875,512.45001220703125,516.780029296875,9106100,516.2874755859375
META,2024-08-29,519.04998779296875,527.20001220703125,515.67999267578125,518.219970703125,8317400,517.72607421875
META,2024-08-30,521.3499755859375,523.53997802734375,515.20001220703125,521.30999755859375,9157500,520.81317138671875
MSFT,2000-01-03,58.6875,59.3125,56,58.28125,53228400,35.93586730957031
MSFT,2000-01-04,56.78125,58.5625,56.125,56.3125,54119000,34.721923828125
MSFT,2000-01-05,55.5625,58.1875,54.6875,56.90625,64059600,35.088050842285156
MSFT,2000-01-06,56.09375,56.9375,54.1875,55,54976600,33.91266632080078
MSFT,2000-01-07,54.3125,56.125,53.65625,55.71875,62013600,34.35584259033203
MSFT,2000-01-10,56.71875,56.84375,55.6875,56.125,44963600,34.60633087158203
MSFT,2000-01-11,55.75,57.125,54.34375,54.6875,46743600,33.719974517822266
MSFT,2000-01-12,54.25,54.4375,52.21875,52.90625,66532400,32.62166213989258
MSFT,2000-01-13,52.1875,54.3125,50.75,53.90625,83144000,33.23827362060547
MSFT,2000-01-14,53.59375,56.96875,52.875,56.125,73416400,34.60633087158203
MSFT,2000-01-18,55.90625,58.25,55.875,57.65625,81483600,35.55049133300781
MSFT,2000-01-19,55.25,55.75,53,53.5,97568200,32.987770080566406
MSFT,2000-01-20,53.53125,54.84375,52.9375,53,56349800,32.67947006225586
MSFT,2000-01-21,53.5,53.625,51.625,51.875,68416200,31.985801696777344
MSFT,2000-01-24,51.8984375,52.84375,50.40625,50.625,63597600,31.215059280395508
MSFT,2000-01-25,50.5,51.9375,49.78125,51.40625,59823200,31.69676971435547
MSFT,2000-01-26,51.21875,51.75,49.5625,49.6875,49365000,30.63701629638672
MSFT,2000-01-27,49.9453125,50.59375,48.625,49.375,63654800,30.44432258605957
MSFT,2000-01-28,49.0625,50.125,48.625,49.125,58225400,30.29016876220703
MSFT,2000-01-31,48.8125,49.09375,47.4375,48.9375,73194200,30.174558639526367
MSFT,2000-02-01,49.25,51.625,48.84375,51.46875,70196600,31.735326766967773
MSFT,2000-02-02,51.21875,51.96875,50.25,50.40625,49915600,31.080177307128906
MSFT,2000-02-03,51.03125,52.09375,50.0625,51.8125,49186000,31.947267532348633
MSFT,2000-02-04,52.1875,54,52.0703125,53.28125,55365400,32.85289001464844
MSFT,2000-02-07,53.40625,53.4375,52.125,53.3125,40005800,32.872161865234375
MSFT,2000-02-08,53.21875,55,53.21875,54.96875,56229000,33.89339828491211
MSFT,2000-02-09,54.71875,54.71875,51.9375,52,55090000,32.0628776550293
MSFT,2000-02-10,51.9453125,53.28125,51.25,53,54527800,32.67947006225586
MSFT,2000-02-11,52.4375,52.4375,49.5625,49.96875,115559000,30.810436248779297
MSFT,2000-02-14,50.6171875,50.875,49.53125,49.8125,81028600,30.71408462524414
MSFT,2000-02-15,49.875,50,49.0625,49.28125,71027600,30.386512756347656
MSFT,2000-02-16,49.625,50.09375,48.5625,48.8125,65202600,30.097492218017578
MSFT,2000-02-17,49.25,49.84375,48.5703125,49.8125,80343400,30.71408462524414
MSFT,2000-02-18,50,50.03125,47.4375,47.53125,79063000,29.307476043701172
MSFT,2000-02-22,47.5625,48.5625,46.40625,46.90625,66296200,28.922100067138672
MSFT,2000-02-23,46.75,47.875,46.03125,47.125,75847200,29.056974411010742
MSFT,2000-02-24,47.125,47.9375,46,47.375,69733200,29.211135864257812
MSFT,2000-02-25,47.34375,47.3515625,45.25,45.65625,65301400,28.15135955810547
MSFT,2000-02-28,45.125,46.0625,44.0625,45.78125,76131800,28.228435516357422
MSFT,2000-02-29,45.875,45.875,44.4375,44.6875,58437400,27.554039001464844
MSFT,2000-03-01,44.8125,47.046875,44.46875,45.40625,106889800,27.99721336364746
MSFT,2000-03-02,45.90625,47.6875,45.5625,46.6875,106932600,28.78722381591797
MSFT,2000-03-03,47.375,49.4375,46.9375,48.0625,101435200,29.635055541992188
MSFT,2000-03-06,48,48.6875,45.0625,45.3125,93609400,27.939403533935547
MSFT,2000-03-07,48.0625,48.75,45.96875,46.4375,135061000,28.633071899414062
MSFT,2000-03-08,46.90625,48.09375,45.5,47.78125,94290000,29.461624145507812
MSFT,2000-03-09,47.65625,50,47.5,50,88198800,30.829694747924805
MSFT,2000-03-10,49.78125,51.25,49.75,50.5,85589000,31.13800048828125
MSFT,2000-03-13,48.8125,50.125,48.75,49,61831800,30.213106155395508
MSFT,2000-03-14,49.3125,49.625,47.5625,47.5625,73489200,29.326744079589844
MSFT,2000-03-15,47.28125,48.3125,46.84375,47.6875,53208000,29.403825759887695
MSFT,2000-03-16,47.96875,48.34375,46.625,47.6875,77300800,29.403825759887695
MSFT,2000-03-17,47.625,49.75,47.25,49.6875,81161600,30.63701629638672
MSFT,2000-03-20,49.375,49.875,48.25,48.6875,47773000,30.02042579650879
MSFT,2000-03-21,48.375,51.5625,48.25,51.375,81648800,31.677522659301758
MSFT,2000-03-22,51.40625,52.8125,50.5625,51.625,93975800,31.831661224365234
MSFT,2000-03-23,53.40625,56.4375,53.3125,55.9375,148224000,34.490718841552734
MSFT,2000-03-24,56.3125,57.5,54.78125,55.84375,112196800,34.43291473388672
MSFT,2000-03-27,53.8828125,54.125,51.96875,52.03125,111434000,32.08216094970703
MSFT,2000-03-28,51.8125,53.71875,51.1875,52.15625,81114400,32.15922164916992
MSFT,2000-03-29,52.59375,54.46875,52.5625,53.59375,64363800,33.045589447021484
MSFT,2000-03-30,53.09375,54.3125,51.25,51.6875,64178400,31.870187759399414
MSFT,2000-03-31,53,54.125,52.0625,53.125,64281400,32.75654983520508
MSFT,2000-04-03,47.21875,48.25,45,45.4375,260118200,28.01648712158203
MSFT,2000-04-04,45.78125,46,42.46875,44.28125,181244400,27.303550720214844
MSFT,2000-04-05,44.125,44.25,42.9375,43.1875,82887600,26.629152297973633
MSFT,2000-04-06,43.9375,44,42.6328125,43,66421400,26.513545989990234
MSFT,2000-04-07,43.5,44.6875,42.5,44.53125,82613600,27.457691192626953
MSFT,2000-04-10,44.3125,44.3125,43,43.03125,60685400,26.532804489135742
MSFT,2000-04-11,42.5625,43.03125,41.75,41.9375,71961800,25.858402252197266
MSFT,2000-04-12,41.0625,41.125,39.375,39.6875,153003800,24.471073150634766
MSFT,2000-04-13,40.4375,41.125,39.5,39.625,94316200,24.432527542114258
MSFT,2000-04-14,39.5625,39.75,36.625,37.0625,151217800,22.852516174316406
MSFT,2000-04-17,37.125,38,36.5,37.9375,119772200,23.392024993896484
MSFT,2000-04-18,38.25,40.96875,37.9375,40.28125,91794600,24.83717155456543
MSFT,2000-04-19,40.71875,40.75,39.0625,39.34375,53715400,24.25911521911621
MSFT,2000-04-20,39.3125,39.9375,38.75,39.46875,52387400,24.33618927001953
MSFT,2000-04-24,33.625,34,32.5,33.3125,313645800,20.540287017822266
MSFT,2000-04-25,34.375,34.75,33.8125,34.6875,159517400,21.38809585571289
MSFT,2000-04-26,35,35.5625,33.6875,34,107091200,20.964189529418945
MSFT,2000-04-27,33.71875,34.96875,33.6875,34.90625,77669800,21.522977828979492
MSFT,2000-04-28,35.375,35.5,34.125,34.875,78082600,21.50370979309082
MSFT,2000-05-01,36.4375,37,35.84375,36.71875,107811000,22.640562057495117
MSFT,2000-05-02,36.40625,36.75,34.75,34.9375,97716200,21.54224967956543
MSFT,2000-05-03,35.1875,35.40625,34.40625,35.28125,55354800,21.75420379638672
MSFT,2000-05-04,35.15625,35.625,34.65625,35.21875,43317200,21.715667724609375
MSFT,2000-05-05,35.125,35.90625,34.9375,35.5625,36402200,21.927614212036133
MSFT,2000-05-08,35.46875,35.6875,34.84375,34.90625,36187600,21.522977828979492
MSFT,2000-05-09,35.09375,35.21875,33.75,33.90625,60778400,20.906391143798828
MSFT,2000-05-10,33.875,33.9375,32.875,33.09375,67740000,20.405406951904297
MSFT,2000-05-11,33.3125,34.0625,32.875,33.9375,58390800,20.92565155029297
MSFT,2000-05-12,34.21875,34.875,34.125,34.40625,37886000,21.21468734741211
MSFT,2000-05-15,34.5,34.71875,34,34.6875,33899600,21.38809585571289
MSFT,2000-05-16,34.78125,35.3125,34.53125,34.75,48410600,21.4266357421875
MSFT,2000-05-17,34.4375,34.5625,33.625,33.84375,53242000,20.86784553527832
MSFT,2000-05-18,34.03125,34.03125,32.9375,33.09375,53640400,20.405406951904297
MSFT,2000-05-19,32.6875,32.96875,32.25,32.53125,66578000,20.05856704711914
MSFT,2000-05-22,32.5625,32.625,31.21875,32.09375,69955000,19.788818359375
MSFT,2000-05-23,31.9375,32.78125,31.53125,31.59375,57963200,19.48050880432129
MSFT,2000-05-24,31.5625,33.28125,31.5,32.78125,85482400,20.21271514892578
MSFT,2000-05-25,32.28125,32.375,30.5625,30.75,94348800,18.96026039123535
MSFT,2000-05-26,31.03125,31.3125,30.1875,30.71875,55822000,18.94099235534668
MSFT,2000-05-30,31.21875,32.0625,31,31.6875,68536400,19.538318634033203
MSFT,2000-05-31,31.8203125,31.8515625,31.03125,31.28125,54968200,19.28782844543457
MSFT,2000-06-01,32.1875,33,31.90625,32.28125,94507200,19.90442657470703
MSFT,2000-06-02,33,33.375,32.5,33.15625,80463200,20.44394302368164
MSFT,2000-06-05,33.0078125,34.1875,33,33.4375,64400000,20.617355346679688
MSFT,2000-06-06,34.09375,34.9375,33.90625,34.8125,99019000,21.465177536010742
MSFT,2000-06-07,34.625,35.375,33.5625,35.25,76310600,21.734933853149414
MSFT,2000-06-08,35.78125,36.0625,34.125,34.40625,94765600,21.21468734741211
MSFT,2000-06-09,34.8125,34.84375,34.15625,34.40625,35710200,21.21468734741211
MSFT,2000-06-12,34.5,34.5,33.1875,33.4375,49260600,20.617355346679688
MSFT,2000-06-13,33.375,34,33.0625,33.9375,44289200,20.92565155029297
MSFT,2000-06-14,34.90625,35.5,34.75,35.25,79992400,21.734933853149414
MSFT,2000-06-15,35.40625,36.34375,35.3125,36.1875,65592600,22.31298828125
MSFT,2000-06-16,36.3125,36.5625,35.75,36.28125,68710600,22.370805740356445
MSFT,2000-06-19,36.28125,36.90625,36,36.84375,46604800,22.717632293701172
MSFT,2000-06-20,36.9375,37.625,36.875,37.46875,62275000,23.10300636291504
MSFT,2000-06-21,38.5,41.09375,38.46875,40.34375,160399600,24.87570571899414
MSFT,2000-06-22,40.6875,41,39.65625,39.9375,87315200,24.625200271606445
MSFT,2000-06-23,39.96875,40.03125,38.5,38.84375,49811600,23.950815200805664
MSFT,2000-06-26,38.75,40.0625,38.75,39.75,48287000,24.509607315063477
MSFT,2000-06-27,39.625,40.0625,39.1875,39.40625,31071200,24.29764747619629
MSFT,2000-06-28,39.5,40.03125,39.3125,39.46875,37459200,24.33618927001953
MSFT,2000-06-29,39.125,39.46875,38.53125,38.59375,38449000,23.796674728393555
MSFT,2000-06-30,38.53125,40,38.34375,40,52356400,24.663755416870117
MSFT,2000-07-03,39.84375,40.03125,39.6875,40,15734800,24.663755416870117
MSFT,2000-07-05,39.9375,39.9375,39.125,39.25,34824400,24.201313018798828
MSFT,2000-07-06,39.4375,40.84375,39.25,40.46875,47873200,24.952781677246094
MSFT,2000-07-07,40.6328125,41.4375,40.28125,41,54153200,25.280359268188477
MSFT,2000-07-10,40.34375,40.65625,39.6875,39.71875,52689800,24.490333557128906
MSFT,2000-07-11,39.40625,40.25,39.25,39.5625,37164800,24.393985748291016
MSFT,2000-07-12,39.125,40.5,38.59375,40.15625,58370200,24.760101318359375
MSFT,2000-07-13,39.40625,40,38.6875,39.96875,80843200,24.64448356628418
MSFT,2000-07-14,39.75,39.875,39.21875,39.46875,51180600,24.33618927001953
MSFT,2000-07-17,39.125,39.78125,38.75,39.09375,53992800,24.104965209960938
MSFT,2000-07-18,38.8125,39.75,38.71875,39.25,70617200,24.201313018798828
MSFT,2000-07-19,38.03125,38.75,36.40625,36.5625,139924600,22.54421043395996
MSFT,2000-07-20,36.71875,37.625,36.5625,37.40625,54690600,23.0644588470459
MSFT,2000-07-21,37.375,37.5,35.9375,36.15625,56100600,22.293729782104492
MSFT,2000-07-24,36.03125,36.0625,35,35.28125,56165600,21.75420379638672
MSFT,2000-07-25,35.40625,35.5,34.1875,34.5,64188600,21.272485733032227
MSFT,2000-07-26,34.53125,34.75,33.625,33.90625,85404600,20.906391143798828
MSFT,2000-07-27,33.9375,35.0625,33.75,34.6875,74337600,21.38809585571289
MSFT,2000-07-28,35.46875,35.90625,34.8125,34.84375,75645600,21.484439849853516
MSFT,2000-07-31,35.09375,35.5625,34.625,34.90625,70283800,21.522977828979492
MSFT,2000-08-01,34.96875,35.03125,34.09375,34.34375,47163600,21.176149368286133
MSFT,2000-08-02,34.28125,35.21875,34.25,34.6875,48269200,21.38809585571289
MSFT,2000-08-03,34.09375,35.1875,34.0625,35.125,54543400,21.657867431640625
MSFT,2000-08-04,34.71875,34.9375,34.09375,34.5625,38107400,21.311031341552734
MSFT,2000-08-07,35.09375,35.5625,34.875,35,52741800,21.58078384399414
MSFT,2000-08-08,35.03125,37.34375,35,37.0625,138038800,22.852516174316406
MSFT,2000-08-09,36.875,37.4375,36.5625,37.125,63945600,22.891048431396484
MSFT,2000-08-10,36.90625,37.03125,35.875,36.3125,48986000,22.39006805419922
MSFT,2000-08-11,36.21875,36.34375,35.8125,36.21875,35629600,22.332265853881836
MSFT,2000-08-14,36.15625,36.6875,35.6875,36.09375,53427000,22.25518226623535
MSFT,2000-08-15,36,36.5,35.75,35.8125,40714200,22.08176040649414
MSFT,2000-08-16,35.9375,36.125,35.28125,35.5,44976200,21.88908576965332
MSFT,2000-08-17,35.5625,36,35.28125,35.78125,36112800,22.06250762939453
MSFT,2000-08-18,35.5625,35.71875,35,35.5,54438800,21.88908576965332
MSFT,2000-08-21,35.34375,35.40625,35.03125,35.3125,34119600,21.77347755432129
MSFT,2000-08-22,35.40625,36.21875,35.109375,35.625,54428200,21.966157913208008
MSFT,2000-08-23,35.40625,35.5625,35.1875,35.375,36726800,21.8120059967041
MSFT,2000-08-24,35.3125,35.59375,34.96875,35.5625,42405400,21.927614212036133
MSFT,2000-08-25,35.34375,35.84375,35.28125,35.3125,52729400,21.77347755432129
MSFT,2000-08-28,35.09375,36.0625,35.0625,35.65625,56421600,21.985416412353516
MSFT,2000-08-29,35.59375,36.375,35.4375,35.46875,59400200,21.86981964111328
MSFT,2000-08-30,35.34375,35.46875,34.84375,35,53498800,21.58078384399414
MSFT,2000-08-31,35.4375,36,34.84375,34.90625,72575400,21.522977828979492
MSFT,2000-09-01,35,35.3125,34.84375,35.09375,37629800,21.638580322265625
MSFT,2000-09-05,35,35.34375,34.90625,35.0625,50755200,21.619325637817383
MSFT,2000-09-06,35.03125,35.34375,34.65625,34.71875,62960800,21.40737533569336
MSFT,2000-09-07,35,36.03125,34.71875,35.03125,111711200,21.600051879882812
MSFT,2000-09-08,35.1875,35.4375,34.59375,34.65625,56709600,21.368831634521484
MSFT,2000-09-11,34.5625,34.84375,34.03125,34.40625,48495200,21.21468734741211
MSFT,2000-09-12,34.375,34.65625,33.8125,34.0625,46781200,21.002723693847656
MSFT,2000-09-13,33.78125,34.375,33.59375,34.125,40744800,21.041261672973633
MSFT,2000-09-14,34.34375,34.375,32.84375,32.90625,78503000,20.289794921875
MSFT,2000-09-15,32.71875,32.8125,31.65625,32.09375,99915200,19.788818359375
MSFT,2000-09-18,32.125,32.3125,31.09375,31.5,69037800,19.422704696655273
MSFT,2000-09-19,31.8125,32.875,31.6875,32.5,79311200,20.039306640625
MSFT,2000-09-20,32.4375,32.5,31.59375,32.125,67791400,19.808080673217773
MSFT,2000-09-21,32,32.5625,31.78125,32.09375,48952200,19.788818359375
MSFT,2000-09-22,30.5625,31.75,30.5,31.625,84476600,19.499784469604492
MSFT,2000-09-25,31.625,31.75,30.21875,30.625,53484200,18.8831844329834
MSFT,2000-09-26,30.46875,32.9375,30.21875,31.34375,155704800,19.32636833190918
MSFT,2000-09-27,31.71875,31.78125,29.90625,30.3125,106155600,18.690494537353516
MSFT,2000-09-28,30.40625,30.9375,30.3125,30.65625,52360400,18.902450561523438
MSFT,2000-09-29,30.5,30.65625,29.3125,30.15625,74053600,18.594161987304688
MSFT,2000-10-02,30.25,30.40625,29.125,29.5625,58562400,18.228059768676758
MSFT,2000-10-03,29.78125,29.90625,28.25,28.28125,85374000,17.438047409057617
MSFT,2000-10-04,28.1875,28.28125,27.25,27.71875,136453400,17.09121322631836
MSFT,2000-10-05,27.75,28.625,27.625,27.6875,81099400,17.071943283081055
MSFT,2000-10-06,27.90625,28.375,27.375,27.78125,61794000,17.129749298095703
MSFT,2000-10-09,27.8125,27.875,26.5,27.09375,58323600,16.70584487915039
MSFT,2000-10-10,26.96875,27.78125,26.90625,27.28125,62066200,16.821453094482422
MSFT,2000-10-11,27,28.46875,27,27.875,101205800,17.187557220458984
MSFT,2000-10-12,28.15625,28.4375,26.90625,27.1875,90219600,16.763648986816406
MSFT,2000-10-13,26.9375,27.4375,26.0625,26.875,104521200,16.570960998535156
MSFT,2000-10-16,26.75,26.90625,24.78125,25.1875,119759000,15.530467987060547
MSFT,2000-10-17,25.9375,26.21875,25.125,25.21875,81276600,15.549727439880371
MSFT,2000-10-18,24.8125,26.625,24.21875,25.875,110536400,15.954364776611328
MSFT,2000-10-19,29.21875,31.09375,29,30.9375,256993200,19.07588005065918
MSFT,2000-10-20,30.65625,33.0625,30.5625,32.59375,160378600,20.097105026245117
MSFT,2000-10-23,32.3125,33.125,30.34375,31.0625,185170400,19.15294647216797
MSFT,2000-10-24,31.3125,31.46875,30.09375,30.75,94427400,18.96026039123535
MSFT,2000-10-25,30.96875,31.71875,30.21875,30.625,167603800,18.8831844329834
MSFT,2000-10-26,30.5,32.53125,30.40625,32.21875,114826600,19.865886688232422
MSFT,2000-10-27,32.34375,34.59375,32.3125,33.84375,124292400,20.86784553527832
MSFT,2000-10-30,33.75,35.0625,33.6875,34.53125,110057600,21.291759490966797
MSFT,2000-10-31,34.5,34.75,34,34.4375,104474000,21.233951568603516
MSFT,2000-11-01,34.25,35.03125,34.21875,34.8125,81309400,21.465177536010742
MSFT,2000-11-02,35.1875,35.421875,34.8125,35.15625,77985200,21.677127838134766
MSFT,2000-11-03,34.625,34.8125,34.03125,34.125,68711000,21.041261672973633
MSFT,2000-11-06,34.34375,35.0625,34.125,34.75,74851400,21.4266357421875
MSFT,2000-11-07,34.875,35.9375,34.75,35.25,104331200,21.734933853149414
MSFT,2000-11-08,35.5625,36.1875,34,34.71875,206149400,21.40737533569336
MSFT,2000-11-09,34.25,35.65625,34.21875,35.4375,91058600,21.850543975830078
MSFT,2000-11-10,34.96875,35.15625,33.40625,33.6875,93744400,20.771507263183594
MSFT,2000-11-13,33.34375,34.0625,32.203125,33.21875,83364800,20.482471466064453
MSFT,2000-11-14,34,34.90625,33.65625,34.40625,84218600,21.21468734741211
MSFT,2000-11-15,34.53125,35.4375,34.34375,35.03125,60422200,21.600051879882812
MSFT,2000-11-16,34.71875,35.75,34.46875,34.46875,92128600,21.253223419189453
MSFT,2000-11-17,34.71875,35,33.8984375,34.53125,106525600,21.291759490966797
MSFT,2000-11-20,34.0625,34.25,32.78125,33.59375,80157200,20.71369743347168
MSFT,2000-11-21,33.6875,34.625,33.6875,33.875,59487600,20.887123107910156
MSFT,2000-11-22,33.03125,34.75,33,34.125,76343200,21.041261672973633
MSFT,2000-11-24,34.5,35.21875,34.25,34.96875,34439200,21.561525344848633
MSFT,2000-11-27,35.71875,36.125,35.3125,35.34375,85307600,21.792739868164062
MSFT,2000-11-28,34.6875,34.875,33.40625,33.5,127446200,20.655895233154297
MSFT,2000-11-29,33.40625,33.5625,31.625,32.53125,98280400,20.05856704711914
MSFT,2000-11-30,31,31.03125,28.5,28.6875,197200800,17.688539505004883
MSFT,2000-12-01,29.03125,30.3125,28.03125,28.3125,109809800,17.457311630249023
MSFT,2000-12-04,28.625,29.5,27.59375,28.21875,80407200,17.399513244628906
MSFT,2000-12-05,29.59375,30.25,29.125,29.9375,101734400,18.459274291992188
MSFT,2000-12-06,30,30.03125,28.03125,28.34375,90560800,17.476581573486328
MSFT,2000-12-07,26.71875,27,26.125,26.5625,145308400,16.37827491760254
MSFT,2000-12-08,27.3125,27.9375,26.71875,27.21875,120939800,16.782917022705078
MSFT,2000-12-11,27.75,29.375,27.5,29.03125,95576200,17.900493621826172
MSFT,2000-12-12,28.90625,30,28.375,29.1875,63106000,17.996835708618164
MSFT,2000-12-13,30.25,30.25,28.40625,28.625,98360400,17.649995803833008
MSFT,2000-12-14,28.96875,29.3671875,27.6875,27.75,71201400,17.1104793548584
MSFT,2000-12-15,25.5234375,26,23.875,24.59375,116899800,15.164355278015137
MSFT,2000-12-18,24.5,25,23.5,23.90625,107187400,14.74044418334961
MSFT,2000-12-19,23.71875,24,22.25,22.40625,120271800,13.815563201904297
MSFT,2000-12-20,21.40625,22,20.6875,20.75,149037800,12.79432201385498
MSFT,2000-12-21,20.375,22.5625,20.15625,21.71875,163173000,13.391646385192871
MSFT,2000-12-22,22.375,23.5625,22.375,23.21875,109551800,14.316535949707031
MSFT,2000-12-26,23.4375,24.28125,22.9375,23.4375,66941600,14.45141887664795
MSFT,2000-12-27,23.0625,23.40625,22.5,23.21875,69003800,14.316535949707031
MSFT,2000-12-28,22.5625,23.125,21.9375,22.28125,77619200,13.738483428955078
MSFT,2000-12-29,21.96875,22.90625,21.5,21.6875,99977600,13.372376441955566
MSFT,2001-01-02,22.0625,22.5,21.4375,21.6875,82413200,13.372376441955566
MSFT,2001-01-03,21.59375,24.4375,21.5625,23.96875,135962200,14.778974533081055
MSFT,2001-01-04,23.90625,25.25,23.4375,24.21875,112397000,14.933131217956543
MSFT,2001-01-05,24.25,24.9375,23.78125,24.5625,93414600,15.145084381103516
MSFT,2001-01-08,24.46875,24.875,23.34375,24.46875,79817600,15.087279319763184
MSFT,2001-01-09,25,26.3125,24.875,25.90625,114965400,15.973633766174316
MSFT,2001-01-10,25.5,26.90625,25.375,26.4375,90230200,16.301204681396484
MSFT,2001-01-11,26.5,27.875,26.15625,27.5,101854800,16.95633316040039
MSFT,2001-01-12,27.4375,27.5,26.25,26.75,73712000,16.493885040283203
MSFT,2001-01-16,26.6875,26.75,25.5625,26.28125,68462400,16.204858779907227
MSFT,2001-01-17,26.8125,27.4375,26.28125,26.46875,72844200,16.320476531982422
MSFT,2001-01-18,26.84375,28.09375,26.3125,27.75,109788800,17.1104793548584
MSFT,2001-01-19,30,30.71875,29.4375,30.5,209348800,18.80611228942871
MSFT,2001-01-22,30.375,30.5,29.5,30.0625,76673000,18.536354064941406
MSFT,2001-01-23,29.875,30.46875,29.46875,30.28125,70295200,18.671228408813477
MSFT,2001-01-24,30.5,31.71875,30.375,31.46875,110455000,19.403440475463867
MSFT,2001-01-25,31.375,32,30.78125,30.90625,85657400,19.056604385375977
MSFT,2001-01-26,30.5,32.15625,30.5,32,93080000,19.731006622314453
MSFT,2001-01-29,31.78125,32.3125,31.75,32.25,84983800,19.885156631469727
MSFT,2001-01-30,32.25,32.375,31.4375,31.6875,57276800,19.538318634033203
MSFT,2001-01-31,31.5,31.875,30.5,30.53125,81898800,18.825382232666016
MSFT,2001-02-01,30.40625,31.3125,30.1875,31.1875,71792800,19.23002052307129
MSFT,2001-02-02,31.25,31.6875,30.375,30.40625,71100000,18.748308181762695
MSFT,2001-02-05,30.375,31.03125,30.125,30.96875,51399200,19.09514617919922
MSFT,2001-02-06,31.03125,31.90625,30.84375,31.28125,96442000,19.28782844543457
MSFT,2001-02-07,31,32.53125,30.90625,32.34375,126061800,19.942960739135742
MSFT,2001-02-08,31.875,32.25,31,31.125,88041200,19.191482543945312
MSFT,2001-02-09,30.65625,30.78125,29.25,29.5625,100575200,18.228059768676758
MSFT,2001-02-12,29.40625,29.71875,28.59375,29.375,71289400,18.112442016601562
MSFT,2001-02-13,29.8125,30.53125,29.0625,29.09375,76070600,17.93902587890625
MSFT,2001-02-14,28.8125,29.5,28.1875,29.1875,61728400,17.996835708618164
MSFT,2001-02-15,29.5,30.09375,28.9375,29.40625,65627800,18.131717681884766
MSFT,2001-02-16,28.5,29.125,28.0625,28.65625,66958400,17.669269561767578
MSFT,2001-02-20,28.6875,29.125,27.6875,27.9375,60730800,17.226093292236328
MSFT,2001-02-21,27.625,29.03125,27.59375,28.125,63947200,17.341707229614258
MSFT,2001-02-22,28.15625,28.40625,26.9375,27.59375,100816400,17.014135360717773
MSFT,2001-02-23,27.21875,28.75,27.15625,28.375,92620600,17.495851516723633
MSFT,2001-02-26,28.8125,29.96875,28.6875,29.78125,87936800,18.362937927246094
MSFT,2001-02-27,29.6875,30.59375,29.3359375,29.6875,99148600,18.305130004882812
MSFT,2001-02-28,29.78125,30.0390625,29.09375,29.5,84608400,18.18952178955078
MSFT,2001-03-01,29.28125,29.75,28.125,29.6796875,81781600,18.300315856933594
MSFT,2001-03-02,28.75,29.0625,28.21875,28.34375,79800800,17.476581573486328
MSFT,2001-03-05,28.625,29.3125,28.28125,28.71875,49383600,17.707799911499023
MSFT,2001-03-06,29.3125,30,29.1875,29.71875,66781800,18.32440185546875
MSFT,2001-03-07,29.9375,30.5625,29.65625,30.34375,59743600,18.70976448059082
MSFT,2001-03-08,30.15625,30.296875,29.21875,29.625,54626000,18.266599655151367
MSFT,2001-03-09,28.96875,29.09375,27.4375,28.34375,103794400,17.476581573486328
MSFT,2001-03-12,27.34375,27.5,25.8125,25.96875,114376000,16.01218032836914
MSFT,2001-03-13,26.09375,27.375,26,27.09375,91035600,16.70584487915039
MSFT,2001-03-14,26.25,27.625,26.09375,27,90686200,16.648038864135742
MSFT,2001-03-15,27.65625,28.0390625,26.75,26.84375,71638400,16.55169105529785
MSFT,2001-03-16,26.25,27.5625,26.2421875,27.28125,112848800,16.821453094482422
MSFT,2001-03-19,27.25,27.75,26.5625,27.15625,61036400,16.7443790435791
MSFT,2001-03-20,27.28125,28.0625,26.3125,26.34375,91822800,16.243396759033203
MSFT,2001-03-21,26.125,26.625,24.875,25.03125,124988600,15.434117317199707
MSFT,2001-03-22,25.28125,27.03125,25.25,27,126363200,16.648038864135742
MSFT,2001-03-23,27.46875,28.5,27.1875,28.28125,99519600,17.438047409057617
MSFT,2001-03-26,28.5625,28.75,27.78125,28.03125,63118600,17.283891677856445
MSFT,2001-03-27,28.03125,29.28125,27.9375,29.125,95135600,17.95829200744629
MSFT,2001-03-28,28.6875,28.96875,27.6875,27.78125,78681600,17.129749298095703
MSFT,2001-03-29,27.6875,28.59375,27.28125,27.6875,86985000,17.071943283081055
MSFT,2001-03-30,27.875,28.09375,26.9375,27.34375,91201600,16.859987258911133
MSFT,2001-04-02,27.40625,28.46875,27.3125,27.90625,75924000,17.20682716369629
MSFT,2001-04-03,27.65625,27.65625,26.375,26.6875,94187600,16.455352783203125
MSFT,2001-04-04,26.6875,27.5,25.53125,25.96875,104046600,16.01218032836914
MSFT,2001-04-05,26.875,28.6875,26.75,28.375,113364000,17.495851516723633
MSFT,2001-04-06,28.1875,28.59375,27.53125,28.09375,92622000,17.322437286376953
MSFT,2001-04-09,28.28499984741211,28.709999084472656,27.829999923706055,28.575000762939453,56295600,17.619176864624023
MSFT,2001-04-10,28.975000381469727,30.045000076293945,28.889999389648438,29.84000015258789,109199400,18.399166107177734
MSFT,2001-04-11,30.325000762939453,30.75,29.850000381469727,30.020000457763672,109879600,18.510150909423828
MSFT,2001-04-12,29.780000686645508,31.155000686645508,29.674999237060547,31.09000015258789,87520000,19.169904708862305
MSFT,2001-04-16,30.700000762939453,30.790000915527344,30.059999465942383,30.395000457763672,65857400,18.741374969482422
MSFT,2001-04-17,30.260000228881836,31.05500030517578,30.020000457763672,30.739999771118164,85149200,18.9540958404541
MSFT,2001-04-18,31.69499969482422,33.154998779296875,31.5,32.71500015258789,156696400,20.1718692779541
MSFT,2001-04-19,32.904998779296875,34.5,32.875,34.02000045776367,159375600,20.976520538330078
MSFT,2001-04-20,35.150001525878906,35.54999923706055,34.25,34.5,192919600,21.272485733032227
MSFT,2001-04-23,34.05500030517578,34.23500061035156,33.45000076293945,34.125,92171200,21.041261672973633
MSFT,2001-04-24,34.099998474121094,34.96500015258789,33.56999969482422,33.775001525878906,89176600,20.825469970703125
MSFT,2001-04-25,33.78499984741211,34.89500045776367,33.625,34.845001220703125,76744000,21.485214233398438
MSFT,2001-04-26,35.03499984741211,35.5,34.125,34.564998626708984,118737600,21.312562942504883
MSFT,2001-04-27,34.76499938964844,34.84000015258789,33.10499954223633,33.560001373291016,121572400,20.692890167236328
MSFT,2001-04-30,34.26499938964844,34.529998779296875,33.84000015258789,33.875,74368200,20.887123107910156
MSFT,2001-05-01,33.83000183105469,35.150001525878906,33.79999923706055,35.084999084472656,83702800,21.633201599121094
MSFT,2001-05-02,35.5,35.57500076293945,34.67499923706055,34.880001068115234,92864400,21.506805419921875
MSFT,2001-05-03,34.625,35.09000015258789,34.06999969482422,34.26499938964844,66273400,21.12759017944336
MSFT,2001-05-04,34,35.525001525878906,33.97999954223633,35.375,119538400,21.8120059967041
MSFT,2001-05-07,35.415000915527344,36.07500076293945,35.349998474121094,35.689998626708984,109356200,22.0062313079834
MSFT,2001-05-08,35.875,36.04999923706055,35.375,36.029998779296875,75084000,22.215877532958984
MSFT,2001-05-09,35.619998931884766,35.650001525878906,34.93000030517578,35.20000076293945,76676600,21.704105377197266
MSFT,2001-05-10,35.564998626708984,35.619998931884766,34.97999954223633,35,64334600,21.58078384399414
MSFT,2001-05-11,34.97999954223633,35,34.32500076293945,34.70000076293945,51128800,21.395811080932617
MSFT,2001-05-14,34.564998626708984,34.599998474121094,34.150001525878906,34.36000061035156,44968000,21.186174392700195
MSFT,2001-05-15,34.369998931884766,34.650001525878906,34,34.1349983215332,61385600,21.04743003845215
MSFT,2001-05-16,33.849998474121094,34.939998626708984,33.665000915527344,34.58000183105469,91893800,21.321821212768555
MSFT,2001-05-17,34.54999923706055,35.06999969482422,33.775001525878906,34.084999084472656,106984800,21.0165958404541
MSFT,2001-05-18,33.845001220703125,34.599998474121094,33.625,34.04499816894531,90605400,20.991939544677734
MSFT,2001-05-21,34.025001525878906,34.994998931884766,33.875,34.39500045776367,103491600,21.207752227783203
MSFT,2001-05-22,34.724998474121094,35.17499923706055,34.59000015258789,35.154998779296875,83455600,21.676355361938477
MSFT,2001-05-23,35.19499969482422,35.79999923706055,34.755001068115234,34.849998474121094,93637400,21.488300323486328
MSFT,2001-05-24,34.970001220703125,35.88999938964844,34.6349983215332,35.86000061035156,80781600,22.111055374145508
MSFT,2001-05-25,35.83000183105469,35.95000076293945,35.18000030517578,35.45500183105469,52747600,21.86134147644043
MSFT,2001-05-29,35.400001525878906,35.875,35.025001525878906,35.16999816894531,71210800,21.685606002807617
MSFT,2001-05-30,34.779998779296875,35.290000915527344,34.32500076293945,34.595001220703125,86501800,21.331069946289062
MSFT,2001-05-31,34.744998931884766,35.189998626708984,34.20000076293945,34.59000015258789,70682600,21.32797622680664
MSFT,2001-06-01,34.79999923706055,35.349998474121094,34.349998474121094,35.16999816894531,57587600,21.685606002807617
MSFT,2001-06-04,35.275001525878906,35.5099983215332,34.900001525878906,35.38999938964844,43736600,21.821256637573242
MSFT,2001-06-05,35.380001068115234,36.540000915527344,35.25,36.29999923706055,89454200,22.382352828979492
MSFT,2001-06-06,36.44499969482422,36.7400016784668,35.775001525878906,36.18000030517578,80022800,22.30837059020996
MSFT,2001-06-07,36.060001373291016,36.8650016784668,36.040000915527344,36.84000015258789,66960000,22.71531867980957
MSFT,2001-06-08,36.849998474121094,36.875,36.025001525878906,36.595001220703125,51867000,22.564258575439453
MSFT,2001-06-11,36.42499923706055,36.42499923706055,35.755001068115234,36.060001373291016,47345600,22.234376907348633
MSFT,2001-06-12,35.5099983215332,36.20500183105469,35.404998779296875,36.040000915527344,66714600,22.222047805786133
MSFT,2001-06-13,36.025001525878906,36.150001525878906,35.31999969482422,35.345001220703125,55302400,21.793516159057617
MSFT,2001-06-14,35.11000061035156,35.275001525878906,34.20000076293945,34.45000076293945,71972400,21.241662979125977
MSFT,2001-06-15,33.755001068115234,34.150001525878906,33.20000076293945,34.0099983215332,108354400,20.97036361694336
MSFT,2001-06-18,33.974998474121094,33.97999954223633,33.005001068115234,33.439998626708984,56846800,20.618896484375
MSFT,2001-06-19,34.10499954223633,34.42499923706055,33.42499923706055,33.65999984741211,63457400,20.75455665588379
MSFT,2001-06-20,33.56999969482422,34.79499816894531,33.54999923706055,34.70500183105469,64108400,21.398893356323242
MSFT,2001-06-21,34.57500076293945,35.275001525878906,34.459999084472656,34.91999816894531,69603800,21.531457901000977
MSFT,2001-06-22,35,35.30500030517578,34.290000915527344,34.415000915527344,51092000,21.22007942199707
MSFT,2001-06-25,34.54999923706055,34.904998779296875,33.8849983215332,34.42499923706055,49215600,21.226245880126953
MSFT,2001-06-26,33.90999984741211,35.10499954223633,33.849998474121094,35.06999969482422,63077000,21.62395477294922
MSFT,2001-06-27,34.93000030517578,35.76499938964844,34.68000030517578,35.56999969482422,69199800,21.932249069213867
MSFT,2001-06-28,35.775001525878906,38.07500076293945,35.26499938964844,36.369998931884766,128975600,22.425525665283203
MSFT,2001-06-29,36.29999923706055,36.70500183105469,35.70000076293945,36.5,94283800,22.505680084228516
MSFT,2001-07-02,36.025001525878906,36.57500076293945,35.07500076293945,35.29999923706055,72810200,21.765762329101562
MSFT,2001-07-03,35.150001525878906,35.400001525878906,34.96500015258789,35.23500061035156,28037400,21.725683212280273
MSFT,2001-07-05,35.11000061035156,35.36000061035156,34.220001220703125,34.255001068115234,49242600,21.12142562866211
MSFT,2001-07-06,34.150001525878906,34.20000076293945,32.834999084472656,33.029998779296875,67467800,20.366098403930664
MSFT,2001-07-09,33.099998474121094,33.45500183105469,32.52000045776367,32.845001220703125,66476600,20.252025604248047
MSFT,2001-07-10,32.95000076293945,33.125,32.17499923706055,32.2400016784668,66562600,19.878992080688477
MSFT,2001-07-11,32.10499954223633,33.375,32.099998474121094,33.25,73822600,20.501760482788086
MSFT,2001-07-12,35.349998474121094,36.025001525878906,35.165000915527344,35.79999923706055,128078000,22.07405662536621
MSFT,2001-07-13,35.70000076293945,36,35.470001220703125,35.66999816894531,58934600,21.99390411376953
MSFT,2001-07-16,35.724998474121094,36.08000183105469,35.07500076293945,35.59000015258789,55990800,21.944578170776367
MSFT,2001-07-17,35.33000183105469,36.005001068115234,35.06999969482422,35.90999984741211,63241000,22.141878128051758
MSFT,2001-07-18,35.29999923706055,35.75,34.935001373291016,35.28499984741211,57590800,21.75651741027832
MSFT,2001-07-19,35.61000061035156,36.5,35.61000061035156,36.28499984741211,76549400,22.37310791015625
MSFT,2001-07-20,34.01499938964844,34.70000076293945,33.970001220703125,34.59000015258789,124203600,21.32797622680664
MSFT,2001-07-23,34.619998931884766,34.619998931884766,33.17499923706055,33.54499816894531,79999400,20.683639526367188
MSFT,2001-07-24,33.5,33.994998931884766,32.849998474121094,33.15999984741211,67530200,20.446250915527344
MSFT,2001-07-25,33.130001068115234,33.7599983215332,32.80500030517578,33.7400016784668,74065400,20.80388069152832
MSFT,2001-07-26,33.560001373291016,33.65999984741211,32.75,33.29499816894531,77974000,20.529499053955078
MSFT,2001-07-27,33.025001525878906,33.125,32.525001525878906,32.73500061035156,65396000,20.1842041015625
MSFT,2001-07-30,32.82500076293945,33.439998626708984,32.77000045776367,32.900001525878906,42196400,20.285940170288086
MSFT,2001-07-31,33.005001068115234,33.69499969482422,32.92499923706055,33.095001220703125,59031600,20.406171798706055
MSFT,2001-08-01,33.400001525878906,33.404998779296875,32.880001068115234,33.23500061035156,55679000,20.49250030517578
MSFT,2001-08-02,33.60499954223633,33.77000045776367,33.130001068115234,33.724998474121094,54198400,20.79462242126465
MSFT,2001-08-03,33.650001525878906,33.68000030517578,33,33.44499969482422,43260400,20.621984481811523
MSFT,2001-08-06,33.26499938964844,33.560001373291016,32.84000015258789,33.064998626708984,27831600,20.387676239013672
MSFT,2001-08-07,33.02000045776367,33.525001525878906,32.994998931884766,33.17499923706055,31347800,20.45550537109375
MSFT,2001-08-08,33.255001068115234,33.619998931884766,32.244998931884766,32.43000030517578,54996400,19.99614143371582
MSFT,2001-08-09,32.4900016784668,32.775001525878906,32.150001525878906,32.505001068115234,45536200,20.042381286621094
MSFT,2001-08-10,32.3849983215332,32.93000030517578,31.450000762939453,32.7599983215332,51756400,20.199615478515625
MSFT,2001-08-13,32.619998931884766,32.994998931884766,32.375,32.915000915527344,32675400,20.29518699645996
MSFT,2001-08-14,32.875,33.04499816894531,32.224998474121094,32.345001220703125,36481200,19.943721771240234
MSFT,2001-08-15,32.35499954223633,32.525001525878906,31.600000381469727,31.600000381469727,39503000,19.484373092651367
MSFT,2001-08-16,31.420000076293945,32.35499954223633,31.350000381469727,32.310001373291016,43905600,19.92215919494629
MSFT,2001-08-17,31.889999389648438,32.064998626708984,30.75,30.940000534057617,52234200,19.07741355895996
MSFT,2001-08-20,30.829999923706055,31.375,30.549999237060547,31.350000381469727,48371200,19.330215454101562
MSFT,2001-08-21,31.350000381469727,31.600000381469727,30.354999542236328,30.389999389648438,47111800,18.7382869720459
MSFT,2001-08-22,30.565000534057617,30.575000762939453,29.540000915527344,30.329999923706055,78107200,18.70128631591797
MSFT,2001-08-23,30.334999084472656,30.764999389648438,29.5,29.559999465942383,51813200,18.226512908935547
MSFT,2001-08-24,29.799999237060547,31.139999389648438,29.614999771118164,31.024999618530273,63399000,19.12982749938965
MSFT,2001-08-27,30.950000762939453,31.68000030517578,30.78499984741211,31.155000686645508,44562800,19.20998191833496
MSFT,2001-08-28,31.170000076293945,31.475000381469727,30.290000915527344,30.3700008392334,47422800,18.725950241088867
MSFT,2001-08-29,30.524999618530273,30.649999618530273,29.770000457763672,30.125,48170000,18.57489013671875
MSFT,2001-08-30,29.520000457763672,29.829999923706055,28.260000228881836,28.469999313354492,97632000,17.55443000793457
MSFT,2001-08-31,28.424999237060547,29.030000686645508,28.149999618530273,28.524999618530273,57900800,17.588340759277344
MSFT,2001-09-04,28.594999313354492,29.540000915527344,28.03499984741211,28.049999237060547,67189200,17.295459747314453
MSFT,2001-09-05,28.09000015258789,29.19499969482422,27.69499969482422,28.8700008392334,89470600,17.801071166992188
MSFT,2001-09-06,28.280000686645508,29.19499969482422,27.950000762939453,28.010000228881836,112356800,17.270790100097656
MSFT,2001-09-07,28.05500030517578,28.68000030517578,27.655000686645508,27.700000762939453,89863800,17.07965087890625
MSFT,2001-09-10,27.459999084472656,28.975000381469727,27.350000381469727,28.790000915527344,84471800,17.751731872558594
MSFT,2001-09-17,27.010000228881836,27.549999237060547,26.399999618530273,26.454999923706055,127502000,16.31199073791504
MSFT,2001-09-18,26.704999923706055,27.5,26.584999084472656,27.15999984741211,83182600,16.746688842773438
MSFT,2001-09-19,27.229999542236328,27.350000381469727,25.299999237060547,26.934999465942383,126950200,16.607954025268555
MSFT,2001-09-20,26.174999237060547,26.30500030517578,25.334999084472656,25.3799991607666,117983200,15.64915657043457
MSFT,2001-09-21,23.959999084472656,25.299999237060547,23.75,24.854999542236328,184976600,15.325435638427734
MSFT,2001-09-24,25.325000762939453,26.225000381469727,24.934999465942383,26.0049991607666,85580200,16.034528732299805
MSFT,2001-09-25,26.135000228881836,26.5,25.079999923706055,25.649999618530273,84940600,15.815635681152344
MSFT,2001-09-26,25.7549991607666,25.899999618530273,24.774999618530273,25.135000228881836,58524400,15.498086929321289
MSFT,2001-09-27,25.049999237060547,25.34000015258789,24,24.979999542236328,81191200,15.402520179748535
MSFT,2001-09-28,24.809999465942383,25.795000076293945,24.489999771118164,25.584999084472656,116641200,15.775550842285156
MSFT,2001-10-01,25.469999313354492,26.25,25.204999923706055,25.895000457763672,69999600,15.966703414916992
MSFT,2001-10-02,25.815000534057617,26.774999618530273,25.780000686645508,26.524999618530273,80860800,16.35515785217285
MSFT,2001-10-03,26.239999771118164,28.46500015258789,26.200000762939453,28.114999771118164,97199200,17.335538864135742
MSFT,2001-10-04,28.459999084472656,29.200000762939453,28.104999542236328,28.219999313354492,101778000,17.400287628173828
MSFT,2001-10-05,28.079999923706055,29,27.469999313354492,28.860000610351562,80844400,17.794897079467773
MSFT,2001-10-08,28.399999618530273,29.325000762939453,28.3700008392334,29.020000457763672,60605800,17.893552780151367
MSFT,2001-10-09,28.75,28.78499984741211,27.094999313354492,27.280000686645508,99477600,16.820682525634766
MSFT,2001-10-10,26.799999237060547,27.875,26.5,27.7549991607666,86349200,17.113555908203125
MSFT,2001-10-11,27.8799991607666,28.420000076293945,27.295000076293945,28.15999984741211,83742600,17.363285064697266
MSFT,2001-10-12,27.850000381469727,28.31999969482422,27.274999618530273,28.190000534057617,63307000,17.381786346435547
MSFT,2001-10-15,27.950000762939453,29.25,27.924999237060547,29.030000686645508,68437000,17.899723052978516
MSFT,2001-10-16,28.934999465942383,29.454999923706055,28.604999542236328,29.225000381469727,66169000,18.01995849609375
MSFT,2001-10-17,29.559999465942383,29.649999618530273,27.989999771118164,28.014999389648438,73710600,17.273880004882812
MSFT,2001-10-18,28.170000076293945,28.790000915527344,27.75,28.375,78348000,17.495851516723633
MSFT,2001-10-19,28.700000762939453,29.0049991607666,27.815000534057617,28.950000762939453,91219600,17.850393295288086
MSFT,2001-10-22,28.950000762939453,30.09000015258789,28.735000610351562,30.079999923706055,72323600,18.547138214111328
MSFT,2001-10-23,30.235000610351562,30.719999313354492,29.700000762939453,30.21500015258789,80325000,18.630382537841797
MSFT,2001-10-24,30.25,30.809999465942383,29.809999465942383,30.65999984741211,79141400,18.90477180480957
MSFT,2001-10-25,30.30500030517578,31.299999237060547,29.78499984741211,31.280000686645508,75318200,19.287057876586914
MSFT,2001-10-26,31.15999984741211,31.815000534057617,31.040000915527344,31.100000381469727,64509400,19.176071166992188
MSFT,2001-10-29,31.049999237060547,31.100000381469727,29.770000457763672,29.81999969482422,55129400,18.386831283569336
MSFT,2001-10-30,29.459999084472656,29.770000457763672,29.094999313354492,29.440000534057617,57395600,18.152523040771484
MSFT,2001-10-31,29.649999618530273,30.364999771118164,29.049999237060547,29.075000762939453,64700000,17.927473068237305
MSFT,2001-11-01,30.040000915527344,31.125,29.799999237060547,30.920000076293945,109671200,19.065088272094727
MSFT,2001-11-02,30.96500015258789,31.510000228881836,30.2549991607666,30.700000762939453,83360000,18.92943572998047
MSFT,2001-11-05,30.93000030517578,32.01499938964844,30.875,31.635000228881836,66401600,19.505945205688477
MSFT,2001-11-06,31.350000381469727,32.470001220703125,31.079999923706055,32.38999938964844,68612000,19.97147560119629
MSFT,2001-11-07,32.11000061035156,32.525001525878906,32.01499938964844,32.125,58899000,19.808080673217773
MSFT,2001-11-08,32.22999954223633,33.029998779296875,31.829999923706055,32.209999084472656,74227800,19.860490798950195
MSFT,2001-11-09,32.16999816894531,32.82500076293945,31.954999923706055,32.60499954223633,48013600,20.104042053222656
MSFT,2001-11-12,32.349998474121094,33.220001220703125,31.825000762939453,32.89500045776367,57752800,20.28285789489746
MSFT,2001-11-13,33.400001525878906,33.974998474121094,33.29999923706055,33.95000076293945,60159600,20.93336296081543
MSFT,2001-11-14,34.1150016784668,34.16999816894531,32.89500045776367,32.974998474121094,88625600,20.332183837890625
MSFT,2001-11-15,33.04999923706055,33.525001525878906,32.724998474121094,33.060001373291016,77922000,20.384592056274414
MSFT,2001-11-16,33.18000030517578,33.30500030517578,32.474998474121094,32.875,59249000,20.27052116394043
MSFT,2001-11-19,33.125,33.48500061035156,32.849998474121094,33.27000045776367,56005000,20.51408576965332
MSFT,2001-11-20,33.224998474121094,33.900001525878906,32.51499938964844,32.70000076293945,65921800,20.162614822387695
MSFT,2001-11-21,32.18000030517578,32.29999923706055,31.739999771118164,32.025001525878906,50785200,19.74641990661621
MSFT,2001-11-23,32.189998626708984,32.404998779296875,31.809999465942383,32.35499954223633,15754600,19.94989776611328
MSFT,2001-11-26,32.494998931884766,32.85499954223633,32.20000076293945,32.56999969482422,41983600,20.082460403442383
MSFT,2001-11-27,32.39500045776367,32.53499984741211,31.375,31.8700008392334,90819000,19.650848388671875
MSFT,2001-11-28,31.584999084472656,32.060001373291016,31.364999771118164,31.399999618530273,54536600,19.361045837402344
MSFT,2001-11-29,31.559999465942383,32.45000076293945,31.475000381469727,32.41999816894531,54034400,19.989973068237305
MSFT,2001-11-30,32.33000183105469,32.540000915527344,31.96500015258789,32.10499954223633,48234200,19.79574966430664
MSFT,2001-12-03,31.915000915527344,32.6150016784668,31.899999618530273,32.3849983215332,47211800,19.96839141845703
MSFT,2001-12-04,32.5,33.040000915527344,32.04999923706055,33,51005800,20.347599029541016
MSFT,2001-12-05,33.244998931884766,34.084999084472656,32.599998474121094,34.04999923706055,74243000,20.995025634765625
MSFT,2001-12-06,33.9900016784668,34.5,33.775001525878906,34.32500076293945,56026200,21.164579391479492
MSFT,2001-12-07,34.125,34.41999816894531,33.275001525878906,33.915000915527344,42334800,20.911788940429688
MSFT,2001-12-10,33.7599983215332,34.224998474121094,33.43000030517578,33.529998779296875,38367400,20.674392700195312
MSFT,2001-12-11,33.83000183105469,34.064998626708984,33.53499984741211,33.65999984741211,54334000,20.75455665588379
MSFT,2001-12-12,33.58000183105469,33.9900016784668,33.125,33.974998474121094,47884200,20.94877052307129
MSFT,2001-12-13,33.564998626708984,34.119998931884766,33.03499984741211,33.1349983215332,53227800,20.430831909179688
MSFT,2001-12-14,33.0099983215332,33.974998474121094,32.96500015258789,33.720001220703125,43000600,20.791545867919922
MSFT,2001-12-17,33.584999084472656,34.55500030517578,33.58000183105469,34.4900016784668,57079800,21.26633071899414
MSFT,2001-12-18,34.459999084472656,34.70000076293945,34.29999923706055,34.6349983215332,47255200,21.355724334716797
MSFT,2001-12-19,34.310001373291016,34.94499969482422,34.224998474121094,34.744998931884766,56996200,21.423559188842773
MSFT,2001-12-20,34.57500076293945,34.625,33.310001373291016,33.380001068115234,78585000,20.581897735595703
MSFT,2001-12-21,34.005001068115234,34.0099983215332,33.5,33.77000045776367,84307600,20.82236671447754
MSFT,2001-12-24,33.86000061035156,34.01499938964844,33.599998474121094,33.6349983215332,11701600,20.739145278930664
MSFT,2001-12-26,33.709999084472656,34.53499984741211,33.69499969482422,33.84000015258789,29328000,20.865530014038086
MSFT,2001-12-27,33.9900016784668,34.35499954223633,33.630001068115234,33.92499923706055,32406600,20.917951583862305
MSFT,2001-12-28,34.1150016784668,34.42499923706055,33.849998474121094,33.935001373291016,28787200,20.924123764038086
MSFT,2001-12-31,33.91999816894531,34.2400016784668,33.125,33.125,43006200,20.42467498779297
MSFT,2002-01-02,33.32500076293945,33.55500030517578,32.755001068115234,33.52000045776367,48124000,20.66822624206543
MSFT,2002-01-03,33.55500030517578,34.625,33.54499816894531,34.6150016784668,67590800,21.34339714050293
MSFT,2002-01-04,34.625,34.95500183105469,34.334999084472656,34.45000076293945,52731400,21.241662979125977
MSFT,2002-01-07,34.875,35.0099983215332,34.17499923706055,34.279998779296875,58508800,21.1368350982666
MSFT,2002-01-08,34.345001220703125,34.93000030517578,34,34.689998626708984,47736400,21.38963508605957
MSFT,2002-01-09,34.86000061035156,35.310001373291016,34.275001525878906,34.35499954223633,76304000,21.183080673217773
MSFT,2002-01-10,34.2400016784668,34.900001525878906,34.064998626708984,34.63999938964844,50296600,21.358797073364258
MSFT,2002-01-11,34.7599983215332,35.15999984741211,34.04999923706055,34.30500030517578,72993200,21.152246475219727
MSFT,2002-01-14,34.150001525878906,34.52000045776367,33.869998931884766,34.23500061035156,50997800,21.109100341796875
MSFT,2002-01-15,34.33000183105469,34.810001373291016,34.25,34.775001525878906,60717400,21.442058563232422
MSFT,2002-01-16,34.42499923706055,34.91999816894531,33.92499923706055,33.935001373291016,61955400,20.924123764038086
MSFT,2002-01-17,34.26499938964844,35,34.20000076293945,34.93000030517578,78958000,21.53763198852539
MSFT,2002-01-18,33.54999923706055,33.92499923706055,32.709999084472656,33.04999923706055,107140400,20.3784236907959
MSFT,2002-01-22,33.30500030517578,33.314998626708984,32.125,32.22999954223633,76837200,19.872817993164062
MSFT,2002-01-23,32.025001525878906,32.35499954223633,31.6200008392334,31.8700008392334,80403000,19.650848388671875
MSFT,2002-01-24,32.04999923706055,32.59000015258789,31.899999618530273,32.29999923706055,83886000,19.915979385375977
MSFT,2002-01-25,32.095001220703125,32.42499923706055,31.7549991607666,31.899999618530273,48981200,19.66935157775879
MSFT,2002-01-28,32.1150016784668,32.20000076293945,31.454999923706055,31.90999984741211,41622000,19.67551040649414
MSFT,2002-01-29,31.950000762939453,32.25,30.9950008392334,31.15999984741211,58666000,19.213064193725586
MSFT,2002-01-30,31.225000381469727,31.450000762939453,30.665000915527344,31.424999237060547,66100000,19.37645721435547
MSFT,2002-01-31,31.530000686645508,31.905000686645508,31.059999465942383,31.854999542236328,69566200,19.641599655151367
MSFT,2002-02-01,32.07500076293945,32.25,31.235000610351562,31.329999923706055,63462200,19.317882537841797
MSFT,2002-02-04,31.200000762939453,31.344999313354492,30.375,30.559999465942383,70308400,18.843111038208008
MSFT,2002-02-05,30.399999618530273,31.114999771118164,30.25,30.575000762939453,66772600,18.852359771728516
MSFT,2002-02-06,30.80500030517578,30.94499969482422,30.125,30.200000762939453,66103000,18.62114143371582
MSFT,2002-02-07,30.149999618530273,30.80500030517578,29.875,29.899999618530273,63314000,18.436155319213867
MSFT,2002-02-08,30.059999465942383,30.329999923706055,29.415000915527344,30.325000762939453,61283000,18.698205947875977
MSFT,2002-02-11,30.0049991607666,30.6200008392334,29.795000076293945,30.565000534057617,50899600,18.8461971282959
MSFT,2002-02-12,30.2450008392334,30.424999237060547,30.010000228881836,30.06999969482422,44973800,18.540973663330078
MSFT,2002-02-13,30.1299991607666,30.940000534057617,29.975000381469727,30.90999984741211,54168600,19.058917999267578
MSFT,2002-02-14,31,31.4950008392334,30.65999984741211,30.84000015258789,57267000,19.015750885009766
MSFT,2002-02-15,30.850000381469727,31.030000686645508,30.100000381469727,30.114999771118164,50179800,18.568727493286133
MSFT,2002-02-19,29.954999923706055,30.06999969482422,29.299999237060547,29.46500015258789,52262600,18.16793441772461
MSFT,2002-02-20,29.700000762939453,30.18000030517578,29.399999618530273,29.950000762939453,50492000,18.466981887817383
MSFT,2002-02-21,29.860000610351562,30.135000228881836,29.0049991607666,29.024999618530273,59398400,17.896629333496094
MSFT,2002-02-22,29.024999618530273,29.375,28.575000762939453,28.9950008392334,71347800,17.878143310546875
MSFT,2002-02-25,28.969999313354492,29.94499969482422,28.94499969482422,29.540000915527344,51832200,18.214187622070312
MSFT,2002-02-26,29.549999237060547,30,28.950000762939453,29.274999618530273,63276200,18.050777435302734
MSFT,2002-02-27,29.53499984741211,30.075000762939453,28.9950008392334,29.19499969482422,65750000,18.001455307006836
MSFT,2002-02-28,29.389999389648438,29.850000381469727,29.06999969482422,29.170000076293945,68068000,17.986042022705078
MSFT,2002-03-01,29.524999618530273,30.709999084472656,29.424999237060547,30.684999465942383,62115600,18.920181274414062
MSFT,2002-03-04,30.6200008392334,31.75,30.434999465942383,31.649999618530273,74464200,19.51519775390625
MSFT,2002-03-05,31.5,31.940000534057617,31.170000076293945,31.540000915527344,55926400,19.447372436523438
MSFT,2002-03-06,31.454999923706055,31.850000381469727,31.094999313354492,31.815000534057617,49835400,19.61693572998047
MSFT,2002-03-07,31.834999084472656,31.940000534057617,30.93000030517578,31.360000610351562,58079200,19.336381912231445
MSFT,2002-03-08,31.815000534057617,32.349998474121094,31.584999084472656,31.975000381469727,57701800,19.715591430664062
MSFT,2002-03-11,31.7549991607666,32.5,31.5,32.16999816894531,43718200,19.8358211517334
MSFT,2002-03-12,31.260000228881836,31.399999618530273,30.834999084472656,31.270000457763672,66407200,19.280893325805664
MSFT,2002-03-13,31.040000915527344,31.510000228881836,30.975000381469727,31.049999237060547,44387400,19.14524269104004
MSFT,2002-03-14,31.06999969482422,31.1200008392334,30.524999618530273,30.610000610351562,51819600,18.873937606811523
MSFT,2002-03-15,30.5,31.2549991607666,30.485000610351562,31.2450008392334,69086800,19.265478134155273
MSFT,2002-03-18,31.3700008392334,31.4950008392334,30.600000381469727,31.06999969482422,52296800,19.15757179260254
MSFT,2002-03-19,31.09000015258789,31.5,30.75,31.114999771118164,36376400,19.18531608581543
MSFT,2002-03-20,30.700000762939453,31.010000228881836,30.049999237060547,30.049999237060547,55235200,18.528644561767578
MSFT,2002-03-21,30.104999542236328,30.795000076293945,29.915000915527344,30.68000030517578,46123400,18.917104721069336
MSFT,2002-03-22,30.524999618530273,30.56999969482422,30.110000610351562,30.225000381469727,41341400,18.63654899597168
MSFT,2002-03-25,30.239999771118164,30.389999389648438,29.575000762939453,29.614999771118164,47752400,18.26042366027832
MSFT,2002-03-26,29.549999237060547,30.459999084472656,29.155000686645508,29.540000915527344,69357200,18.214187622070312
MSFT,2002-03-27,29.399999618530273,29.940000534057617,29.295000076293945,29.719999313354492,47318400,18.32517433166504
MSFT,2002-03-28,29.975000381469727,30.325000762939453,29.829999923706055,30.155000686645508,43901200,18.593393325805664
MSFT,2002-04-01,29.915000915527344,30.200000762939453,29.600000381469727,30.190000534057617,47010000,18.614974975585938
MSFT,2002-04-02,29.450000762939453,29.545000076293945,28.55500030517578,28.639999389648438,76509400,17.659252166748047
MSFT,2002-04-03,28.719999313354492,28.80500030517578,27.75,28.165000915527344,76931400,17.366365432739258
MSFT,2002-04-04,27.989999771118164,28.485000610351562,27.709999084472656,28.225000381469727,61763800,17.403356552124023
MSFT,2002-04-05,28.44499969482422,28.649999618530273,27.920000076293945,27.934999465942383,50166000,17.22455406188965
MSFT,2002-04-08,27.149999618530273,28.655000686645508,27.1299991607666,28.610000610351562,73389600,17.6407470703125
MSFT,2002-04-09,28.665000915527344,28.71500015258789,27.399999618530273,27.434999465942383,63413000,16.916244506835938
MSFT,2002-04-10,27.559999465942383,28.55500030517578,27.530000686645508,28.149999618530273,75636400,17.35712432861328
MSFT,2002-04-11,27.94499969482422,28.225000381469727,27.25,27.395000457763672,58165800,16.891590118408203
MSFT,2002-04-12,27.575000762939453,28.1299991607666,27.43000030517578,27.96500015258789,52297600,17.243051528930664
MSFT,2002-04-15,28,28.375,27.700000762939453,27.844999313354492,47388800,17.169063568115234
MSFT,2002-04-16,28.200000762939453,29.049999237060547,28.18000030517578,28.905000686645508,51921600,17.822647094726562
MSFT,2002-04-17,28.975000381469727,29.139999389648438,28.209999084472656,28.315000534057617,55158600,17.458858489990234
MSFT,2002-04-18,28.395000457763672,28.655000686645508,26.34000015258789,28.184999465942383,74794800,17.37870216369629
MSFT,2002-04-19,28.719999313354492,28.989999771118164,28.43000030517578,28.600000381469727,104268600,17.63459014892578
MSFT,2002-04-22,28.260000228881836,28.350000381469727,27.5,27.795000076293945,51465200,17.138229370117188
MSFT,2002-04-23,27.850000381469727,27.90999984741211,26.649999618530273,26.9950008392334,68281400,16.644954681396484
MSFT,2002-04-24,26.924999237060547,27.21500015258789,26.5,26.510000228881836,61220400,16.345905303955078
MSFT,2002-04-25,26.450000762939453,27.225000381469727,26.440000534057617,26.864999771118164,57290400,16.564794540405273
MSFT,2002-04-26,27.03499984741211,27.225000381469727,25.729999542236328,25.75,62776600,15.877297401428223
MSFT,2002-04-29,25.735000610351562,26.454999923706055,25.719999313354492,26.1200008392334,70246000,16.10543441772461
MSFT,2002-04-30,26.049999237060547,26.649999618530273,25.959999084472656,26.1299991607666,77384000,16.111600875854492
MSFT,2002-05-01,26.079999923706055,26.594999313354492,25.329999923706055,26.375,76413000,16.262666702270508
MSFT,2002-05-02,26.31999969482422,27.03499984741211,25.575000762939453,25.604999542236328,79009200,15.787882804870605
MSFT,2002-05-03,25.6299991607666,25.84000015258789,24.7549991607666,24.780000686645508,71628000,15.27919864654541
MSFT,2002-05-06,24.719999313354492,25.270000457763672,24.184999465942383,24.309999465942383,66299400,14.989396095275879
MSFT,2002-05-07,24.59000015258789,25.145000457763672,24.174999237060547,24.735000610351562,88385400,15.25145149230957
MSFT,2002-05-08,25.635000228881836,27.485000610351562,25.610000610351562,27.485000610351562,101242000,16.947086334228516
MSFT,2002-05-09,27.200000762939453,27.5,25.950000762939453,26.059999465942383,83288200,16.068437576293945
MSFT,2002-05-10,26.264999389648438,26.334999084472656,24.9950008392334,25.024999618530273,64408800,15.43026351928711
MSFT,2002-05-13,25.225000381469727,26.454999923706055,24.875,26.344999313354492,64819000,16.244163513183594
MSFT,2002-05-14,27.200000762939453,27.549999237060547,26.989999771118164,27.440000534057617,64832400,16.919334411621094
MSFT,2002-05-15,27.2450008392334,28.219999313354492,26.93000030517578,27.375,70412000,16.879257202148438
MSFT,2002-05-16,27.354999542236328,28.014999389648438,27.325000762939453,27.8700008392334,53406400,17.184471130371094
MSFT,2002-05-17,28.104999542236328,28.200000762939453,27.635000228881836,28.014999389648438,54646200,17.273880004882812
MSFT,2002-05-20,27.75,27.774999618530273,26.75,27.0049991607666,52115800,16.651113510131836
MSFT,2002-05-21,26.975000381469727,27.299999237060547,26.065000534057617,26.094999313354492,63120000,16.090017318725586
MSFT,2002-05-22,25.934999465942383,26.860000610351562,25.924999237060547,26.844999313354492,54169400,16.552457809448242
MSFT,2002-05-23,26.850000381469727,27.420000076293945,26.5049991607666,27.40999984741211,51412800,16.900835037231445
MSFT,2002-05-24,27.06999969482422,27.260000228881836,26.520000457763672,26.6299991607666,35982000,16.41989517211914
MSFT,2002-05-28,26.795000076293945,26.844999313354492,25.875,26.15999984741211,49602000,16.130094528198242
MSFT,2002-05-29,25.825000762939453,26.360000610351562,25.774999618530273,26.024999618530273,45393200,16.046859741210938
MSFT,2002-05-30,25.81999969482422,26.68000030517578,25.71500015258789,26.31999969482422,63213000,16.228744506835938
MSFT,2002-05-31,26.450000762939453,26.709999084472656,25.440000534057617,25.454999923706055,66468000,15.69539737701416
MSFT,2002-06-03,25.4950008392334,25.81999969482422,24.584999084472656,24.709999084472656,88439000,15.236038208007812
MSFT,2002-06-04,24.75,25.614999771118164,24.6200008392334,24.989999771118164,88008400,15.408679008483887
MSFT,2002-06-05,25.21500015258789,25.875,25.165000915527344,25.829999923706055,66969400,15.926623344421387
MSFT,2002-06-06,25.75,26.06999969482422,25,25.950000762939453,78703400,16.0006103515625
MSFT,2002-06-07,24.94499969482422,26.299999237060547,24.93000030517578,25.989999771118164,97834400,16.025279998779297
MSFT,2002-06-10,25.825000762939453,26.649999618530273,25.729999542236328,26.40999984741211,71825400,16.28424072265625
MSFT,2002-06-11,26.6200008392334,27.09000015258789,26.209999084472656,26.28499984741211,74368200,16.207170486450195
MSFT,2002-06-12,26.290000915527344,27.889999389648438,26.25,27.770000457763672,136198600,17.1228084564209
MSFT,2002-06-13,27.420000076293945,27.739999771118164,27.100000381469727,27.110000610351562,79771600,16.715852737426758
MSFT,2002-06-14,26.575000762939453,27.774999618530273,26.5,27.625,109433600,17.033414840698242
MSFT,2002-06-17,27.829999923706055,28.219999313354492,27.684999465942383,27.84000015258789,94486600,17.16597557067871
MSFT,2002-06-18,27.764999389648438,28.145000457763672,27.674999237060547,27.9950008392334,77518400,17.261552810668945
MSFT,2002-06-19,27.735000610351562,27.969999313354492,27.15999984741211,27.18000030517578,81247000,16.759023666381836
MSFT,2002-06-20,27.184999465942383,27.549999237060547,26.950000762939453,27.049999237060547,86401200,16.67886734008789
MSFT,2002-06-21,26.700000762939453,27.274999618530273,26.139999389648438,26.139999389648438,116820000,16.11775779724121
MSFT,2002-06-24,26.045000076293945,27.31999969482422,25.924999237060547,27.079999923706055,104523200,16.697372436523438
MSFT,2002-06-25,27.350000381469727,27.5,26.399999618530273,26.475000381469727,84025200,16.324323654174805
MSFT,2002-06-26,25.524999618530273,27.19499969482422,25.524999618530273,27.065000534057617,112131400,16.688114166259766
MSFT,2002-06-27,27.299999237060547,27.469999313354492,26.43000030517578,27.459999084472656,95812400,16.931673049926758
MSFT,2002-06-28,27.274999618530273,27.895000457763672,27,27.350000381469727,89555600,16.86384391784668
MSFT,2002-07-01,27.059999465942383,27.19499969482422,26.290000915527344,26.329999923706055,66473800,16.23491859436035
MSFT,2002-07-02,26.190000534057617,26.459999084472656,25.665000915527344,25.719999313354492,82814200,15.858790397644043
MSFT,2002-07-03,25.6200008392334,26.260000228881836,25.225000381469727,25.920000076293945,80936600,15.98211669921875
MSFT,2002-07-05,26.545000076293945,27.450000762939453,26.524999618530273,27.424999237060547,35673600,16.910091400146484
MSFT,2002-07-08,27.204999923706055,27.46500015258789,26.290000915527344,26.459999084472656,63199400,16.315073013305664
MSFT,2002-07-09,26.655000686645508,27.364999771118164,26.485000610351562,26.604999542236328,85277200,16.40448760986328
MSFT,2002-07-10,26.844999313354492,27.100000381469727,26.065000534057617,26.1200008392334,90673400,16.10543441772461
MSFT,2002-07-11,26.020000457763672,26.53499984741211,25.625,26.454999923706055,129550600,16.31199073791504
MSFT,2002-07-12,26.684999465942383,26.864999771118164,25.739999771118164,25.93000030517578,95733800,15.988283157348633
MSFT,2002-07-15,25.69499969482422,25.93000030517578,24,25.899999618530273,136965600,15.969783782958984
MSFT,2002-07-16,25.655000686645508,26.399999618530273,25.31999969482422,25.625,97154600,15.800212860107422
MSFT,2002-07-17,26.260000228881836,26.649999618530273,25.584999084472656,26,98034800,16.03143882751465
MSFT,2002-07-18,26.030000686645508,26.3700008392334,25.329999923706055,25.55500030517578,91053600,15.757055282592773
MSFT,2002-07-19,24.934999465942383,25.44499969482422,24.405000686645508,24.780000686645508,112543400,15.27919864654541
MSFT,2002-07-22,24.475000381469727,24.9950008392334,22.950000762939453,23.7549991607666,180069800,14.647187232971191
MSFT,2002-07-23,23.2450008392334,23.399999618530273,21.485000610351562,21.5049991607666,168061600,13.259851455688477
MSFT,2002-07-24,20.875,23.18000030517578,20.704999923706055,23.114999771118164,202307800,14.25257396697998
MSFT,2002-07-25,22.725000381469727,22.854999542236328,21.219999313354492,21.415000915527344,163411400,13.20435905456543
MSFT,2002-07-26,21.8700008392334,22.704999923706055,21.84000015258789,22.674999237060547,123538000,13.98127269744873
MSFT,2002-07-29,23.424999237060547,24.149999618530273,23.274999618530273,24.125,112148600,14.875332832336426
MSFT,2002-07-30,23.774999618530273,24.415000915527344,23.665000915527344,24.049999237060547,122690600,14.82908821105957
MSFT,2002-07-31,23.80500030517578,24,23.18000030517578,23.989999771118164,93875600,14.792085647583008
MSFT,2002-08-01,23.790000915527344,24.045000076293945,22.75,22.875,92002800,14.104589462280273
MSFT,2002-08-02,22.7549991607666,22.924999237060547,21.899999618530273,22.204999923706055,85947600,13.691465377807617
MSFT,2002-08-05,22.145000457763672,22.584999084472656,21.905000686645508,21.9950008392334,78941600,13.561985969543457
MSFT,2002-08-06,22.450000762939453,23.625,22.420000076293945,22.834999084472656,88715800,14.079920768737793
MSFT,2002-08-07,23.5,23.649999618530273,22.579999923706055,23.545000076293945,86349400,14.517711639404297
MSFT,2002-08-08,23.55500030517578,24.5,23.204999923706055,24.454999923706055,88748000,15.078807830810547
MSFT,2002-08-09,24.075000762939453,24.575000762939453,23.829999923706055,24.059999465942383,69049400,14.835250854492188
MSFT,2002-08-12,23.80500030517578,24.375,23.799999237060547,24.235000610351562,56866600,14.943153381347656
MSFT,2002-08-13,23.9950008392334,24.850000381469727,23.459999084472656,23.530000686645508,100122800,14.508452415466309
MSFT,2002-08-14,23.625,24.864999771118164,23.604999542236328,24.854999542236328,96706000,15.325435638427734
MSFT,2002-08-15,24.979999542236328,25.3700008392334,24.375,24.885000228881836,98745600,15.3439359664917
MSFT,2002-08-16,24.71500015258789,25.114999771118164,24.459999084472656,25,69334000,15.414847373962402
MSFT,2002-08-19,25.020000457763672,26.024999618530273,24.924999237060547,26,79848200,16.03143882751465
MSFT,2002-08-20,25.690000534057617,25.850000381469727,25.375,25.520000457763672,70317600,15.735471725463867
MSFT,2002-08-21,25.780000686645508,26.190000534057617,25.575000762939453,26.139999389648438,81203400,16.11775779724121
MSFT,2002-08-22,26.424999237060547,26.725000381469727,26.299999237060547,26.614999771118164,72517600,16.410640716552734
MSFT,2002-08-23,26.329999923706055,26.424999237060547,25.920000076293945,26.110000610351562,57929200,16.099260330200195
MSFT,2002-08-26,26.25,26.325000762939453,25.59000015258789,26.049999237060547,55652400,16.06226921081543
MSFT,2002-08-27,26.165000915527344,26.225000381469727,25.325000762939453,25.420000076293945,65470200,15.673813819885254
MSFT,2002-08-28,25.239999771118164,25.329999923706055,24.649999618530273,24.690000534057617,68875000,15.223699569702148
MSFT,2002-08-29,24.44499969482422,25.5,24.260000228881836,25.290000915527344,94275600,15.593664169311523
MSFT,2002-08-30,25.06999969482422,25.239999771118164,24.5,24.540000915527344,58138400,15.131217956542969
MSFT,2002-09-03,24.260000228881836,24.260000228881836,23.5,23.510000228881836,74452600,14.49612045288086
MSFT,2002-09-04,23.725000381469727,24.299999237060547,23.575000762939453,24.104999542236328,80232000,14.862990379333496
MSFT,2002-09-05,23.75,23.760000228881836,22.940000534057617,22.954999923706055,90438800,14.153911590576172
MSFT,2002-09-06,23.875,24.135000228881836,23.735000610351562,23.90999984741211,69918400,14.742757797241211
MSFT,2002-09-09,23.625,24.475000381469727,23.315000534057617,24.350000381469727,81653200,15.014059066772461
MSFT,2002-09-10,24.270000457763672,24.90999984741211,24.174999237060547,24.895000457763672,83950000,15.350105285644531
MSFT,2002-09-11,25.114999771118164,25.549999237060547,24.264999389648438,24.290000915527344,77443200,14.977060317993164
MSFT,2002-09-12,24.075000762939453,24.149999618530273,23.510000228881836,23.575000762939453,63726800,14.536195755004883
MSFT,2002-09-13,23.450000762939453,24.1299991607666,23.424999237060547,23.954999923706055,59549200,14.770506858825684
MSFT,2002-09-16,23.799999237060547,24.065000534057617,23.524999618530273,23.889999389648438,50166200,14.730422973632812
MSFT,2002-09-17,24.334999084472656,24.450000762939453,23.604999542236328,23.645000457763672,73343400,14.579360961914062
MSFT,2002-09-18,23.360000610351562,24.1200008392334,23.329999923706055,23.875,83951800,14.721184730529785
MSFT,2002-09-19,23.34000015258789,23.90999984741211,23.295000076293945,23.600000381469727,77777600,14.551624298095703
MSFT,2002-09-20,23.854999542236328,24,23.649999618530273,23.729999542236328,130619200,14.6317720413208
MSFT,2002-09-23,23.299999237060547,23.354999542236328,22.405000686645508,22.614999771118164,89783800,13.944268226623535
MSFT,2002-09-24,22.415000915527344,23.239999771118164,22.315000534057617,22.81999969482422,104142200,14.070672988891602
MSFT,2002-09-25,23.200000762939453,23.479999542236328,22.524999618530273,23.2549991607666,107116600,14.33889102935791
MSFT,2002-09-26,23.55500030517578,23.75,22.975000381469727,23.100000381469727,100852200,14.24332046508789
MSFT,2002-09-27,23.020000457763672,23.549999237060547,22.594999313354492,22.625,81011600,13.950437545776367
MSFT,2002-09-30,22.434999465942383,22.520000457763672,21.55500030517578,21.8700008392334,115577000,13.484912872314453
MSFT,2002-10-01,22.15999984741211,23.125,21.594999313354492,23.114999771118164,110636600,14.25257396697998
MSFT,2002-10-02,23.049999237060547,23.405000686645508,22.579999923706055,22.80500030517578,103488600,14.061420440673828
MSFT,2002-10-03,22.649999618530273,23.295000076293945,22.299999237060547,22.399999618530273,105221400,13.811708450317383
MSFT,2002-10-04,22.69499969482422,22.78499984741211,21.844999313354492,21.885000228881836,107120400,13.494157791137695
MSFT,2002-10-07,21.905000686645508,22.530000686645508,21.844999313354492,22.024999618530273,89790000,13.580479621887207
MSFT,2002-10-08,22.375,22.989999771118164,22.065000534057617,22.4950008392334,115667600,13.870285034179688
MSFT,2002-10-09,22.114999771118164,22.725000381469727,21.905000686645508,21.9950008392334,123142600,13.561985969543457
MSFT,2002-10-10,22,23.309999465942383,21.625,23.190000534057617,118515000,14.298812866210938
MSFT,2002-10-11,23.68000030517578,24.450000762939453,23.5049991607666,24.434999465942383,108828800,15.0664701461792
MSFT,2002-10-14,24.125,24.665000915527344,23.920000076293945,24.645000457763672,76216200,15.195952415466309
MSFT,2002-10-15,25.6299991607666,26.184999465942383,25.325000762939453,26.145000457763672,133374200,16.1208438873291
MSFT,2002-10-16,25.19499969482422,25.6299991607666,25.139999389648438,25.204999923706055,95437400,15.541254997253418
MSFT,2002-10-17,26.139999389648438,26.25,25.024999618530273,25.385000228881836,182602400,15.652231216430664
MSFT,2002-10-18,26.299999237060547,26.600000381469727,25.56999969482422,26.575000762939453,152817200,16.385982513427734
MSFT,2002-10-21,25.985000610351562,26.4950008392334,25.68000030517578,26.2549991607666,112378600,16.18867301940918
MSFT,2002-10-22,25.71500015258789,25.96500015258789,25.514999389648438,25.834999084472656,87159000,15.929708480834961
MSFT,2002-10-23,25.71500015258789,26.6299991607666,25.71500015258789,26.600000381469727,110866600,16.401397705078125
MSFT,2002-10-24,26.68000030517578,26.684999465942383,25.450000762939453,25.614999771118164,95833400,15.794057846069336
MSFT,2002-10-25,25.625,26.399999618530273,25.579999923706055,26.34000015258789,75425800,16.2410888671875
MSFT,2002-10-28,26.700000762939453,26.75,25.7549991607666,25.975000381469727,79906600,16.016023635864258
MSFT,2002-10-29,26.075000762939453,26.2450008392334,25.424999237060547,26.03499984741211,90517200,16.05302619934082
MSFT,2002-10-30,26.100000381469727,26.69499969482422,25.815000534057617,26.55500030517578,94451200,16.3736515045166
MSFT,2002-10-31,26.594999313354492,27.03499984741211,26.424999237060547,26.735000610351562,105973800,16.484634399414062
MSFT,2002-11-01,26.21500015258789,26.6200008392334,25.950000762939453,26.5,105097800,16.33973503112793
MSFT,2002-11-04,28.375,28.625,27.760000228881836,28.049999237060547,139964200,17.295459747314453
MSFT,2002-11-05,27.889999389648438,28.399999618530273,27.790000915527344,28.34000015258789,76658200,17.474271774291992
MSFT,2002-11-06,28.4950008392334,28.549999237060547,27.764999389648438,28.514999389648438,115407000,17.582176208496094
MSFT,2002-11-07,28.100000381469727,28.309999465942383,27.75,28.0049991607666,73699600,17.26770782470703
MSFT,2002-11-08,28,28.274999618530273,27.5049991607666,27.549999237060547,64522200,16.987167358398438
MSFT,2002-11-11,27.53499984741211,27.549999237060547,26.90999984741211,26.93000030517578,58341200,16.604881286621094
MSFT,2002-11-12,27.049999237060547,27.71500015258789,26.950000762939453,27.2549991607666,81398600,16.805269241333008
MSFT,2002-11-13,27.1200008392334,27.96500015258789,27.05500030517578,27.68000030517578,107370200,17.06732177734375
MSFT,2002-11-14,27.9950008392334,28.5,27.934999465942383,28.4950008392334,78337000,17.569841384887695
MSFT,2002-11-15,28.299999237060547,28.459999084472656,27.834999084472656,28.344999313354492,77533600,17.477354049682617
MSFT,2002-11-18,28.475000381469727,28.514999389648438,27.8700008392334,27.924999237060547,58086400,17.2183837890625
MSFT,2002-11-19,27.774999618530273,27.899999618530273,27.155000686645508,27.43000030517578,76403400,16.913171768188477
MSFT,2002-11-20,27.5049991607666,28.450000762939453,27.46500015258789,28.309999465942383,76435400,17.455774307250977
MSFT,2002-11-21,28.489999771118164,29,28.389999389648438,28.920000076293945,82922200,17.831899642944336
MSFT,2002-11-22,28.725000381469727,29.149999618530273,28.524999618530273,29.110000610351562,70002000,17.949050903320312
MSFT,2002-11-25,29.030000686645508,29.31999969482422,28.78499984741211,29.114999771118164,61583000,17.952123641967773
MSFT,2002-11-26,28.81999969482422,29.125,28.389999389648438,28.450000762939453,68650400,17.542095184326172
MSFT,2002-11-27,28.799999237060547,29.30500030517578,28.700000762939453,29.040000915527344,55191800,17.9058837890625
MSFT,2002-11-29,29.21500015258789,29.315000534057617,28.84000015258789,28.84000015258789,28393000,17.782569885253906
MSFT,2002-12-02,29.325000762939453,29.479999542236328,28.5049991607666,28.844999313354492,63735000,17.785654067993164
MSFT,2002-12-03,28.639999389648438,28.674999237060547,28.204999923706055,28.354999542236328,58457400,17.483522415161133
MSFT,2002-12-04,28.065000534057617,28.719999313354492,27.90999984741211,28.270000457763672,83892000,17.43111228942871
MSFT,2002-12-05,28.475000381469727,28.545000076293945,27.649999618530273,27.670000076293945,68435800,17.06114959716797
MSFT,2002-12-06,27.434999465942383,27.8700008392334,27.110000610351562,27.735000610351562,71670200,17.10123062133789
MSFT,2002-12-09,27.5,27.610000610351562,26.7549991607666,26.764999389648438,63862800,16.50313949584961
MSFT,2002-12-10,26.780000686645508,27.239999771118164,26.739999771118164,27.0049991607666,63730200,16.651113510131836
MSFT,2002-12-11,26.924999237060547,27.5049991607666,26.790000915527344,27.329999923706055,69186200,16.85150909423828
MSFT,2002-12-12,27.5,27.530000686645508,26.844999313354492,27.084999084472656,55242000,16.700443267822266
MSFT,2002-12-13,26.84000015258789,26.875,26.2450008392334,26.25,65245400,16.185588836669922
MSFT,2002-12-16,26.5,27.274999618530273,26.334999084472656,27.239999771118164,60140400,16.79601287841797
MSFT,2002-12-17,27.209999084472656,27.4950008392334,26.889999389648438,27.18000030517578,49549800,16.759023666381836
MSFT,2002-12-18,26.920000076293945,27.200000762939453,26.395000457763672,26.764999389648438,62709400,16.50313949584961
MSFT,2002-12-19,26.625,27.375,26.440000534057617,26.55500030517578,82686600,16.3736515045166
MSFT,2002-12-20,26.7450008392334,26.860000610351562,26.475000381469727,26.520000457763672,98294600,16.352066040039062
MSFT,2002-12-23,26.524999618530273,27.139999389648438,26.450000762939453,27,48798400,16.648038864135742
MSFT,2002-12-24,26.770000457763672,27.114999771118164,26.760000228881836,26.90999984741211,18386000,16.592544555664062
MSFT,2002-12-26,27.014999389648438,27.344999313354492,26.584999084472656,26.69499969482422,37228000,16.45996856689453
MSFT,2002-12-27,26.639999389648438,27,26.450000762939453,26.485000610351562,40891600,16.33048439025879
MSFT,2002-12-30,26.5049991607666,26.6200008392334,26.135000228881836,26.375,48019600,16.262666702270508
MSFT,2002-12-31,26.3700008392334,26.4950008392334,25.6299991607666,25.850000381469727,58208800,15.938956260681152
MSFT,2003-01-02,26.149999618530273,26.875,25.854999542236328,26.860000610351562,67025200,16.561710357666016
MSFT,2003-01-03,26.795000076293945,26.899999618530273,26.440000534057617,26.895000457763672,55546800,16.583284378051758
MSFT,2003-01-06,27.010000228881836,27.614999771118164,26.899999618530273,27.385000228881836,59456200,16.885433197021484
MSFT,2003-01-07,27.459999084472656,28.0049991607666,27.34000015258789,27.899999618530273,80517400,17.202974319458008
MSFT,2003-01-08,27.684999465942383,27.774999618530273,27.05500030517578,27.1200008392334,64566000,16.722021102905273
MSFT,2003-01-09,27.360000610351562,27.959999084472656,27.264999389648438,27.905000686645508,61808000,17.2060546875
MSFT,2003-01-10,27.549999237060547,28.149999618530273,27.450000762939453,27.959999084472656,67730200,17.239965438842773
MSFT,2003-01-13,28.260000228881836,28.375,27.885000228881836,28.19499969482422,60817800,17.384864807128906
MSFT,2003-01-14,28.165000915527344,28.5,28.094999313354492,28.485000610351562,54206400,17.56368064880371
MSFT,2003-01-15,28.5,28.65999984741211,28.094999313354492,28.135000228881836,59622600,17.347871780395508
MSFT,2003-01-16,28.15999984741211,28.325000762939453,27.55500030517578,27.674999237060547,81371000,17.064231872558594
MSFT,2003-01-17,26.469999313354492,26.5,25.655000686645508,25.729999542236328,155876000,15.864965438842773
MSFT,2003-01-21,25.934999465942383,26.075000762939453,25.645000457763672,25.665000915527344,86159200,15.824882507324219
MSFT,2003-01-22,25.795000076293945,26.200000762939453,25.454999923706055,25.5,86948000,15.723142623901367
MSFT,2003-01-23,25.975000381469727,26.270000457763672,25.729999542236328,26.139999389648438,71374800,16.11775779724121
MSFT,2003-01-24,26.014999389648438,26.024999618530273,24.850000381469727,24.924999237060547,103027000,15.368602752685547
MSFT,2003-01-27,24.65999984741211,25.299999237060547,24.204999923706055,24.584999084472656,114838600,15.158965110778809
MSFT,2003-01-28,24.844999313354492,24.850000381469727,24.280000686645508,24.40999984741211,86151200,15.051057815551758
MSFT,2003-01-29,24.364999771118164,25.020000457763672,23.96500015258789,24.954999923706055,106884000,15.387100219726562
MSFT,2003-01-30,25.079999923706055,25.084999084472656,24.094999313354492,24.1200008392334,87877400,14.872244834899902
MSFT,2003-01-31,23.725000381469727,24.174999237060547,23.514999389648438,23.729999542236328,106858400,14.6317720413208
MSFT,2003-02-03,23.96500015258789,24.549999237060547,23.729999542236328,24.280000686645508,80129800,14.970905303955078
MSFT,2003-02-04,23.899999618530273,23.969999313354492,23.440000534057617,23.65999984741211,81854800,14.58862018585205
MSFT,2003-02-05,23.915000915527344,24.264999389648438,23.364999771118164,23.479999542236328,101072000,14.477625846862793
MSFT,2003-02-06,23.43000030517578,23.809999465942383,23.280000686645508,23.709999084472656,83312000,14.619441986083984
MSFT,2003-02-07,23.940000534057617,23.975000381469727,23.204999923706055,23.290000915527344,75208000,14.36047649383545
MSFT,2003-02-10,23.399999618530273,23.760000228881836,23.270000457763672,23.690000534057617,74081400,14.607112884521484
MSFT,2003-02-11,23.649999618530273,23.834999084472656,23,23.219999313354492,84292000,14.317313194274902
MSFT,2003-02-12,23.274999618530273,23.549999237060547,23.1299991607666,23.219999313354492,71315200,14.317313194274902
MSFT,2003-02-13,23.204999923706055,23.559999465942383,23.065000534057617,23.4950008392334,73558200,14.486870765686035
MSFT,2003-02-14,23.625,24.25,23.385000228881836,24.149999618530273,90446400,14.89074993133545
MSFT,2003-02-18,24.6200008392334,24.989999771118164,24.399999618530273,24.959999084472656,57415500,15.390189170837402
MSFT,2003-02-19,24.81999969482422,24.8799991607666,24.170000076293945,24.530000686645508,46902700,15.17367935180664
MSFT,2003-02-20,24.770000457763672,24.8700008392334,24.100000381469727,24.139999389648438,50897200,14.9324369430542
MSFT,2003-02-21,24.290000915527344,24.799999237060547,23.700000762939453,24.6299991607666,56853200,15.23554515838623
MSFT,2003-02-24,24.440000534057617,24.5,23.84000015258789,24.06999969482422,62403700,14.889130592346191
MSFT,2003-02-25,23.540000915527344,24.270000457763672,23.3799991607666,24.190000534057617,68113000,14.963369369506836
MSFT,2003-02-26,24.06999969482422,24.469999313354492,23.579999923706055,23.610000610351562,57096000,14.604585647583008
MSFT,2003-02-27,23.899999618530273,24.209999084472656,23.299999237060547,23.579999923706055,75434300,14.586040496826172
MSFT,2003-02-28,23.739999771118164,24.06999969482422,23.549999237060547,23.700000762939453,56585400,14.660266876220703
MSFT,2003-03-03,24.020000457763672,24.1200008392334,23.399999618530273,23.540000915527344,50653500,14.561293601989746
MSFT,2003-03-04,23.579999923706055,23.65999984741211,23.059999465942383,23.06999969482422,56605700,14.270561218261719
MSFT,2003-03-05,23.06999969482422,23.549999237060547,23.049999237060547,23.440000534057617,55415900,14.499435424804688
MSFT,2003-03-06,23.170000076293945,23.5,23.1299991607666,23.270000457763672,54607600,14.394275665283203
MSFT,2003-03-07,22.950000762939453,23.790000915527344,22.899999618530273,23.559999465942383,66167600,14.573659896850586
MSFT,2003-03-10,23.309999465942383,23.459999084472656,22.889999389648438,22.950000762939453,48413600,14.196331977844238
MSFT,2003-03-11,23.059999465942383,23.260000228881836,22.760000228881836,22.799999237060547,53990700,14.103546142578125
MSFT,2003-03-12,22.809999465942383,23.440000534057617,22.549999237060547,23.389999389648438,72379500,14.468504905700684
MSFT,2003-03-13,23.719999313354492,24.739999771118164,23.440000534057617,24.670000076293945,80701300,15.260285377502441
MSFT,2003-03-14,24.68000030517578,24.959999084472656,24.260000228881836,24.860000610351562,75451400,15.377812385559082
MSFT,2003-03-17,24.520000457763672,25.950000762939453,24.329999923706055,25.93000030517578,100983800,16.03969383239746
MSFT,2003-03-18,25.889999389648438,26.040000915527344,25.5,26.040000915527344,78108800,16.107728958129883
MSFT,2003-03-19,25.979999542236328,26.43000030517578,25.739999771118164,26.31999969482422,73652100,16.28093719482422
MSFT,2003-03-20,26.020000457763672,26.520000457763672,25.670000076293945,26.25,71798500,16.237634658813477
MSFT,2003-03-21,26.75,26.799999237060547,26.030000686645508,26.56999969482422,85586800,16.435579299926758
MSFT,2003-03-24,25.549999237060547,25.93000030517578,25.18000030517578,25.290000915527344,61105200,15.64379596710205
MSFT,2003-03-25,25.600000381469727,25.75,25.030000686645508,25.489999771118164,63595100,15.767511367797852
MSFT,2003-03-26,25.459999084472656,25.6200008392334,25.239999771118164,25.25,51673600,15.619057655334473
MSFT,2003-03-27,24.940000534057617,25.260000228881836,24.59000015258789,25.040000915527344,60043300,15.489153861999512
MSFT,2003-03-28,24.670000076293945,25.100000381469727,24.600000381469727,24.670000076293945,39584600,15.260285377502441
MSFT,2003-03-31,24.25,24.709999084472656,24.010000228881836,24.209999084472656,71384000,14.975735664367676
MSFT,2003-04-01,24.459999084472656,24.700000762939453,24.25,24.350000381469727,49803200,15.062338829040527
MSFT,2003-04-02,25.100000381469727,26,25.100000381469727,25.719999313354492,68282500,15.909781455993652
MSFT,2003-04-03,25.989999771118164,26.09000015258789,25.600000381469727,25.729999542236328,57394300,15.915972709655762
MSFT,2003-04-04,25.760000228881836,25.799999237060547,24.93000030517578,25.09000015258789,55740600,15.520084381103516
MSFT,2003-04-07,26.229999542236328,26.43000030517578,25.170000076293945,25.170000076293945,65627100,15.56956958770752
MSFT,2003-04-08,25.309999465942383,25.829999923706055,25.200000762939453,25.579999923706055,54132100,15.8231840133667
MSFT,2003-04-09,25.610000610351562,25.670000076293945,24.540000915527344,24.56999969482422,76875800,15.1984281539917
MSFT,2003-04-10,24.709999084472656,24.790000915527344,24.280000686645508,24.59000015258789,51608900,15.210798263549805
MSFT,2003-04-11,24.889999389648438,25.18000030517578,23.950000762939453,24.200000762939453,71565500,14.969552993774414
MSFT,2003-04-14,24.270000457763672,24.8799991607666,24,24.760000228881836,51599600,15.315953254699707
MSFT,2003-04-15,24.68000030517578,24.790000915527344,24.100000381469727,24.600000381469727,63399000,15.216987609863281
MSFT,2003-04-16,25.600000381469727,25.739999771118164,24.600000381469727,24.920000076293945,86178700,15.414931297302246
MSFT,2003-04-17,24.770000457763672,25.540000915527344,24.739999771118164,25.5,58356600,15.773703575134277
MSFT,2003-04-21,25.610000610351562,25.610000610351562,25.079999923706055,25.209999084472656,41557800,15.594317436218262
MSFT,2003-04-22,25.059999465942383,25.799999237060547,25.030000686645508,25.760000228881836,58844000,15.934535026550293
MSFT,2003-04-23,25.75,25.989999771118164,25.469999313354492,25.719999313354492,55559300,15.909781455993652
MSFT,2003-04-24,25.479999542236328,25.719999313354492,25.31999969482422,25.489999771118164,51703600,15.767511367797852
MSFT,2003-04-25,25.329999923706055,25.639999389648438,25.170000076293945,25.219999313354492,53657400,15.600506782531738
MSFT,2003-04-28,25.389999389648438,25.940000534057617,25.31999969482422,25.739999771118164,56287600,15.922155380249023
MSFT,2003-04-29,25.950000762939453,26.25,25.68000030517578,25.799999237060547,65877300,15.959271430969238
MSFT,2003-04-30,25.729999542236328,25.8799991607666,25.25,25.56999969482422,55566800,15.816998481750488
MSFT,2003-05-01,25.540000915527344,25.950000762939453,25.34000015258789,25.719999313354492,42085800,15.909781455993652
MSFT,2003-05-02,25.649999618530273,26.290000915527344,25.559999465942383,26.100000381469727,52695400,16.144847869873047
MSFT,2003-05-05,26.25,26.389999389648438,25.84000015258789,25.860000610351562,50391500,15.996389389038086
MSFT,2003-05-06,25.860000610351562,26.5,25.81999969482422,26.3700008392334,54299500,16.31186866760254
MSFT,2003-05-07,26.110000610351562,26.350000381469727,25.84000015258789,25.989999771118164,49120000,16.076807022094727
MSFT,2003-05-08,25.75,26.139999389648438,25.709999084472656,25.739999771118164,46401400,15.922155380249023
MSFT,2003-05-09,25.899999618530273,26.5,25.889999389648438,26.360000610351562,58913600,16.3056697845459
MSFT,2003-05-12,26.149999618530273,26.469999313354492,26.059999465942383,26.200000762939453,53900800,16.206708908081055
MSFT,2003-05-13,26.040000915527344,26.200000762939453,25.889999389648438,25.989999771118164,44501900,16.076807022094727
MSFT,2003-05-14,26.079999923706055,26.18000030517578,25.540000915527344,25.6200008392334,45021000,15.847929000854492
MSFT,2003-05-15,25.850000381469727,26.010000228881836,25.56999969482422,25.790000915527344,45450200,15.953089714050293
MSFT,2003-05-16,25.8799991607666,26.049999237060547,25.40999984741211,25.56999969482422,60620900,15.816998481750488
MSFT,2003-05-19,25.399999618530273,25.540000915527344,24.739999771118164,24.760000228881836,55336300,15.315953254699707
MSFT,2003-05-20,24.860000610351562,25,24.5,24.6299991607666,52677600,15.23554515838623
MSFT,2003-05-21,24.6299991607666,24.709999084472656,23.889999389648438,24.030000686645508,108960900,14.864385604858398
MSFT,2003-05-22,24.200000762939453,24.270000457763672,24.040000915527344,24.15999984741211,93157100,14.944809913635254
MSFT,2003-05-23,24.200000762939453,24.540000915527344,24.030000686645508,24.219999313354492,76968000,14.981925010681152
MSFT,2003-05-27,24.25,24.889999389648438,24.219999313354492,24.790000915527344,68486800,15.33450698852539
MSFT,2003-05-28,24.780000686645508,24.8700008392334,24.299999237060547,24.40999984741211,91467000,15.099448204040527
MSFT,2003-05-29,24.469999313354492,24.670000076293945,24.229999542236328,24.399999618530273,75451300,15.09326457977295
MSFT,2003-05-30,24.729999542236328,24.90999984741211,24.510000228881836,24.610000610351562,85096700,15.223166465759277
MSFT,2003-06-02,24.979999542236328,25.030000686645508,24.56999969482422,24.639999389648438,66310800,15.241728782653809
MSFT,2003-06-03,24.75,24.920000076293945,24.56999969482422,24.8799991607666,61058200,15.390188217163086
MSFT,2003-06-04,24.989999771118164,25.219999313354492,24.739999771118164,24.8700008392334,83484600,15.383996963500977
MSFT,2003-06-05,24.469999313354492,24.520000457763672,24.010000228881836,24.09000015258789,115877900,14.901506423950195
MSFT,2003-06-06,24.440000534057617,24.559999465942383,23.649999618530273,23.670000076293945,119629400,14.641705513000488
MSFT,2003-06-09,23.719999313354492,23.979999542236328,23.600000381469727,23.75,73610000,14.691192626953125
MSFT,2003-06-10,23.940000534057617,24.75,23.850000381469727,24.68000030517578,80655300,15.266465187072754
MSFT,2003-06-11,24.670000076293945,24.959999084472656,24.420000076293945,24.8799991607666,75768600,15.390188217163086
MSFT,2003-06-12,24.969999313354492,25.139999389648438,24.739999771118164,24.989999771118164,66177700,15.458223342895508
MSFT,2003-06-13,25.200000762939453,25.25,24.489999771118164,24.649999618530273,55157500,15.247916221618652
MSFT,2003-06-16,24.799999237060547,25.420000076293945,24.670000076293945,25.389999389648438,69658600,15.705660820007324
MSFT,2003-06-17,25.639999389648438,26.139999389648438,25.530000686645508,25.959999084472656,122213900,16.058238983154297
MSFT,2003-06-18,25.979999542236328,26.43000030517578,25.709999084472656,26.06999969482422,89957700,16.126291275024414
MSFT,2003-06-19,26.09000015258789,26.389999389648438,26.010000228881836,26.06999969482422,63626900,16.126291275024414
MSFT,2003-06-20,26.34000015258789,26.3799991607666,26.010000228881836,26.329999923706055,86048900,16.287111282348633
MSFT,2003-06-23,26.139999389648438,26.239999771118164,25.489999771118164,25.780000686645508,52584500,15.94689655303955
MSFT,2003-06-24,25.649999618530273,26.040000915527344,25.520000457763672,25.700000762939453,51820300,15.89741039276123
MSFT,2003-06-25,25.639999389648438,25.989999771118164,25.139999389648438,25.260000228881836,60483500,15.625243186950684
MSFT,2003-06-26,25.389999389648438,26.510000228881836,25.209999084472656,25.75,51758100,15.92834758758545
MSFT,2003-06-27,25.950000762939453,26.34000015258789,25.530000686645508,25.6299991607666,76040300,15.854117393493652
MSFT,2003-06-30,25.940000534057617,26.1200008392334,25.5,25.639999389648438,48073100,15.860301971435547
MSFT,2003-07-01,25.59000015258789,26.200000762939453,25.389999389648438,26.149999618530273,60926000,16.175779342651367
MSFT,2003-07-02,26.5,26.93000030517578,26.450000762939453,26.8799991607666,94069300,16.627342224121094
MSFT,2003-07-03,26.690000534057617,26.950000762939453,26.40999984741211,26.5,39440900,16.392276763916016
MSFT,2003-07-07,27.020000457763672,27.549999237060547,26.950000762939453,27.420000076293945,88960800,16.96136474609375
MSFT,2003-07-08,27.260000228881836,27.799999237060547,27.25,27.700000762939453,61896800,17.13457489013672
MSFT,2003-07-09,27.559999465942383,27.700000762939453,27.25,27.469999313354492,62300700,16.99228858947754
MSFT,2003-07-10,27.25,27.420000076293945,26.59000015258789,26.90999984741211,55350800,16.64589500427246
MSFT,2003-07-11,26.950000762939453,27.450000762939453,26.889999389648438,27.309999465942383,50377300,16.893325805664062
MSFT,2003-07-14,27.6299991607666,27.809999465942383,27.049999237060547,27.399999618530273,60464400,16.94899559020996
MSFT,2003-07-15,27.469999313354492,27.530000686645508,27.100000381469727,27.270000457763672,53567600,16.868579864501953
MSFT,2003-07-16,27.559999465942383,27.6200008392334,27.200000762939453,27.520000457763672,49838900,17.023221969604492
MSFT,2003-07-17,27.139999389648438,27.270000457763672,26.540000915527344,26.690000534057617,72805000,16.50980567932129
MSFT,2003-07-18,27.110000610351562,27.229999542236328,26.75,26.889999389648438,63388400,16.633522033691406
MSFT,2003-07-21,26.8700008392334,26.90999984741211,26,26.040000915527344,48480800,16.107728958129883
MSFT,2003-07-22,26.280000686645508,26.559999465942383,26.1299991607666,26.3799991607666,51791000,16.318044662475586
MSFT,2003-07-23,26.420000076293945,26.649999618530273,26.139999389648438,26.450000762939453,49828200,16.361351013183594
MSFT,2003-07-24,26.780000686645508,26.920000076293945,25.979999542236328,26,53556600,16.08298683166504
MSFT,2003-07-25,26.280000686645508,26.950000762939453,26.06999969482422,26.889999389648438,54173000,16.633522033691406
MSFT,2003-07-28,26.940000534057617,27,26.489999771118164,26.610000610351562,52658300,16.460315704345703
MSFT,2003-07-29,26.8799991607666,26.899999618530273,26.239999771118164,26.469999313354492,62391100,16.373714447021484
MSFT,2003-07-30,26.459999084472656,26.56999969482422,26.170000076293945,26.229999542236328,41240300,16.225261688232422
MSFT,2003-07-31,26.600000381469727,26.989999771118164,26.309999465942383,26.40999984741211,64504800,16.33660316467285
MSFT,2003-08-01,26.329999923706055,26.510000228881836,26.1200008392334,26.170000076293945,42649700,16.188156127929688
MSFT,2003-08-04,26.149999618530273,26.40999984741211,25.75,26.18000030517578,51825600,16.194334030151367
MSFT,2003-08-05,26.309999465942383,26.540000915527344,25.600000381469727,25.65999984741211,58825800,15.872676849365234
MSFT,2003-08-06,25.540000915527344,26.190000534057617,25.43000030517578,25.649999618530273,56294900,15.866485595703125
MSFT,2003-08-07,25.719999313354492,25.809999465942383,25.450000762939453,25.709999084472656,44258500,15.903594017028809
MSFT,2003-08-08,25.8799991607666,25.979999542236328,25.5,25.579999923706055,33241400,15.8231840133667
MSFT,2003-08-11,25.610000610351562,25.989999771118164,25.540000915527344,25.610000610351562,36433900,15.841750144958496
MSFT,2003-08-12,25.709999084472656,25.770000457763672,25.450000762939453,25.729999542236328,38208400,15.915972709655762
MSFT,2003-08-13,25.790000915527344,25.889999389648438,25.5,25.600000381469727,39636900,15.835558891296387
MSFT,2003-08-14,25.65999984741211,25.709999084472656,25.520000457763672,25.6299991607666,37338300,15.854117393493652
MSFT,2003-08-15,25.610000610351562,25.65999984741211,25.43000030517578,25.540000915527344,27607900,15.798447608947754
MSFT,2003-08-18,25.559999465942383,25.829999923706055,25.459999084472656,25.700000762939453,45817400,15.89741039276123
MSFT,2003-08-19,25.850000381469727,26.649999618530273,25.770000457763672,26.6200008392334,72952900,16.466506958007812
MSFT,2003-08-20,26.299999237060547,26.530000686645508,26,26.450000762939453,56739300,16.361351013183594
MSFT,2003-08-21,26.649999618530273,26.729999542236328,26.1299991607666,26.239999771118164,63802700,16.231449127197266
MSFT,2003-08-22,26.780000686645508,26.950000762939453,26.209999084472656,26.219999313354492,65846300,16.21907615661621
MSFT,2003-08-25,26.309999465942383,26.540000915527344,26.229999542236328,26.5,36132900,16.392276763916016
MSFT,2003-08-26,26.309999465942383,26.670000076293945,25.959999084472656,26.56999969482422,47546000,16.435579299926758
MSFT,2003-08-27,26.510000228881836,26.579999923706055,26.299999237060547,26.420000076293945,30633900,16.34279441833496
MSFT,2003-08-28,26.5,26.579999923706055,26.239999771118164,26.510000228881836,46211200,16.398466110229492
MSFT,2003-08-29,26.459999084472656,26.549999237060547,26.350000381469727,26.520000457763672,34503000,16.404647827148438
MSFT,2003-09-02,26.700000762939453,27.299999237060547,26.469999313354492,27.260000228881836,74168900,16.86239242553711
MSFT,2003-09-03,27.420000076293945,28.399999618530273,27.3799991607666,28.299999237060547,109437800,17.505718231201172
MSFT,2003-09-04,28.100000381469727,28.469999313354492,27.989999771118164,28.43000030517578,59840800,17.586130142211914
MSFT,2003-09-05,28.229999542236328,28.75,28.170000076293945,28.3799991607666,64024500,17.555198669433594
MSFT,2003-09-08,28.389999389648438,28.920000076293945,28.34000015258789,28.84000015258789,46105300,17.83974838256836
MSFT,2003-09-09,28.649999618530273,28.709999084472656,28.309999465942383,28.3700008392334,44315200,17.54900550842285
MSFT,2003-09-10,28.030000686645508,28.18000030517578,27.479999542236328,27.549999237060547,54763500,17.04178810119629
MSFT,2003-09-11,27.65999984741211,28.110000610351562,27.59000015258789,27.84000015258789,37813300,17.221166610717773
MSFT,2003-09-12,27.479999542236328,28.399999618530273,27.450000762939453,28.34000015258789,55777200,17.530460357666016
MSFT,2003-09-15,28.3700008392334,28.610000610351562,28.329999923706055,28.360000610351562,41432300,17.54283332824707
MSFT,2003-09-16,28.40999984741211,28.950000762939453,28.31999969482422,28.899999618530273,52060600,17.876859664916992
MSFT,2003-09-17,28.760000228881836,28.950000762939453,28.469999313354492,28.5,47221600,17.62942886352539
MSFT,2003-09-18,28.489999771118164,29.510000228881836,28.420000076293945,29.5,67268100,18.24800682067871
MSFT,2003-09-19,29.760000228881836,29.969999313354492,29.520000457763672,29.959999084472656,92433800,18.532554626464844
MSFT,2003-09-22,29.389999389648438,30,28.809999465942383,29.06999969482422,65678700,17.98202133178711
MSFT,2003-09-23,29.1200008392334,29.709999084472656,28.8799991607666,29.600000381469727,57827800,18.30986976623535
MSFT,2003-09-24,29.610000610351562,29.700000762939453,28.420000076293945,28.459999084472656,66336500,17.604686737060547
MSFT,2003-09-25,28.469999313354492,28.959999084472656,28.219999313354492,28.239999771118164,56224500,17.468603134155273
MSFT,2003-09-26,28.270000457763672,28.780000686645508,28.139999389648438,28.190000534057617,49864700,17.437671661376953
MSFT,2003-09-29,28.40999984741211,28.90999984741211,28.100000381469727,28.829999923706055,47380300,17.833560943603516
MSFT,2003-09-30,28.59000015258789,28.610000610351562,27.75,27.799999237060547,63333700,17.196428298950195
MSFT,2003-10-01,28.030000686645508,28.6299991607666,27.809999465942383,28.520000457763672,58375900,17.641803741455078
MSFT,2003-10-02,28.450000762939453,28.75,28.190000534057617,28.5,38143600,17.62942886352539
MSFT,2003-10-03,29.15999984741211,29.459999084472656,28.93000030517578,29.079999923706055,57303000,17.98820686340332
MSFT,2003-10-06,29.149999618530273,29.299999237060547,28.90999984741211,29.190000534057617,34047600,18.056251525878906
MSFT,2003-10-07,29.010000228881836,29.3700008392334,28.920000076293945,29.139999389648438,52356800,18.02531623840332
MSFT,2003-10-08,29.360000610351562,29.360000610351562,28.68000030517578,28.81999969482422,46989100,17.827377319335938
MSFT,2003-10-09,29.219999313354492,29.350000381469727,28.799999237060547,28.940000534057617,62653300,17.901607513427734
MSFT,2003-10-10,28.90999984741211,29.200000762939453,28.670000076293945,28.90999984741211,37604700,17.88304901123047
MSFT,2003-10-13,28.979999542236328,29.100000381469727,28.5,28.780000686645508,39320300,17.802629470825195
MSFT,2003-10-14,28.65999984741211,28.770000457763672,28.479999542236328,28.68000030517578,34851300,17.74077606201172
MSFT,2003-10-15,29.200000762939453,29.260000228881836,28.700000762939453,29.06999969482422,57242100,18.082902908325195
MSFT,2003-10-16,28.90999984741211,29.309999465942383,28.799999237060547,29.229999542236328,42232500,18.18242835998535
MSFT,2003-10-17,29.280000686645508,29.290000915527344,28.799999237060547,28.93000030517578,49960000,17.995817184448242
MSFT,2003-10-20,28.950000762939453,29.3700008392334,28.799999237060547,29.350000381469727,38794500,18.257076263427734
MSFT,2003-10-21,29.350000381469727,29.43000030517578,29.170000076293945,29.350000381469727,44166800,18.257076263427734
MSFT,2003-10-22,29.030000686645508,29.209999084472656,28.799999237060547,28.889999389648438,48798500,17.97093963623047
MSFT,2003-10-23,28.719999313354492,29.079999923706055,28.100000381469727,28.90999984741211,67357900,17.983375549316406
MSFT,2003-10-24,27.270000457763672,27.399999618530273,26.420000076293945,26.610000610351562,210558300,16.552658081054688
MSFT,2003-10-27,26.90999984741211,27.100000381469727,26.81999969482422,26.90999984741211,65619100,16.739276885986328
MSFT,2003-10-28,27.09000015258789,27.219999313354492,26.8799991607666,27.200000762939453,71752600,16.919675827026367
MSFT,2003-10-29,27.15999984741211,27.25,26.65999984741211,26.739999771118164,73551500,16.633525848388672
MSFT,2003-10-30,27.010000228881836,27.040000915527344,25.90999984741211,26.1200008392334,98729400,16.247867584228516
MSFT,2003-10-31,26.3700008392334,26.440000534057617,26.110000610351562,26.139999389648438,69623700,16.260295867919922
MSFT,2003-11-03,26.350000381469727,26.75,26.290000915527344,26.68000030517578,57772300,16.596210479736328
MSFT,2003-11-04,26.59000015258789,26.6200008392334,26.010000228881836,26.06999969482422,84026100,16.21676254272461
MSFT,2003-11-05,26.149999618530273,26.31999969482422,26,26.100000381469727,61514400,16.235422134399414
MSFT,2003-11-06,26.260000228881836,26.299999237060547,26,26.229999542236328,68189800,16.316286087036133
MSFT,2003-11-07,26.3799991607666,26.489999771118164,26.030000686645508,26.100000381469727,57822100,16.235422134399414
MSFT,2003-11-10,26.1200008392334,26.229999542236328,26,26,54579100,16.1732120513916
MSFT,2003-11-11,26.010000228881836,26.079999923706055,25.670000076293945,25.799999237060547,64990700,16.04880142211914
MSFT,2003-11-12,25.850000381469727,26.139999389648438,25.600000381469727,25.979999542236328,75877300,16.160770416259766
MSFT,2003-11-13,25.860000610351562,25.93000030517578,25.450000762939453,25.690000534057617,78949500,15.980378150939941
MSFT,2003-11-14,25.700000762939453,26.020000457763672,25.440000534057617,25.5,83146400,15.862196922302246
MSFT,2003-11-17,25.389999389648438,25.440000534057617,24.84000015258789,25.149999618530273,103900200,15.644474029541016
MSFT,2003-11-18,25.329999923706055,25.84000015258789,25.1200008392334,25.149999618530273,106868300,15.644474029541016
MSFT,2003-11-19,25.290000915527344,25.540000915527344,25.170000076293945,25.350000381469727,78853300,15.768885612487793
MSFT,2003-11-20,25.170000076293945,25.6299991607666,25.079999923706055,25.100000381469727,106845700,15.61337947845459
MSFT,2003-11-21,25.329999923706055,25.3799991607666,25.079999923706055,25.110000610351562,70712900,15.619590759277344
MSFT,2003-11-24,25.329999923706055,25.809999465942383,25.280000686645508,25.729999542236328,99463800,16.005264282226562
MSFT,2003-11-25,25.8700008392334,25.950000762939453,25.3799991607666,25.399999618530273,85663800,15.799982070922852
MSFT,2003-11-26,25.610000610351562,25.6299991607666,25.31999969482422,25.450000762939453,69758400,15.83108901977539
MSFT,2003-11-28,25.5,25.75,25.399999618530273,25.709999084472656,33402600,15.992815971374512
MSFT,2003-12-01,25.899999618530273,26.209999084472656,25.5,25.84000015258789,101914600,16.073688507080078
MSFT,2003-12-02,25.950000762939453,26.09000015258789,25.610000610351562,25.65999984741211,85121700,15.961723327636719
MSFT,2003-12-03,25.81999969482422,26.06999969482422,25.6200008392334,25.670000076293945,93121600,15.967942237854004
MSFT,2003-12-04,25.719999313354492,26.229999542236328,25.65999984741211,26.200000762939453,87202400,16.29762840270996
MSFT,2003-12-05,25.959999084472656,26.479999542236328,25.920000076293945,25.979999542236328,96610900,16.160770416259766
MSFT,2003-12-08,26.1200008392334,26.34000015258789,25.809999465942383,26.239999771118164,90504000,16.322507858276367
MSFT,2003-12-09,26.440000534057617,26.610000610351562,26.25,26.3799991607666,103547100,16.409587860107422
MSFT,2003-12-10,26.450000762939453,26.6299991607666,26.3799991607666,26.59000015258789,82853700,16.540225982666016
MSFT,2003-12-11,26.59000015258789,26.770000457763672,26.280000686645508,26.610000610351562,79309000,16.552658081054688
MSFT,2003-12-12,26.690000534057617,26.809999465942383,26.5,26.649999618530273,69154100,16.57754135131836
MSFT,2003-12-15,27.049999237060547,27.100000381469727,26.68000030517578,26.739999771118164,88860600,16.633525848388672
MSFT,2003-12-16,26.829999923706055,27.15999984741211,26.770000457763672,27.059999465942383,73978000,16.832584381103516
MSFT,2003-12-17,27.040000915527344,27.079999923706055,26.850000381469727,27.040000915527344,53712300,16.820146560668945
MSFT,2003-12-18,27.100000381469727,27.450000762939453,27.049999237060547,27.399999618530273,61177800,17.04408073425293
MSFT,2003-12-19,27.489999771118164,27.549999237060547,27.190000534057617,27.360000610351562,76856400,17.01919937133789
MSFT,2003-12-22,27.15999984741211,27.43000030517578,26.969999313354492,27.18000030517578,43894800,16.90723419189453
MSFT,2003-12-23,27.170000076293945,27.34000015258789,27.010000228881836,27.149999618530273,39609000,16.888574600219727
MSFT,2003-12-24,27.139999389648438,27.15999984741211,27,27.040000915527344,19924200,16.820146560668945
MSFT,2003-12-26,27.049999237060547,27.25,27,27.209999084472656,12076900,16.925888061523438
MSFT,2003-12-29,27.209999084472656,27.530000686645508,27.15999984741211,27.459999084472656,40426700,17.081405639648438
MSFT,2003-12-30,27.40999984741211,27.549999237060547,27.399999618530273,27.520000457763672,34406600,17.118724822998047
MSFT,2003-12-31,27.420000076293945,27.549999237060547,27.229999542236328,27.3700008392334,42198900,17.025415420532227
MSFT,2004-01-02,27.579999923706055,27.770000457763672,27.329999923706055,27.450000762939453,44487700,17.07518768310547
MSFT,2004-01-05,27.729999542236328,28.18000030517578,27.719999313354492,28.139999389648438,67333700,17.504398345947266
MSFT,2004-01-06,28.190000534057617,28.280000686645508,28.06999969482422,28.239999771118164,46950800,17.566600799560547
MSFT,2004-01-07,28.170000076293945,28.309999465942383,28.010000228881836,28.209999084472656,54298200,17.547937393188477
MSFT,2004-01-08,28.389999389648438,28.479999542236328,28,28.15999984741211,58810800,17.516834259033203
MSFT,2004-01-09,28.030000686645508,28.059999465942383,27.59000015258789,27.65999984741211,67079900,17.205808639526367
MSFT,2004-01-12,27.670000076293945,27.729999542236328,27.350000381469727,27.56999969482422,55845200,17.149824142456055
MSFT,2004-01-13,27.549999237060547,27.639999389648438,27.260000228881836,27.43000030517578,51555900,17.062744140625
MSFT,2004-01-14,27.520000457763672,27.729999542236328,27.469999313354492,27.700000762939453,43907000,17.230701446533203
MSFT,2004-01-15,27.549999237060547,27.719999313354492,27.420000076293945,27.540000915527344,58504100,17.13116455078125
MSFT,2004-01-16,27.709999084472656,27.8799991607666,27.530000686645508,27.809999465942383,63983400,17.29911994934082
MSFT,2004-01-20,27.979999542236328,28.200000762939453,27.93000030517578,28.100000381469727,63068500,17.479515075683594
MSFT,2004-01-21,28.1299991607666,28.299999237060547,27.850000381469727,28.299999237060547,53570600,17.603925704956055
MSFT,2004-01-22,28.360000610351562,28.440000534057617,27.940000534057617,28.010000228881836,78425200,17.423532485961914
MSFT,2004-01-23,28.280000686645508,28.760000228881836,28.219999313354492,28.479999542236328,127259100,17.71588706970215
MSFT,2004-01-26,28.489999771118164,28.829999923706055,28.31999969482422,28.799999237060547,58299600,17.91494369506836
MSFT,2004-01-27,28.639999389648438,28.719999313354492,28.219999313354492,28.25,63196200,17.572824478149414
MSFT,2004-01-28,28.299999237060547,28.440000534057617,27.469999313354492,27.709999084472656,71336000,17.236909866333008
MSFT,2004-01-29,27.809999465942383,27.950000762939453,27.56999969482422,27.90999984741211,63748400,17.361328125
MSFT,2004-01-30,27.84000015258789,27.899999618530273,27.549999237060547,27.649999618530273,40528700,17.199600219726562
MSFT,2004-02-02,27.610000610351562,27.799999237060547,27.239999771118164,27.399999618530273,62891800,17.04408073425293
MSFT,2004-02-03,27.399999618530273,27.549999237060547,27.18000030517578,27.290000915527344,47993800,16.97566032409668
MSFT,2004-02-04,27.219999313354492,27.43000030517578,27.010000228881836,27.010000228881836,60648000,16.801483154296875
MSFT,2004-02-05,27.059999465942383,27.170000076293945,26.829999923706055,26.959999084472656,55527500,16.7703800201416
MSFT,2004-02-06,27.030000686645508,27.190000534057617,26.93000030517578,27.079999923706055,47209600,16.845027923583984
MSFT,2004-02-09,27.190000534057617,27.229999542236328,26.850000381469727,26.899999618530273,48108500,16.733055114746094
MSFT,2004-02-10,26.8700008392334,27.149999618530273,26.81999969482422,27.020000457763672,37790600,16.807703018188477
MSFT,2004-02-11,26.969999313354492,27.229999542236328,26.850000381469727,27.149999618530273,51515300,16.888574600219727
MSFT,2004-02-12,27.09000015258789,27.149999618530273,26.93000030517578,26.950000762939453,44537000,16.764162063598633
MSFT,2004-02-13,26.979999542236328,27.059999465942383,26.5,26.59000015258789,67541100,16.540225982666016
MSFT,2004-02-17,26.719999313354492,27.100000381469727,26.59000015258789,26.989999771118164,43477000,16.789047241210938
MSFT,2004-02-18,26.899999618530273,27.110000610351562,26.739999771118164,26.770000457763672,50334700,16.652193069458008
MSFT,2004-02-19,26.920000076293945,26.979999542236328,26.43000030517578,26.459999084472656,61840600,16.45935821533203
MSFT,2004-02-20,26.65999984741211,26.799999237060547,26.5,26.56999969482422,57821900,16.52778434753418
MSFT,2004-02-23,26.729999542236328,26.760000228881836,26.479999542236328,26.610000610351562,50256800,16.552658081054688
MSFT,2004-02-24,26.610000610351562,26.950000762939453,26.549999237060547,26.8799991607666,55426500,16.72062110900879
MSFT,2004-02-25,26.899999618530273,26.989999771118164,26.610000610351562,26.700000762939453,64275700,16.608654022216797
MSFT,2004-02-26,26.59000015258789,26.649999618530273,26.40999984741211,26.5,66602700,16.484235763549805
MSFT,2004-02-27,26.469999313354492,26.6200008392334,26.350000381469727,26.530000686645508,58266500,16.50290298461914
MSFT,2004-03-01,26.6299991607666,26.719999313354492,26.5,26.700000762939453,51912300,16.608654022216797
MSFT,2004-03-02,26.610000610351562,26.690000534057617,26.350000381469727,26.389999389648438,66331000,16.415813446044922
MSFT,2004-03-03,26.350000381469727,26.549999237060547,26.219999313354492,26.3700008392334,54998700,16.403379440307617
MSFT,2004-03-04,26.329999923706055,26.420000076293945,26.209999084472656,26.3700008392334,44023200,16.403379440307617
MSFT,2004-03-05,26.229999542236328,26.600000381469727,26.200000762939453,26.350000381469727,59849800,16.39093589782715
MSFT,2004-03-08,26.309999465942383,26.350000381469727,25.809999465942383,25.829999923706055,69367800,16.06747055053711
MSFT,2004-03-09,25.799999237060547,25.969999313354492,25.540000915527344,25.719999313354492,81111700,15.999038696289062
MSFT,2004-03-10,25.649999618530273,25.799999237060547,25.350000381469727,25.3700008392334,75155800,15.781327247619629
MSFT,2004-03-11,25.18000030517578,25.780000686645508,25.06999969482422,25.09000015258789,90536300,15.607155799865723
MSFT,2004-03-12,25.3799991607666,25.510000228881836,25.229999542236328,25.3799991607666,64137100,15.787550926208496
MSFT,2004-03-15,25.299999237060547,25.43000030517578,25.059999465942383,25.15999984741211,68835300,15.650691032409668
MSFT,2004-03-16,25.260000228881836,25.3700008392334,25.100000381469727,25.18000030517578,65453800,15.66314697265625
MSFT,2004-03-17,25.25,25.459999084472656,25.110000610351562,25.1299991607666,56241400,15.632034301757812
MSFT,2004-03-18,24.959999084472656,25.030000686645508,24.579999923706055,24.889999389648438,123231000,15.482744216918945
MSFT,2004-03-19,24.770000457763672,24.940000534057617,24.559999465942383,24.6299991607666,86281600,15.321019172668457
MSFT,2004-03-22,24.479999542236328,24.84000015258789,24.010000228881836,24.5,127605200,15.240140914916992
MSFT,2004-03-23,24.649999618530273,24.65999984741211,24.110000610351562,24.149999618530273,91696300,15.022431373596191
MSFT,2004-03-24,24.3799991607666,24.579999923706055,24.18000030517578,24.40999984741211,97584700,15.18415641784668
MSFT,2004-03-25,24.600000381469727,25.239999771118164,24.579999923706055,25.190000534057617,85677900,15.669354438781738
MSFT,2004-03-26,25.110000610351562,25.510000228881836,25,25.030000686645508,61584900,15.569831848144531
MSFT,2004-03-29,25.25,25.399999618530273,25,25.309999465942383,51881600,15.744001388549805
MSFT,2004-03-30,25.209999084472656,25.329999923706055,25.030000686645508,25.200000762939453,59010400,15.675576210021973
MSFT,2004-03-31,25.200000762939453,25.200000762939453,24.8700008392334,24.93000030517578,70533200,15.5076322555542
MSFT,2004-04-01,24.950000762939453,25.110000610351562,24.850000381469727,25.079999923706055,69051900,15.600934028625488
MSFT,2004-04-02,25.479999542236328,25.899999618530273,25.440000534057617,25.850000381469727,98043800,16.07991600036621
MSFT,2004-04-05,25.809999465942383,25.979999542236328,25.729999542236328,25.950000762939453,53800300,16.142114639282227
MSFT,2004-04-06,25.770000457763672,25.899999618530273,25.65999984741211,25.799999237060547,48992000,16.04880142211914
MSFT,2004-04-07,25.739999771118164,25.780000686645508,25.350000381469727,25.59000015258789,63268900,15.918182373046875
MSFT,2004-04-08,25.81999969482422,25.850000381469727,25.360000610351562,25.479999542236328,45294600,15.849754333496094
MSFT,2004-04-12,25.479999542236328,25.739999771118164,25.43000030517578,25.610000610351562,38786800,15.930624008178711
MSFT,2004-04-13,25.68000030517578,25.770000457763672,25.40999984741211,25.450000762939453,56971500,15.83108901977539
MSFT,2004-04-14,25.389999389648438,25.68000030517578,25.3799991607666,25.510000228881836,61079600,15.868412971496582
MSFT,2004-04-15,25.530000686645508,25.729999542236328,25.100000381469727,25.219999313354492,73756900,15.688026428222656
MSFT,2004-04-16,25.329999923706055,25.399999618530273,25.110000610351562,25.15999984741211,51768600,15.650691032409668
MSFT,2004-04-19,25.079999923706055,25.600000381469727,25.059999465942383,25.530000686645508,44592100,15.880853652954102
MSFT,2004-04-20,25.649999618530273,25.8799991607666,25.280000686645508,25.329999923706055,59902600,15.75644302368164
MSFT,2004-04-21,25.360000610351562,25.489999771118164,25.200000762939453,25.450000762939453,49252000,15.83108901977539
MSFT,2004-04-22,25.510000228881836,25.989999771118164,25.469999313354492,25.950000762939453,99207700,16.142114639282227
MSFT,2004-04-23,27.399999618530273,27.719999313354492,27.34000015258789,27.540000915527344,258269000,17.13116455078125
MSFT,2004-04-26,27.450000762939453,27.549999237060547,27.100000381469727,27.239999771118164,89391000,16.94455337524414
MSFT,2004-04-27,27.15999984741211,27.3700008392334,27.1299991607666,27.219999313354492,80716800,16.932109832763672
MSFT,2004-04-28,27.010000228881836,27.049999237060547,26.469999313354492,26.559999465942383,72842200,16.521554946899414
MSFT,2004-04-29,26.510000228881836,26.940000534057617,26.309999465942383,26.479999542236328,77787300,16.4717960357666
MSFT,2004-04-30,26.59000015258789,26.75,25.959999084472656,26.1299991607666,66172200,16.25408363342285
MSFT,2004-05-03,26.190000534057617,26.520000457763672,26.190000534057617,26.350000381469727,65916200,16.39093589782715
MSFT,2004-05-04,26.350000381469727,26.540000915527344,26.020000457763672,26.329999923706055,55496400,16.37848663330078
MSFT,2004-05-05,26.31999969482422,26.600000381469727,26.25,26.299999237060547,51841700,16.359830856323242
MSFT,2004-05-06,26.15999984741211,26.34000015258789,26.030000686645508,26.1200008392334,62693900,16.247867584228516
MSFT,2004-05-07,26.030000686645508,26.3799991607666,25.75,25.780000686645508,68290200,16.036359786987305
MSFT,2004-05-10,25.6299991607666,26.049999237060547,25.6200008392334,25.93000030517578,64621400,16.129676818847656
MSFT,2004-05-11,26.09000015258789,26.110000610351562,25.790000915527344,25.940000534057617,57917200,16.135896682739258
MSFT,2004-05-12,25.8700008392334,26,25.43000030517578,25.940000534057617,64145600,16.135896682739258
MSFT,2004-05-13,25.81999969482422,26.190000534057617,25.790000915527344,26.100000381469727,63861500,16.235422134399414
MSFT,2004-05-14,26,26.170000076293945,25.639999389648438,25.860000610351562,43775300,16.086132049560547
MSFT,2004-05-17,25.469999313354492,25.790000915527344,25.420000076293945,25.540000915527344,55149600,15.887077331542969
MSFT,2004-05-18,25.700000762939453,25.969999313354492,25.639999389648438,25.829999923706055,58158600,16.06747055053711
MSFT,2004-05-19,26.030000686645508,26.270000457763672,25.6200008392334,25.6200008392334,60052800,15.936837196350098
MSFT,2004-05-20,25.75,25.8700008392334,25.59000015258789,25.729999542236328,52089900,16.005264282226562
MSFT,2004-05-21,25.969999313354492,26.200000762939453,25.780000686645508,25.889999389648438,57809300,16.10478401184082
MSFT,2004-05-24,26.049999237060547,26.170000076293945,25.739999771118164,25.760000228881836,56250500,16.023929595947266
MSFT,2004-05-25,25.709999084472656,26.190000534057617,25.600000381469727,26.100000381469727,66615000,16.235422134399414
MSFT,2004-05-26,25.989999771118164,26.149999618530273,25.850000381469727,26.139999389648438,50306900,16.260295867919922
MSFT,2004-05-27,26.15999984741211,26.190000534057617,25.920000076293945,26.190000534057617,49071900,16.29140281677246
MSFT,2004-05-28,26.139999389648438,26.350000381469727,26.020000457763672,26.229999542236328,37393000,16.316286087036133
MSFT,2004-06-01,26.1299991607666,26.270000457763672,25.8700008392334,26.110000610351562,48369500,16.24163818359375
MSFT,2004-06-02,26.1200008392334,26.280000686645508,26.010000228881836,26.1299991607666,54020000,16.25408363342285
MSFT,2004-06-03,26.049999237060547,26.1299991607666,25.860000610351562,25.889999389648438,45933100,16.10478401184082
MSFT,2004-06-04,26.030000686645508,26.239999771118164,25.940000534057617,25.950000762939453,48815300,16.142114639282227
MSFT,2004-06-07,26.020000457763672,26.43000030517578,25.969999313354492,26.43000030517578,65218600,16.440698623657227
MSFT,2004-06-08,26.280000686645508,26.649999618530273,26.239999771118164,26.600000381469727,58447700,16.546449661254883
MSFT,2004-06-09,26.399999618530273,26.649999618530273,26.399999618530273,26.469999313354492,50385500,16.465574264526367
MSFT,2004-06-10,26.3799991607666,26.790000915527344,26.3799991607666,26.770000457763672,48109200,16.652193069458008
MSFT,2004-06-14,26.549999237060547,26.899999618530273,26.530000686645508,26.899999618530273,67377500,16.733055114746094
MSFT,2004-06-15,26.989999771118164,27.600000381469727,26.969999313354492,27.40999984741211,114183400,17.05030059814453
MSFT,2004-06-16,27.34000015258789,27.5,27.149999618530273,27.31999969482422,67431100,16.994314193725586
MSFT,2004-06-17,27.309999465942383,27.920000076293945,27.290000915527344,27.770000457763672,105427500,17.274232864379883
MSFT,2004-06-18,27.770000457763672,28.5,27.700000762939453,28.350000381469727,134218700,17.63502311706543
MSFT,2004-06-21,28.219999313354492,28.65999984741211,28.1200008392334,28.350000381469727,116881700,17.63502311706543
MSFT,2004-06-22,28.149999618530273,28.350000381469727,27.809999465942383,28.290000915527344,98932000,17.597702026367188
MSFT,2004-06-23,28.200000762939453,28.3799991607666,28,28.299999237060547,58558400,17.603925704956055
MSFT,2004-06-24,28.479999542236328,28.649999618530273,28.360000610351562,28.389999389648438,65503800,17.659908294677734
MSFT,2004-06-25,28.479999542236328,28.6299991607666,28.25,28.56999969482422,71136500,17.771879196166992
MSFT,2004-06-28,28.600000381469727,28.75,28.170000076293945,28.280000686645508,77024100,17.591482162475586
MSFT,2004-06-29,28.18000030517578,28.579999923706055,28.18000030517578,28.5,55371700,17.72833251953125
MSFT,2004-06-30,28.56999969482422,28.799999237060547,28.389999389648438,28.559999465942383,83544400,17.765661239624023
MSFT,2004-07-01,28.700000762939453,28.84000015258789,28.260000228881836,28.6299991607666,78441400,17.80919647216797
MSFT,2004-07-02,28.6200008392334,28.68000030517578,28.399999618530273,28.56999969482422,36690100,17.771879196166992
MSFT,2004-07-06,28.31999969482422,28.329999923706055,27.940000534057617,28.020000457763672,69158900,17.42975425720215
MSFT,2004-07-07,27.670000076293945,28.31999969482422,27.549999237060547,28.100000381469727,66255700,17.479515075683594
MSFT,2004-07-08,27.8799991607666,28.149999618530273,27.549999237060547,27.639999389648438,59125100,17.19337272644043
MSFT,2004-07-09,27.780000686645508,28,27.639999389648438,27.860000610351562,50249300,17.33022689819336
MSFT,2004-07-12,27.670000076293945,28,27.59000015258789,27.889999389648438,45757300,17.348886489868164
MSFT,2004-07-13,27.90999984741211,27.950000762939453,27.600000381469727,27.600000381469727,43274100,17.168487548828125
MSFT,2004-07-14,27.399999618530273,28.360000610351562,27.34000015258789,28.1299991607666,87656300,17.498178482055664
MSFT,2004-07-15,28.049999237060547,28.200000762939453,27.799999237060547,27.8700008392334,46759700,17.336442947387695
MSFT,2004-07-16,28.18000030517578,28.200000762939453,27.25,27.479999542236328,66406300,17.093843460083008
MSFT,2004-07-19,27.6200008392334,28.260000228881836,27.600000381469727,27.950000762939453,60354500,17.386215209960938
MSFT,2004-07-20,28,28.479999542236328,27.850000381469727,28.31999969482422,89010700,17.616363525390625
MSFT,2004-07-21,29.889999389648438,29.889999389648438,28.809999465942383,28.860000610351562,201518000,17.952268600463867
MSFT,2004-07-22,29.06999969482422,29.299999237060547,28.829999923706055,29,124640700,18.03936195373535
MSFT,2004-07-23,28.3799991607666,28.399999618530273,28.020000457763672,28.030000686645508,97372700,17.435972213745117
MSFT,2004-07-26,28.360000610351562,28.709999084472656,28.200000762939453,28.65999984741211,72387600,17.82785415649414
MSFT,2004-07-27,28.700000762939453,28.760000228881836,28.1299991607666,28.440000534057617,72968400,17.69101333618164
MSFT,2004-07-28,28.34000015258789,28.790000915527344,28.280000686645508,28.579999923706055,62718800,17.77810287475586
MSFT,2004-07-29,28.780000686645508,28.799999237060547,28.25,28.479999542236328,60148400,17.71588706970215
MSFT,2004-07-30,28.450000762939453,28.809999465942383,28.329999923706055,28.489999771118164,59552900,17.72212028503418
MSFT,2004-08-02,28.270000457763672,28.549999237060547,28.15999984741211,28.520000457763672,52267000,17.74077606201172
MSFT,2004-08-03,28.3799991607666,28.420000076293945,28,28.06999969482422,53990900,17.46085548400879
MSFT,2004-08-04,28.010000228881836,28.200000762939453,27.989999771118164,28.059999465942383,46217900,17.454631805419922
MSFT,2004-08-05,28.15999984741211,28.209999084472656,27.520000457763672,27.530000686645508,55591700,17.124950408935547
MSFT,2004-08-06,27.3799991607666,27.860000610351562,27.059999465942383,27.139999389648438,75628000,16.88235092163086
MSFT,2004-08-09,27.260000228881836,27.280000686645508,27.100000381469727,27.18000030517578,51877500,16.90723419189453
MSFT,2004-08-10,27.299999237060547,27.75,27.25,27.719999313354492,57632700,17.243135452270508
MSFT,2004-08-11,27.389999389648438,27.510000228881836,27.200000762939453,27.40999984741211,53097300,17.05030059814453
MSFT,2004-08-12,27.229999542236328,27.309999465942383,26.860000610351562,26.8799991607666,50279700,16.72062110900879
MSFT,2004-08-13,27.010000228881836,27.25,26.979999542236328,27.020000457763672,43333200,16.807703018188477
MSFT,2004-08-16,27.030000686645508,27.200000762939453,26.959999084472656,27.09000015258789,54347200,16.851245880126953
MSFT,2004-08-17,27.219999313354492,27.3799991607666,26.979999542236328,27.049999237060547,56879700,16.82636833190918
MSFT,2004-08-18,26.93000030517578,27.5,26.889999389648438,27.459999084472656,58844000,17.081405639648438
MSFT,2004-08-19,27.350000381469727,27.450000762939453,27.010000228881836,27.1200008392334,46293000,16.869905471801758
MSFT,2004-08-20,27.1299991607666,27.3700008392334,27.040000915527344,27.200000762939453,46494800,16.919675827026367
MSFT,2004-08-23,27.270000457763672,27.329999923706055,27.1200008392334,27.239999771118164,39572200,16.994539260864258
MSFT,2004-08-24,27.399999618530273,27.459999084472656,27.09000015258789,27.239999771118164,40835300,16.994539260864258
MSFT,2004-08-25,27.209999084472656,27.670000076293945,27.18000030517578,27.549999237060547,53512700,17.18794822692871
MSFT,2004-08-26,27.459999084472656,27.600000381469727,27.389999389648438,27.440000534057617,35465500,17.119312286376953
MSFT,2004-08-27,27.5,27.649999618530273,27.450000762939453,27.459999084472656,33248700,17.131793975830078
MSFT,2004-08-30,27.299999237060547,27.389999389648438,26.850000381469727,27.299999237060547,36679600,17.03197479248047
MSFT,2004-08-31,27.290000915527344,27.31999969482422,27.049999237060547,27.299999237060547,52106700,17.03197479248047
MSFT,2004-09-01,27.229999542236328,27.520000457763672,27.139999389648438,27.389999389648438,48507500,17.088125228881836
MSFT,2004-09-02,27.399999618530273,27.68000030517578,27.350000381469727,27.6200008392334,42161700,17.23161506652832
MSFT,2004-09-03,27.459999084472656,27.6200008392334,27.100000381469727,27.110000610351562,46174400,16.913434982299805
MSFT,2004-09-07,27.290000915527344,27.3799991607666,27.15999984741211,27.360000610351562,44893400,17.069406509399414
MSFT,2004-09-08,27.299999237060547,27.469999313354492,27.139999389648438,27.260000228881836,53278100,17.00701904296875
MSFT,2004-09-09,27.299999237060547,27.469999313354492,27.18000030517578,27.280000686645508,56904700,17.019489288330078
MSFT,2004-09-10,27.34000015258789,27.510000228881836,27.18000030517578,27.489999771118164,52664500,17.150503158569336
MSFT,2004-09-13,27.530000686645508,27.56999969482422,26.739999771118164,27.25,48239200,17.000770568847656
MSFT,2004-09-14,27.3700008392334,27.510000228881836,27.270000457763672,27.440000534057617,55920000,17.119312286376953
MSFT,2004-09-15,27.360000610351562,27.399999618530273,27.139999389648438,27.190000534057617,52605700,16.96335792541504
MSFT,2004-09-16,27.219999313354492,27.350000381469727,27.170000076293945,27.260000228881836,35951500,17.00701904296875
MSFT,2004-09-17,27.389999389648438,27.530000686645508,27.260000228881836,27.510000228881836,65283000,17.162986755371094
MSFT,2004-09-20,27.440000534057617,27.649999618530273,27.329999923706055,27.510000228881836,51513600,17.162986755371094
MSFT,2004-09-21,27.450000762939453,27.530000686645508,27.25,27.260000228881836,73874400,17.00701904296875
MSFT,2004-09-22,27.280000686645508,27.739999771118164,27.06999969482422,27.1200008392334,68409000,16.919673919677734
MSFT,2004-09-23,27.190000534057617,27.389999389648438,27.170000076293945,27.350000381469727,52155800,17.063161849975586
MSFT,2004-09-24,27.389999389648438,27.459999084472656,27.190000534057617,27.290000915527344,49859800,17.02573013305664
MSFT,2004-09-27,27.170000076293945,27.31999969482422,27.1299991607666,27.190000534057617,47813600,16.96335792541504
MSFT,2004-09-28,27.209999084472656,27.360000610351562,27.040000915527344,27.270000457763672,62055100,17.013256072998047
MSFT,2004-09-29,27.260000228881836,27.690000534057617,27.229999542236328,27.579999923706055,61529300,17.206666946411133
MSFT,2004-09-30,27.59000015258789,27.790000915527344,27.520000457763672,27.649999618530273,71218000,17.250333786010742
MSFT,2004-10-01,27.81999969482422,28.31999969482422,27.780000686645508,28.25,66302800,17.62466049194336
MSFT,2004-10-04,28.440000534057617,28.459999084472656,28.06999969482422,28.1200008392334,62016200,17.54355239868164
MSFT,2004-10-05,28.149999618530273,28.450000762939453,28.100000381469727,28.3799991607666,58017700,17.70576286315918
MSFT,2004-10-06,28.389999389648438,28.549999237060547,28.229999542236328,28.530000686645508,56999600,17.799348831176758
MSFT,2004-10-07,28.540000915527344,28.59000015258789,28.15999984741211,28.170000076293945,38401500,17.574745178222656
MSFT,2004-10-08,28.100000381469727,28.329999923706055,27.969999313354492,27.989999771118164,49556600,17.462448120117188
MSFT,2004-10-11,28.200000762939453,28.219999313354492,27.93000030517578,28.059999465942383,44691000,17.506120681762695
MSFT,2004-10-12,27.829999923706055,28.15999984741211,27.809999465942383,28.030000686645508,56412900,17.48740005493164
MSFT,2004-10-13,28.190000534057617,28.270000457763672,27.940000534057617,28.030000686645508,49500700,17.48740005493164
MSFT,2004-10-14,28.040000915527344,28.15999984741211,27.799999237060547,27.799999237060547,41548700,17.343910217285156
MSFT,2004-10-15,27.969999313354492,28.239999771118164,27.81999969482422,27.989999771118164,49828500,17.462448120117188
MSFT,2004-10-18,28.06999969482422,28.450000762939453,27.979999542236328,28.40999984741211,50350700,17.724483489990234
MSFT,2004-10-19,28.530000686645508,28.59000015258789,28.170000076293945,28.18000030517578,57026500,17.580978393554688
MSFT,2004-10-20,28.219999313354492,28.75,28.1200008392334,28.700000762939453,69078100,17.90540885925293
MSFT,2004-10-21,28.809999465942383,28.889999389648438,28.469999313354492,28.559999465942383,94988500,17.81806182861328
MSFT,2004-10-22,28.299999237060547,28.34000015258789,27.579999923706055,27.739999771118164,101912800,17.30647087097168
MSFT,2004-10-25,27.670000076293945,27.770000457763672,27.549999237060547,27.6299991607666,61529500,17.23784828186035
MSFT,2004-10-26,27.709999084472656,27.899999618530273,27.6299991607666,27.899999618530273,76966600,17.406299591064453
MSFT,2004-10-27,27.860000610351562,28.350000381469727,27.579999923706055,28.149999618530273,72392600,17.562271118164062
MSFT,2004-10-28,28.110000610351562,28.540000915527344,27.899999618530273,28.010000228881836,63059600,17.47492790222168
MSFT,2004-10-29,28.1200008392334,28.149999618530273,27.799999237060547,27.969999313354492,80010100,17.449975967407227
MSFT,2004-11-01,28.15999984741211,28.280000686645508,27.959999084472656,28.079999923706055,72930900,17.518596649169922
MSFT,2004-11-02,28.260000228881836,28.469999313354492,28.030000686645508,28.239999771118164,89417100,17.61842155456543
MSFT,2004-11-03,28.649999618530273,28.649999618530273,28.309999465942383,28.469999313354492,79666700,17.761924743652344
MSFT,2004-11-04,28.3799991607666,29,28.3799991607666,29,87867700,18.092578887939453
MSFT,2004-11-05,29.209999084472656,29.360000610351562,29.030000686645508,29.309999465942383,95337700,18.28597068786621
MSFT,2004-11-08,29.18000030517578,29.479999542236328,29.1299991607666,29.280000686645508,112802100,18.267263412475586
MSFT,2004-11-09,29.43000030517578,29.889999389648438,29.350000381469727,29.770000457763672,100401000,18.57295799255371
MSFT,2004-11-10,29.920000076293945,30,29.690000534057617,29.729999542236328,84097700,18.548002243041992
MSFT,2004-11-11,29.889999389648438,30.079999923706055,29.81999969482422,29.979999542236328,87358900,18.7039737701416
MSFT,2004-11-12,30.15999984741211,30.200000762939453,29.799999237060547,29.969999313354492,162269000,18.69774055480957
MSFT,2004-11-15,27.34000015258789,27.5,27.200000762939453,27.389999389648438,104468000,19.04541015625
MSFT,2004-11-16,27.329999923706055,27.34000015258789,27.049999237060547,27.1200008392334,64522600,18.857666015625
MSFT,2004-11-17,27.25,27.350000381469727,27.059999465942383,27.170000076293945,58830700,18.892438888549805
MSFT,2004-11-18,27.1299991607666,27.170000076293945,27,27.06999969482422,63249900,18.822895050048828
MSFT,2004-11-19,27.030000686645508,27.06999969482422,26.84000015258789,26.860000610351562,85808600,18.676876068115234
MSFT,2004-11-22,26.75,26.81999969482422,26.100000381469727,26.649999618530273,92410800,18.530845642089844
MSFT,2004-11-23,26.520000457763672,26.700000762939453,26.399999618530273,26.530000686645508,70459700,18.44740867614746
MSFT,2004-11-24,26.6200008392334,26.729999542236328,26.399999618530273,26.639999389648438,60069200,18.523902893066406
MSFT,2004-11-26,26.559999465942383,26.81999969482422,26.549999237060547,26.600000381469727,24398700,18.496089935302734
MSFT,2004-11-29,26.639999389648438,26.950000762939453,26.610000610351562,26.770000457763672,67079900,18.614294052124023
MSFT,2004-11-30,26.75,27.010000228881836,26.700000762939453,26.809999465942383,75960400,18.642112731933594
MSFT,2004-12-01,26.950000762939453,27.280000686645508,26.809999465942383,27.25,99889000,18.94805145263672
MSFT,2004-12-02,27.270000457763672,27.399999618530273,26.920000076293945,27.09000015258789,96088300,18.83679962158203
MSFT,2004-12-03,27.15999984741211,27.440000534057617,27.139999389648438,27.229999542236328,76498400,18.934154510498047
MSFT,2004-12-06,27.100000381469727,27.440000534057617,27.06999969482422,27.329999923706055,55297400,19.003684997558594
MSFT,2004-12-07,27.260000228881836,27.3799991607666,27,27.06999969482422,111656000,18.822895050048828
MSFT,2004-12-08,27.010000228881836,27.360000610351562,26.90999984741211,27.360000610351562,95655000,19.02454948425293
MSFT,2004-12-09,27.1299991607666,27.360000610351562,26.940000534057617,27.229999542236328,83006000,18.934154510498047
MSFT,2004-12-10,27.079999923706055,27.18000030517578,27.040000915527344,27.079999923706055,70949200,18.82985496520996
MSFT,2004-12-13,27.100000381469727,27.280000686645508,26.90999984741211,27.25,93812500,18.94805145263672
MSFT,2004-12-14,27.049999237060547,27.329999923706055,27.040000915527344,27.229999542236328,127843200,18.934154510498047
MSFT,2004-12-15,27.219999313354492,27.399999618530273,27.06999969482422,27.110000610351562,106303900,18.850709915161133
MSFT,2004-12-16,27.149999618530273,27.280000686645508,27.010000228881836,27.15999984741211,88997500,18.885475158691406
MSFT,2004-12-17,27,27.31999969482422,26.799999237060547,26.959999084472656,126184400,18.74641227722168
MSFT,2004-12-20,27.010000228881836,27.149999618530273,26.889999389648438,26.950000762939453,85552800,18.739456176757812
MSFT,2004-12-21,27,27.170000076293945,26.940000534057617,27.06999969482422,94646100,18.822895050048828
MSFT,2004-12-22,26.84000015258789,27.149999618530273,26.780000686645508,26.969999313354492,63651900,18.75336456298828
MSFT,2004-12-23,26.8700008392334,27.149999618530273,26.829999923706055,27.010000228881836,65801900,18.781179428100586
MSFT,2004-12-27,27.010000228881836,27.100000381469727,26.81999969482422,26.850000381469727,55958500,18.669918060302734
MSFT,2004-12-28,26.850000381469727,27.030000686645508,26.799999237060547,26.950000762939453,55075900,18.739456176757812
MSFT,2004-12-29,26.850000381469727,27,26.81999969482422,26.899999618530273,47594900,18.704689025878906
MSFT,2004-12-30,26.889999389648438,26.940000534057617,26.75,26.760000228881836,48355400,18.60733985900879
MSFT,2004-12-31,26.75,26.899999618530273,26.68000030517578,26.719999313354492,54959500,18.579524993896484
MSFT,2005-01-03,26.799999237060547,26.950000762939453,26.649999618530273,26.739999771118164,65002900,18.593433380126953
MSFT,2005-01-04,26.8700008392334,27.100000381469727,26.65999984741211,26.84000015258789,109442100,18.662961959838867
MSFT,2005-01-05,26.84000015258789,27.100000381469727,26.760000228881836,26.780000686645508,72463500,18.62124252319336
MSFT,2005-01-06,26.850000381469727,27.059999465942383,26.639999389648438,26.75,76890500,18.600393295288086
MSFT,2005-01-07,26.81999969482422,26.889999389648438,26.6200008392334,26.670000076293945,68723300,18.54475975036621
MSFT,2005-01-10,26.600000381469727,26.860000610351562,26.540000915527344,26.799999237060547,70376600,18.635154724121094
MSFT,2005-01-11,26.690000534057617,26.81999969482422,26.610000610351562,26.729999542236328,64712000,18.58648109436035
MSFT,2005-01-12,26.770000457763672,26.850000381469727,26.6200008392334,26.780000686645508,72940600,18.62124252319336
MSFT,2005-01-13,26.68000030517578,26.799999237060547,26.15999984741211,26.270000457763672,89861600,18.26662826538086
MSFT,2005-01-14,26.399999618530273,26.450000762939453,26.040000915527344,26.1200008392334,92180800,18.16232681274414
MSFT,2005-01-18,26.030000686645508,26.350000381469727,25.84000015258789,26.31999969482422,69146400,18.3013916015625
MSFT,2005-01-19,26.209999084472656,26.260000228881836,25.920000076293945,25.979999542236328,58114100,18.06498146057129
MSFT,2005-01-20,25.84000015258789,26.100000381469727,25.739999771118164,25.860000610351562,58380100,17.981538772583008
MSFT,2005-01-21,25.950000762939453,26.1299991607666,25.639999389648438,25.649999618530273,76501000,17.835508346557617
MSFT,2005-01-24,25.760000228881836,26,25.639999389648438,25.670000076293945,69010900,17.849422454833984
MSFT,2005-01-25,25.760000228881836,26.190000534057617,25.75,26.020000457763672,67580700,18.092790603637695
MSFT,2005-01-26,26.06999969482422,26.170000076293945,25.899999618530273,26.010000228881836,64974500,18.085838317871094
MSFT,2005-01-27,25.950000762939453,26.15999984741211,25.850000381469727,26.110000610351562,93204100,18.155370712280273
MSFT,2005-01-28,26.540000915527344,26.649999618530273,25.959999084472656,26.18000030517578,110466500,18.204038619995117
MSFT,2005-01-31,26.350000381469727,26.520000457763672,26.15999984741211,26.280000686645508,71442100,18.27357292175293
MSFT,2005-02-01,26.25,26.43000030517578,26.219999313354492,26.389999389648438,57981700,18.350061416625977
MSFT,2005-02-02,26.420000076293945,26.5,26.280000686645508,26.459999084472656,79329500,18.398731231689453
MSFT,2005-02-03,26.3700008392334,26.399999618530273,26.100000381469727,26.18000030517578,62545400,18.204038619995117
MSFT,2005-02-04,26.170000076293945,26.3700008392334,26.139999389648438,26.31999969482422,61246500,18.3013916015625
MSFT,2005-02-07,26.270000457763672,26.299999237060547,26.059999465942383,26.15999984741211,57763400,18.19013214111328
MSFT,2005-02-08,26.190000534057617,26.34000015258789,26.15999984741211,26.239999771118164,61343700,18.245771408081055
MSFT,2005-02-09,26.25,26.309999465942383,26.040000915527344,26.06999969482422,77874800,18.127552032470703
MSFT,2005-02-10,26.100000381469727,26.1299991607666,26,26.059999465942383,71796400,18.1205997467041
MSFT,2005-02-11,26.030000686645508,26.1200008392334,25.809999465942383,25.969999313354492,83835900,18.05802345275879
MSFT,2005-02-14,25.93000030517578,26.1200008392334,25.90999984741211,26.010000228881836,58694000,18.085838317871094
MSFT,2005-02-15,26,26.079999923706055,25.860000610351562,25.93000030517578,76551600,18.085838317871094
MSFT,2005-02-16,25.8700008392334,25.93000030517578,25.670000076293945,25.790000915527344,57506600,17.988187789916992
MSFT,2005-02-17,25.709999084472656,25.860000610351562,25.600000381469727,25.649999618530273,67024800,17.890535354614258
MSFT,2005-02-18,25.639999389648438,25.649999618530273,25.399999618530273,25.479999542236328,77091100,17.7719669342041
MSFT,2005-02-22,25.25,25.489999771118164,25.200000762939453,25.229999542236328,96419200,17.59758949279785
MSFT,2005-02-23,25.239999771118164,25.350000381469727,25.170000076293945,25.200000762939453,83689400,17.57667350769043
MSFT,2005-02-24,25.18000030517578,25.440000534057617,25.149999618530273,25.3700008392334,85236300,17.695241928100586
MSFT,2005-02-25,25.329999923706055,25.3799991607666,25.149999618530273,25.25,62467700,17.611539840698242
MSFT,2005-02-28,25.219999313354492,25.3700008392334,25.1299991607666,25.15999984741211,82728000,17.54876136779785
MSFT,2005-03-01,25.190000534057617,25.40999984741211,25.1299991607666,25.280000686645508,56394800,17.632469177246094
MSFT,2005-03-02,25.190000534057617,25.479999542236328,25.15999984741211,25.260000228881836,67739000,17.6185245513916
MSFT,2005-03-03,25.299999237060547,25.309999465942383,25.139999389648438,25.170000076293945,52183600,17.55573844909668
MSFT,2005-03-04,25.209999084472656,25.299999237060547,25.1299991607666,25.170000076293945,63058200,17.55573844909668
MSFT,2005-03-07,25.170000076293945,25.790000915527344,25.15999984741211,25.469999313354492,80407400,17.76498794555664
MSFT,2005-03-08,25.399999618530273,25.6200008392334,25.34000015258789,25.399999618530273,52871800,17.71616554260254
MSFT,2005-03-09,25.389999389648438,25.56999969482422,25.280000686645508,25.309999465942383,62991800,17.653383255004883
MSFT,2005-03-10,25.43000030517578,25.479999542236328,25.25,25.43000030517578,59132900,17.737085342407227
MSFT,2005-03-11,25.450000762939453,25.479999542236328,25.059999465942383,25.09000015258789,60617900,17.499942779541016
MSFT,2005-03-14,25.079999923706055,25.149999618530273,24.959999084472656,25.110000610351562,65550500,17.51388931274414
MSFT,2005-03-15,25.100000381469727,25.239999771118164,24.889999389648438,24.90999984741211,71469400,17.374401092529297
MSFT,2005-03-16,24.81999969482422,24.969999313354492,24.559999465942383,24.6299991607666,74841400,17.179109573364258
MSFT,2005-03-17,24.639999389648438,24.68000030517578,24.530000686645508,24.540000915527344,60573200,17.1163330078125
MSFT,2005-03-18,24.530000686645508,24.90999984741211,24.280000686645508,24.309999465942383,135904000,16.955907821655273
MSFT,2005-03-21,24.350000381469727,24.360000610351562,24.149999618530273,24.200000762939453,71446200,16.879179000854492
MSFT,2005-03-22,24.190000534057617,24.270000457763672,23.959999084472656,23.989999771118164,102113300,16.73271369934082
MSFT,2005-03-23,23.989999771118164,24.389999389648438,23.959999084472656,24.18000030517578,79293300,16.8652400970459
MSFT,2005-03-24,24.239999771118164,24.469999313354492,24.200000762939453,24.280000686645508,78820900,16.934982299804688
MSFT,2005-03-28,24.399999618530273,24.469999313354492,24.18000030517578,24.200000762939453,49802000,16.879179000854492
MSFT,2005-03-29,24.139999389648438,24.239999771118164,23.81999969482422,23.920000076293945,74231700,16.68388557434082
MSFT,2005-03-30,24.040000915527344,24.190000534057617,24,24.15999984741211,59585700,16.851287841796875
MSFT,2005-03-31,24.25,24.309999465942383,24.1200008392334,24.170000076293945,62382300,16.858261108398438
MSFT,2005-04-01,24.239999771118164,24.350000381469727,24.100000381469727,24.1200008392334,64619600,16.823379516601562
MSFT,2005-04-04,24.110000610351562,24.260000228881836,23.940000534057617,24.229999542236328,62196400,16.90009880065918
MSFT,2005-04-05,24.219999313354492,24.5,24.1200008392334,24.469999313354492,73549600,17.067501068115234
MSFT,2005-04-06,24.469999313354492,24.940000534057617,24.450000762939453,24.670000076293945,78020200,17.207002639770508
MSFT,2005-04-07,24.65999984741211,25.1299991607666,24.6299991607666,25.100000381469727,77451500,17.506925582885742
MSFT,2005-04-08,25.06999969482422,25.25,24.90999984741211,24.940000534057617,47956300,17.395322799682617
MSFT,2005-04-11,25.030000686645508,25.110000610351562,24.860000610351562,24.969999313354492,47791800,17.416250228881836
MSFT,2005-04-12,24.920000076293945,25.350000381469727,24.799999237060547,25.31999969482422,67517800,17.660367965698242
MSFT,2005-04-13,25.229999542236328,25.450000762939453,24.989999771118164,25.040000915527344,60929300,17.465065002441406
MSFT,2005-04-14,25.010000228881836,25.139999389648438,24.829999923706055,24.84000015258789,66754400,17.325572967529297
MSFT,2005-04-15,24.579999923706055,24.899999618530273,24.40999984741211,24.459999084472656,100251600,17.060522079467773
MSFT,2005-04-18,24.450000762939453,24.84000015258789,24.399999618530273,24.649999618530273,75766400,17.193050384521484
MSFT,2005-04-19,24.709999084472656,24.799999237060547,24.450000762939453,24.6299991607666,65956200,17.179109573364258
MSFT,2005-04-20,24.65999984741211,24.700000762939453,24.299999237060547,24.31999969482422,91923500,16.96287727355957
MSFT,2005-04-21,24.479999542236328,25.389999389648438,24.469999313354492,25.280000686645508,93562300,17.632469177246094
MSFT,2005-04-22,25.049999237060547,25.25,24.780000686645508,24.979999542236328,80087500,17.423219680786133
MSFT,2005-04-25,25.06999969482422,25.280000686645508,24.860000610351562,24.989999771118164,75457900,17.430200576782227
MSFT,2005-04-26,24.950000762939453,25.25,24.739999771118164,24.760000228881836,60464300,17.269773483276367
MSFT,2005-04-27,24.65999984741211,25.149999618530273,24.6299991607666,24.989999771118164,47732800,17.430200576782227
MSFT,2005-04-28,24.81999969482422,24.920000076293945,24.440000534057617,24.450000762939453,83623100,17.053560256958008
MSFT,2005-04-29,24.8799991607666,25.299999237060547,24.790000915527344,25.299999237060547,98641200,17.64641761779785
MSFT,2005-05-02,25.229999542236328,25.360000610351562,24.950000762939453,25.229999542236328,54376700,17.59758949279785
MSFT,2005-05-03,25.1299991607666,25.399999618530273,25.09000015258789,25.360000610351562,67867800,17.688268661499023
MSFT,2005-05-04,25.34000015258789,25.399999618530273,25.110000610351562,25.209999084472656,86864200,17.583642959594727
MSFT,2005-05-05,25.200000762939453,25.329999923706055,25.079999923706055,25.229999542236328,59362300,17.59758949279785
MSFT,2005-05-06,25.329999923706055,25.479999542236328,25.190000534057617,25.219999313354492,64322600,17.59062385559082
MSFT,2005-05-09,25.229999542236328,25.329999923706055,25.049999237060547,25.110000610351562,61872400,17.51388931274414
MSFT,2005-05-10,25.040000915527344,25.079999923706055,24.81999969482422,24.899999618530273,62235100,17.367427825927734
MSFT,2005-05-11,24.889999389648438,24.969999313354492,24.639999389648438,24.90999984741211,59463300,17.374401092529297
MSFT,2005-05-12,24.84000015258789,25.110000610351562,24.829999923706055,25,74540700,17.437171936035156
MSFT,2005-05-13,25.030000686645508,25.3799991607666,24.989999771118164,25.299999237060547,77204300,17.64641761779785
MSFT,2005-05-16,25.229999542236328,25.5,25.190000534057617,25.489999771118164,50577300,17.835342407226562
MSFT,2005-05-17,25.309999465942383,25.5,25.25,25.459999084472656,39983200,17.814346313476562
MSFT,2005-05-18,25.5,25.84000015258789,25.420000076293945,25.700000762939453,71182400,17.98227882385254
MSFT,2005-05-19,25.75,26.049999237060547,25.700000762939453,25.920000076293945,52120800,18.136205673217773
MSFT,2005-05-20,25.8799991607666,25.920000076293945,25.729999542236328,25.739999771118164,64444500,18.010263442993164
MSFT,2005-05-23,25.739999771118164,26.06999969482422,25.739999771118164,25.850000381469727,75421100,18.087230682373047
MSFT,2005-05-24,25.799999237060547,25.8799991607666,25.719999313354492,25.75,61287700,18.017261505126953
MSFT,2005-05-25,25.68000030517578,25.770000457763672,25.5,25.709999084472656,35749000,17.98926544189453
MSFT,2005-05-26,25.75,26,25.729999542236328,25.899999618530273,50579200,18.122211456298828
MSFT,2005-05-27,25.829999923706055,26.09000015258789,25.809999465942383,26.06999969482422,54978000,18.24116325378418
MSFT,2005-05-31,25.989999771118164,26.030000686645508,25.75,25.799999237060547,46131100,18.052236557006836
MSFT,2005-06-01,25.729999542236328,26,25.610000610351562,25.809999465942383,54621000,18.05923843383789
MSFT,2005-06-02,25.709999084472656,25.860000610351562,25.639999389648438,25.790000915527344,27212500,18.04524803161621
MSFT,2005-06-03,25.700000762939453,25.809999465942383,25.34000015258789,25.43000030517578,79659500,17.793352127075195
MSFT,2005-06-06,25.3799991607666,25.5,25.309999465942383,25.3700008392334,40756900,17.75137710571289
MSFT,2005-06-07,25.329999923706055,25.829999923706055,25.309999465942383,25.510000228881836,54511400,17.849327087402344
MSFT,2005-06-08,25.549999237060547,25.6200008392334,25.34000015258789,25.399999618530273,45369700,17.772363662719727
MSFT,2005-06-09,25.399999618530273,25.610000610351562,25.350000381469727,25.510000228881836,52767900,17.849327087402344
MSFT,2005-06-10,25.489999771118164,25.520000457763672,25.34000015258789,25.43000030517578,39459800,17.793352127075195
MSFT,2005-06-13,25.360000610351562,25.489999771118164,25.260000228881836,25.309999465942383,49104100,17.70937728881836
MSFT,2005-06-14,25.309999465942383,25.440000534057617,25.239999771118164,25.360000610351562,44243300,17.744373321533203
MSFT,2005-06-15,25.399999618530273,25.40999984741211,25.110000610351562,25.260000228881836,50764800,17.674400329589844
MSFT,2005-06-16,25.219999313354492,25.229999542236328,24.950000762939453,25.040000915527344,65918800,17.52046775817871
MSFT,2005-06-17,25.270000457763672,25.290000915527344,24.920000076293945,25.040000915527344,90821300,17.52046775817871
MSFT,2005-06-20,24.979999542236328,25.280000686645508,24.93000030517578,25.110000610351562,50538900,17.569448471069336
MSFT,2005-06-21,25.079999923706055,25.190000534057617,25.040000915527344,25.149999618530273,81084000,17.597442626953125
MSFT,2005-06-22,25.110000610351562,25.260000228881836,25.030000686645508,25.06999969482422,60492700,17.54145622253418
MSFT,2005-06-23,25.170000076293945,25.6200008392334,25.149999618530273,25.309999465942383,105159800,17.70937728881836
MSFT,2005-06-24,25.219999313354492,25.399999618530273,25.040000915527344,25.040000915527344,57970700,17.52046775817871
MSFT,2005-06-27,25.06999969482422,25.25,25.030000686645508,25.049999237060547,61636200,17.527475357055664
MSFT,2005-06-28,25.09000015258789,25.200000762939453,25.030000686645508,25.06999969482422,53058100,17.54145622253418
MSFT,2005-06-29,25.219999313354492,25.31999969482422,25,25.09000015258789,55859900,17.555461883544922
MSFT,2005-06-30,25.059999465942383,25.139999389648438,24.81999969482422,24.84000015258789,82018200,17.380535125732422
MSFT,2005-07-01,24.850000381469727,24.989999771118164,24.670000076293945,24.709999084472656,69718400,17.28957176208496
MSFT,2005-07-05,24.65999984741211,25.190000534057617,24.6200008392334,24.979999542236328,61883500,17.478490829467773
MSFT,2005-07-06,24.969999313354492,25.079999923706055,24.690000534057617,24.700000762939453,64214600,17.28257942199707
MSFT,2005-07-07,24.579999923706055,24.709999084472656,24.5,24.649999618530273,80082900,17.247596740722656
MSFT,2005-07-08,24.639999389648438,25.1200008392334,24.6299991607666,25.09000015258789,56104000,17.555461883544922
MSFT,2005-07-11,25.149999618530273,25.3799991607666,25.110000610351562,25.290000915527344,61525400,17.695396423339844
MSFT,2005-07-12,25.239999771118164,25.6200008392334,25.200000762939453,25.610000610351562,63384800,17.91929817199707
MSFT,2005-07-13,25.530000686645508,25.75,25.479999542236328,25.65999984741211,44749200,17.954282760620117
MSFT,2005-07-14,25.790000915527344,26.100000381469727,25.790000915527344,25.969999313354492,69506800,18.171199798583984
MSFT,2005-07-15,26.040000915527344,26.100000381469727,25.75,25.790000915527344,56472800,18.04524803161621
MSFT,2005-07-18,25.709999084472656,25.790000915527344,25.549999237060547,25.549999237060547,39668000,17.877317428588867
MSFT,2005-07-19,25.790000915527344,26.25,25.75,26.15999984741211,113290100,18.304128646850586
MSFT,2005-07-20,26,26.229999542236328,25.8799991607666,26.190000534057617,71424800,18.32512664794922
MSFT,2005-07-21,26.299999237060547,26.479999542236328,26,26.440000534057617,112932100,18.500043869018555
MSFT,2005-07-22,25.989999771118164,26.34000015258789,25.6299991607666,25.68000030517578,97558900,17.968276977539062
MSFT,2005-07-25,25.690000534057617,25.899999618530273,25.649999618530273,25.690000534057617,45174600,17.97527503967285
MSFT,2005-07-26,25.719999313354492,25.739999771118164,25.530000686645508,25.540000915527344,51476400,17.870323181152344
MSFT,2005-07-27,25.610000610351562,25.799999237060547,25.530000686645508,25.719999313354492,57977300,17.996267318725586
MSFT,2005-07-28,25.75,25.850000381469727,25.65999984741211,25.75,44738700,18.017261505126953
MSFT,2005-07-29,25.780000686645508,26,25.59000015258789,25.610000610351562,59524400,17.91929817199707
MSFT,2005-08-01,25.809999465942383,26.049999237060547,25.760000228881836,25.920000076293945,61346800,18.136205673217773
MSFT,2005-08-02,25.899999618530273,26.899999618530273,25.8700008392334,26.809999465942383,137510100,18.758941650390625
MSFT,2005-08-03,26.760000228881836,27.43000030517578,26.729999542236328,27.25,139422400,19.066804885864258
MSFT,2005-08-04,27.15999984741211,27.5,27.049999237060547,27.31999969482422,91461400,19.11578369140625
MSFT,2005-08-05,27.290000915527344,27.940000534057617,27.25,27.760000228881836,82212400,19.423654556274414
MSFT,2005-08-08,27.799999237060547,27.84000015258789,27.079999923706055,27.1299991607666,77207200,18.98284339904785
MSFT,2005-08-09,27.219999313354492,27.510000228881836,27.010000228881836,27.350000381469727,64761800,19.13677978515625
MSFT,2005-08-10,27.40999984741211,27.5,26.850000381469727,26.950000762939453,62818800,18.856895446777344
MSFT,2005-08-11,26.979999542236328,27.299999237060547,26.889999389648438,27.270000457763672,48646800,19.080808639526367
MSFT,2005-08-12,27.079999923706055,27.139999389648438,26.899999618530273,27.049999237060547,52006500,18.926862716674805
MSFT,2005-08-15,26.979999542236328,27.299999237060547,26.690000534057617,27.1299991607666,45976600,19.039148330688477
MSFT,2005-08-16,27.030000686645508,27.139999389648438,26.700000762939453,26.739999771118164,46894600,18.765457153320312
MSFT,2005-08-17,26.81999969482422,27.149999618530273,26.65999984741211,26.950000762939453,52413100,18.91282844543457
MSFT,2005-08-18,26.889999389648438,27.079999923706055,26.799999237060547,26.81999969482422,40861900,18.821603775024414
MSFT,2005-08-19,26.850000381469727,26.90999984741211,26.700000762939453,26.719999313354492,36043500,18.75142478942871
MSFT,2005-08-22,26.790000915527344,27.170000076293945,26.770000457763672,26.90999984741211,41691700,18.884756088256836
MSFT,2005-08-23,26.84000015258789,27.06999969482422,26.739999771118164,26.8700008392334,48296700,18.856691360473633
MSFT,2005-08-24,26.84000015258789,27.15999984741211,26.780000686645508,26.809999465942383,63645000,18.8145809173584
MSFT,2005-08-25,26.899999618530273,27.09000015258789,26.850000381469727,27.030000686645508,39306300,18.968969345092773
MSFT,2005-08-26,27.059999465942383,27.079999923706055,26.8700008392334,26.969999313354492,36774600,18.926862716674805
MSFT,2005-08-29,26.809999465942383,27.229999542236328,26.809999465942383,27.149999618530273,52307700,19.053190231323242
MSFT,2005-08-30,27.059999465942383,27.229999542236328,26.959999084472656,27.18000030517578,55163200,19.074235916137695
MSFT,2005-08-31,27.170000076293945,27.440000534057617,27.040000915527344,27.3799991607666,65210200,19.2145938873291
MSFT,2005-09-01,27.3799991607666,27.389999389648438,27.149999618530273,27.200000762939453,75974500,19.08827781677246
MSFT,2005-09-02,27.209999084472656,27.270000457763672,26.969999313354492,27.020000457763672,52047500,18.96194839477539
MSFT,2005-09-06,27.059999465942383,27.290000915527344,26.979999542236328,27,46089000,18.94792366027832
MSFT,2005-09-07,26.940000534057617,27.110000610351562,26.81999969482422,26.850000381469727,44656100,18.8426456451416
MSFT,2005-09-08,26.799999237060547,26.8799991607666,26.520000457763672,26.610000610351562,52552300,18.67422866821289
MSFT,2005-09-09,26.6200008392334,26.81999969482422,26.530000686645508,26.579999923706055,41515800,18.65317726135254
MSFT,2005-09-12,26.6200008392334,26.75,26.520000457763672,26.610000610351562,40550500,18.67422866821289
MSFT,2005-09-13,26.540000915527344,26.760000228881836,26.3700008392334,26.479999542236328,63422900,18.58299446105957
MSFT,2005-09-14,26.520000457763672,26.639999389648438,26.299999237060547,26.309999465942383,54969600,18.46369743347168
MSFT,2005-09-15,26.3700008392334,26.43000030517578,26.219999313354492,26.270000457763672,60357200,18.435630798339844
MSFT,2005-09-16,26.34000015258789,26.399999618530273,25.969999313354492,26.06999969482422,187384300,18.295270919799805
MSFT,2005-09-19,26.09000015258789,26.270000457763672,25.860000610351562,26,61832300,18.246145248413086
MSFT,2005-09-20,26.06999969482422,26.219999313354492,25.690000534057617,25.84000015258789,61043400,18.13385581970215
MSFT,2005-09-21,25.799999237060547,25.899999618530273,25.43000030517578,25.489999771118164,68281800,17.88823699951172
MSFT,2005-09-22,25.489999771118164,25.600000381469727,25.149999618530273,25.34000015258789,71314900,17.782976150512695
MSFT,2005-09-23,25.309999465942383,25.540000915527344,25.1200008392334,25.270000457763672,66396800,17.733854293823242
MSFT,2005-09-26,25.399999618530273,25.489999771118164,25.209999084472656,25.270000457763672,56203700,17.733854293823242
MSFT,2005-09-27,25.3700008392334,25.450000762939453,25.299999237060547,25.34000015258789,48797900,17.782976150512695
MSFT,2005-09-28,25.389999389648438,25.8700008392334,25.3799991607666,25.670000076293945,71019400,18.014562606811523
MSFT,2005-09-29,25.610000610351562,26,25.5,25.940000534057617,66807100,18.204042434692383
MSFT,2005-09-30,25.90999984741211,25.950000762939453,25.610000610351562,25.729999542236328,57644500,18.05666732788086
MSFT,2005-10-03,25.709999084472656,25.729999542236328,25.440000534057617,25.5,55341300,17.8952579498291
MSFT,2005-10-04,25.360000610351562,25.389999389648438,24.75,24.979999542236328,151666300,17.53034019470215
MSFT,2005-10-05,25.040000915527344,25.049999237060547,24.670000076293945,24.670000076293945,73684700,17.312786102294922
MSFT,2005-10-06,24.65999984741211,24.950000762939453,24.530000686645508,24.729999542236328,81724600,17.35489845275879
MSFT,2005-10-07,24.770000457763672,24.84000015258789,24.520000457763672,24.59000015258789,50768700,17.256643295288086
MSFT,2005-10-10,24.670000076293945,24.68000030517578,24.350000381469727,24.459999084472656,48880900,17.1654109954834
MSFT,2005-10-11,24.510000228881836,24.549999237060547,24.25,24.40999984741211,76567300,17.13033103942871
MSFT,2005-10-12,24.489999771118164,24.700000762939453,24.270000457763672,24.299999237060547,71294400,17.05312728881836
MSFT,2005-10-13,24.309999465942383,24.729999542236328,24.270000457763672,24.59000015258789,70192000,17.256643295288086
MSFT,2005-10-14,24.709999084472656,24.729999542236328,24.5,24.670000076293945,53846700,17.312786102294922
MSFT,2005-10-17,24.68000030517578,24.690000534057617,24.440000534057617,24.530000686645508,46924400,17.21453285217285
MSFT,2005-10-18,24.489999771118164,24.829999923706055,24.450000762939453,24.56999969482422,69328200,17.242610931396484
MSFT,2005-10-19,24.559999465942383,25.09000015258789,24.5,25.09000015258789,66574500,17.60753631591797
MSFT,2005-10-20,25.049999237060547,25.1299991607666,24.739999771118164,24.790000915527344,58830600,17.39699935913086
MSFT,2005-10-21,24.90999984741211,25,24.56999969482422,24.780000686645508,69431200,17.389976501464844
MSFT,2005-10-24,24.889999389648438,25.100000381469727,24.68000030517578,25.100000381469727,51868000,17.614545822143555
MSFT,2005-10-25,24.950000762939453,25.1299991607666,24.829999923706055,25.030000686645508,41310500,17.565427780151367
MSFT,2005-10-26,24.969999313354492,25.329999923706055,24.93000030517578,25.110000610351562,58178100,17.621566772460938
MSFT,2005-10-27,25.219999313354492,25.270000457763672,24.850000381469727,24.850000381469727,61566100,17.43911361694336
MSFT,2005-10-28,25.100000381469727,25.600000381469727,25.100000381469727,25.530000686645508,106559300,17.91631317138672
MSFT,2005-10-31,25.610000610351562,25.799999237060547,25.5,25.700000762939453,75122100,18.035615921020508
MSFT,2005-11-01,25.610000610351562,26.100000381469727,25.610000610351562,25.959999084472656,71370400,18.21807289123535
MSFT,2005-11-02,25.93000030517578,26.5,25.93000030517578,26.459999084472656,75067100,18.568960189819336
MSFT,2005-11-03,26.600000381469727,26.639999389648438,26.25,26.440000534057617,73421600,18.55491828918457
MSFT,2005-11-04,26.530000686645508,26.709999084472656,26.450000762939453,26.65999984741211,57464000,18.70931053161621
MSFT,2005-11-07,26.719999313354492,27.079999923706055,26.700000762939453,27.010000228881836,77104800,18.954940795898438
MSFT,2005-11-08,26.940000534057617,27.18000030517578,26.770000457763672,27.049999237060547,60091700,18.982999801635742
MSFT,2005-11-09,26.979999542236328,27.149999618530273,26.940000534057617,26.959999084472656,59562100,18.91985321044922
MSFT,2005-11-10,26.940000534057617,27.149999618530273,26.639999389648438,27.09000015258789,73314800,19.011083602905273
MSFT,2005-11-11,27.149999618530273,27.389999389648438,27.1299991607666,27.280000686645508,51945600,19.1444149017334
MSFT,2005-11-14,27.360000610351562,27.440000534057617,27.200000762939453,27.3700008392334,67152200,19.207576751708984
MSFT,2005-11-15,27.329999923706055,27.540000915527344,27.25,27.5,65081000,19.355382919311523
MSFT,2005-11-16,27.479999542236328,27.8799991607666,27.440000534057617,27.739999771118164,86277000,19.524303436279297
MSFT,2005-11-17,27.850000381469727,28,27.760000228881836,27.969999313354492,91351000,19.686185836791992
MSFT,2005-11-18,28.1200008392334,28.25,27.899999618530273,28.06999969482422,75431200,19.75655746459961
MSFT,2005-11-21,28.06999969482422,28.239999771118164,27.84000015258789,28.15999984741211,65794400,19.81991195678711
MSFT,2005-11-22,28.059999465942383,28.079999923706055,27.860000610351562,27.90999984741211,104253300,19.643949508666992
MSFT,2005-11-23,27.920000076293945,28.09000015258789,27.739999771118164,27.920000076293945,70541300,19.6509952545166
MSFT,2005-11-25,27.799999237060547,27.940000534057617,27.469999313354492,27.760000228881836,44082500,19.538379669189453
MSFT,2005-11-28,27.790000915527344,27.850000381469727,27.530000686645508,27.75,57517200,19.53133773803711
MSFT,2005-11-29,27.790000915527344,27.790000915527344,27.600000381469727,27.68000030517578,62220400,19.48206901550293
MSFT,2005-11-30,27.68000030517578,27.770000457763672,27.6299991607666,27.68000030517578,55904700,19.48206901550293
MSFT,2005-12-01,27.729999542236328,28.100000381469727,27.729999542236328,27.889999389648438,61006100,19.6298770904541
MSFT,2005-12-02,27.81999969482422,28.100000381469727,27.790000915527344,28.010000228881836,42319600,19.714332580566406
MSFT,2005-12-05,27.93000030517578,28.020000457763672,27.709999084472656,27.850000381469727,47517300,19.601722717285156
MSFT,2005-12-06,27.899999618530273,27.920000076293945,27.68000030517578,27.690000534057617,65980000,19.489105224609375
MSFT,2005-12-07,27.670000076293945,27.75,27.549999237060547,27.75,55583200,19.53133773803711
MSFT,2005-12-08,27.709999084472656,27.809999465942383,27.600000381469727,27.690000534057617,63931600,19.489105224609375
MSFT,2005-12-09,27.709999084472656,27.829999923706055,27.639999389648438,27.709999084472656,48467000,19.5031795501709
MSFT,2005-12-12,27.700000762939453,27.75,27.329999923706055,27.450000762939453,63757200,19.320188522338867
MSFT,2005-12-13,27.290000915527344,27.43000030517578,27,27.1299991607666,104285500,19.094970703125
MSFT,2005-12-14,27,27.239999771118164,26.850000381469727,27.09000015258789,65076200,19.066804885864258
MSFT,2005-12-15,27.079999923706055,27.110000610351562,26.809999465942383,26.920000076293945,79018100,18.947154998779297
MSFT,2005-12-16,26.8799991607666,27.079999923706055,26.809999465942383,26.899999618530273,88542500,18.93307876586914
MSFT,2005-12-19,26.81999969482422,26.8700008392334,26.649999618530273,26.829999923706055,68680100,18.883806228637695
MSFT,2005-12-20,26.760000228881836,26.8799991607666,26.670000076293945,26.860000610351562,62960600,18.904924392700195
MSFT,2005-12-21,26.8700008392334,26.90999984741211,26.709999084472656,26.729999542236328,75800900,18.813432693481445
MSFT,2005-12-22,26.709999084472656,26.780000686645508,26.420000076293945,26.59000015258789,91276900,18.714889526367188
MSFT,2005-12-23,26.520000457763672,26.670000076293945,26.440000534057617,26.639999389648438,30689200,18.75008201599121
MSFT,2005-12-27,26.68000030517578,26.850000381469727,26.450000762939453,26.459999084472656,37819000,18.623394012451172
MSFT,2005-12-28,26.510000228881836,26.65999984741211,26.350000381469727,26.389999389648438,35444400,18.574125289916992
MSFT,2005-12-29,26.40999984741211,26.5,26.260000228881836,26.270000457763672,34495500,18.48967170715332
MSFT,2005-12-30,26.149999618530273,26.309999465942383,26.100000381469727,26.149999618530273,49044600,18.405202865600586
MSFT,2006-01-03,26.25,27,26.100000381469727,26.84000015258789,79973000,18.89085578918457
MSFT,2006-01-04,26.770000457763672,27.079999923706055,26.770000457763672,26.969999313354492,57975600,18.98234748840332
MSFT,2006-01-05,26.959999084472656,27.1299991607666,26.90999984741211,26.989999771118164,48245500,18.996423721313477
MSFT,2006-01-06,26.889999389648438,27,26.489999771118164,26.90999984741211,100963000,18.940122604370117
MSFT,2006-01-09,26.93000030517578,27.06999969482422,26.760000228881836,26.860000610351562,55625000,18.904924392700195
MSFT,2006-01-10,26.649999618530273,27.020000457763672,26.59000015258789,27,64921900,19.00346565246582
MSFT,2006-01-11,27.010000228881836,27.389999389648438,26.899999618530273,27.290000915527344,70120700,19.207576751708984
MSFT,2006-01-12,27.25,27.260000228881836,26.969999313354492,27.139999389648438,45994800,19.102005004882812
MSFT,2006-01-13,27.030000686645508,27.25,27.010000228881836,27.190000534057617,41418000,19.137197494506836
MSFT,2006-01-17,26.899999618530273,27.190000534057617,26.899999618530273,26.989999771118164,58566600,18.996423721313477
MSFT,2006-01-18,26.739999771118164,26.979999542236328,26.700000762939453,26.829999923706055,52376200,18.883806228637695
MSFT,2006-01-19,26.8700008392334,27.239999771118164,26.850000381469727,27.020000457763672,60367600,19.01755142211914
MSFT,2006-01-20,27.010000228881836,27.010000228881836,26.260000228881836,26.40999984741211,79165900,18.588207244873047
MSFT,2006-01-23,26.40999984741211,26.530000686645508,26.299999237060547,26.350000381469727,47925600,18.54597282409668
MSFT,2006-01-24,26.34000015258789,26.450000762939453,26.219999313354492,26.280000686645508,63040700,18.496707916259766
MSFT,2006-01-25,26.40999984741211,26.56999969482422,26.229999542236328,26.399999618530273,59072100,18.58116340637207
MSFT,2006-01-26,26.559999465942383,26.719999313354492,26.309999465942383,26.5,69509300,18.65154266357422
MSFT,2006-01-27,27.229999542236328,27.950000762939453,27.190000534057617,27.790000915527344,134520700,19.559492111206055
MSFT,2006-01-30,27.81999969482422,28.18000030517578,27.780000686645508,28,103999200,19.70730209350586
MSFT,2006-01-31,27.90999984741211,28.3799991607666,27.8700008392334,28.149999618530273,94841300,19.8128719329834
MSFT,2006-02-01,27.959999084472656,28.06999969482422,27.760000228881836,28.040000915527344,68448800,19.735448837280273
MSFT,2006-02-02,27.969999313354492,27.989999771118164,27.549999237060547,27.68000030517578,55073400,19.48206901550293
MSFT,2006-02-03,27.479999542236328,27.700000762939453,27.34000015258789,27.540000915527344,75022700,19.383529663085938
MSFT,2006-02-06,27.510000228881836,27.540000915527344,27.09000015258789,27.170000076293945,60170500,19.12312126159668
MSFT,2006-02-07,26.950000762939453,27.149999618530273,26.809999465942383,26.940000534057617,72159500,18.96123695373535
MSFT,2006-02-08,27.010000228881836,27.079999923706055,26.709999084472656,26.90999984741211,51795200,18.940122604370117
MSFT,2006-02-09,26.959999084472656,27.030000686645508,26.649999618530273,26.65999984741211,52861700,18.764162063598633
MSFT,2006-02-10,26.6200008392334,26.889999389648438,26.510000228881836,26.690000534057617,52127000,18.7852725982666
MSFT,2006-02-13,26.6299991607666,26.700000762939453,26.34000015258789,26.389999389648438,46707000,18.574125289916992
MSFT,2006-02-14,26.40999984741211,26.68000030517578,26.350000381469727,26.649999618530273,58432900,18.757125854492188
MSFT,2006-02-15,26.600000381469727,26.93000030517578,26.5,26.8799991607666,62808900,18.983112335205078
MSFT,2006-02-16,26.850000381469727,26.899999618530273,26.56999969482422,26.809999465942383,48868500,18.93367576599121
MSFT,2006-02-17,26.670000076293945,26.809999465942383,26.559999465942383,26.700000762939453,41513200,18.856000900268555
MSFT,2006-02-21,26.719999313354492,26.719999313354492,26.34000015258789,26.540000915527344,50216100,18.742996215820312
MSFT,2006-02-22,26.530000686645508,26.860000610351562,26.469999313354492,26.719999313354492,43043100,18.870119094848633
MSFT,2006-02-23,26.729999542236328,26.889999389648438,26.540000915527344,26.65999984741211,47359100,18.827747344970703
MSFT,2006-02-24,26.59000015258789,26.739999771118164,26.520000457763672,26.6299991607666,44753800,18.80656623840332
MSFT,2006-02-27,26.75,27.260000228881836,26.670000076293945,27.049999237060547,51301500,19.103174209594727
MSFT,2006-02-28,26.950000762939453,27.299999237060547,26.8700008392334,26.8700008392334,65036100,18.976051330566406
MSFT,2006-03-01,26.979999542236328,27.200000762939453,26.950000762939453,27.139999389648438,53061200,19.166732788085938
MSFT,2006-03-02,27.020000457763672,27.100000381469727,26.899999618530273,26.969999313354492,41850300,19.04667091369629
MSFT,2006-03-03,26.809999465942383,27.15999984741211,26.739999771118164,26.93000030517578,45218800,19.018423080444336
MSFT,2006-03-06,26.920000076293945,27.149999618530273,26.829999923706055,26.90999984741211,53054100,19.004301071166992
MSFT,2006-03-07,26.899999618530273,27.100000381469727,26.809999465942383,27.059999465942383,51613900,19.110225677490234
MSFT,2006-03-08,26.989999771118164,27.5,26.969999313354492,27.25,57547400,19.24441146850586
MSFT,2006-03-09,27.270000457763672,27.420000076293945,27,27,45360700,19.067861557006836
MSFT,2006-03-10,27.059999465942383,27.219999313354492,26.8799991607666,27.170000076293945,41297200,19.187915802001953
MSFT,2006-03-13,27.18000030517578,27.290000915527344,26.940000534057617,27.110000610351562,40342600,19.145538330078125
MSFT,2006-03-14,27.040000915527344,27.3799991607666,26.989999771118164,27.229999542236328,39821800,19.23029136657715
MSFT,2006-03-15,27.200000762939453,27.450000762939453,27.010000228881836,27.360000610351562,57152000,19.322097778320312
MSFT,2006-03-16,27.34000015258789,27.479999542236328,27.219999313354492,27.270000457763672,73793700,19.25853157043457
MSFT,2006-03-17,27.350000381469727,27.65999984741211,27.270000457763672,27.5,120615000,19.420969009399414
MSFT,2006-03-20,27.700000762939453,27.989999771118164,27.670000076293945,27.889999389648438,67094100,19.696392059326172
MSFT,2006-03-21,27.739999771118164,28.219999313354492,27.68000030517578,27.739999771118164,73199600,19.590456008911133
MSFT,2006-03-22,27.079999923706055,27.5,26.799999237060547,27.149999618530273,145696100,19.173791885375977
MSFT,2006-03-23,27.079999923706055,27.100000381469727,26.65999984741211,26.850000381469727,73682900,18.961933135986328
MSFT,2006-03-24,26.709999084472656,27.209999084472656,26.6200008392334,27.010000228881836,69157600,19.074920654296875
MSFT,2006-03-27,27.010000228881836,27.299999237060547,27,27.010000228881836,59908600,19.074920654296875
MSFT,2006-03-28,27.010000228881836,27.209999084472656,26.809999465942383,26.899999618530273,58520500,18.99723243713379
MSFT,2006-03-29,26.950000762939453,27.200000762939453,26.920000076293945,27.020000457763672,53150300,19.081989288330078
MSFT,2006-03-30,27.030000686645508,27.389999389648438,27,27.229999542236328,54612000,19.23029136657715
MSFT,2006-03-31,27.299999237060547,27.540000915527344,27.209999084472656,27.209999084472656,62190500,19.216169357299805
MSFT,2006-04-03,27.670000076293945,27.729999542236328,27.440000534057617,27.559999465942383,57605300,19.46334457397461
MSFT,2006-04-04,27.600000381469727,27.799999237060547,27.469999313354492,27.639999389648438,45470000,19.519838333129883
MSFT,2006-04-05,27.8799991607666,27.940000534057617,27.639999389648438,27.739999771118164,41539300,19.590456008911133
MSFT,2006-04-06,27.65999984741211,27.719999313354492,27.3700008392334,27.559999465942383,51885500,19.46334457397461
MSFT,2006-04-07,27.610000610351562,27.719999313354492,27.229999542236328,27.25,47249400,19.24441146850586
MSFT,2006-04-10,27.229999542236328,27.440000534057617,27.200000762939453,27.290000915527344,39432000,19.272663116455078
MSFT,2006-04-11,27.290000915527344,27.31999969482422,27,27.1299991607666,42953400,19.159669876098633
MSFT,2006-04-12,27.100000381469727,27.200000762939453,26.969999313354492,27.200000762939453,32183000,19.209110260009766
MSFT,2006-04-13,27.079999923706055,27.200000762939453,27,27.06999969482422,28160000,19.117298126220703
MSFT,2006-04-17,27.030000686645508,27.049999237060547,26.729999542236328,26.84000015258789,35796200,18.954864501953125
MSFT,2006-04-18,26.940000534057617,27.5,26.81999969482422,27.219999313354492,56272700,19.223228454589844
MSFT,2006-04-19,27.110000610351562,27.190000534057617,26.959999084472656,27.030000686645508,45111100,19.08904457092285
MSFT,2006-04-20,27.049999237060547,27.190000534057617,26.700000762939453,27.030000686645508,45648300,19.08904457092285
MSFT,2006-04-21,27.049999237060547,27.389999389648438,27,27.149999618530273,58528000,19.173791885375977
MSFT,2006-04-24,27.06999969482422,27.25,26.979999542236328,27.110000610351562,42318400,19.145538330078125
MSFT,2006-04-25,27.09000015258789,27.209999084472656,27.020000457763672,27.110000610351562,49222500,19.145538330078125
MSFT,2006-04-26,27.079999923706055,27.229999542236328,27,27.100000381469727,39190000,19.138484954833984
MSFT,2006-04-27,26.969999313354492,27.6299991607666,26.940000534057617,27.25,96509600,19.24441146850586
MSFT,2006-04-28,24.229999542236328,24.5,24,24.149999618530273,591052200,17.055143356323242
MSFT,2006-05-01,24.31999969482422,25,24.09000015258789,24.290000915527344,174800900,17.154010772705078
MSFT,2006-05-02,24.489999771118164,25,23.899999618530273,24.010000228881836,190533500,16.95627784729004
MSFT,2006-05-03,23.989999771118164,24.020000457763672,23.149999618530273,23.170000076293945,211527100,16.363054275512695
MSFT,2006-05-04,23.350000381469727,23.670000076293945,23.139999389648438,23.440000534057617,171257400,16.553735733032227
MSFT,2006-05-05,23.65999984741211,23.950000762939453,23.520000457763672,23.799999237060547,131604300,16.807968139648438
MSFT,2006-05-08,23.850000381469727,25,23.510000228881836,23.729999542236328,80693500,16.75853729248047
MSFT,2006-05-09,23.75,24,23.489999771118164,23.6200008392334,75345900,16.680850982666016
MSFT,2006-05-10,23.670000076293945,23.790000915527344,23.59000015258789,23.770000457763672,76563300,16.78677749633789
MSFT,2006-05-11,23.709999084472656,23.790000915527344,23.149999618530273,23.219999313354492,92916700,16.398361206054688
MSFT,2006-05-12,23.139999389648438,23.3700008392334,23.049999237060547,23.170000076293945,83115900,16.363054275512695
MSFT,2006-05-15,23.100000381469727,23.229999542236328,23.030000686645508,23.149999618530273,67314800,16.412673950195312
MSFT,2006-05-16,23.15999984741211,24,22.90999984741211,23.010000228881836,82095100,16.313419342041016
MSFT,2006-05-17,22.889999389648438,23.079999923706055,22.729999542236328,22.729999542236328,98598300,16.114904403686523
MSFT,2006-05-18,22.84000015258789,23.139999389648438,22.760000228881836,22.829999923706055,95476400,16.185802459716797
MSFT,2006-05-19,22.790000915527344,22.899999618530273,22.520000457763672,22.559999465942383,100071200,15.994383811950684
MSFT,2006-05-22,22.479999542236328,23.020000457763672,22.450000762939453,22.8799991607666,87322300,16.22125244140625
MSFT,2006-05-23,23.110000610351562,23.3799991607666,22.770000457763672,22.790000915527344,79986300,16.15744400024414
MSFT,2006-05-24,22.989999771118164,23.540000915527344,22.979999542236328,23.5,107356700,16.660818099975586
MSFT,2006-05-25,23.56999969482422,23.920000076293945,23.540000915527344,23.739999771118164,83052700,16.830970764160156
MSFT,2006-05-26,23.770000457763672,23.8799991607666,23.559999465942383,23.719999313354492,46861600,16.816791534423828
MSFT,2006-05-30,23.549999237060547,23.760000228881836,23.139999389648438,23.149999618530273,52497500,16.412673950195312
MSFT,2006-05-31,23.260000228881836,23.350000381469727,22.649999618530273,22.649999618530273,120202000,16.05818748474121
MSFT,2006-06-01,22.739999771118164,22.84000015258789,22.6200008392334,22.81999969482422,80230800,16.178712844848633
MSFT,2006-06-02,22.8700008392334,22.989999771118164,22.670000076293945,22.760000228881836,73935600,16.13618278503418
MSFT,2006-06-05,22.719999313354492,22.729999542236328,22.489999771118164,22.5,63914100,15.951848030090332
MSFT,2006-06-06,22.549999237060547,22.559999465942383,21.979999542236328,22.1299991607666,126601300,15.689530372619629
MSFT,2006-06-07,22.149999618530273,22.389999389648438,22.010000228881836,22.040000915527344,73827500,15.625720977783203
MSFT,2006-06-08,22.030000686645508,22.209999084472656,21.969999313354492,22.110000610351562,104126900,15.675350189208984
MSFT,2006-06-09,22.149999618530273,22.190000534057617,21.889999389648438,21.920000076293945,52573800,15.540647506713867
MSFT,2006-06-12,21.959999084472656,22.100000381469727,21.700000762939453,21.709999084472656,74309700,15.391755104064941
MSFT,2006-06-13,21.729999542236328,22.030000686645508,21.459999084472656,21.510000228881836,113175300,15.24996566772461
MSFT,2006-06-14,21.59000015258789,21.940000534057617,21.549999237060547,21.8799991607666,86081500,15.51228141784668
MSFT,2006-06-15,22.010000228881836,22.1299991607666,21.799999237060547,22.06999969482422,121577300,15.646981239318848
MSFT,2006-06-16,21.969999313354492,22.280000686645508,21.790000915527344,22.100000381469727,147506500,15.668257713317871
MSFT,2006-06-19,22.139999389648438,22.600000381469727,22.1200008392334,22.549999237060547,129640900,15.987302780151367
MSFT,2006-06-20,22.540000915527344,22.760000228881836,22.5,22.559999465942383,90598500,15.994383811950684
MSFT,2006-06-21,22.610000610351562,23.149999618530273,22.530000686645508,23.079999923706055,91660300,16.36305046081543
MSFT,2006-06-22,23.059999465942383,23.170000076293945,22.780000686645508,22.8799991607666,76590600,16.22125244140625
MSFT,2006-06-23,22.850000381469727,22.8700008392334,22.5,22.5,60532600,15.951848030090332
MSFT,2006-06-26,22.649999618530273,22.889999389648438,22.6299991607666,22.81999969482422,53644100,16.178712844848633
MSFT,2006-06-27,22.889999389648438,23.15999984741211,22.84000015258789,22.860000610351562,84759100,16.207069396972656
MSFT,2006-06-28,22.959999084472656,23.25,22.90999984741211,23.15999984741211,71906500,16.419767379760742
MSFT,2006-06-29,23.31999969482422,23.6299991607666,23.219999313354492,23.469999313354492,121395500,16.639551162719727
MSFT,2006-06-30,23.540000915527344,23.649999618530273,23.299999237060547,23.299999237060547,73048800,16.519027709960938
MSFT,2006-07-03,23.530000686645508,23.719999313354492,23.450000762939453,23.700000762939453,25711400,16.802610397338867
MSFT,2006-07-05,23.479999542236328,23.520000457763672,23.299999237060547,23.350000381469727,53093500,16.554466247558594
MSFT,2006-07-06,23.450000762939453,23.610000610351562,23.420000076293945,23.479999542236328,44775200,16.64664077758789
MSFT,2006-07-07,23.389999389648438,23.549999237060547,23.299999237060547,23.299999237060547,63168800,16.519027709960938
MSFT,2006-07-10,23.43000030517578,23.65999984741211,23.3799991607666,23.5,50565100,16.660818099975586
MSFT,2006-07-11,23.3700008392334,23.3700008392334,22.739999771118164,23.100000381469727,88676300,16.377233505249023
MSFT,2006-07-12,22.790000915527344,22.8799991607666,22.6200008392334,22.639999389648438,77379300,16.051097869873047
MSFT,2006-07-13,22.3700008392334,22.610000610351562,22.25,22.260000228881836,73099500,15.781697273254395
MSFT,2006-07-14,22.280000686645508,22.549999237060547,22.229999542236328,22.290000915527344,67499400,15.802958488464355
MSFT,2006-07-17,22.290000915527344,22.610000610351562,22.260000228881836,22.479999542236328,37053500,15.937668800354004
MSFT,2006-07-18,22.59000015258789,22.760000228881836,22.479999542236328,22.739999771118164,65047300,16.121999740600586
MSFT,2006-07-19,22.81999969482422,23.459999084472656,22.719999313354492,23.399999618530273,82188200,16.589916229248047
MSFT,2006-07-20,23.440000534057617,23.450000762939453,22.780000686645508,22.850000381469727,76605200,16.199983596801758
MSFT,2006-07-21,24.079999923706055,24.149999618530273,23,23.8700008392334,175483800,16.923141479492188
MSFT,2006-07-24,24.010000228881836,24.110000610351562,23.790000915527344,24,59586700,17.015304565429688
MSFT,2006-07-25,24,24.290000915527344,23.899999618530273,24.219999313354492,60075800,17.171276092529297
MSFT,2006-07-26,24.1200008392334,24.530000686645508,24.100000381469727,24.3700008392334,54942100,17.27762794494629
MSFT,2006-07-27,24.579999923706055,24.600000381469727,23.770000457763672,23.8700008392334,85386800,16.923141479492188
MSFT,2006-07-28,24.079999923706055,24.280000686645508,24.059999465942383,24.25,51705800,17.192543029785156
MSFT,2006-07-31,24.06999969482422,24.420000076293945,24.010000228881836,24.059999465942383,40254400,17.057838439941406
MSFT,2006-08-01,24.020000457763672,24.200000762939453,23.850000381469727,23.989999771118164,49168700,17.008209228515625
MSFT,2006-08-02,24.1200008392334,24.399999618530273,24.030000686645508,24.299999237060547,46462000,17.227989196777344
MSFT,2006-08-03,24.190000534057617,24.479999542236328,24.149999618530273,24.209999084472656,43155300,17.16419219970703
MSFT,2006-08-04,24.399999618530273,24.489999771118164,24.149999618530273,24.290000915527344,45690400,17.220903396606445
MSFT,2006-08-07,24.280000686645508,24.479999542236328,24.190000534057617,24.219999313354492,36862400,17.171276092529297
MSFT,2006-08-08,24.389999389648438,24.520000457763672,24.200000762939453,24.34000015258789,58171300,17.256345748901367
MSFT,2006-08-09,24.489999771118164,24.639999389648438,24.34000015258789,24.440000534057617,44405700,17.327259063720703
MSFT,2006-08-10,24.3700008392334,24.600000381469727,24.34000015258789,24.459999084472656,31753400,17.341426849365234
MSFT,2006-08-11,24.43000030517578,24.450000762939453,24.200000762939453,24.43000030517578,30255500,17.320152282714844
MSFT,2006-08-14,24.520000457763672,24.600000381469727,24.350000381469727,24.530000686645508,47831900,17.391048431396484
MSFT,2006-08-15,24.549999237060547,24.649999618530273,24.440000534057617,24.6200008392334,48994500,17.519140243530273
MSFT,2006-08-16,24.610000610351562,24.729999542236328,24.469999313354492,24.700000762939453,52373600,17.576068878173828
MSFT,2006-08-17,24.700000762939453,24.75,24.610000610351562,24.700000762939453,45674800,17.576068878173828
MSFT,2006-08-18,25.049999237060547,25.799999237060547,24.979999542236328,25.790000915527344,128414800,18.35169219970703
MSFT,2006-08-21,25.65999984741211,26.1299991607666,25.559999465942383,26.1200008392334,88398300,18.586511611938477
MSFT,2006-08-22,26.010000228881836,26.25,25.6200008392334,25.6200008392334,89312400,18.230722427368164
MSFT,2006-08-23,25.649999618530273,25.950000762939453,25.520000457763672,25.670000076293945,44648500,18.266298294067383
MSFT,2006-08-24,25.81999969482422,25.860000610351562,25.5,25.739999771118164,35933300,18.316116333007812
MSFT,2006-08-25,25.709999084472656,26,25.690000534057617,25.850000381469727,33115900,18.394378662109375
MSFT,2006-08-28,25.84000015258789,26,25.690000534057617,25.950000762939453,34190900,18.465547561645508
MSFT,2006-08-29,25.920000076293945,25.979999542236328,25.6299991607666,25.84000015258789,42711200,18.387269973754883
MSFT,2006-08-30,25.850000381469727,25.889999389648438,25.639999389648438,25.799999237060547,30283100,18.358806610107422
MSFT,2006-08-31,25.8700008392334,25.979999542236328,25.68000030517578,25.700000762939453,26380500,18.28765296936035
MSFT,2006-09-01,25.889999389648438,25.969999313354492,25.639999389648438,25.84000015258789,31594600,18.387269973754883
MSFT,2006-09-05,25.690000534057617,25.959999084472656,25.559999465942383,25.610000610351562,44222400,18.223613739013672
MSFT,2006-09-06,25.510000228881836,25.719999313354492,25.510000228881836,25.610000610351562,50160400,18.223613739013672
MSFT,2006-09-07,25.479999542236328,25.700000762939453,25.389999389648438,25.43000030517578,51266900,18.095516204833984
MSFT,2006-09-08,25.530000686645508,25.790000915527344,25.459999084472656,25.600000381469727,36866800,18.216489791870117
MSFT,2006-09-11,25.43000030517578,25.950000762939453,25.420000076293945,25.90999984741211,55608200,18.43708610534668
MSFT,2006-09-12,25.899999618530273,25.979999542236328,25.719999313354492,25.93000030517578,52248800,18.451316833496094
MSFT,2006-09-13,25.81999969482422,26.100000381469727,25.81999969482422,25.979999542236328,37706700,18.48689079284668
MSFT,2006-09-14,25.989999771118164,26.5,25.979999542236328,26.329999923706055,74324500,18.735944747924805
MSFT,2006-09-15,26.579999923706055,26.940000534057617,26.489999771118164,26.850000381469727,126057700,19.105974197387695
MSFT,2006-09-18,26.739999771118164,27.040000915527344,26.670000076293945,26.790000915527344,49135000,19.06327247619629
MSFT,2006-09-19,26.739999771118164,26.940000534057617,26.719999313354492,26.860000610351562,43039100,19.113079071044922
MSFT,2006-09-20,27.010000228881836,27.229999542236328,26.989999771118164,27.18000030517578,71676400,19.340791702270508
MSFT,2006-09-21,27.239999771118164,27.25,26.850000381469727,26.899999618530273,58495100,19.14154052734375
MSFT,2006-09-22,26.829999923706055,26.850000381469727,26.479999542236328,26.65999984741211,47712500,18.970762252807617
MSFT,2006-09-25,26.809999465942383,27.190000534057617,26.790000915527344,26.950000762939453,67903900,19.177127838134766
MSFT,2006-09-26,26.90999984741211,27.31999969482422,26.8799991607666,27.200000762939453,54766500,19.35502815246582
MSFT,2006-09-27,27.18000030517578,27.469999313354492,27.1200008392334,27.440000534057617,66233900,19.525800704956055
MSFT,2006-09-28,27.469999313354492,27.520000457763672,27.260000228881836,27.399999618530273,44179700,19.49733543395996
MSFT,2006-09-29,27.350000381469727,27.420000076293945,27.209999084472656,27.350000381469727,34283500,19.461759567260742
MSFT,2006-10-02,27.31999969482422,27.489999771118164,27.149999618530273,27.360000610351562,52908100,19.468873977661133
MSFT,2006-10-03,27.3700008392334,27.479999542236328,27.209999084472656,27.3700008392334,39386200,19.475990295410156
MSFT,2006-10-04,27.389999389648438,27.959999084472656,27.3700008392334,27.940000534057617,82191200,19.881595611572266
MSFT,2006-10-05,27.920000076293945,28.110000610351562,27.780000686645508,27.920000076293945,81967200,19.86736297607422
MSFT,2006-10-06,27.760000228881836,28,27.649999618530273,27.8700008392334,36452200,19.831777572631836
MSFT,2006-10-09,27.799999237060547,27.93000030517578,27.6200008392334,27.719999313354492,33366300,19.725032806396484
MSFT,2006-10-10,27.690000534057617,27.75,27.440000534057617,27.690000534057617,34598500,19.703693389892578
MSFT,2006-10-11,27.459999084472656,27.670000076293945,27.420000076293945,27.540000915527344,37219600,19.59695053100586
MSFT,2006-10-12,27.579999923706055,28.290000915527344,27.540000915527344,28.219999313354492,120174900,20.080842971801758
MSFT,2006-10-13,28.34000015258789,28.690000534057617,28.309999465942383,28.3700008392334,129751900,20.18756866455078
MSFT,2006-10-16,28.479999542236328,28.600000381469727,28.329999923706055,28.450000762939453,49744800,20.2445011138916
MSFT,2006-10-17,28.239999771118164,28.510000228881836,28.170000076293945,28.440000534057617,40122600,20.237380981445312
MSFT,2006-10-18,28.5,28.700000762939453,28.260000228881836,28.520000457763672,40630800,20.294313430786133
MSFT,2006-10-19,28.350000381469727,28.450000762939453,28.1200008392334,28.290000915527344,44730800,20.130643844604492
MSFT,2006-10-20,28.479999542236328,28.489999771118164,28.170000076293945,28.43000030517578,48887800,20.230270385742188
MSFT,2006-10-23,28.299999237060547,28.690000534057617,28.18000030517578,28.450000762939453,48525000,20.2445011138916
MSFT,2006-10-24,28.43000030517578,28.43000030517578,28.1299991607666,28.280000686645508,61409600,20.123533248901367
MSFT,2006-10-25,28.280000686645508,28.459999084472656,28.139999389648438,28.309999465942383,40717100,20.144880294799805
MSFT,2006-10-26,28.329999923706055,28.40999984741211,28.040000915527344,28.350000381469727,69964200,20.173337936401367
MSFT,2006-10-27,28.489999771118164,28.790000915527344,28.25,28.34000015258789,89060100,20.166229248046875
MSFT,2006-10-30,28.350000381469727,28.84000015258789,28.31999969482422,28.530000686645508,47296800,20.301427841186523
MSFT,2006-10-31,28.65999984741211,28.850000381469727,28.559999465942383,28.709999084472656,61861700,20.429513931274414
MSFT,2006-11-01,28.780000686645508,28.989999771118164,28.700000762939453,28.809999465942383,75895900,20.50067138671875
MSFT,2006-11-02,28.709999084472656,28.860000610351562,28.579999923706055,28.770000457763672,58674400,20.472200393676758
MSFT,2006-11-03,28.850000381469727,28.93000030517578,28.610000610351562,28.729999542236328,41124500,20.443750381469727
MSFT,2006-11-06,28.770000457763672,29.049999237060547,28.760000228881836,28.84000015258789,60446200,20.522010803222656
MSFT,2006-11-07,28.860000610351562,29.06999969482422,28.799999237060547,28.950000762939453,56511200,20.600290298461914
MSFT,2006-11-08,28.780000686645508,29.229999542236328,28.65999984741211,28.979999542236328,77403300,20.62163734436035
MSFT,2006-11-09,29.110000610351562,29.399999618530273,29,29.260000228881836,89407500,20.820880889892578
MSFT,2006-11-10,29.170000076293945,29.290000915527344,29.149999618530273,29.239999771118164,37855100,20.8066463470459
MSFT,2006-11-13,29.190000534057617,29.459999084472656,29.15999984741211,29.350000381469727,47271800,20.884923934936523
MSFT,2006-11-14,29.280000686645508,29.420000076293945,29.06999969482422,29.229999542236328,63012500,20.870643615722656
MSFT,2006-11-15,29.1299991607666,29.360000610351562,29.110000610351562,29.1200008392334,63943200,20.792102813720703
MSFT,2006-11-16,29.139999389648438,29.639999389648438,29.1299991607666,29.469999313354492,64328500,21.042009353637695
MSFT,2006-11-17,29.309999465942383,29.540000915527344,29.280000686645508,29.399999618530273,49356700,20.99202537536621
MSFT,2006-11-20,29.520000457763672,30,29.5,29.889999389648438,85703800,21.341886520385742
MSFT,2006-11-21,29.90999984741211,30,29.790000915527344,29.920000076293945,66446600,21.363311767578125
MSFT,2006-11-22,29.969999313354492,30,29.81999969482422,29.920000076293945,43907200,21.363311767578125
MSFT,2006-11-24,29.65999984741211,29.84000015258789,29.639999389648438,29.760000228881836,20456700,21.249069213867188
MSFT,2006-11-27,29.690000534057617,29.739999771118164,29.329999923706055,29.479999542236328,72722100,21.04914665222168
MSFT,2006-11-28,29.34000015258789,29.420000076293945,29.1299991607666,29.389999389648438,52602300,20.984882354736328
MSFT,2006-11-29,29.440000534057617,29.780000686645508,29.43000030517578,29.56999969482422,58775100,21.1134090423584
MSFT,2006-11-30,29.420000076293945,29.56999969482422,29.329999923706055,29.360000610351562,53297400,20.96346092224121
MSFT,2006-12-01,29.229999542236328,29.299999237060547,28.899999618530273,29.1200008392334,72257000,20.792102813720703
MSFT,2006-12-04,29.229999542236328,29.520000457763672,29.170000076293945,29.329999923706055,55123400,20.942045211791992
MSFT,2006-12-05,29.360000610351562,29.399999618530273,29.030000686645508,29.1299991607666,45606000,20.79924201965332
MSFT,2006-12-06,29.100000381469727,29.1299991607666,28.8700008392334,28.989999771118164,48564100,20.69927406311035
MSFT,2006-12-07,28.959999084472656,29.06999969482422,28.809999465942383,28.850000381469727,46831100,20.59930992126465
MSFT,2006-12-08,28.81999969482422,29.399999618530273,28.799999237060547,29.399999618530273,108854900,20.99202537536621
MSFT,2006-12-11,29.190000534057617,29.75,29.110000610351562,29.540000915527344,107712000,21.091991424560547
MSFT,2006-12-12,29.559999465942383,29.6299991607666,29.219999313354492,29.43000030517578,68529400,21.013450622558594
MSFT,2006-12-13,29.600000381469727,29.600000381469727,29.31999969482422,29.549999237060547,46002500,21.09912872314453
MSFT,2006-12-14,29.540000915527344,30.079999923706055,29.520000457763672,30.06999969482422,85866500,21.470413208007812
MSFT,2006-12-15,30.139999389648438,30.229999542236328,30.030000686645508,30.190000534057617,102783700,21.556102752685547
MSFT,2006-12-18,30.190000534057617,30.260000228881836,29.780000686645508,29.889999389648438,56986800,21.341886520385742
MSFT,2006-12-19,29.709999084472656,30.170000076293945,29.530000686645508,29.989999771118164,53822100,21.413291931152344
MSFT,2006-12-20,29.989999771118164,30.239999771118164,29.969999313354492,30.09000015258789,31202100,21.484697341918945
MSFT,2006-12-21,30.1299991607666,30.139999389648438,29.889999389648438,29.979999542236328,32270500,21.406145095825195
MSFT,2006-12-22,29.829999923706055,29.860000610351562,29.6200008392334,29.639999389648438,37971700,21.16339111328125
MSFT,2006-12-26,29.530000686645508,30,29.399999618530273,29.989999771118164,37098300,21.413291931152344
MSFT,2006-12-27,29.989999771118164,30.1299991607666,29.90999984741211,30.020000457763672,31248400,21.43471336364746
MSFT,2006-12-28,29.860000610351562,30.030000686645508,29.809999465942383,29.979999542236328,26690600,21.406145095825195
MSFT,2006-12-29,29.860000610351562,30.149999618530273,29.829999923706055,29.860000610351562,41739800,21.320478439331055
MSFT,2007-01-03,29.90999984741211,30.25,29.399999618530273,29.860000610351562,76935100,21.320478439331055
MSFT,2007-01-04,29.700000762939453,29.969999313354492,29.440000534057617,29.809999465942383,45774500,21.28476905822754
MSFT,2007-01-05,29.6299991607666,29.75,29.450000762939453,29.639999389648438,44607200,21.16339111328125
MSFT,2007-01-08,29.649999618530273,30.100000381469727,29.530000686645508,29.93000030517578,50220200,21.370454788208008
MSFT,2007-01-09,30,30.18000030517578,29.729999542236328,29.959999084472656,44636600,21.391876220703125
MSFT,2007-01-10,29.799999237060547,29.889999389648438,29.43000030517578,29.65999984741211,55017400,21.177669525146484
MSFT,2007-01-11,29.760000228881836,30.75,29.649999618530273,30.700000762939453,99464300,21.920244216918945
MSFT,2007-01-12,30.649999618530273,31.389999389648438,30.639999389648438,31.209999084472656,103972500,22.284393310546875
MSFT,2007-01-16,31.260000228881836,31.450000762939453,31.030000686645508,31.15999984741211,62379600,22.248689651489258
MSFT,2007-01-17,31.260000228881836,31.440000534057617,31.010000228881836,31.100000381469727,58519600,22.20585060119629
MSFT,2007-01-18,31.149999618530273,31.3700008392334,30.799999237060547,31,56364300,22.134443283081055
MSFT,2007-01-19,30.729999542236328,31.110000610351562,30.690000534057617,31.110000610351562,75826900,22.21299171447754
MSFT,2007-01-22,31.059999465942383,31.1200008392334,30.510000228881836,30.719999313354492,56143900,21.93451690673828
MSFT,2007-01-23,30.6299991607666,30.959999084472656,30.520000457763672,30.739999771118164,49171200,21.94880485534668
MSFT,2007-01-24,30.780000686645508,31.299999237060547,30.649999618530273,31.09000015258789,58527800,22.198707580566406
MSFT,2007-01-25,31.079999923706055,31.479999542236328,30.450000762939453,30.450000762939453,97378700,21.741744995117188
MSFT,2007-01-26,31.219999313354492,31.229999542236328,30.600000381469727,30.600000381469727,96103700,21.848838806152344
MSFT,2007-01-29,30.649999618530273,30.780000686645508,30.34000015258789,30.530000686645508,57605900,21.798866271972656
MSFT,2007-01-30,30.56999969482422,30.639999389648438,30.139999389648438,30.479999542236328,61900400,21.763160705566406
MSFT,2007-01-31,30.40999984741211,31.100000381469727,30.350000381469727,30.860000610351562,73968400,22.034481048583984
MSFT,2007-02-01,30.84000015258789,30.940000534057617,30.3700008392334,30.559999465942383,55355800,21.82028579711914
MSFT,2007-02-02,30.81999969482422,30.84000015258789,30.1299991607666,30.190000534057617,60401700,21.556102752685547
MSFT,2007-02-05,29.969999313354492,30.020000457763672,29.40999984741211,29.610000610351562,99102100,21.1419677734375
MSFT,2007-02-06,29.59000015258789,29.75,29.219999313354492,29.510000228881836,79281100,21.070568084716797
MSFT,2007-02-07,29.639999389648438,29.700000762939453,29.25,29.3700008392334,65145500,20.970600128173828
MSFT,2007-02-08,29.239999771118164,29.799999237060547,29.200000762939453,29.260000228881836,48749000,20.89206314086914
MSFT,2007-02-09,29.350000381469727,29.399999618530273,28.93000030517578,28.979999542236328,69823100,20.692134857177734
MSFT,2007-02-12,28.889999389648438,29.09000015258789,28.829999923706055,28.940000534057617,52774400,20.6635799407959
MSFT,2007-02-13,29.040000915527344,29.200000762939453,28.959999084472656,29.010000228881836,50348100,20.78537940979004
MSFT,2007-02-14,29.170000076293945,29.690000534057617,29.149999618530273,29.399999618530273,55588600,21.064809799194336
MSFT,2007-02-15,29.579999923706055,29.649999618530273,29.219999313354492,29.459999084472656,63858100,21.10780143737793
MSFT,2007-02-16,28.90999984741211,28.940000534057617,28.649999618530273,28.739999771118164,109340300,20.591920852661133
MSFT,2007-02-20,28.6299991607666,28.860000610351562,28.469999313354492,28.829999923706055,53978200,20.656417846679688
MSFT,2007-02-21,28.75,29.389999389648438,28.739999771118164,29.350000381469727,68604900,21.028987884521484
MSFT,2007-02-22,29.309999465942383,29.540000915527344,29.15999984741211,29.389999389648438,57754400,21.057647705078125
MSFT,2007-02-23,29.219999313354492,29.280000686645508,28.889999389648438,28.899999618530273,63787100,20.706567764282227
MSFT,2007-02-26,28.959999084472656,29.09000015258789,28.81999969482422,29.06999969482422,63481900,20.828371047973633
MSFT,2007-02-27,28.709999084472656,28.969999313354492,27.790000915527344,27.8700008392334,87143300,19.968576431274414
MSFT,2007-02-28,27.950000762939453,28.25,27.920000076293945,28.170000076293945,86333300,20.18352699279785
MSFT,2007-03-01,27.81999969482422,28.329999923706055,27.729999542236328,28.09000015258789,80175700,20.126211166381836
MSFT,2007-03-02,28.020000457763672,28.15999984741211,27.760000228881836,27.760000228881836,63254700,19.889768600463867
MSFT,2007-03-05,27.489999771118164,27.90999984741211,27.40999984741211,27.549999237060547,56454300,19.739303588867188
MSFT,2007-03-06,27.799999237060547,27.940000534057617,27.649999618530273,27.829999923706055,49361800,19.939918518066406
MSFT,2007-03-07,27.760000228881836,27.899999618530273,27.549999237060547,27.610000610351562,52044700,19.782297134399414
MSFT,2007-03-08,27.719999313354492,27.850000381469727,26.600000381469727,27.31999969482422,72175200,19.574514389038086
MSFT,2007-03-09,27.420000076293945,27.479999542236328,27.030000686645508,27.290000915527344,80125000,19.553022384643555
MSFT,2007-03-12,27.18000030517578,27.479999542236328,27.1299991607666,27.440000534057617,36516400,19.66048812866211
MSFT,2007-03-13,27.25,27.399999618530273,26.709999084472656,26.719999313354492,75169500,19.144617080688477
MSFT,2007-03-14,26.81999969482422,27.399999618530273,26.729999542236328,27.399999618530273,75730300,19.6318302154541
MSFT,2007-03-15,27.31999969482422,27.469999313354492,27.200000762939453,27.280000686645508,51757100,19.54585838317871
MSFT,2007-03-16,27.350000381469727,27.479999542236328,27.200000762939453,27.329999923706055,65055300,19.581676483154297
MSFT,2007-03-19,27.34000015258789,27.829999923706055,27.200000762939453,27.829999923706055,49412000,19.939918518066406
MSFT,2007-03-20,27.93000030517578,28.15999984741211,27.760000228881836,27.84000015258789,47902400,19.947086334228516
MSFT,2007-03-21,27.899999618530273,28.520000457763672,27.559999465942383,28.520000457763672,72808200,20.434309005737305
MSFT,2007-03-22,28.520000457763672,28.549999237060547,28.010000228881836,28.270000457763672,47934900,20.25518035888672
MSFT,2007-03-23,28.219999313354492,28.270000457763672,27.799999237060547,28.020000457763672,50519800,20.0760555267334
MSFT,2007-03-26,27.940000534057617,28.219999313354492,27.700000762939453,28.219999313354492,47491500,20.2193546295166
MSFT,2007-03-27,28.040000915527344,28.15999984741211,27.649999618530273,27.719999313354492,58979800,19.861106872558594
MSFT,2007-03-28,27.579999923706055,28,27.399999618530273,27.639999389648438,46947000,19.80378532409668
MSFT,2007-03-29,27.84000015258789,27.850000381469727,27.489999771118164,27.75,42629900,19.882593154907227
MSFT,2007-03-30,27.75,27.950000762939453,27.5,27.8700008392334,47061000,19.968576431274414
MSFT,2007-04-02,27.889999389648438,27.93000030517578,27.559999465942383,27.739999771118164,41977600,19.87543487548828
MSFT,2007-04-03,27.860000610351562,28.059999465942383,27.75,27.8700008392334,39821300,19.968576431274414
MSFT,2007-04-04,28.010000228881836,28.780000686645508,27.899999618530273,28.5,63244200,20.419973373413086
MSFT,2007-04-05,28.31999969482422,28.649999618530273,28.299999237060547,28.549999237060547,30131200,20.455795288085938
MSFT,2007-04-09,28.579999923706055,28.719999313354492,28.389999389648438,28.56999969482422,31384600,20.470117568969727
MSFT,2007-04-10,28.5,28.639999389648438,28.219999313354492,28.399999618530273,38643100,20.348329544067383
MSFT,2007-04-11,28.299999237060547,28.56999969482422,27.989999771118164,28.110000610351562,44050200,20.140541076660156
MSFT,2007-04-12,28.059999465942383,28.6200008392334,28.040000915527344,28.540000915527344,43762100,20.448633193969727
MSFT,2007-04-13,28.43000030517578,28.700000762939453,28.100000381469727,28.610000610351562,36002900,20.4987850189209
MSFT,2007-04-16,28.600000381469727,28.75,28.209999084472656,28.729999542236328,30740100,20.58475685119629
MSFT,2007-04-17,28.6299991607666,28.889999389648438,28.559999465942383,28.850000381469727,33170200,20.670738220214844
MSFT,2007-04-18,28.610000610351562,28.670000076293945,28.360000610351562,28.600000381469727,41778400,20.491619110107422
MSFT,2007-04-19,28.34000015258789,28.889999389648438,28.260000228881836,28.690000534057617,43648800,20.55610466003418
MSFT,2007-04-20,28.979999542236328,29.100000381469727,28.700000762939453,29.020000457763672,60311500,20.792551040649414
MSFT,2007-04-23,28.959999084472656,28.989999771118164,28.670000076293945,28.780000686645508,41739100,20.620590209960938
MSFT,2007-04-24,28.790000915527344,28.959999084472656,28.59000015258789,28.790000915527344,34236700,20.627748489379883
MSFT,2007-04-25,28.860000610351562,29,28.690000534057617,28.989999771118164,39475000,20.771041870117188
MSFT,2007-04-26,29.09000015258789,29.350000381469727,28.90999984741211,29.100000381469727,68760300,20.84986686706543
MSFT,2007-04-27,30.170000076293945,30.739999771118164,30,30.1200008392334,128298800,21.580684661865234
MSFT,2007-04-30,30.1299991607666,30.3700008392334,29.940000534057617,29.940000534057617,67788800,21.45172119140625
MSFT,2007-05-01,29.940000534057617,30.420000076293945,29.899999618530273,30.399999618530273,73539300,21.781299591064453
MSFT,2007-05-02,30.389999389648438,30.690000534057617,30.299999237060547,30.610000610351562,80686700,21.9317626953125
MSFT,2007-05-03,30.600000381469727,31,30.530000686645508,30.969999313354492,82036800,22.18970489501953
MSFT,2007-05-04,30.68000030517578,30.700000762939453,30.290000915527344,30.559999465942383,104385900,21.895946502685547
MSFT,2007-05-07,30.520000457763672,30.760000228881836,30.479999542236328,30.709999084472656,59889100,22.003408432006836
MSFT,2007-05-08,30.68000030517578,30.940000534057617,30.579999923706055,30.75,60551700,22.03207778930664
MSFT,2007-05-09,30.700000762939453,30.93000030517578,30.56999969482422,30.780000686645508,51735000,22.053569793701172
MSFT,2007-05-10,30.68000030517578,30.93000030517578,30.530000686645508,30.579999923706055,55398600,21.910268783569336
MSFT,2007-05-11,30.56999969482422,30.979999542236328,30.549999237060547,30.889999389648438,43425300,22.132375717163086
MSFT,2007-05-14,30.84000015258789,30.989999771118164,30.809999465942383,30.969999313354492,70188500,22.18970489501953
MSFT,2007-05-15,30.899999618530273,31.09000015258789,30.84000015258789,30.899999618530273,75013900,22.211265563964844
MSFT,2007-05-16,31,31.09000015258789,30.809999465942383,31.06999969482422,45833600,22.333465576171875
MSFT,2007-05-17,31.030000686645508,31.139999389648438,30.959999084472656,30.979999542236328,41045600,22.268766403198242
MSFT,2007-05-18,30.969999313354492,30.989999771118164,30.579999923706055,30.829999923706055,58453000,22.160947799682617
MSFT,2007-05-21,30.729999542236328,31.15999984741211,30.729999542236328,31.049999237060547,41836400,22.319091796875
MSFT,2007-05-22,30.899999618530273,30.93000030517578,30.65999984741211,30.690000534057617,39999500,22.060314178466797
MSFT,2007-05-23,30.84000015258789,30.84000015258789,30.56999969482422,30.579999923706055,46322500,21.981243133544922
MSFT,2007-05-24,30.540000915527344,30.799999237060547,29.959999084472656,30.170000076293945,64046400,21.68653106689453
MSFT,2007-05-25,30.280000686645508,30.65999984741211,30.18000030517578,30.479999542236328,47726500,21.909366607666016
MSFT,2007-05-29,30.489999771118164,30.829999923706055,30.389999389648438,30.790000915527344,42373100,22.132200241088867
MSFT,2007-05-30,30.549999237060547,31.1299991607666,30.510000228881836,31.110000610351562,57376800,22.362220764160156
MSFT,2007-05-31,31.1200008392334,31.15999984741211,30.610000610351562,30.690000534057617,85290500,22.060314178466797
MSFT,2007-06-01,30.790000915527344,30.899999618530273,30.549999237060547,30.59000015258789,39469400,21.988433837890625
MSFT,2007-06-04,30.420000076293945,30.760000228881836,30.399999618530273,30.719999313354492,41434500,22.081871032714844
MSFT,2007-06-05,30.6200008392334,30.6299991607666,30.329999923706055,30.579999923706055,44265000,21.981243133544922
MSFT,2007-06-06,30.3700008392334,30.530000686645508,30.25,30.290000915527344,38217500,21.772790908813477
MSFT,2007-06-07,30.020000457763672,30.290000915527344,29.59000015258789,29.6200008392334,71971400,21.29118537902832
MSFT,2007-06-08,29.579999923706055,30.059999465942383,29.40999984741211,30.049999237060547,61346200,21.60027313232422
MSFT,2007-06-11,29.940000534057617,30.25,29.93000030517578,30.020000457763672,48467400,21.578712463378906
MSFT,2007-06-12,29.959999084472656,30.239999771118164,29.770000457763672,29.850000381469727,56981800,21.456518173217773
MSFT,2007-06-13,29.969999313354492,30.40999984741211,29.850000381469727,30.389999389648438,64435600,21.844667434692383
MSFT,2007-06-14,30.350000381469727,30.709999084472656,30.299999237060547,30.520000457763672,59065700,21.93811798095703
MSFT,2007-06-15,30.860000610351562,30.8799991607666,30.43000030517578,30.489999771118164,100933000,21.916553497314453
MSFT,2007-06-18,30.690000534057617,30.719999313354492,30.420000076293945,30.510000228881836,45412600,21.930932998657227
MSFT,2007-06-19,30.479999542236328,30.65999984741211,30.3799991607666,30.459999084472656,46802600,21.894983291625977
MSFT,2007-06-20,30.440000534057617,30.510000228881836,29.959999084472656,30.010000228881836,46861600,21.57152557373047
MSFT,2007-06-21,29.979999542236328,30.299999237060547,29.90999984741211,30.219999313354492,56564800,21.722475051879883
MSFT,2007-06-22,30,30.100000381469727,29.450000762939453,29.489999771118164,86219900,21.197738647460938
MSFT,2007-06-25,29.469999313354492,29.770000457763672,29.3799991607666,29.489999771118164,53905800,21.197738647460938
MSFT,2007-06-26,29.549999237060547,29.799999237060547,29.5,29.520000457763672,48340300,21.219310760498047
MSFT,2007-06-27,29.360000610351562,29.950000762939453,29.360000610351562,29.8700008392334,53468600,21.470888137817383
MSFT,2007-06-28,29.860000610351562,29.969999313354492,29.68000030517578,29.829999923706055,46055200,21.442136764526367
MSFT,2007-06-29,29.8700008392334,29.93000030517578,29.040000915527344,29.469999313354492,71193900,21.183366775512695
MSFT,2007-07-02,29.670000076293945,29.799999237060547,29.489999771118164,29.739999771118164,47316000,21.377437591552734
MSFT,2007-07-03,29.790000915527344,30.219999313354492,29.780000686645508,30.020000457763672,35202600,21.578712463378906
MSFT,2007-07-05,30.049999237060547,30.219999313354492,29.829999923706055,29.989999771118164,47838500,21.557147979736328
MSFT,2007-07-06,29.90999984741211,30.040000915527344,29.65999984741211,29.969999313354492,57541000,21.54276466369629
MSFT,2007-07-09,29.860000610351562,29.950000762939453,29.809999465942383,29.8700008392334,33831400,21.470888137817383
MSFT,2007-07-10,29.700000762939453,29.989999771118164,29.18000030517578,29.329999923706055,66013500,21.082731246948242
MSFT,2007-07-11,29.239999771118164,29.649999618530273,29.209999084472656,29.489999771118164,48017000,21.197738647460938
MSFT,2007-07-12,29.559999465942383,30.110000610351562,29.440000534057617,30.06999969482422,54302400,21.614652633666992
MSFT,2007-07-13,29.940000534057617,30.020000457763672,29.65999984741211,29.81999969482422,42173000,21.434947967529297
MSFT,2007-07-16,29.760000228881836,30.239999771118164,29.719999313354492,30.030000686645508,48023200,21.585906982421875
MSFT,2007-07-17,30.020000457763672,30.8799991607666,30.010000228881836,30.780000686645508,77539600,22.125011444091797
MSFT,2007-07-18,30.510000228881836,30.969999313354492,30.5,30.920000076293945,64414400,22.225637435913086
MSFT,2007-07-19,31.049999237060547,31.84000015258789,30.93000030517578,31.510000228881836,121159300,22.64974021911621
MSFT,2007-07-20,31.149999618530273,31.200000762939453,30.790000915527344,31.15999984741211,98292600,22.39815902709961
MSFT,2007-07-23,31.360000610351562,31.520000457763672,31.1200008392334,31.190000534057617,48910600,22.41972541809082
MSFT,2007-07-24,31.010000228881836,31.479999542236328,30.709999084472656,30.799999237060547,59729300,22.139381408691406
MSFT,2007-07-25,30.989999771118164,31.299999237060547,30.3700008392334,30.709999084472656,54950100,22.07468605041504
MSFT,2007-07-26,30.239999771118164,30.530000686645508,29.510000228881836,29.979999542236328,87025300,21.549959182739258
MSFT,2007-07-27,29.93000030517578,30,29.360000610351562,29.389999389648438,69214600,21.125858306884766
MSFT,2007-07-30,29.40999984741211,29.489999771118164,28.950000762939453,29.399999618530273,67499600,21.133045196533203
MSFT,2007-07-31,29.709999084472656,29.719999313354492,28.979999542236328,28.989999771118164,66554000,20.83833885192871
MSFT,2007-08-01,28.950000762939453,29.549999237060547,28.81999969482422,29.299999237060547,80006300,21.06117057800293
MSFT,2007-08-02,29.190000534057617,29.790000915527344,29.020000457763672,29.520000457763672,47938300,21.219310760498047
MSFT,2007-08-03,29.450000762939453,29.780000686645508,28.899999618530273,28.959999084472656,61535500,20.8167781829834
MSFT,2007-08-06,29.049999237060547,29.540000915527344,28.75,29.540000915527344,59530500,21.233678817749023
MSFT,2007-08-07,29.329999923706055,29.790000915527344,29.049999237060547,29.549999237060547,49163000,21.240867614746094
MSFT,2007-08-08,29.719999313354492,30.010000228881836,29.209999084472656,30,52898600,21.564334869384766
MSFT,2007-08-09,29.639999389648438,30.100000381469727,28.920000076293945,29.299999237060547,72964500,21.06117057800293
MSFT,2007-08-10,28.899999618530273,29.049999237060547,28.260000228881836,28.709999084472656,76576200,20.637065887451172
MSFT,2007-08-13,28.940000534057617,28.989999771118164,28.440000534057617,28.6299991607666,55492300,20.57956314086914
MSFT,2007-08-14,28.770000457763672,28.889999389648438,28.200000762939453,28.270000457763672,42944100,20.39202308654785
MSFT,2007-08-15,28.239999771118164,28.989999771118164,28.049999237060547,28.100000381469727,48117700,20.269393920898438
MSFT,2007-08-16,27.8799991607666,28.350000381469727,27.510000228881836,27.809999465942383,81447400,20.06020736694336
MSFT,2007-08-17,28.09000015258789,28.25,27.81999969482422,28.25,76747700,20.377595901489258
MSFT,2007-08-20,28.18000030517578,28.489999771118164,28.079999923706055,28.260000228881836,49952000,20.384803771972656
MSFT,2007-08-21,28.100000381469727,28.31999969482422,27.8700008392334,28.06999969482422,50786200,20.24775505065918
MSFT,2007-08-22,28.270000457763672,28.31999969482422,28.010000228881836,28.219999313354492,44763500,20.355955123901367
MSFT,2007-08-23,28.280000686645508,28.329999923706055,28.100000381469727,28.299999237060547,33886600,20.413660049438477
MSFT,2007-08-24,28.209999084472656,28.84000015258789,28.06999969482422,28.809999465942383,45158900,20.781543731689453
MSFT,2007-08-27,28.610000610351562,28.770000457763672,28.399999618530273,28.489999771118164,32789500,20.55071449279785
MSFT,2007-08-28,28.299999237060547,28.489999771118164,27.90999984741211,27.93000030517578,43924400,20.146764755249023
MSFT,2007-08-29,28.1299991607666,28.610000610351562,27.81999969482422,28.59000015258789,45753700,20.62284278869629
MSFT,2007-08-30,28.420000076293945,28.93000030517578,28.31999969482422,28.450000762939453,33690700,20.52185821533203
MSFT,2007-08-31,28.700000762939453,28.920000076293945,28.360000610351562,28.729999542236328,42511900,20.72382926940918
MSFT,2007-09-04,28.5,29.100000381469727,28.479999542236328,28.809999465942383,45689600,20.781543731689453
MSFT,2007-09-05,28.649999618530273,28.729999542236328,28.420000076293945,28.479999542236328,47669800,20.543498992919922
MSFT,2007-09-06,28.559999465942383,29.010000228881836,28.549999237060547,28.90999984741211,45430800,20.85367202758789
MSFT,2007-09-07,28.6200008392334,28.829999923706055,28.31999969482422,28.440000534057617,52160900,20.514644622802734
MSFT,2007-09-10,28.670000076293945,28.75,28.40999984741211,28.479999542236328,37247600,20.543498992919922
MSFT,2007-09-11,28.6299991607666,28.950000762939453,28.579999923706055,28.93000030517578,34380800,20.86808967590332
MSFT,2007-09-12,28.809999465942383,29.170000076293945,28.799999237060547,28.93000030517578,42364700,20.86808967590332
MSFT,2007-09-13,29.1200008392334,29.260000228881836,28.959999084472656,29.15999984741211,35288600,21.034008026123047
MSFT,2007-09-14,28.979999542236328,29.110000610351562,28.8799991607666,29.040000915527344,33496600,20.947444915771484
MSFT,2007-09-17,28.790000915527344,28.8799991607666,28.6200008392334,28.729999542236328,39536500,20.72382926940918
MSFT,2007-09-18,28.700000762939453,28.969999313354492,28.270000457763672,28.93000030517578,77462400,20.86808967590332
MSFT,2007-09-19,28.8700008392334,28.90999984741211,28.299999237060547,28.670000076293945,94242200,20.68055534362793
MSFT,2007-09-20,28.479999542236328,28.579999923706055,28.34000015258789,28.420000076293945,67168900,20.500215530395508
MSFT,2007-09-21,28.690000534057617,28.809999465942383,28.440000534057617,28.649999618530273,135636100,20.66612434387207
MSFT,2007-09-24,28.809999465942383,29.610000610351562,28.799999237060547,29.079999923706055,104459800,20.976293563842773
MSFT,2007-09-25,29.139999389648438,29.559999465942383,29.110000610351562,29.559999465942383,75621000,21.322538375854492
MSFT,2007-09-26,29.68000030517578,29.850000381469727,29.479999542236328,29.5,60337000,21.27925682067871
MSFT,2007-09-27,29.700000762939453,29.719999313354492,29.440000534057617,29.489999771118164,43407100,21.27204132080078
MSFT,2007-09-28,29.489999771118164,29.690000534057617,29.229999542236328,29.459999084472656,45819100,21.250404357910156
MSFT,2007-10-01,29.459999084472656,29.790000915527344,29.40999984741211,29.770000457763672,43875100,21.47400665283203
MSFT,2007-10-02,29.700000762939453,29.850000381469727,29.56999969482422,29.700000762939453,33700900,21.423519134521484
MSFT,2007-10-03,29.709999084472656,29.850000381469727,29.290000915527344,29.450000762939453,37633900,21.243181228637695
MSFT,2007-10-04,29.559999465942383,29.770000457763672,29.440000534057617,29.709999084472656,37868000,21.43073272705078
MSFT,2007-10-05,29.889999389648438,29.989999771118164,29.729999542236328,29.84000015258789,45012300,21.52450942993164
MSFT,2007-10-08,29.65999984741211,29.850000381469727,29.600000381469727,29.84000015258789,30265400,21.52450942993164
MSFT,2007-10-09,30.030000686645508,30.389999389648438,30,30.100000381469727,63603100,21.712055206298828
MSFT,2007-10-10,30.040000915527344,30.3700008392334,30.030000686645508,30.229999542236328,32251500,21.805824279785156
MSFT,2007-10-11,30.299999237060547,30.6299991607666,29.790000915527344,29.90999984741211,50788400,21.57500457763672
MSFT,2007-10-12,30.030000686645508,30.399999618530273,29.950000762939453,30.170000076293945,31121100,21.762540817260742
MSFT,2007-10-15,30.100000381469727,30.329999923706055,30,30.040000915527344,47150500,21.668771743774414
MSFT,2007-10-16,30.239999771118164,30.579999923706055,30.229999542236328,30.31999969482422,56286200,21.870750427246094
MSFT,2007-10-17,30.75,31.229999542236328,30.649999618530273,31.079999923706055,86092400,22.41895866394043
MSFT,2007-10-18,31.219999313354492,31.229999542236328,30.6299991607666,31.15999984741211,49208600,22.476669311523438
MSFT,2007-10-19,31.09000015258789,31.09000015258789,30.110000610351562,30.170000076293945,75200200,21.762540817260742
MSFT,2007-10-22,30.1200008392334,30.700000762939453,30.1200008392334,30.510000228881836,58785100,22.007797241210938
MSFT,2007-10-23,30.709999084472656,31.1200008392334,30.709999084472656,30.899999618530273,49956200,22.289119720458984
MSFT,2007-10-24,30.850000381469727,31.299999237060547,30.5,31.25,77979200,22.541589736938477
MSFT,2007-10-25,31.56999969482422,32.220001220703125,31.489999771118164,31.989999771118164,169588700,23.075366973876953
MSFT,2007-10-26,36.0099983215332,36.029998779296875,34.560001373291016,35.029998779296875,288121200,25.268217086791992
MSFT,2007-10-29,34.849998474121094,35.290000915527344,34.45000076293945,34.56999969482422,114655600,24.936403274536133
MSFT,2007-10-30,34.369998931884766,35.59000015258789,34.349998474121094,35.56999969482422,107297300,25.657730102539062
MSFT,2007-10-31,35.52000045776367,37,35.5099983215332,36.810001373291016,185635800,26.55218505859375
MSFT,2007-11-01,36.529998779296875,37.4900016784668,36.36000061035156,37.060001373291016,152078800,26.732515335083008
MSFT,2007-11-02,37.220001220703125,37.5,36.41999816894531,37.060001373291016,96389800,26.732515335083008
MSFT,2007-11-05,36.7599983215332,37.099998474121094,36.630001068115234,36.72999954223633,75485400,26.494468688964844
MSFT,2007-11-06,36.59000015258789,36.65999984741211,35.869998931884766,36.40999984741211,100966700,26.263647079467773
MSFT,2007-11-07,36.040000915527344,36.15999984741211,35.45000076293945,35.52000045776367,74897800,25.621660232543945
MSFT,2007-11-08,35.599998474121094,35.900001525878906,34.400001525878906,34.7400016784668,133742400,25.059032440185547
MSFT,2007-11-09,34.18000030517578,34.540000915527344,33.650001525878906,33.72999954223633,125136900,24.33047866821289
MSFT,2007-11-12,33.31999969482422,33.709999084472656,33.02000045776367,33.380001068115234,84865200,24.078022003173828
MSFT,2007-11-13,33.540000915527344,34.66999816894531,33.380001068115234,34.459999084472656,104311500,24.939237594604492
MSFT,2007-11-14,34.619998931884766,34.75,33.75,33.93000030517578,84063100,24.55567741394043
MSFT,2007-11-15,33.7599983215332,34.099998474121094,33.54999923706055,33.7599983215332,64014100,24.432636260986328
MSFT,2007-11-16,33.86000061035156,34.2599983215332,33.709999084472656,34.09000015258789,71113800,24.67146873474121
MSFT,2007-11-19,33.959999084472656,34.2400016784668,33.869998931884766,33.959999084472656,63026200,24.577373504638672
MSFT,2007-11-20,34.22999954223633,34.970001220703125,34.099998474121094,34.58000183105469,100009400,25.026086807250977
MSFT,2007-11-21,34.400001525878906,34.72999954223633,34.18000030517578,34.22999954223633,89518700,24.77278709411621
MSFT,2007-11-23,34.36000061035156,34.439998626708984,33.709999084472656,34.11000061035156,33467200,24.685937881469727
MSFT,2007-11-26,34.09000015258789,34.369998931884766,32.93000030517578,32.970001220703125,80335000,23.860910415649414
MSFT,2007-11-27,33.27000045776367,33.599998474121094,32.68000030517578,33.060001373291016,84178400,23.926054000854492
MSFT,2007-11-28,33.380001068115234,33.88999938964844,32.900001525878906,33.70000076293945,88585000,24.389209747314453
MSFT,2007-11-29,33.58000183105469,33.93000030517578,33.310001373291016,33.59000015258789,53633600,24.309606552124023
MSFT,2007-11-30,33.91999816894531,34.119998931884766,33.189998626708984,33.599998474121094,71027800,24.31683921813965
MSFT,2007-12-03,33.5,33.63999938964844,32.68000030517578,32.91999816894531,61770600,23.82471466064453
MSFT,2007-12-04,32.7400016784668,33.2400016784668,32.630001068115234,32.77000045776367,54801500,23.71616554260254
MSFT,2007-12-05,33.13999938964844,34.52000045776367,33.029998779296875,34.150001525878906,84894700,24.714887619018555
MSFT,2007-12-06,34.2599983215332,34.61000061035156,33.869998931884766,34.54999923706055,49209700,25.00437355041504
MSFT,2007-12-07,34.61000061035156,34.70000076293945,34.220001220703125,34.529998779296875,40771000,24.98990249633789
MSFT,2007-12-10,34.63999938964844,34.95000076293945,34.470001220703125,34.7599983215332,36083500,25.156347274780273
MSFT,2007-12-11,34.72999954223633,34.9900016784668,33.93000030517578,34.099998474121094,55070700,24.678699493408203
MSFT,2007-12-12,34.61000061035156,35.09000015258789,33.93000030517578,34.470001220703125,63345400,24.946481704711914
MSFT,2007-12-13,34.47999954223633,35.45000076293945,34.279998779296875,35.220001220703125,73913200,25.489267349243164
MSFT,2007-12-14,35.04999923706055,35.84000015258789,35.0099983215332,35.310001373291016,71126200,25.55440330505371
MSFT,2007-12-17,35.029998779296875,35.130001068115234,34.36000061035156,34.38999938964844,58121200,24.888580322265625
MSFT,2007-12-18,34.63999938964844,35,34.209999084472656,34.7400016784668,52791800,25.14188003540039
MSFT,2007-12-19,34.689998626708984,35.13999938964844,34.380001068115234,34.790000915527344,58469100,25.178068161010742
MSFT,2007-12-20,35.290000915527344,35.790000915527344,35.08000183105469,35.52000045776367,59345000,25.706371307373047
MSFT,2007-12-21,35.900001525878906,36.060001373291016,35.75,36.060001373291016,83240500,26.097190856933594
MSFT,2007-12-24,36.130001068115234,36.720001220703125,36.04999923706055,36.58000183105469,29622600,26.473508834838867
MSFT,2007-12-26,36.40999984741211,36.63999938964844,36.2599983215332,36.61000061035156,30252400,26.495227813720703
MSFT,2007-12-27,36.349998474121094,36.54999923706055,35.939998626708984,35.970001220703125,33311100,26.032047271728516
MSFT,2007-12-28,36.099998474121094,36.22999954223633,35.66999816894531,36.119998931884766,33447200,26.140605926513672
MSFT,2007-12-31,35.900001525878906,35.9900016784668,35.52000045776367,35.599998474121094,35229700,25.764272689819336
MSFT,2008-01-02,35.790000915527344,35.959999084472656,35,35.220001220703125,63004200,25.489267349243164
MSFT,2008-01-03,35.220001220703125,35.650001525878906,34.86000061035156,35.369998931884766,49599600,25.597824096679688
MSFT,2008-01-04,35.189998626708984,35.20000076293945,34.09000015258789,34.380001068115234,72090800,24.8813419342041
MSFT,2008-01-07,34.54999923706055,34.79999923706055,34.25,34.61000061035156,80164300,25.047792434692383
MSFT,2008-01-08,34.709999084472656,34.709999084472656,33.400001525878906,33.45000076293945,79148300,24.208280563354492
MSFT,2008-01-09,33.36000061035156,34.540000915527344,33.349998474121094,34.439998626708984,74305500,24.924762725830078
MSFT,2008-01-10,34.349998474121094,34.5,33.779998779296875,34.33000183105469,72446000,24.84514808654785
MSFT,2008-01-11,34.13999938964844,34.2400016784668,33.720001220703125,33.90999984741211,55187900,24.541196823120117
MSFT,2008-01-14,34.459999084472656,34.56999969482422,34.08000183105469,34.38999938964844,52792200,24.888580322265625
MSFT,2008-01-15,34.029998779296875,34.380001068115234,34,34,61606200,24.60633087158203
MSFT,2008-01-16,33.41999816894531,33.650001525878906,32.5099983215332,33.22999954223633,120778500,24.049068450927734
MSFT,2008-01-17,33.540000915527344,33.79999923706055,32.970001220703125,33.11000061035156,94247800,23.96221160888672
MSFT,2008-01-18,33.15999984741211,34,32.970001220703125,33.0099983215332,117062000,23.889850616455078
MSFT,2008-01-22,31.540000915527344,32.529998779296875,31.5,31.959999084472656,108521400,23.12995147705078
MSFT,2008-01-23,31.479999542236328,32.04999923706055,31.040000915527344,31.93000030517578,137597400,23.10824203491211
MSFT,2008-01-24,32.349998474121094,33.36000061035156,32.119998931884766,33.25,155640400,24.063547134399414
MSFT,2008-01-25,34.900001525878906,35,32.869998931884766,32.939998626708984,196992300,23.839191436767578
MSFT,2008-01-28,33.02000045776367,33.099998474121094,32.41999816894531,32.720001220703125,81019000,23.679969787597656
MSFT,2008-01-29,32.849998474121094,32.88999938964844,32.349998474121094,32.599998474121094,68023000,23.593128204345703
MSFT,2008-01-30,32.560001373291016,32.79999923706055,32.04999923706055,32.20000076293945,106432600,23.30364418029785
MSFT,2008-01-31,31.90999984741211,32.7400016784668,31.719999313354492,32.599998474121094,103642200,23.593128204345703
MSFT,2008-02-01,31.059999465942383,33.25,30.25,30.450000762939453,291138900,22.037132263183594
MSFT,2008-02-04,30.489999771118164,30.719999313354492,30.110000610351562,30.190000534057617,119998600,21.848976135253906
MSFT,2008-02-05,29.90999984741211,29.940000534057617,28.889999389648438,29.06999969482422,137534100,21.038408279418945
MSFT,2008-02-06,29.280000686645508,29.350000381469727,28.290000915527344,28.520000457763672,138315600,20.640369415283203
MSFT,2008-02-07,28.34000015258789,28.780000686645508,27.899999618530273,28.1200008392334,164964900,20.35087776184082
MSFT,2008-02-08,28.290000915527344,29.079999923706055,28.239999771118164,28.559999465942383,124872000,20.66931915283203
MSFT,2008-02-11,28.520000457763672,28.610000610351562,27.90999984741211,28.209999084472656,156814100,20.416019439697266
MSFT,2008-02-12,28.43000030517578,28.6200008392334,28.110000610351562,28.34000015258789,84365900,20.510099411010742
MSFT,2008-02-13,28.6200008392334,29.049999237060547,28.530000686645508,28.959999084472656,88986200,20.958803176879883
MSFT,2008-02-14,28.8799991607666,29.040000915527344,28.459999084472656,28.5,69113500,20.625898361206055
MSFT,2008-02-15,28.309999465942383,28.639999389648438,28.25,28.420000076293945,68166100,20.567996978759766
MSFT,2008-02-19,28.799999237060547,28.84000015258789,28.06999969482422,28.170000076293945,68261200,20.466291427612305
MSFT,2008-02-20,28.149999618530273,28.260000228881836,27.920000076293945,28.219999313354492,93056200,20.50261116027832
MSFT,2008-02-21,28.6200008392334,28.959999084472656,27.959999084472656,28.100000381469727,98776500,20.41542625427246
MSFT,2008-02-22,28.239999771118164,28.389999389648438,27.200000762939453,27.68000030517578,125705400,20.11028480529785
MSFT,2008-02-25,27.649999618530273,28.239999771118164,27.479999542236328,27.84000015258789,109974300,20.226530075073242
MSFT,2008-02-26,27.739999771118164,28.860000610351562,27.670000076293945,28.3799991607666,108923500,20.618846893310547
MSFT,2008-02-27,28.190000534057617,28.68000030517578,28.100000381469727,28.260000228881836,75199500,20.53167152404785
MSFT,2008-02-28,28.020000457763672,28.270000457763672,27.799999237060547,27.93000030517578,83002900,20.291921615600586
MSFT,2008-02-29,27.690000534057617,27.829999923706055,27.020000457763672,27.200000762939453,117411400,19.76155662536621
MSFT,2008-03-03,27.239999771118164,27.389999389648438,26.8700008392334,26.989999771118164,76544300,19.608972549438477
MSFT,2008-03-04,27.020000457763672,27.6299991607666,26.959999084472656,27.59000015258789,86925600,20.04490089416504
MSFT,2008-03-05,27.75,28.40999984741211,27.700000762939453,28.1200008392334,106489800,20.429954528808594
MSFT,2008-03-06,28.059999465942383,28.170000076293945,27.5,27.56999969482422,91127700,20.030372619628906
MSFT,2008-03-07,27.34000015258789,28.06999969482422,27.31999969482422,27.8700008392334,77597600,20.248323440551758
MSFT,2008-03-10,27.829999923706055,28.260000228881836,27.75,28.049999237060547,72175100,20.37910270690918
MSFT,2008-03-11,28.399999618530273,29.34000015258789,28.3799991607666,29.280000686645508,98740700,21.272729873657227
MSFT,2008-03-12,29.43000030517578,29.489999771118164,28.540000915527344,28.6299991607666,75993800,20.800487518310547
MSFT,2008-03-13,28.540000915527344,28.989999771118164,28.15999984741211,28.6200008392334,84552200,20.793222427368164
MSFT,2008-03-14,28.719999313354492,29.010000228881836,27.639999389648438,27.959999084472656,105214900,20.313709259033203
MSFT,2008-03-17,27.299999237060547,28.729999542236328,27.280000686645508,28.299999237060547,84490100,20.560726165771484
MSFT,2008-03-18,28.670000076293945,29.479999542236328,28.670000076293945,29.420000076293945,83695300,21.37444305419922
MSFT,2008-03-19,29.3799991607666,29.59000015258789,28.6200008392334,28.6200008392334,61442100,20.793222427368164
MSFT,2008-03-20,28.739999771118164,29.219999313354492,28.59000015258789,29.18000030517578,60170200,21.2000789642334
MSFT,2008-03-24,29.329999923706055,29.399999618530273,29.059999465942383,29.170000076293945,48294700,21.192806243896484
MSFT,2008-03-25,29.329999923706055,29.3700008392334,28.940000534057617,29.139999389648438,49149000,21.17101287841797
MSFT,2008-03-26,29.030000686645508,29.06999969482422,28.3799991607666,28.559999465942383,45868100,20.749631881713867
MSFT,2008-03-27,28.479999542236328,28.489999771118164,28,28.049999237060547,47894400,20.37910270690918
MSFT,2008-03-28,28.229999542236328,28.43000030517578,27.829999923706055,27.90999984741211,49244000,20.27738380432129
MSFT,2008-03-31,27.8799991607666,28.59000015258789,27.84000015258789,28.3799991607666,46780600,20.618846893310547
MSFT,2008-04-01,28.829999923706055,29.540000915527344,28.6299991607666,29.5,65796200,21.43256378173828
MSFT,2008-04-02,29.56999969482422,29.579999923706055,29,29.15999984741211,49499400,21.185544967651367
MSFT,2008-04-03,29,29.31999969482422,28.799999237060547,29,38961400,21.06930160522461
MSFT,2008-04-04,29.1299991607666,29.260000228881836,28.739999771118164,29.15999984741211,43860800,21.185544967651367
MSFT,2008-04-07,29.549999237060547,29.59000015258789,29.030000686645508,29.15999984741211,44428600,21.185544967651367
MSFT,2008-04-08,28.940000534057617,29,28.540000915527344,28.75,44733500,20.887666702270508
MSFT,2008-04-09,28.719999313354492,29.040000915527344,28.540000915527344,28.889999389648438,45839300,20.9893856048584
MSFT,2008-04-10,28.829999923706055,29.399999618530273,28.799999237060547,29.110000610351562,65591600,21.149227142333984
MSFT,2008-04-11,28.8700008392334,29.010000228881836,28.209999084472656,28.280000686645508,54373700,20.546201705932617
MSFT,2008-04-14,28.239999771118164,28.309999465942383,27.93000030517578,28.059999465942383,43418100,20.386371612548828
MSFT,2008-04-15,28.1200008392334,28.479999542236328,28.030000686645508,28.25,34310000,20.524398803710938
MSFT,2008-04-16,28.56999969482422,29.049999237060547,28.3799991607666,28.950000762939453,54107400,21.032974243164062
MSFT,2008-04-17,29.1200008392334,29.34000015258789,28.899999618530273,29.219999313354492,48743300,21.229135513305664
MSFT,2008-04-18,30.010000228881836,30.100000381469727,29.610000610351562,30,73658900,21.795825958251953
MSFT,2008-04-21,30.190000534057617,30.600000381469727,30.1200008392334,30.420000076293945,54411700,22.100971221923828
MSFT,2008-04-22,30.639999389648438,30.700000762939453,29.969999313354492,30.25,67387500,21.97746467590332
MSFT,2008-04-23,30.450000762939453,31.459999084472656,30.299999237060547,31.450000762939453,98351500,22.84929084777832
MSFT,2008-04-24,31.6299991607666,32.099998474121094,31.15999984741211,31.799999237060547,115416700,23.103572845458984
MSFT,2008-04-25,30.049999237060547,30.389999389648438,29.600000381469727,29.829999923706055,145194900,21.672317504882812
MSFT,2008-04-28,29.799999237060547,29.84000015258789,28.81999969482422,28.989999771118164,97473000,21.06203269958496
MSFT,2008-04-29,28.799999237060547,28.899999618530273,28.450000762939453,28.639999389648438,84428900,20.80774688720703
MSFT,2008-04-30,28.739999771118164,29.209999084472656,28.510000228881836,28.520000457763672,74733600,20.720565795898438
MSFT,2008-05-01,28.5,29.489999771118164,28.479999542236328,29.399999618530273,71699400,21.359909057617188
MSFT,2008-05-02,29.59000015258789,29.6200008392334,28.860000610351562,29.239999771118164,66024200,21.243667602539062
MSFT,2008-05-05,29.93000030517578,30.229999542236328,28.989999771118164,29.079999923706055,119687700,21.12742042541504
MSFT,2008-05-06,29,29.860000610351562,28.93000030517578,29.700000762939453,93582000,21.577871322631836
MSFT,2008-05-07,29.690000534057617,30.139999389648438,29.079999923706055,29.209999084472656,88775000,21.22187042236328
MSFT,2008-05-08,29.280000686645508,29.389999389648438,29,29.270000457763672,69589900,21.265460968017578
MSFT,2008-05-09,29.209999084472656,29.549999237060547,28.950000762939453,29.389999389648438,51621200,21.352636337280273
MSFT,2008-05-12,29.399999618530273,30.059999465942383,29.350000381469727,29.989999771118164,64278800,21.7885684967041
MSFT,2008-05-13,30,30.1299991607666,29.530000686645508,29.780000686645508,70934700,21.715641021728516
MSFT,2008-05-14,29.889999389648438,30.260000228881836,29.729999542236328,29.93000030517578,66730400,21.825027465820312
MSFT,2008-05-15,29.979999542236328,30.530000686645508,29.940000534057617,30.450000762939453,53355800,22.20421028137207
MSFT,2008-05-16,30.469999313354492,30.479999542236328,29.920000076293945,29.989999771118164,81538200,21.868776321411133
MSFT,2008-05-19,29.8700008392334,29.889999389648438,29.309999465942383,29.459999084472656,59615000,21.48229217529297
MSFT,2008-05-20,29.299999237060547,29.309999465942383,28.6299991607666,28.760000228881836,75767600,20.97185516357422
MSFT,2008-05-21,28.809999465942383,29.049999237060547,28.190000534057617,28.25,60125100,20.59996223449707
MSFT,2008-05-22,28.280000686645508,28.700000762939453,28.18000030517578,28.469999313354492,52203100,20.760379791259766
MSFT,2008-05-23,28.260000228881836,28.329999923706055,27.950000762939453,28.049999237060547,48890700,20.45412254333496
MSFT,2008-05-27,28.110000610351562,28.5,28.049999237060547,28.440000534057617,47334500,20.738513946533203
MSFT,2008-05-28,28.559999465942383,28.56999969482422,28.040000915527344,28.18000030517578,52318500,20.54891586303711
MSFT,2008-05-29,28.209999084472656,28.68000030517578,28.139999389648438,28.309999465942383,47699200,20.64371109008789
MSFT,2008-05-30,28.3799991607666,28.700000762939453,28.200000762939453,28.31999969482422,63399200,20.6510066986084
MSFT,2008-06-02,28.239999771118164,28.360000610351562,27.549999237060547,27.799999237060547,77028400,20.271825790405273
MSFT,2008-06-03,27.90999984741211,28.309999465942383,27.270000457763672,27.309999465942383,86616700,19.914508819580078
MSFT,2008-06-04,27.280000686645508,27.639999389648438,27.200000762939453,27.540000915527344,79567400,20.08222770690918
MSFT,2008-06-05,27.719999313354492,28.299999237060547,27.600000381469727,28.299999237060547,76063400,20.63642120361328
MSFT,2008-06-06,27.989999771118164,28.170000076293945,27.489999771118164,27.489999771118164,78500800,20.0457706451416
MSFT,2008-06-09,27.649999618530273,27.90999984741211,27.299999237060547,27.709999084472656,66787100,20.206195831298828
MSFT,2008-06-10,27.360000610351562,28.290000915527344,27.31999969482422,27.889999389648438,77433900,20.337451934814453
MSFT,2008-06-11,27.850000381469727,27.940000534057617,27.110000610351562,27.1200008392334,59330800,19.77596664428711
MSFT,2008-06-12,27.399999618530273,28.549999237060547,27.190000534057617,28.239999771118164,113996300,20.59267807006836
MSFT,2008-06-13,28.6299991607666,29.56999969482422,28.5,29.06999969482422,131969100,21.197908401489258
MSFT,2008-06-16,29.020000457763672,29.110000610351562,28.639999389648438,28.93000030517578,74718900,21.09581756591797
MSFT,2008-06-17,29.040000915527344,29.1200008392334,28.790000915527344,28.799999237060547,44256700,21.001028060913086
MSFT,2008-06-18,28.549999237060547,28.860000610351562,28.459999084472656,28.459999084472656,49677800,20.753093719482422
MSFT,2008-06-19,28.549999237060547,29.190000534057617,28.329999923706055,28.93000030517578,62037800,21.09581756591797
MSFT,2008-06-20,28.899999618530273,28.920000076293945,28.100000381469727,28.229999542236328,97480400,20.58538246154785
MSFT,2008-06-23,28.299999237060547,28.40999984741211,27.790000915527344,27.969999313354492,57145300,20.395790100097656
MSFT,2008-06-24,27.920000076293945,28.010000228881836,27.510000228881836,27.729999542236328,65218300,20.220779418945312
MSFT,2008-06-25,27.809999465942383,28.670000076293945,27.760000228881836,28.350000381469727,64280200,20.672887802124023
MSFT,2008-06-26,28.030000686645508,28.200000762939453,27.75,27.75,67049100,20.23536491394043
MSFT,2008-06-27,27.68000030517578,27.90999984741211,27.459999084472656,27.6299991607666,73450200,20.147859573364258
MSFT,2008-06-30,27.729999542236328,27.979999542236328,27.489999771118164,27.510000228881836,57830500,20.06035614013672
MSFT,2008-07-01,27.270000457763672,27.3799991607666,26.440000534057617,26.8700008392334,100327800,19.593660354614258
MSFT,2008-07-02,26.899999618530273,27,25.8799991607666,25.8799991607666,84669000,18.871747970581055
MSFT,2008-07-03,25.969999313354492,26.100000381469727,25.600000381469727,25.979999542236328,37074500,18.944673538208008
MSFT,2008-07-07,26.110000610351562,26.389999389648438,25.450000762939453,26.030000686645508,71527600,18.98113250732422
MSFT,2008-07-08,25.93000030517578,26.200000762939453,25.510000228881836,25.850000381469727,65553200,18.849878311157227
MSFT,2008-07-09,25.790000915527344,25.850000381469727,25.18000030517578,25.229999542236328,54255800,18.397768020629883
MSFT,2008-07-10,25.200000762939453,25.670000076293945,24.979999542236328,25.450000762939453,57830600,18.558202743530273
MSFT,2008-07-11,25.15999984741211,25.639999389648438,24.8700008392334,25.25,69532600,18.412357330322266
MSFT,2008-07-14,25.479999542236328,25.809999465942383,25.06999969482422,25.149999618530273,51216200,18.339431762695312
MSFT,2008-07-15,24.93000030517578,26.639999389648438,24.93000030517578,26.149999618530273,92719300,19.068632125854492
MSFT,2008-07-16,26.1299991607666,27.290000915527344,25.920000076293945,27.260000228881836,82060400,19.8780517578125
MSFT,2008-07-17,27.579999923706055,27.90999984741211,27.110000610351562,27.520000457763672,96526100,20.067646026611328
MSFT,2008-07-18,26.360000610351562,26.469999313354492,25.110000610351562,25.860000610351562,150277000,18.85717010498047
MSFT,2008-07-21,25.65999984741211,26.170000076293945,25.530000686645508,25.639999389648438,77575600,18.696744918823242
MSFT,2008-07-22,25.540000915527344,25.940000534057617,25.479999542236328,25.799999237060547,88657200,18.81341552734375
MSFT,2008-07-23,25.860000610351562,26.84000015258789,25.850000381469727,26.43000030517578,79408800,19.27281951904297
MSFT,2008-07-24,26.09000015258789,26.170000076293945,25.440000534057617,25.440000534057617,81092600,18.5509033203125
MSFT,2008-07-25,25.639999389648438,26.219999313354492,25.5,26.15999984741211,58682300,19.075923919677734
MSFT,2008-07-28,26.059999465942383,26.110000610351562,25.34000015258789,25.5,59707800,18.594654083251953
MSFT,2008-07-29,25.520000457763672,26.190000534057617,25.399999618530273,26.110000610351562,66368200,19.039464950561523
MSFT,2008-07-30,26.200000762939453,26.489999771118164,25.899999618530273,26.229999542236328,51977700,19.126970291137695
MSFT,2008-07-31,25.850000381469727,26.280000686645508,25.709999084472656,25.719999313354492,60461000,18.75507926940918
MSFT,2008-08-01,25.920000076293945,25.950000762939453,25.06999969482422,25.440000534057617,82720200,18.5509033203125
MSFT,2008-08-04,25.389999389648438,25.549999237060547,25.110000610351562,25.280000686645508,60588300,18.434236526489258
MSFT,2008-08-05,25.639999389648438,26.280000686645508,25.5,26.209999084472656,84297600,19.112380981445312
MSFT,2008-08-06,26.729999542236328,27.15999984741211,26.3799991607666,27.020000457763672,95550000,19.703046798706055
MSFT,2008-08-07,26.899999618530273,27.75,26.729999542236328,27.389999389648438,82565800,19.972848892211914
MSFT,2008-08-08,27.350000381469727,28.229999542236328,27.190000534057617,28.1299991607666,80814100,20.5124568939209
MSFT,2008-08-11,27.860000610351562,28.399999618530273,27.65999984741211,27.899999618530273,68743800,20.344743728637695
MSFT,2008-08-12,27.780000686645508,28.360000610351562,27.579999923706055,28.1200008392334,62813000,20.505168914794922
MSFT,2008-08-13,28.06999969482422,28.5,27.760000228881836,27.90999984741211,51165200,20.352033615112305
MSFT,2008-08-14,27.81999969482422,28.280000686645508,27.559999465942383,27.90999984741211,49732300,20.352033615112305
MSFT,2008-08-15,27.979999542236328,28.149999618530273,27.579999923706055,27.809999465942383,47267400,20.279115676879883
MSFT,2008-08-18,27.780000686645508,28.049999237060547,27.549999237060547,27.690000534057617,38078200,20.19161033630371
MSFT,2008-08-19,27.540000915527344,27.75,27.270000457763672,27.31999969482422,40332900,20.00126075744629
MSFT,2008-08-20,27.540000915527344,27.579999923706055,27.170000076293945,27.290000915527344,41497200,19.97929573059082
MSFT,2008-08-21,27.100000381469727,27.229999542236328,26.860000610351562,27.18000030517578,43614200,19.89876937866211
MSFT,2008-08-22,27.229999542236328,27.8799991607666,27.219999313354492,27.84000015258789,47930400,20.3819580078125
MSFT,2008-08-25,27.610000610351562,27.84000015258789,27.459999084472656,27.65999984741211,51381300,20.250173568725586
MSFT,2008-08-26,27.579999923706055,27.719999313354492,27.170000076293945,27.270000457763672,44774400,19.964656829833984
MSFT,2008-08-27,27.34000015258789,27.790000915527344,27.1299991607666,27.559999465942383,33975300,20.176965713500977
MSFT,2008-08-28,27.610000610351562,28.010000228881836,27.600000381469727,27.940000534057617,48372600,20.455171585083008
MSFT,2008-08-29,27.68000030517578,27.780000686645508,27.290000915527344,27.290000915527344,50735500,19.97929573059082
MSFT,2008-09-02,27.670000076293945,27.760000228881836,27.059999465942383,27.100000381469727,66079200,19.840190887451172
MSFT,2008-09-03,27,27.18000030517578,26.84000015258789,26.899999618530273,57127700,19.693775177001953
MSFT,2008-09-04,26.739999771118164,26.889999389648438,26.350000381469727,26.350000381469727,66141900,19.291107177734375
MSFT,2008-09-05,26.030000686645508,26.219999313354492,25.6299991607666,25.649999618530273,82305200,18.77863121032715
MSFT,2008-09-08,26.209999084472656,26.329999923706055,25.670000076293945,26.1200008392334,62110800,19.122730255126953
MSFT,2008-09-09,26.200000762939453,26.600000381469727,26.049999237060547,26.100000381469727,85735700,19.10809326171875
MSFT,2008-09-10,26.520000457763672,26.860000610351562,26.25,26.440000534057617,75064900,19.357004165649414
MSFT,2008-09-11,26.100000381469727,27.459999084472656,26.030000686645508,27.34000015258789,72913300,20.01590347290039
MSFT,2008-09-12,27.139999389648438,27.739999771118164,26.940000534057617,27.6200008392334,75628500,20.22089958190918
MSFT,2008-09-15,26.920000076293945,27.489999771118164,26.729999542236328,26.81999969482422,82349400,19.635208129882812
MSFT,2008-09-16,26.09000015258789,26.489999771118164,25.520000457763672,25.989999771118164,111729700,19.027555465698242
MSFT,2008-09-17,25.729999542236328,25.8700008392334,24.5,24.56999969482422,106972100,17.987958908081055
MSFT,2008-09-18,24.799999237060547,25.350000381469727,24.010000228881836,25.260000228881836,132291300,18.493114471435547
MSFT,2008-09-19,26.3700008392334,26.399999618530273,23.5,25.15999984741211,134926100,18.419898986816406
MSFT,2008-09-22,26.219999313354492,26.31999969482422,25.31999969482422,25.399999618530273,105207700,18.595609664916992
MSFT,2008-09-23,25.65999984741211,26.170000076293945,25.34000015258789,25.440000534057617,92181300,18.624895095825195
MSFT,2008-09-24,25.579999923706055,26.09000015258789,25.459999084472656,25.719999313354492,80250300,18.829885482788086
MSFT,2008-09-25,25.81999969482422,26.8799991607666,25.739999771118164,26.610000610351562,96203500,19.481456756591797
MSFT,2008-09-26,26.170000076293945,27.559999465942383,26.139999389648438,27.399999618530273,100744300,20.059825897216797
MSFT,2008-09-29,26.940000534057617,27.65999984741211,25.010000228881836,25.010000228881836,134383100,18.310087203979492
MSFT,2008-09-30,25.770000457763672,26.690000534057617,25.540000915527344,26.690000534057617,107192700,19.5400333404541
MSFT,2008-10-01,26.3799991607666,26.989999771118164,26.280000686645508,26.479999542236328,88957000,19.386287689208984
MSFT,2008-10-02,26.18000030517578,26.530000686645508,25.700000762939453,26.25,93819800,19.217905044555664
MSFT,2008-10-03,26.3700008392334,27.469999313354492,26.239999771118164,26.31999969482422,114289400,19.269153594970703
MSFT,2008-10-06,25.6299991607666,25.989999771118164,24.139999389648438,24.90999984741211,146374600,18.236873626708984
MSFT,2008-10-07,24.979999542236328,25.209999084472656,23.139999389648438,23.229999542236328,145941200,17.006927490234375
MSFT,2008-10-08,22.899999618530273,24.299999237060547,22.5,23.010000228881836,171598600,16.84586524963379
MSFT,2008-10-09,23.770000457763672,23.90999984741211,22.06999969482422,22.299999237060547,131948700,16.326061248779297
MSFT,2008-10-10,21.790000915527344,22.350000381469727,20.649999618530273,21.5,228467500,15.740376472473145
MSFT,2008-10-13,22.860000610351562,25.5,22.6299991607666,25.5,144935400,18.6688175201416
MSFT,2008-10-14,25.639999389648438,25.729999542236328,23.600000381469727,24.100000381469727,165674900,17.643871307373047
MSFT,2008-10-15,23.780000686645508,24.25,22.479999542236328,22.65999984741211,113280200,16.589630126953125
MSFT,2008-10-16,22.940000534057617,24.190000534057617,21.309999465942383,24.190000534057617,161147800,17.70975685119629
MSFT,2008-10-17,23.56999969482422,25.110000610351562,23.309999465942383,23.93000030517578,133673100,17.51940155029297
MSFT,2008-10-20,24.200000762939453,24.75,23.010000228881836,24.719999313354492,93484300,18.09776496887207
MSFT,2008-10-21,24.299999237060547,25.010000228881836,23.270000457763672,23.360000610351562,100385600,17.102100372314453
MSFT,2008-10-22,23.040000915527344,23.059999465942383,20.899999618530273,21.530000686645508,150054800,15.762336730957031
MSFT,2008-10-23,21.549999237060547,22.59000015258789,20.889999389648438,22.31999969482422,154774100,16.340702056884766
MSFT,2008-10-24,21.059999465942383,22.860000610351562,20.950000762939453,21.959999084472656,153919700,16.0771484375
MSFT,2008-10-27,21.670000076293945,21.959999084472656,21.020000457763672,21.18000030517578,117683900,15.506097793579102
MSFT,2008-10-28,21.639999389648438,23.209999084472656,21.34000015258789,23.100000381469727,134088800,16.911754608154297
MSFT,2008-10-29,23.1299991607666,23.969999313354492,22.700000762939453,23,111701800,16.83854103088379
MSFT,2008-10-30,23.690000534057617,23.8799991607666,22.389999389648438,22.6299991607666,95323000,16.567663192749023
MSFT,2008-10-31,22.530000686645508,22.90999984741211,22.1200008392334,22.329999923706055,93055200,16.348033905029297
MSFT,2008-11-03,22.479999542236328,22.90999984741211,22.209999084472656,22.6200008392334,61923500,16.56034278869629
MSFT,2008-11-04,23.1299991607666,23.65999984741211,22.8700008392334,23.530000686645508,72123000,17.226560592651367
MSFT,2008-11-05,23.329999923706055,23.34000015258789,22.049999237060547,22.079999923706055,81179700,16.164997100830078
MSFT,2008-11-06,21.8700008392334,22.079999923706055,20.860000610351562,20.8799991607666,95509700,15.286471366882324
MSFT,2008-11-07,21.31999969482422,21.540000915527344,21,21.5,71256300,15.740376472473145
MSFT,2008-11-10,21.850000381469727,21.969999313354492,21.190000534057617,21.299999237060547,67106800,15.593955993652344
MSFT,2008-11-11,21.290000915527344,21.299999237060547,20.790000915527344,21.200000762939453,78014500,15.520744323730469
MSFT,2008-11-12,20.889999389648438,21,20.280000686645508,20.299999237060547,90162300,14.861845016479492
MSFT,2008-11-13,20.149999618530273,21.25,18.739999771118164,21.25,148413700,15.557347297668457
MSFT,2008-11-14,20.559999465942383,21.34000015258789,19.649999618530273,20.059999465942383,96624500,14.686134338378906
MSFT,2008-11-17,19.739999771118164,20.239999771118164,19.149999618530273,19.31999969482422,97289000,14.14437198638916
MSFT,2008-11-18,19.5,19.65999984741211,18.75,19.6200008392334,108966500,14.46131706237793
MSFT,2008-11-19,19.6299991607666,19.950000762939453,18.25,18.290000915527344,103010500,13.481021881103516
MSFT,2008-11-20,18.1200008392334,18.84000015258789,17.5,17.530000686645508,139532800,12.920842170715332
MSFT,2008-11-21,18.020000457763672,19.700000762939453,17.979999542236328,19.68000030517578,157231900,14.505539894104004
MSFT,2008-11-24,19.889999389648438,20.940000534057617,19.8700008392334,20.690000534057617,125289900,15.249983787536621
MSFT,2008-11-25,20.860000610351562,20.93000030517578,19.549999237060547,19.989999771118164,92948100,14.73403549194336
MSFT,2008-11-26,19.729999542236328,20.68000030517578,19.729999542236328,20.489999771118164,79678300,15.102568626403809
MSFT,2008-11-28,20.229999542236328,20.309999465942383,20.020000457763672,20.219999313354492,28650800,14.903555870056152
MSFT,2008-12-01,19.8799991607666,19.950000762939453,18.600000381469727,18.610000610351562,79639900,13.716876983642578
MSFT,2008-12-02,18.989999771118164,19.309999465942383,18.559999465942383,19.149999618530273,79689800,14.11489486694336
MSFT,2008-12-03,18.649999618530273,19.899999618530273,18.600000381469727,19.8700008392334,80961500,14.645585060119629
MSFT,2008-12-04,19.399999618530273,19.920000076293945,18.790000915527344,19.110000610351562,78719200,14.085407257080078
MSFT,2008-12-05,18.90999984741211,19.979999542236328,18.469999313354492,19.8700008392334,91996200,14.645585060119629
MSFT,2008-12-08,20.350000381469727,21.25,20.139999389648438,21.010000228881836,107225000,15.485851287841797
MSFT,2008-12-09,20.6200008392334,21.25,20.459999084472656,20.600000381469727,80484900,15.183646202087402
MSFT,2008-12-10,20.81999969482422,20.959999084472656,20.299999237060547,20.610000610351562,61499000,15.191018104553223
MSFT,2008-12-11,20.110000610351562,20.1200008392334,19.309999465942383,19.450000762939453,83564300,14.336010932922363
MSFT,2008-12-12,19.149999618530273,19.850000381469727,18.700000762939453,19.360000610351562,78112600,14.269675254821777
MSFT,2008-12-15,19.34000015258789,19.440000534057617,18.889999389648438,19.040000915527344,59925900,14.033818244934082
MSFT,2008-12-16,19.209999084472656,20.18000030517578,19,20.110000610351562,97688700,14.822484016418457
MSFT,2008-12-17,19.809999465942383,20.049999237060547,19.5,19.65999984741211,78922700,14.490798950195312
MSFT,2008-12-18,19.860000610351562,20.020000457763672,18.989999771118164,19.299999237060547,80759200,14.225455284118652
MSFT,2008-12-19,19.420000076293945,19.799999237060547,19.110000610351562,19.1200008392334,113530400,14.092782020568848
MSFT,2008-12-22,19.239999771118164,19.290000915527344,18.889999389648438,19.18000030517578,58575400,14.137006759643555
MSFT,2008-12-23,19.280000686645508,19.56999969482422,19.010000228881836,19.280000686645508,47511400,14.210705757141113
MSFT,2008-12-24,19.260000228881836,19.450000762939453,19.100000381469727,19.170000076293945,16880400,14.129632949829102
MSFT,2008-12-26,19.200000762939453,19.329999923706055,19.09000015258789,19.1299991607666,23101000,14.100152969360352
MSFT,2008-12-29,19.149999618530273,19.209999084472656,18.639999389648438,18.959999084472656,58512800,13.974852561950684
MSFT,2008-12-30,19.010000228881836,19.489999771118164,19,19.34000015258789,43224100,14.254940032958984
MSFT,2008-12-31,19.309999465942383,19.68000030517578,19.270000457763672,19.440000534057617,46419000,14.328645706176758
MSFT,2009-01-02,19.530000686645508,20.399999618530273,19.3700008392334,20.329999923706055,50084000,14.984635353088379
MSFT,2009-01-05,20.200000762939453,20.670000076293945,20.059999465942383,20.520000457763672,61475200,15.124679565429688
MSFT,2009-01-06,20.75,21,20.610000610351562,20.760000228881836,58083400,15.30157470703125
MSFT,2009-01-07,20.190000534057617,20.290000915527344,19.479999542236328,19.510000228881836,72709900,14.38023853302002
MSFT,2009-01-08,19.6299991607666,20.190000534057617,19.549999237060547,20.1200008392334,70255400,14.829855918884277
MSFT,2009-01-09,20.170000076293945,20.299999237060547,19.40999984741211,19.520000457763672,49815300,14.387611389160156
MSFT,2009-01-12,19.709999084472656,19.790000915527344,19.299999237060547,19.469999313354492,52163500,14.35075569152832
MSFT,2009-01-13,19.520000457763672,19.989999771118164,19.520000457763672,19.81999969482422,65843500,14.60872745513916
MSFT,2009-01-14,19.530000686645508,19.68000030517578,19.010000228881836,19.09000015258789,80257500,14.070670127868652
MSFT,2009-01-15,19.06999969482422,19.299999237060547,18.520000457763672,19.239999771118164,96169800,14.181235313415527
MSFT,2009-01-16,19.6299991607666,19.90999984741211,19.149999618530273,19.709999084472656,79634100,14.527652740478516
MSFT,2009-01-20,19.459999084472656,19.6200008392334,18.3700008392334,18.479999542236328,89873000,13.62105655670166
MSFT,2009-01-21,18.8700008392334,19.450000762939453,18.459999084472656,19.3799991607666,68340900,14.284415245056152
MSFT,2009-01-22,18.049999237060547,18.18000030517578,17.06999969482422,17.110000610351562,222436600,12.61126708984375
MSFT,2009-01-23,16.969999313354492,17.489999771118164,16.75,17.200000762939453,117020600,12.677605628967285
MSFT,2009-01-26,17.290000915527344,17.809999465942383,17.229999542236328,17.6299991607666,92476500,12.994544982910156
MSFT,2009-01-27,17.780000686645508,17.969999313354492,17.43000030517578,17.65999984741211,61695000,13.016655921936035
MSFT,2009-01-28,17.799999237060547,18.309999465942383,17.760000228881836,18.040000915527344,64145500,13.296746253967285
MSFT,2009-01-29,17.780000686645508,17.959999084472656,17.559999465942383,17.59000015258789,49192800,12.965065002441406
MSFT,2009-01-30,17.739999771118164,17.790000915527344,17.100000381469727,17.100000381469727,62370900,12.603902816772461
MSFT,2009-02-02,17.030000686645508,18.1299991607666,17,17.829999923706055,88871700,13.141963005065918
MSFT,2009-02-03,17.850000381469727,18.610000610351562,17.600000381469727,18.5,86865100,13.635793685913086
MSFT,2009-02-04,18.540000915527344,19,18.5,18.6299991607666,75618000,13.731616973876953
MSFT,2009-02-05,18.510000228881836,19.139999389648438,18.25,19.040000915527344,75195200,14.033818244934082
MSFT,2009-02-06,19.15999984741211,19.93000030517578,19.059999465942383,19.65999984741211,86746000,14.490798950195312
MSFT,2009-02-09,19.639999389648438,19.770000457763672,19.260000228881836,19.440000534057617,52196400,14.328645706176758
MSFT,2009-02-10,19.25,19.799999237060547,18.700000762939453,18.799999237060547,83953200,13.856919288635254
MSFT,2009-02-11,18.940000534057617,19.489999771118164,18.920000076293945,19.209999084472656,58599000,14.159111976623535
MSFT,2009-02-12,18.969999313354492,19.31999969482422,18.540000915527344,19.260000228881836,75323200,14.195969581604004
MSFT,2009-02-13,19.270000457763672,19.469999313354492,19.040000915527344,19.09000015258789,47416000,14.070670127868652
MSFT,2009-02-17,18.489999771118164,18.5,17.889999389648438,18.09000015258789,75853300,13.425019264221191
MSFT,2009-02-18,18.219999313354492,18.450000762939453,18,18.1200008392334,54946900,13.447280883789062
MSFT,2009-02-19,18.299999237060547,18.3799991607666,17.809999465942383,17.90999984741211,49195600,13.291443824768066
MSFT,2009-02-20,17.770000457763672,18.190000534057617,17.65999984741211,18,69413800,13.358226776123047
MSFT,2009-02-23,18.020000457763672,18.149999618530273,17.15999984741211,17.209999084472656,70803400,12.771954536437988
MSFT,2009-02-24,17.030000686645508,17.350000381469727,16.360000610351562,17.170000076293945,122674500,12.742271423339844
MSFT,2009-02-25,17.010000228881836,17.239999771118164,16.459999084472656,16.959999084472656,105894600,12.586420059204102
MSFT,2009-02-26,17.049999237060547,17.079999923706055,16.420000076293945,16.420000076293945,83219500,12.185675621032715
MSFT,2009-02-27,16.290000915527344,16.520000457763672,16.100000381469727,16.149999618530273,93428000,11.985301971435547
MSFT,2009-03-02,15.960000038146973,16.25,15.720000267028809,15.789999961853027,80602100,11.718134880065918
MSFT,2009-03-03,16.030000686645508,16.239999771118164,15.640000343322754,15.880000114440918,80476600,11.784929275512695
MSFT,2009-03-04,16.1200008392334,16.399999618530273,15.890000343322754,16.1200008392334,69285100,11.963037490844727
MSFT,2009-03-05,15.859999656677246,15.880000114440918,15.270000457763672,15.270000457763672,89708500,11.332234382629395
MSFT,2009-03-06,15.350000381469727,15.619999885559082,14.869999885559082,15.279999732971191,92821400,11.339654922485352
MSFT,2009-03-09,15.199999809265137,15.739999771118164,15.100000381469727,15.149999618530273,66479100,11.243176460266113
MSFT,2009-03-10,15.369999885559082,16.6200008392334,15.25,16.479999542236328,95184200,12.230201721191406
MSFT,2009-03-11,16.6299991607666,17.200000762939453,16.43000030517578,17.110000610351562,84522200,12.697735786437988
MSFT,2009-03-12,17.010000228881836,17.040000915527344,16.479999542236328,17.010000228881836,93694100,12.623525619506836
MSFT,2009-03-13,16.979999542236328,17.049999237060547,16.18000030517578,16.649999618530273,82965800,12.356364250183105
MSFT,2009-03-16,16.81999969482422,16.959999084472656,16.239999771118164,16.25,67028900,12.0595121383667
MSFT,2009-03-17,16.31999969482422,16.899999618530273,16.260000228881836,16.899999618530273,62481000,12.54189682006836
MSFT,2009-03-18,17.030000686645508,17.219999313354492,16.600000381469727,16.959999084472656,70710700,12.586420059204102
MSFT,2009-03-19,17.3700008392334,17.450000762939453,16.920000076293945,17.139999389648438,58994600,12.720001220703125
MSFT,2009-03-20,17.31999969482422,17.649999618530273,16.8799991607666,17.059999465942383,81725500,12.660633087158203
MSFT,2009-03-23,17.3700008392334,18.59000015258789,17.309999465942383,18.329999923706055,71600000,13.603128433227539
MSFT,2009-03-24,18.040000915527344,18.209999084472656,17.84000015258789,17.93000030517578,50044100,13.306282043457031
MSFT,2009-03-25,17.979999542236328,18.309999465942383,17.520000457763672,17.8799991607666,73927100,13.269177436828613
MSFT,2009-03-26,18.170000076293945,18.8799991607666,18.1200008392334,18.829999923706055,63775100,13.974191665649414
MSFT,2009-03-27,18.540000915527344,18.6200008392334,18.049999237060547,18.1299991607666,47670400,13.45470142364502
MSFT,2009-03-30,17.739999771118164,17.760000228881836,17.270000457763672,17.479999542236328,49633000,12.97232437133789
MSFT,2009-03-31,17.829999923706055,18.790000915527344,17.780000686645508,18.3700008392334,92423300,13.632816314697266
MSFT,2009-04-01,18.229999542236328,19.360000610351562,18.18000030517578,19.309999465942383,96438900,14.330408096313477
MSFT,2009-04-02,19.5,19.889999389648438,19,19.290000915527344,99082300,14.315571784973145
MSFT,2009-04-03,19.1299991607666,19.149999618530273,18.43000030517578,18.75,81858400,13.914825439453125
MSFT,2009-04-06,18.540000915527344,18.760000228881836,18.270000457763672,18.760000228881836,47476100,13.922243118286133
MSFT,2009-04-07,18.760000228881836,19.139999389648438,18.6299991607666,18.760000228881836,65815200,13.922243118286133
MSFT,2009-04-08,18.969999313354492,19.6200008392334,18.959999084472656,19.190000534057617,56408900,14.241353988647461
MSFT,2009-04-09,19.450000762939453,19.700000762939453,19.219999313354492,19.670000076293945,55759600,14.597574234008789
MSFT,2009-04-13,19.690000534057617,19.850000381469727,19.3700008392334,19.59000015258789,44444700,14.538207054138184
MSFT,2009-04-14,19.440000534057617,19.549999237060547,19,19.350000381469727,63796300,14.36009407043457
MSFT,2009-04-15,19.209999084472656,19.25,18.510000228881836,18.829999923706055,72725500,13.974191665649414
MSFT,2009-04-16,19.15999984741211,19.780000686645508,18.989999771118164,19.760000228881836,67688700,14.664365768432617
MSFT,2009-04-17,19.690000534057617,19.690000534057617,19,19.200000762939453,61398500,14.24877643585205
MSFT,2009-04-20,18.889999389648438,18.950000762939453,18.56999969482422,18.610000610351562,62937200,13.810928344726562
MSFT,2009-04-21,18.59000015258789,19.079999923706055,18.56999969482422,18.969999313354492,60928300,14.078093528747559
MSFT,2009-04-22,18.760000228881836,19.190000534057617,18.700000762939453,18.780000686645508,59401000,13.937085151672363
MSFT,2009-04-23,18.920000076293945,18.940000534057617,18.469999313354492,18.920000076293945,86116300,14.040987968444824
MSFT,2009-04-24,19.81999969482422,21.200000762939453,19.5,20.90999984741211,168478500,15.517812728881836
MSFT,2009-04-27,20.549999237060547,20.81999969482422,20.280000686645508,20.399999618530273,68219600,15.13932991027832
MSFT,2009-04-28,20.25,20.270000457763672,19.790000915527344,19.93000030517578,76685200,14.790533065795898
MSFT,2009-04-29,20.110000610351562,20.889999389648438,20.059999465942383,20.25,79301600,15.02801513671875
MSFT,2009-04-30,20.600000381469727,21.100000381469727,20.010000228881836,20.260000228881836,87439900,15.035428047180176
MSFT,2009-05-01,20.190000534057617,20.350000381469727,19.860000610351562,20.239999771118164,63224500,15.020586013793945
MSFT,2009-05-04,20.3700008392334,20.399999618530273,19.979999542236328,20.190000534057617,54313400,14.983478546142578
MSFT,2009-05-05,20.139999389648438,20.239999771118164,19.639999389648438,19.790000915527344,66835500,14.686628341674805
MSFT,2009-05-06,20.059999465942383,20.06999969482422,19.610000610351562,19.790000915527344,59639100,14.686628341674805
MSFT,2009-05-07,19.959999084472656,19.989999771118164,19.139999389648438,19.31999969482422,68727200,14.337828636169434
MSFT,2009-05-08,19.459999084472656,19.639999389648438,19.139999389648438,19.420000076293945,67597600,14.412047386169434
MSFT,2009-05-11,19.200000762939453,19.729999542236328,19.010000228881836,19.31999969482422,63762600,14.337828636169434
MSFT,2009-05-12,19.510000228881836,20.059999465942383,19.469999313354492,19.889999389648438,71966800,14.760843276977539
MSFT,2009-05-13,19.920000076293945,20,19.670000076293945,19.75,49281700,14.65694808959961
MSFT,2009-05-14,19.829999923706055,20.229999542236328,19.799999237060547,20.059999465942383,54539500,14.886999130249023
MSFT,2009-05-15,20.1299991607666,20.5,19.979999542236328,20.219999313354492,61289900,15.005743026733398
MSFT,2009-05-18,20.360000610351562,20.600000381469727,20.239999771118164,20.600000381469727,46073800,15.287753105163574
MSFT,2009-05-19,20.510000228881836,20.739999771118164,20.25,20.309999465942383,51368300,15.168258666992188
MSFT,2009-05-20,20.40999984741211,20.690000534057617,20.219999313354492,20.3799991607666,47450700,15.220537185668945
MSFT,2009-05-21,20.139999389648438,20.229999542236328,19.510000228881836,19.81999969482422,58232800,14.802305221557617
MSFT,2009-05-22,19.93000030517578,20.170000076293945,19.469999313354492,19.75,37318700,14.750030517578125
MSFT,2009-05-26,19.540000915527344,20.450000762939453,19.450000762939453,20.34000015258789,44991700,15.190665245056152
MSFT,2009-05-27,20.25,20.600000381469727,20.06999969482422,20.1299991607666,42892900,15.033822059631348
MSFT,2009-05-28,20.31999969482422,20.6299991607666,20.049999237060547,20.450000762939453,45480800,15.272812843322754
MSFT,2009-05-29,20.559999465942383,20.940000534057617,20.299999237060547,20.889999389648438,46134900,15.601424217224121
MSFT,2009-06-01,21,21.5,20.860000610351562,21.399999618530273,57317100,15.982316970825195
MSFT,2009-06-02,21.360000610351562,21.979999542236328,21.200000762939453,21.399999618530273,48935700,15.982316970825195
MSFT,2009-06-03,21.309999465942383,21.760000228881836,21.290000915527344,21.729999542236328,56039600,16.228759765625
MSFT,2009-06-04,21.770000457763672,21.899999618530273,21.579999923706055,21.829999923706055,42330000,16.30345916748047
MSFT,2009-06-05,21.959999084472656,22.309999465942383,21.809999465942383,22.139999389648438,59579200,16.534971237182617
MSFT,2009-06-08,21.979999542236328,22.31999969482422,21.6299991607666,22.049999237060547,49000600,16.467754364013672
MSFT,2009-06-09,22.059999465942383,22.31999969482422,21.8799991607666,22.079999923706055,50887700,16.490156173706055
MSFT,2009-06-10,22.170000076293945,22.6200008392334,22.1200008392334,22.549999237060547,61297200,16.84117889404297
MSFT,2009-06-11,22.59000015258789,23.260000228881836,22.56999969482422,22.829999923706055,65124600,17.0502872467041
MSFT,2009-06-12,22.899999618530273,23.3799991607666,22.739999771118164,23.329999923706055,50963500,17.4237117767334
MSFT,2009-06-15,23.229999542236328,23.540000915527344,23.020000457763672,23.420000076293945,69089600,17.490922927856445
MSFT,2009-06-16,23.469999313354492,24.110000610351562,23.440000534057617,23.450000762939453,105295600,17.513322830200195
MSFT,2009-06-17,23.5,23.81999969482422,23.170000076293945,23.68000030517578,86483100,17.68509864807129
MSFT,2009-06-18,23.6200008392334,23.690000534057617,23.299999237060547,23.5,58852200,17.55066680908203
MSFT,2009-06-19,24.040000915527344,24.34000015258789,23.75,24.06999969482422,115459000,17.976364135742188
MSFT,2009-06-22,23.950000762939453,23.950000762939453,23.25,23.280000686645508,71291600,17.386367797851562
MSFT,2009-06-23,23.3799991607666,23.65999984741211,23.209999084472656,23.34000015258789,56752700,17.431169509887695
MSFT,2009-06-24,23.450000762939453,23.75,23.360000610351562,23.469999313354492,54287700,17.528261184692383
MSFT,2009-06-25,23.43000030517578,23.920000076293945,23.200000762939453,23.790000915527344,57724300,17.767253875732422
MSFT,2009-06-26,23.56999969482422,23.690000534057617,23.31999969482422,23.350000381469727,65126400,17.438644409179688
MSFT,2009-06-29,23.600000381469727,24.030000686645508,23.549999237060547,23.860000610351562,62854900,17.81952476501465
MSFT,2009-06-30,23.969999313354492,24.239999771118164,23.6299991607666,23.770000457763672,66452400,17.752315521240234
MSFT,2009-07-01,24.049999237060547,24.299999237060547,23.959999084472656,24.040000915527344,54908400,17.953968048095703
MSFT,2009-07-02,23.760000228881836,24.040000915527344,23.209999084472656,23.3700008392334,65422200,17.453580856323242
MSFT,2009-07-06,23.209999084472656,23.280000686645508,22.8700008392334,23.200000762939453,49207700,17.326627731323242
MSFT,2009-07-07,23.079999923706055,23.139999389648438,22.459999084472656,22.530000686645508,52842500,16.82623291015625
MSFT,2009-07-08,22.309999465942383,22.690000534057617,22,22.559999465942383,73023400,16.848636627197266
MSFT,2009-07-09,22.649999618530273,22.809999465942383,22.3700008392334,22.440000534057617,46981200,16.75901985168457
MSFT,2009-07-10,22.190000534057617,22.540000915527344,22.149999618530273,22.389999389648438,43229200,16.7216739654541
MSFT,2009-07-13,22.420000076293945,23.290000915527344,22.139999389648438,23.229999542236328,67584000,17.349027633666992
MSFT,2009-07-14,23.200000762939453,23.219999313354492,22.860000610351562,23.110000610351562,45448700,17.259397506713867
MSFT,2009-07-15,23.75,24.1200008392334,23.559999465942383,24.1200008392334,67238700,18.01370620727539
MSFT,2009-07-16,23.93000030517578,24.440000534057617,23.860000610351562,24.440000534057617,64555100,18.2526912689209
MSFT,2009-07-17,24.399999618530273,24.450000762939453,24.100000381469727,24.290000915527344,52860100,18.140670776367188
MSFT,2009-07-20,24.440000534057617,24.530000686645508,24.149999618530273,24.530000686645508,47798000,18.31990623474121
MSFT,2009-07-21,24.690000534057617,24.829999923706055,24.3700008392334,24.829999923706055,52028400,18.543968200683594
MSFT,2009-07-22,24.700000762939453,24.899999618530273,24.510000228881836,24.799999237060547,66192500,18.521554946899414
MSFT,2009-07-23,24.93000030517578,25.719999313354492,24.84000015258789,25.559999465942383,106060500,19.089143753051758
MSFT,2009-07-24,23.610000610351562,23.889999389648438,22.809999465942383,23.450000762939453,215135700,17.513322830200195
MSFT,2009-07-27,23.440000534057617,23.450000762939453,22.899999618530273,23.110000610351562,80950000,17.259397506713867
MSFT,2009-07-28,22.989999771118164,23.549999237060547,22.899999618530273,23.469999313354492,70288400,17.528261184692383
MSFT,2009-07-29,23.729999542236328,23.90999984741211,23.34000015258789,23.799999237060547,73626900,17.77471923828125
MSFT,2009-07-30,24.200000762939453,24.43000030517578,23.709999084472656,23.809999465942383,67820000,17.782184600830078
MSFT,2009-07-31,23.770000457763672,24.06999969482422,23.5,23.520000457763672,54258200,17.56560516357422
MSFT,2009-08-03,23.81999969482422,23.860000610351562,23.5,23.829999923706055,46902900,17.7971248626709
MSFT,2009-08-04,23.68000030517578,23.790000915527344,23.530000686645508,23.770000457763672,49218300,17.752315521240234
MSFT,2009-08-05,23.84000015258789,24.25,23.790000915527344,23.809999465942383,53310300,17.782184600830078
MSFT,2009-08-06,23.93000030517578,23.979999542236328,23.270000457763672,23.459999084472656,59686000,17.520790100097656
MSFT,2009-08-07,23.75,23.81999969482422,23.5,23.559999465942383,46169700,17.595470428466797
MSFT,2009-08-10,23.459999084472656,23.549999237060547,23.299999237060547,23.420000076293945,35261900,17.490922927856445
MSFT,2009-08-11,23.31999969482422,23.399999618530273,23.049999237060547,23.1299991607666,33615800,17.274335861206055
MSFT,2009-08-12,23.1299991607666,23.899999618530273,23.030000686645508,23.530000686645508,61972300,17.57307243347168
MSFT,2009-08-13,23.6299991607666,23.850000381469727,23.399999618530273,23.6200008392334,38954500,17.64028549194336
MSFT,2009-08-14,23.6200008392334,23.799999237060547,23.510000228881836,23.690000534057617,46330200,17.692569732666016
MSFT,2009-08-17,23.31999969482422,23.600000381469727,23.229999542236328,23.25,42474400,17.363956451416016
MSFT,2009-08-18,23.290000915527344,23.649999618530273,23.270000457763672,23.579999923706055,38878900,17.709430694580078
MSFT,2009-08-19,23.25,23.719999313354492,23.25,23.649999618530273,41821300,17.76200294494629
MSFT,2009-08-20,23.600000381469727,23.8700008392334,23.540000915527344,23.670000076293945,39505900,17.777034759521484
MSFT,2009-08-21,23.93000030517578,24.420000076293945,23.770000457763672,24.40999984741211,69011400,18.33279800415039
MSFT,2009-08-24,24.40999984741211,24.729999542236328,24.280000686645508,24.639999389648438,54180900,18.505535125732422
MSFT,2009-08-25,24.600000381469727,24.81999969482422,24.459999084472656,24.639999389648438,43980300,18.505535125732422
MSFT,2009-08-26,24.59000015258789,24.75,24.420000076293945,24.549999237060547,41079000,18.437942504882812
MSFT,2009-08-27,24.40999984741211,24.780000686645508,24.299999237060547,24.690000534057617,45495600,18.5430908203125
MSFT,2009-08-28,25.06999969482422,25.489999771118164,24.610000610351562,24.68000030517578,55808000,18.535581588745117
MSFT,2009-08-31,24.56999969482422,24.850000381469727,24.290000915527344,24.649999618530273,49592800,18.513050079345703
MSFT,2009-09-01,24.350000381469727,24.739999771118164,23.899999618530273,24,62608500,18.024864196777344
MSFT,2009-09-02,23.81999969482422,24.139999389648438,23.780000686645508,23.860000610351562,40771300,17.919723510742188
MSFT,2009-09-03,23.90999984741211,24.139999389648438,23.760000228881836,24.110000610351562,34120000,18.10748863220215
MSFT,2009-09-04,24.09000015258789,24.799999237060547,24.079999923706055,24.6200008392334,44999700,18.490516662597656
MSFT,2009-09-08,24.6200008392334,24.84000015258789,24.40999984741211,24.81999969482422,53737100,18.640722274780273
MSFT,2009-09-09,24.739999771118164,24.950000762939453,24.670000076293945,24.780000686645508,49900300,18.610679626464844
MSFT,2009-09-10,24.799999237060547,25.049999237060547,24.649999618530273,25,46256000,18.775903701782227
MSFT,2009-09-11,24.93000030517578,25.170000076293945,24.809999465942383,24.860000610351562,54303500,18.670764923095703
MSFT,2009-09-14,24.649999618530273,25.09000015258789,24.639999389648438,25,42806800,18.775903701782227
MSFT,2009-09-15,24.969999313354492,25.270000457763672,24.860000610351562,25.200000762939453,44716600,18.926105499267578
MSFT,2009-09-16,25.25,25.350000381469727,24.950000762939453,25.200000762939453,50055800,18.926105499267578
MSFT,2009-09-17,25.059999465942383,25.3799991607666,25.059999465942383,25.299999237060547,42428800,19.001218795776367
MSFT,2009-09-18,25.459999084472656,25.479999542236328,25.100000381469727,25.260000228881836,68016500,18.971179962158203
MSFT,2009-09-21,25.110000610351562,25.3700008392334,25.100000381469727,25.299999237060547,28878700,19.001218795776367
MSFT,2009-09-22,25.399999618530273,25.81999969482422,25.290000915527344,25.770000457763672,61376700,19.35420036315918
MSFT,2009-09-23,25.920000076293945,26.25,25.639999389648438,25.709999084472656,60599900,19.309139251708984
MSFT,2009-09-24,25.920000076293945,26.110000610351562,25.65999984741211,25.940000534057617,56302900,19.481874465942383
MSFT,2009-09-25,25.690000534057617,25.81999969482422,25.520000457763672,25.549999237060547,50158900,19.188974380493164
MSFT,2009-09-28,25.600000381469727,26.15999984741211,25.600000381469727,25.829999923706055,44358000,19.39926528930664
MSFT,2009-09-29,25.90999984741211,25.959999084472656,25.690000534057617,25.75,39050300,19.33917999267578
MSFT,2009-09-30,25.760000228881836,25.989999771118164,25.3799991607666,25.719999313354492,63533400,19.316654205322266
MSFT,2009-10-01,25.40999984741211,25.469999313354492,24.799999237060547,24.8799991607666,75958100,18.685775756835938
MSFT,2009-10-02,24.459999084472656,25.09000015258789,24.43000030517578,24.959999084472656,51219700,18.74586296081543
MSFT,2009-10-05,24.979999542236328,25.059999465942383,24.520000457763672,24.639999389648438,60804900,18.505535125732422
MSFT,2009-10-06,24.68000030517578,25.209999084472656,24.65999984741211,25.110000610351562,48795300,18.8585262298584
MSFT,2009-10-07,24.989999771118164,25.18000030517578,24.8799991607666,25.100000381469727,38472700,18.851011276245117
MSFT,2009-10-08,25.440000534057617,25.899999618530273,25.219999313354492,25.670000076293945,60521300,19.279096603393555
MSFT,2009-10-09,25.56999969482422,25.790000915527344,25.459999084472656,25.549999237060547,39520000,19.188974380493164
MSFT,2009-10-12,25.65999984741211,25.889999389648438,25.549999237060547,25.719999313354492,29145800,19.316654205322266
MSFT,2009-10-13,25.59000015258789,25.940000534057617,25.520000457763672,25.809999465942383,37749000,19.384246826171875
MSFT,2009-10-14,26.139999389648438,26.200000762939453,25.81999969482422,25.959999084472656,45365500,19.496896743774414
MSFT,2009-10-15,25.899999618530273,26.709999084472656,25.899999618530273,26.709999084472656,65620100,20.0601749420166
MSFT,2009-10-16,26.450000762939453,26.6299991607666,26.100000381469727,26.5,56500900,19.90245819091797
MSFT,2009-10-19,26.489999771118164,26.579999923706055,26.25,26.360000610351562,48143200,19.797317504882812
MSFT,2009-10-20,26.420000076293945,26.510000228881836,25.940000534057617,26.3700008392334,54604700,19.804834365844727
MSFT,2009-10-21,26.459999084472656,26.75,26.389999389648438,26.579999923706055,61672700,19.962547302246094
MSFT,2009-10-22,26.559999465942383,26.719999313354492,26.1299991607666,26.59000015258789,61600000,19.97005271911621
MSFT,2009-10-23,29.200000762939453,29.350000381469727,27.8799991607666,28.020000457763672,281761000,21.04403305053711
MSFT,2009-10-26,28.1299991607666,29.020000457763672,28.110000610351562,28.68000030517578,124149700,21.539716720581055
MSFT,2009-10-27,28.729999542236328,28.8799991607666,28.440000534057617,28.59000015258789,69685800,21.472129821777344
MSFT,2009-10-28,28.239999771118164,28.770000457763672,27.950000762939453,28.020000457763672,73542400,21.04403305053711
MSFT,2009-10-29,28.06999969482422,28.40999984741211,27.850000381469727,28.219999313354492,65225500,21.194242477416992
MSFT,2009-10-30,28.030000686645508,28.399999618530273,27.65999984741211,27.729999542236328,73371800,20.826234817504883
MSFT,2009-11-02,27.700000762939453,28.049999237060547,27.40999984741211,27.8799991607666,62428900,20.938892364501953
MSFT,2009-11-03,27.639999389648438,27.739999771118164,27.43000030517578,27.530000686645508,50294800,20.6760311126709
MSFT,2009-11-04,27.690000534057617,28.389999389648438,27.6200008392334,28.059999465942383,63898400,21.07408332824707
MSFT,2009-11-05,28.520000457763672,28.739999771118164,28.280000686645508,28.469999313354492,52681700,21.382003784179688
MSFT,2009-11-06,28.3799991607666,28.6299991607666,28.200000762939453,28.520000457763672,38908500,21.4195556640625
MSFT,2009-11-09,28.6200008392334,29,28.530000686645508,28.989999771118164,57518000,21.772541046142578
MSFT,2009-11-10,28.899999618530273,29.280000686645508,28.809999465942383,29.010000228881836,65881100,21.787567138671875
MSFT,2009-11-11,29.079999923706055,29.299999237060547,29.020000457763672,29.1200008392334,49693400,21.870166778564453
MSFT,2009-11-12,29.010000228881836,29.489999771118164,29,29.360000610351562,55352400,22.05042266845703
MSFT,2009-11-13,29.469999313354492,29.790000915527344,29.3700008392334,29.6299991607666,53037600,22.25320816040039
MSFT,2009-11-16,29.610000610351562,29.799999237060547,29.3700008392334,29.540000915527344,54129500,22.185617446899414
MSFT,2009-11-17,29.5,30,29.469999313354492,30,75648900,22.63067626953125
MSFT,2009-11-18,30,30.139999389648438,29.809999465942383,30.110000610351562,59431200,22.71365737915039
MSFT,2009-11-19,29.989999771118164,30,29.700000762939453,29.780000686645508,51967700,22.464719772338867
MSFT,2009-11-20,29.65999984741211,29.770000457763672,29.43000030517578,29.6200008392334,42647100,22.344022750854492
MSFT,2009-11-23,29.84000015258789,30.010000228881836,29.700000762939453,29.940000534057617,41832700,22.585418701171875
MSFT,2009-11-24,29.950000762939453,29.989999771118164,29.75,29.90999984741211,37341400,22.562786102294922
MSFT,2009-11-25,29.809999465942383,29.860000610351562,29.579999923706055,29.790000915527344,32033500,22.47226333618164
MSFT,2009-11-27,29.110000610351562,29.389999389648438,28.75,29.219999313354492,29357900,22.04228401184082
MSFT,2009-11-30,29.149999618530273,29.450000762939453,29,29.40999984741211,44172000,22.185611724853516
MSFT,2009-12-01,29.520000457763672,30.049999237060547,29.40999984741211,30.010000228881836,49904200,22.638233184814453
MSFT,2009-12-02,29.899999618530273,29.989999771118164,29.649999618530273,29.780000686645508,36308600,22.464719772338867
MSFT,2009-12-03,29.84000015258789,30.200000762939453,29.760000228881836,29.829999923706055,43095200,22.502439498901367
MSFT,2009-12-04,30.049999237060547,30.3700008392334,29.829999923706055,29.979999542236328,58810700,22.61559295654297
MSFT,2009-12-07,29.780000686645508,30.079999923706055,29.68000030517578,29.790000915527344,38082700,22.47226333618164
MSFT,2009-12-08,29.520000457763672,29.739999771118164,29.3799991607666,29.56999969482422,37402200,22.306304931640625
MSFT,2009-12-09,29.469999313354492,29.809999465942383,29.25,29.709999084472656,44713300,22.411914825439453
MSFT,2009-12-10,29.709999084472656,29.959999084472656,29.65999984741211,29.8700008392334,45940200,22.532617568969727
MSFT,2009-12-11,29.969999313354492,30,29.790000915527344,29.850000381469727,43744200,22.517528533935547
MSFT,2009-12-14,29.90999984741211,30.15999984741211,29.899999618530273,30.110000610351562,34651200,22.71365737915039
MSFT,2009-12-15,29.889999389648438,30.209999084472656,29.8799991607666,30.020000457763672,49473200,22.645776748657227
MSFT,2009-12-16,30.06999969482422,30.40999984741211,30.040000915527344,30.100000381469727,55737800,22.70612144470215
MSFT,2009-12-17,29.950000762939453,29.959999084472656,29.56999969482422,29.600000381469727,43691200,22.328947067260742
MSFT,2009-12-18,29.84000015258789,30.450000762939453,29.799999237060547,30.360000610351562,94118000,22.902250289916992
MSFT,2009-12-21,30.399999618530273,30.84000015258789,30.3700008392334,30.520000457763672,40129100,23.0229434967041
MSFT,2009-12-22,30.600000381469727,30.93000030517578,30.540000915527344,30.81999969482422,36321000,23.249248504638672
MSFT,2009-12-23,30.709999084472656,30.950000762939453,30.690000534057617,30.920000076293945,28362700,23.324689865112305
MSFT,2009-12-24,30.8799991607666,31,30.760000228881836,31,11083900,23.385038375854492
MSFT,2009-12-28,31,31.18000030517578,30.889999389648438,31.170000076293945,25384000,23.513273239135742
MSFT,2009-12-29,31.350000381469727,31.5,31.229999542236328,31.389999389648438,29716200,23.679231643676758
MSFT,2009-12-30,31.149999618530273,31.290000915527344,30.799999237060547,30.959999084472656,42006200,23.354862213134766
MSFT,2009-12-31,30.979999542236328,30.989999771118164,30.479999542236328,30.479999542236328,31929700,22.99277687072754
MSFT,2010-01-04,30.6200008392334,31.100000381469727,30.59000015258789,30.950000762939453,38409100,23.347320556640625
MSFT,2010-01-05,30.850000381469727,31.100000381469727,30.639999389648438,30.959999084472656,49749600,23.354862213134766
MSFT,2010-01-06,30.8799991607666,31.079999923706055,30.520000457763672,30.770000457763672,58182400,23.211538314819336
MSFT,2010-01-07,30.6299991607666,30.700000762939453,30.190000534057617,30.450000762939453,50559700,22.970144271850586
MSFT,2010-01-08,30.280000686645508,30.8799991607666,30.239999771118164,30.65999984741211,51197400,23.128555297851562
MSFT,2010-01-11,30.709999084472656,30.760000228881836,30.1200008392334,30.270000457763672,68754700,22.834362030029297
MSFT,2010-01-12,30.149999618530273,30.399999618530273,29.90999984741211,30.06999969482422,65912100,22.683486938476562
MSFT,2010-01-13,30.260000228881836,30.520000457763672,30.010000228881836,30.350000381469727,51863500,22.89470863342285
MSFT,2010-01-14,30.309999465942383,31.100000381469727,30.260000228881836,30.959999084472656,63228100,23.354862213134766
MSFT,2010-01-15,31.079999923706055,31.239999771118164,30.709999084472656,30.860000610351562,79913200,23.279430389404297
MSFT,2010-01-19,30.75,31.239999771118164,30.68000030517578,31.100000381469727,46575700,23.46047019958496
MSFT,2010-01-20,30.809999465942383,30.940000534057617,30.309999465942383,30.59000015258789,54849500,23.075756072998047
MSFT,2010-01-21,30.610000610351562,30.719999313354492,30,30.010000228881836,73086700,22.638233184814453
MSFT,2010-01-22,30,30.200000762939453,28.84000015258789,28.959999084472656,102004600,21.846147537231445
MSFT,2010-01-25,29.239999771118164,29.65999984741211,29.100000381469727,29.31999969482422,63373000,22.117719650268555
MSFT,2010-01-26,29.200000762939453,29.850000381469727,29.09000015258789,29.5,66639900,22.253501892089844
MSFT,2010-01-27,29.350000381469727,29.81999969482422,29.020000457763672,29.670000076293945,63949500,22.381744384765625
MSFT,2010-01-28,29.84000015258789,29.8700008392334,28.889999389648438,29.15999984741211,117513700,21.997026443481445
MSFT,2010-01-29,29.899999618530273,29.920000076293945,27.65999984741211,28.18000030517578,193888500,21.25775146484375
MSFT,2010-02-01,28.389999389648438,28.479999542236328,27.920000076293945,28.40999984741211,85931100,21.431249618530273
MSFT,2010-02-02,28.3700008392334,28.5,28.139999389648438,28.459999084472656,54413700,21.468971252441406
MSFT,2010-02-03,28.260000228881836,28.790000915527344,28.1200008392334,28.6299991607666,61397900,21.597209930419922
MSFT,2010-02-04,28.3799991607666,28.5,27.809999465942383,27.84000015258789,77850000,21.001272201538086
MSFT,2010-02-05,28,28.280000686645508,27.56999969482422,28.020000457763672,80960100,21.137056350708008
MSFT,2010-02-08,28.010000228881836,28.079999923706055,27.56999969482422,27.719999313354492,52820600,20.910749435424805
MSFT,2010-02-09,27.969999313354492,28.34000015258789,27.75,28.010000228881836,59195800,21.12950325012207
MSFT,2010-02-10,28.030000686645508,28.239999771118164,27.84000015258789,27.989999771118164,48591300,21.114421844482422
MSFT,2010-02-11,27.93000030517578,28.399999618530273,27.700000762939453,28.1200008392334,65993700,21.212495803833008
MSFT,2010-02-12,27.809999465942383,28.059999465942383,27.579999923706055,27.93000030517578,81117200,21.069164276123047
MSFT,2010-02-16,28.1299991607666,28.3700008392334,28.020000457763672,28.350000381469727,51935600,21.48599624633789
MSFT,2010-02-17,28.530000686645508,28.649999618530273,28.360000610351562,28.59000015258789,45882900,21.66788673400879
MSFT,2010-02-18,28.59000015258789,29.030000686645508,28.510000228881836,28.969999313354492,42856500,21.95588493347168
MSFT,2010-02-19,28.790000915527344,28.920000076293945,28.690000534057617,28.770000457763672,44451800,21.804309844970703
MSFT,2010-02-22,28.84000015258789,28.940000534057617,28.649999618530273,28.729999542236328,36707100,21.774005889892578
MSFT,2010-02-23,28.68000030517578,28.829999923706055,28.09000015258789,28.329999923706055,52266200,21.47083854675293
MSFT,2010-02-24,28.520000457763672,28.790000915527344,28.3799991607666,28.6299991607666,43165900,21.69820213317871
MSFT,2010-02-25,28.270000457763672,28.649999618530273,28.020000457763672,28.600000381469727,48735300,21.675474166870117
MSFT,2010-02-26,28.649999618530273,28.850000381469727,28.510000228881836,28.670000076293945,40370600,21.728519439697266
MSFT,2010-03-01,28.770000457763672,29.049999237060547,28.530000686645508,29.020000457763672,43805400,21.99378204345703
MSFT,2010-03-02,29.079999923706055,29.299999237060547,28.239999771118164,28.459999084472656,93123900,21.569366455078125
MSFT,2010-03-03,28.510000228881836,28.610000610351562,28.350000381469727,28.459999084472656,48442100,21.569366455078125
MSFT,2010-03-04,28.459999084472656,28.649999618530273,28.270000457763672,28.6299991607666,42890600,21.69820213317871
MSFT,2010-03-05,28.65999984741211,28.68000030517578,28.420000076293945,28.59000015258789,56001800,21.66788673400879
MSFT,2010-03-08,28.520000457763672,28.93000030517578,28.5,28.6299991607666,39414500,21.69820213317871
MSFT,2010-03-09,28.559999465942383,29.110000610351562,28.549999237060547,28.799999237060547,50271600,21.82704734802246
MSFT,2010-03-10,28.860000610351562,29.110000610351562,28.799999237060547,28.969999313354492,44891400,21.95588493347168
MSFT,2010-03-11,28.889999389648438,29.190000534057617,28.850000381469727,29.18000030517578,35349700,22.115041732788086
MSFT,2010-03-12,29.31999969482422,29.3799991607666,29.040000915527344,29.270000457763672,31700200,22.183252334594727
MSFT,2010-03-15,29.18000030517578,29.3700008392334,29.010000228881836,29.290000915527344,37512000,22.198410034179688
MSFT,2010-03-16,29.420000076293945,29.489999771118164,29.200000762939453,29.3700008392334,36723500,22.259050369262695
MSFT,2010-03-17,29.5,29.8700008392334,29.399999618530273,29.6299991607666,50385700,22.456092834472656
MSFT,2010-03-18,29.6299991607666,29.719999313354492,29.5,29.610000610351562,43845200,22.44093132019043
MSFT,2010-03-19,29.760000228881836,29.899999618530273,29.350000381469727,29.59000015258789,81332100,22.425777435302734
MSFT,2010-03-22,29.5,29.700000762939453,29.389999389648438,29.600000381469727,37718200,22.43335723876953
MSFT,2010-03-23,29.59000015258789,29.899999618530273,29.40999984741211,29.8799991607666,42026600,22.64556312561035
MSFT,2010-03-24,29.719999313354492,29.850000381469727,29.600000381469727,29.649999618530273,33987700,22.47124481201172
MSFT,2010-03-25,29.829999923706055,30.56999969482422,29.799999237060547,30.010000228881836,73168700,22.744089126586914
MSFT,2010-03-26,30.09000015258789,30.200000762939453,29.59000015258789,29.65999984741211,55595500,22.47882652282715
MSFT,2010-03-29,29.709999084472656,29.81999969482422,29.549999237060547,29.59000015258789,33336000,22.425777435302734
MSFT,2010-03-30,29.6299991607666,29.860000610351562,29.5,29.770000457763672,34954800,22.562196731567383
MSFT,2010-03-31,29.639999389648438,29.719999313354492,29.170000076293945,29.290000915527344,63760000,22.198410034179688
MSFT,2010-04-01,29.350000381469727,29.540000915527344,28.6200008392334,29.15999984741211,74768100,22.099891662597656
MSFT,2010-04-05,29.1299991607666,29.43000030517578,29.030000686645508,29.270000457763672,34331200,22.183252334594727
MSFT,2010-04-06,29.149999618530273,29.579999923706055,28.979999542236328,29.31999969482422,47366800,22.221149444580078
MSFT,2010-04-07,29.15999984741211,29.559999465942383,29.139999389648438,29.350000381469727,58318800,22.24388313293457
MSFT,2010-04-08,29.31999969482422,29.979999542236328,29.299999237060547,29.920000076293945,63713800,22.675872802734375
MSFT,2010-04-09,29.950000762939453,30.40999984741211,29.899999618530273,30.34000015258789,54752500,22.994192123413086
MSFT,2010-04-12,30.25,30.489999771118164,30.209999084472656,30.31999969482422,37068800,22.979032516479492
MSFT,2010-04-13,30.149999618530273,30.5,30.1299991607666,30.450000762939453,41374600,23.07755470275879
MSFT,2010-04-14,30.790000915527344,31,30.65999984741211,30.81999969482422,68941200,23.357973098754883
MSFT,2010-04-15,30.81999969482422,30.950000762939453,30.709999084472656,30.8700008392334,52745400,23.39586067199707
MSFT,2010-04-16,30.790000915527344,30.979999542236328,30.600000381469727,30.670000076293945,88703100,23.244281768798828
MSFT,2010-04-19,30.770000457763672,31.25,30.760000228881836,31.040000915527344,64970300,23.524703979492188
MSFT,2010-04-20,31.219999313354492,31.440000534057617,31.1299991607666,31.360000610351562,52199500,23.767229080200195
MSFT,2010-04-21,31.329999923706055,31.5,31.229999542236328,31.329999923706055,55343100,23.744489669799805
MSFT,2010-04-22,31.040000915527344,31.530000686645508,30.899999618530273,31.389999389648438,84847600,23.789955139160156
MSFT,2010-04-23,31.1200008392334,31.579999923706055,30.649999618530273,30.959999084472656,126766600,23.464073181152344
MSFT,2010-04-26,31,31.280000686645508,30.860000610351562,31.110000610351562,63649300,23.5777587890625
MSFT,2010-04-27,30.950000762939453,31.25,30.75,30.850000381469727,68730900,23.38070297241211
MSFT,2010-04-28,30.920000076293945,31,30.6200008392334,30.90999984741211,64557900,23.426185607910156
MSFT,2010-04-29,30.93000030517578,31.43000030517578,30.670000076293945,31,52665200,23.4943904876709
MSFT,2010-04-30,31.06999969482422,31.079999923706055,30.520000457763672,30.540000915527344,63214800,23.145769119262695
MSFT,2010-05-03,30.670000076293945,31.059999465942383,30.579999923706055,30.860000610351562,43989500,23.38829231262207
MSFT,2010-05-04,30.520000457763672,30.549999237060547,29.75,30.1299991607666,82085600,22.835025787353516
MSFT,2010-05-05,29.770000457763672,30.09000015258789,29.690000534057617,29.850000381469727,66833800,22.622821807861328
MSFT,2010-05-06,29.59000015258789,29.8799991607666,27.90999984741211,28.979999542236328,128613000,21.963468551635742
MSFT,2010-05-07,28.93000030517578,28.950000762939453,27.31999969482422,28.209999084472656,173718100,21.379894256591797
MSFT,2010-05-10,29.010000228881836,29.479999542236328,28.709999084472656,28.940000534057617,86653300,21.933151245117188
MSFT,2010-05-11,28.68000030517578,29.649999618530273,28.56999969482422,28.8799991607666,63789400,21.887680053710938
MSFT,2010-05-12,28.979999542236328,29.579999923706055,28.920000076293945,29.440000534057617,47146800,22.312088012695312
MSFT,2010-05-13,29.260000228881836,29.729999542236328,29.18000030517578,29.239999771118164,45188800,22.1605167388916
MSFT,2010-05-14,29.200000762939453,29.209999084472656,28.639999389648438,28.93000030517578,63334000,21.92557144165039
MSFT,2010-05-17,29.1200008392334,29.229999542236328,28.450000762939453,28.940000534057617,46053300,21.933151245117188
MSFT,2010-05-18,28.8700008392334,29,28.399999618530273,28.600000381469727,52690600,21.773279190063477
MSFT,2010-05-19,28.520000457763672,28.690000534057617,27.790000915527344,28.239999771118164,61746700,21.499208450317383
MSFT,2010-05-20,27.649999618530273,27.84000015258789,27.040000915527344,27.110000610351562,87991100,20.638938903808594
MSFT,2010-05-21,26.6299991607666,27.110000610351562,26.440000534057617,26.84000015258789,117596300,20.433385848999023
MSFT,2010-05-24,26.850000381469727,26.860000610351562,26.260000228881836,26.270000457763672,73711700,19.99942970275879
MSFT,2010-05-25,25.649999618530273,26.329999923706055,25.3799991607666,26.06999969482422,98373600,19.847179412841797
MSFT,2010-05-26,26.229999542236328,26.610000610351562,24.559999465942383,25.010000228881836,176684100,19.040199279785156
MSFT,2010-05-27,25.729999542236328,26.360000610351562,25.729999542236328,26,136433600,19.79389190673828
MSFT,2010-05-28,25.84000015258789,26.1200008392334,25.65999984741211,25.799999237060547,67496900,19.641626358032227
MSFT,2010-06-01,25.530000686645508,26.309999465942383,25.520000457763672,25.889999389648438,76152400,19.710147857666016
MSFT,2010-06-02,26.059999465942383,26.479999542236328,25.729999542236328,26.459999084472656,65718800,20.14409065246582
MSFT,2010-06-03,26.549999237060547,26.93000030517578,26.40999984741211,26.860000610351562,67837000,20.448610305786133
MSFT,2010-06-04,26.100000381469727,26.56999969482422,25.6200008392334,25.790000915527344,89832200,19.634016036987305
MSFT,2010-06-07,25.81999969482422,25.829999923706055,25.239999771118164,25.290000915527344,80456200,19.253358840942383
MSFT,2010-06-08,25.25,25.260000228881836,24.649999618530273,25.110000610351562,87355000,19.11632537841797
MSFT,2010-06-09,25.219999313354492,25.520000457763672,24.75,24.790000915527344,87794000,18.872716903686523
MSFT,2010-06-10,25.1299991607666,25.149999618530273,24.780000686645508,25,78930900,19.03258514404297
MSFT,2010-06-11,25.040000915527344,25.719999313354492,24.770000457763672,25.65999984741211,68057700,19.535049438476562
MSFT,2010-06-14,25.860000610351562,25.959999084472656,25.469999313354492,25.5,50972400,19.413238525390625
MSFT,2010-06-15,25.75,26.649999618530273,25.739999771118164,26.579999923706055,81641500,20.23544692993164
MSFT,2010-06-16,26.469999313354492,26.579999923706055,26.229999542236328,26.31999969482422,48698000,20.037508010864258
MSFT,2010-06-17,26.559999465942383,26.670000076293945,26.040000915527344,26.3700008392334,47995500,20.07556915283203
MSFT,2010-06-18,26.3700008392334,26.530000686645508,26.170000076293945,26.440000534057617,52075600,20.128854751586914
MSFT,2010-06-21,26.780000686645508,26.889999389648438,25.889999389648438,25.950000762939453,54625300,19.755821228027344
MSFT,2010-06-22,26.15999984741211,26.450000762939453,25.760000228881836,25.770000457763672,55985400,19.618789672851562
MSFT,2010-06-23,25.780000686645508,25.780000686645508,25.219999313354492,25.309999465942383,61466200,19.268587112426758
MSFT,2010-06-24,25.459999084472656,25.719999313354492,24.93000030517578,25,85243400,19.03258514404297
MSFT,2010-06-25,25.049999237060547,25.110000610351562,24.309999465942383,24.530000686645508,156256700,18.674768447875977
MSFT,2010-06-28,24.510000228881836,24.610000610351562,24.1200008392334,24.309999465942383,73784800,18.507291793823242
MSFT,2010-06-29,24.1299991607666,24.200000762939453,23.110000610351562,23.309999465942383,119882100,17.745981216430664
MSFT,2010-06-30,23.299999237060547,23.68000030517578,22.950000762939453,23.010000228881836,81050500,17.517597198486328
MSFT,2010-07-01,23.09000015258789,23.31999969482422,22.729999542236328,23.15999984741211,92239400,17.631786346435547
MSFT,2010-07-02,23.360000610351562,23.479999542236328,23.049999237060547,23.270000457763672,62485100,17.715524673461914
MSFT,2010-07-06,23.700000762939453,24.09000015258789,23.579999923706055,23.81999969482422,73592000,18.134246826171875
MSFT,2010-07-07,23.81999969482422,24.31999969482422,23.610000610351562,24.299999237060547,79965300,18.499671936035156
MSFT,2010-07-08,24.600000381469727,24.6200008392334,23.969999313354492,24.40999984741211,50758100,18.583419799804688
MSFT,2010-07-09,24.329999923706055,24.40999984741211,24.149999618530273,24.270000457763672,53806100,18.47683334350586
MSFT,2010-07-12,24.43000030517578,24.889999389648438,24.420000076293945,24.829999923706055,49854200,18.903169631958008
MSFT,2010-07-13,25.139999389648438,25.299999237060547,24.899999618530273,25.1299991607666,61928700,19.131555557250977
MSFT,2010-07-14,25.5,25.610000610351562,25.1200008392334,25.440000534057617,72808100,19.367555618286133
MSFT,2010-07-15,25.5,25.59000015258789,24.979999542236328,25.510000228881836,56934700,19.420852661132812
MSFT,2010-07-16,25.510000228881836,25.639999389648438,24.8799991607666,24.889999389648438,65064800,18.9488468170166
MSFT,2010-07-19,24.959999084472656,25.299999237060547,24.90999984741211,25.229999542236328,38181800,19.207683563232422
MSFT,2010-07-20,24.860000610351562,25.479999542236328,24.700000762939453,25.479999542236328,45530700,19.398012161254883
MSFT,2010-07-21,25.600000381469727,25.649999618530273,24.979999542236328,25.1200008392334,73297300,19.12394142150879
MSFT,2010-07-22,25.510000228881836,25.989999771118164,25.469999313354492,25.84000015258789,73016400,19.672082901000977
MSFT,2010-07-23,25.84000015258789,26.020000457763672,25.25,25.809999465942383,108520100,19.649240493774414
MSFT,2010-07-26,25.860000610351562,26.200000762939453,25.799999237060547,26.100000381469727,67249900,19.870023727416992
MSFT,2010-07-27,26.139999389648438,26.239999771118164,25.959999084472656,26.15999984741211,60672100,19.915693283081055
MSFT,2010-07-28,26.06999969482422,26.190000534057617,25.829999923706055,25.950000762939453,69704800,19.755821228027344
MSFT,2010-07-29,26.1299991607666,26.40999984741211,25.600000381469727,26.030000686645508,69446200,19.816730499267578
MSFT,2010-07-30,25.75,25.84000015258789,25.350000381469727,25.809999465942383,83534800,19.649240493774414
MSFT,2010-08-02,25.989999771118164,26.3799991607666,25.75,26.329999923706055,55044600,20.045114517211914
MSFT,2010-08-03,26.200000762939453,26.350000381469727,25.969999313354492,26.15999984741211,56877700,19.915693283081055
MSFT,2010-08-04,26.149999618530273,26.239999771118164,25.440000534057617,25.729999542236328,78531900,19.588340759277344
MSFT,2010-08-05,25.489999771118164,25.579999923706055,25.209999084472656,25.3700008392334,64922100,19.314271926879883
MSFT,2010-08-06,25.18000030517578,25.559999465942383,25.020000457763672,25.549999237060547,55982100,19.4512996673584
MSFT,2010-08-09,25.549999237060547,25.729999542236328,25.3700008392334,25.610000610351562,57096500,19.496976852416992
MSFT,2010-08-10,25.329999923706055,25.34000015258789,24.8799991607666,25.06999969482422,87257700,19.08586883544922
MSFT,2010-08-11,24.68000030517578,24.899999618530273,24.559999465942383,24.860000610351562,76746900,18.926006317138672
MSFT,2010-08-12,24.420000076293945,24.68000030517578,24.360000610351562,24.489999771118164,70240500,18.64432144165039
MSFT,2010-08-13,24.350000381469727,24.670000076293945,24.239999771118164,24.399999618530273,45263500,18.57579803466797
MSFT,2010-08-16,24.360000610351562,24.610000610351562,24.299999237060547,24.5,40909700,18.65193748474121
MSFT,2010-08-17,24.709999084472656,24.959999084472656,24.600000381469727,24.709999084472656,52912600,18.912158966064453
MSFT,2010-08-18,24.68000030517578,24.950000762939453,24.40999984741211,24.81999969482422,46818900,18.996349334716797
MSFT,2010-08-19,24.6200008392334,24.739999771118164,24.209999084472656,24.440000534057617,54064600,18.70550537109375
MSFT,2010-08-20,24.309999465942383,24.399999618530273,24.200000762939453,24.229999542236328,49560100,18.544780731201172
MSFT,2010-08-23,24.440000534057617,24.639999389648438,24.239999771118164,24.280000686645508,51643000,18.583053588867188
MSFT,2010-08-24,24.09000015258789,24.350000381469727,24,24.040000915527344,66522500,18.39936065673828
MSFT,2010-08-25,24,24.219999313354492,23.8700008392334,24.100000381469727,47404800,18.445287704467773
MSFT,2010-08-26,24.09000015258789,24.190000534057617,23.790000915527344,23.81999969482422,49105300,18.230987548828125
MSFT,2010-08-27,23.8799991607666,24.020000457763672,23.510000228881836,23.93000030517578,60939400,18.315174102783203
MSFT,2010-08-30,23.739999771118164,23.81999969482422,23.600000381469727,23.639999389648438,45453100,18.093215942382812
MSFT,2010-08-31,23.600000381469727,23.729999542236328,23.31999969482422,23.469999313354492,66074600,17.963109970092773
MSFT,2010-09-01,23.670000076293945,23.950000762939453,23.540000915527344,23.899999618530273,65235900,18.292213439941406
MSFT,2010-09-02,23.8799991607666,23.950000762939453,23.709999084472656,23.940000534057617,48837100,18.322832107543945
MSFT,2010-09-03,24.239999771118164,24.450000762939453,24.200000762939453,24.290000915527344,64189100,18.59070587158203
MSFT,2010-09-07,24.100000381469727,24.299999237060547,23.920000076293945,23.959999084472656,51928700,18.338134765625
MSFT,2010-09-08,24.06999969482422,24.200000762939453,23.739999771118164,23.93000030517578,65512400,18.315174102783203
MSFT,2010-09-09,24.190000534057617,24.209999084472656,23.989999771118164,24.010000228881836,46028900,18.37640380859375
MSFT,2010-09-10,23.979999542236328,24.030000686645508,23.790000915527344,23.850000381469727,58284300,18.25394630432129
MSFT,2010-09-13,24.200000762939453,25.290000915527344,24.09000015258789,25.110000610351562,114680400,19.218303680419922
MSFT,2010-09-14,25.040000915527344,25.350000381469727,24.889999389648438,25.030000686645508,87160400,19.15707778930664
MSFT,2010-09-15,25.100000381469727,25.219999313354492,24.920000076293945,25.1200008392334,56201900,19.225955963134766
MSFT,2010-09-16,25.059999465942383,25.3700008392334,25.049999237060547,25.329999923706055,44548300,19.386686325073242
MSFT,2010-09-17,25.399999618530273,25.530000686645508,25.079999923706055,25.219999313354492,70341600,19.30249786376953
MSFT,2010-09-20,25.280000686645508,25.520000457763672,25.110000610351562,25.43000030517578,49838700,19.463218688964844
MSFT,2010-09-21,25.420000076293945,25.420000076293945,25.079999923706055,25.149999618530273,52675700,19.248912811279297
MSFT,2010-09-22,24.889999389648438,24.969999313354492,24.360000610351562,24.610000610351562,94299400,18.835622787475586
MSFT,2010-09-23,24.510000228881836,24.59000015258789,24.360000610351562,24.43000030517578,46201800,18.697858810424805
MSFT,2010-09-24,24.639999389648438,24.799999237060547,24.579999923706055,24.780000686645508,51948800,18.96573257446289
MSFT,2010-09-27,24.850000381469727,24.989999771118164,24.59000015258789,24.729999542236328,43603300,18.927465438842773
MSFT,2010-09-28,24.799999237060547,24.899999618530273,24.350000381469727,24.68000030517578,56041200,18.889192581176758
MSFT,2010-09-29,24.6299991607666,24.65999984741211,24.399999618530273,24.5,44318900,18.751432418823242
MSFT,2010-09-30,24.610000610351562,24.829999923706055,24.360000610351562,24.489999771118164,61262700,18.743772506713867
MSFT,2010-10-01,24.770000457763672,24.81999969482422,24.299999237060547,24.3799991607666,62672300,18.659584045410156
MSFT,2010-10-04,23.959999084472656,23.989999771118164,23.780000686645508,23.90999984741211,98143400,18.29987144470215
MSFT,2010-10-05,24.059999465942383,24.450000762939453,23.90999984741211,24.350000381469727,78152900,18.636629104614258
MSFT,2010-10-06,24.31999969482422,24.540000915527344,24.1299991607666,24.43000030517578,50489700,18.697858810424805
MSFT,2010-10-07,24.6200008392334,24.75,24.280000686645508,24.530000686645508,50096100,18.774381637573242
MSFT,2010-10-08,24.6200008392334,24.649999618530273,24.3700008392334,24.56999969482422,41327800,18.80500602722168
MSFT,2010-10-11,24.739999771118164,24.739999771118164,24.5,24.59000015258789,27587800,18.820316314697266
MSFT,2010-10-12,24.649999618530273,24.93000030517578,24.43000030517578,24.829999923706055,50141500,19.004005432128906
MSFT,2010-10-13,25.020000457763672,25.540000915527344,24.889999389648438,25.34000015258789,75336500,19.39434814453125
MSFT,2010-10-14,25.290000915527344,25.34000015258789,25,25.229999542236328,51949100,19.31014633178711
MSFT,2010-10-15,25.360000610351562,25.549999237060547,25.229999542236328,25.540000915527344,68954800,19.547407150268555
MSFT,2010-10-18,25.59000015258789,25.950000762939453,25.450000762939453,25.81999969482422,48330500,19.761707305908203
MSFT,2010-10-19,25.270000457763672,25.3700008392334,24.950000762939453,25.100000381469727,66150900,19.21065330505371
MSFT,2010-10-20,25.260000228881836,25.399999618530273,25.100000381469727,25.309999465942383,56283600,19.371376037597656
MSFT,2010-10-21,25.399999618530273,25.540000915527344,25.049999237060547,25.420000076293945,50032400,19.455562591552734
MSFT,2010-10-22,25.520000457763672,25.540000915527344,25.270000457763672,25.3799991607666,25837900,19.42494773864746
MSFT,2010-10-25,25.239999771118164,25.350000381469727,25.170000076293945,25.190000534057617,50912400,19.279529571533203
MSFT,2010-10-26,25.1200008392334,25.969999313354492,25.059999465942383,25.899999618530273,69304200,19.82294464111328
MSFT,2010-10-27,25.790000915527344,26.110000610351562,25.6200008392334,26.049999237060547,64805500,19.937744140625
MSFT,2010-10-28,26.209999084472656,26.3799991607666,25.920000076293945,26.280000686645508,80730300,20.11377716064453
MSFT,2010-10-29,27.149999618530273,27.200000762939453,26.479999542236328,26.670000076293945,114193200,20.412281036376953
MSFT,2010-11-01,26.8799991607666,27.219999313354492,26.700000762939453,26.950000762939453,61912100,20.626575469970703
MSFT,2010-11-02,27.059999465942383,27.420000076293945,27.020000457763672,27.389999389648438,54402100,20.963333129882812
MSFT,2010-11-03,27.459999084472656,27.489999771118164,26.959999084472656,27.030000686645508,110255300,20.687803268432617
MSFT,2010-11-04,27.40999984741211,27.43000030517578,27.010000228881836,27.139999389648438,93599300,20.771991729736328
MSFT,2010-11-05,27.170000076293945,27.190000534057617,26.530000686645508,26.850000381469727,110953700,20.550031661987305
MSFT,2010-11-08,26.68000030517578,28.8700008392334,26.579999923706055,26.809999465942383,71670800,20.519418716430664
MSFT,2010-11-09,26.809999465942383,27.110000610351562,26.709999084472656,26.950000762939453,58538600,20.626575469970703
MSFT,2010-11-10,27.010000228881836,27.079999923706055,26.809999465942383,26.940000534057617,52277300,20.618921279907227
MSFT,2010-11-11,26.68000030517578,26.719999313354492,26.280000686645508,26.68000030517578,62073100,20.419919967651367
MSFT,2010-11-12,26.469999313354492,26.520000457763672,26.100000381469727,26.270000457763672,64962200,20.106122970581055
MSFT,2010-11-15,26.329999923706055,26.5,26.170000076293945,26.200000762939453,51794600,20.05255126953125
MSFT,2010-11-16,26.040000915527344,26.040000915527344,25.649999618530273,25.809999465942383,65339200,19.87543296813965
MSFT,2010-11-17,25.899999618530273,25.90999984741211,25.549999237060547,25.56999969482422,58299700,19.690622329711914
MSFT,2010-11-18,25.709999084472656,26.079999923706055,25.610000610351562,25.84000015258789,59514000,19.89853858947754
MSFT,2010-11-19,25.799999237060547,25.829999923706055,25.600000381469727,25.690000534057617,52423200,19.78302574157715
MSFT,2010-11-22,25.649999618530273,25.739999771118164,25.440000534057617,25.729999542236328,53350500,19.81382942199707
MSFT,2010-11-23,25.56999969482422,25.600000381469727,25.09000015258789,25.1200008392334,69742500,19.344091415405273
MSFT,2010-11-24,25.200000762939453,25.459999084472656,25.15999984741211,25.3700008392334,56825900,19.53660774230957
MSFT,2010-11-26,25.209999084472656,25.40999984741211,25.170000076293945,25.25,21356500,19.444204330444336
MSFT,2010-11-29,25.190000534057617,25.420000076293945,24.93000030517578,25.309999465942383,56603600,19.49040412902832
MSFT,2010-11-30,25.049999237060547,25.469999313354492,25,25.260000228881836,75282100,19.45189666748047
MSFT,2010-12-01,25.56999969482422,26.25,25.559999465942383,26.040000915527344,74123500,20.05255126953125
MSFT,2010-12-02,26.239999771118164,26.979999542236328,26.200000762939453,26.889999389648438,91759200,20.707103729248047
MSFT,2010-12-03,26.809999465942383,27.059999465942383,26.780000686645508,27.020000457763672,52622000,20.807218551635742
MSFT,2010-12-06,26.93000030517578,26.979999542236328,26.760000228881836,26.84000015258789,36264200,20.668603897094727
MSFT,2010-12-07,27.079999923706055,27.1299991607666,26.850000381469727,26.8700008392334,57860500,20.69170379638672
MSFT,2010-12-08,26.829999923706055,27.239999771118164,26.799999237060547,27.229999542236328,41666800,20.96892738342285
MSFT,2010-12-09,27.280000686645508,27.34000015258789,27.010000228881836,27.079999923706055,47148300,20.85342788696289
MSFT,2010-12-10,27.190000534057617,27.399999618530273,27.110000610351562,27.34000015258789,37625800,21.05363655090332
MSFT,2010-12-13,27.270000457763672,27.450000762939453,27.170000076293945,27.25,47943900,20.984333038330078
MSFT,2010-12-14,27.309999465942383,27.75,27.260000228881836,27.6200008392334,64070500,21.26926040649414
MSFT,2010-12-15,27.530000686645508,27.989999771118164,27.530000686645508,27.850000381469727,69634200,21.446372985839844
MSFT,2010-12-16,27.760000228881836,27.989999771118164,27.65999984741211,27.989999771118164,57680200,21.554182052612305
MSFT,2010-12-17,27.920000076293945,28.09000015258789,27.75,27.899999618530273,87456500,21.484872817993164
MSFT,2010-12-20,27.950000762939453,27.989999771118164,27.68000030517578,27.809999465942383,52811000,21.41556739807129
MSFT,2010-12-21,27.850000381469727,28.139999389648438,27.760000228881836,28.06999969482422,38153000,21.615785598754883
MSFT,2010-12-22,28.010000228881836,28.399999618530273,27.979999542236328,28.190000534057617,42252300,21.708192825317383
MSFT,2010-12-23,27.969999313354492,28.31999969482422,27.959999084472656,28.299999237060547,24902500,21.792903900146484
MSFT,2010-12-27,28.1200008392334,28.200000762939453,27.8799991607666,28.06999969482422,21652800,21.615785598754883
MSFT,2010-12-28,27.969999313354492,28.170000076293945,27.959999084472656,28.010000228881836,23042200,21.5695858001709
MSFT,2010-12-29,27.940000534057617,28.1200008392334,27.8799991607666,27.969999313354492,19502500,21.53877830505371
MSFT,2010-12-30,27.920000076293945,28,27.780000686645508,27.850000381469727,20786100,21.446372985839844
MSFT,2010-12-31,27.799999237060547,27.920000076293945,27.6299991607666,27.90999984741211,24752000,21.492576599121094
MSFT,2011-01-03,28.049999237060547,28.18000030517578,27.920000076293945,27.979999542236328,53443800,21.546478271484375
MSFT,2011-01-04,27.940000534057617,28.170000076293945,27.850000381469727,28.09000015258789,54405600,21.631187438964844
MSFT,2011-01-05,27.899999618530273,28.010000228881836,27.770000457763672,28,58998700,21.56187629699707
MSFT,2011-01-06,28.040000915527344,28.850000381469727,27.860000610351562,28.81999969482422,88026300,22.193330764770508
MSFT,2011-01-07,28.639999389648438,28.739999771118164,28.25,28.600000381469727,73762000,22.0239200592041
MSFT,2011-01-10,28.260000228881836,28.399999618530273,28.040000915527344,28.219999313354492,57573600,21.73129653930664
MSFT,2011-01-11,28.200000762939453,28.25,28.049999237060547,28.110000610351562,50298900,21.646589279174805
MSFT,2011-01-12,28.1200008392334,28.59000015258789,28.06999969482422,28.549999237060547,52631100,21.98542022705078
MSFT,2011-01-13,28.329999923706055,28.389999389648438,28.010000228881836,28.190000534057617,67077600,21.708192825317383
MSFT,2011-01-14,28.079999923706055,28.3799991607666,27.90999984741211,28.299999237060547,62688400,21.792903900146484
MSFT,2011-01-18,28.15999984741211,28.739999771118164,28.139999389648438,28.65999984741211,53322700,22.07012176513672
MSFT,2011-01-19,28.459999084472656,28.68000030517578,28.270000457763672,28.469999313354492,50005900,21.923812866210938
MSFT,2011-01-20,28.5,28.549999237060547,28.1299991607666,28.350000381469727,58613600,21.831411361694336
MSFT,2011-01-21,28.399999618530273,28.43000030517578,28.020000457763672,28.020000457763672,58080300,21.577281951904297
MSFT,2011-01-24,28.020000457763672,28.559999465942383,27.989999771118164,28.3799991607666,52047800,21.85450553894043
MSFT,2011-01-25,28.139999389648438,28.450000762939453,28.1200008392334,28.450000762939453,42436600,21.908409118652344
MSFT,2011-01-26,28.510000228881836,28.989999771118164,28.5,28.780000686645508,74628800,22.162534713745117
MSFT,2011-01-27,28.75,29.459999084472656,28.489999771118164,28.8700008392334,146938600,22.23184585571289
MSFT,2011-01-28,28.899999618530273,28.93000030517578,27.450000762939453,27.75,141249400,21.369361877441406
MSFT,2011-01-31,27.770000457763672,27.899999618530273,27.420000076293945,27.729999542236328,65029000,21.353961944580078
MSFT,2011-02-01,27.799999237060547,28.059999465942383,27.610000610351562,27.989999771118164,62810700,21.554182052612305
MSFT,2011-02-02,27.93000030517578,28.110000610351562,27.8799991607666,27.940000534057617,45824000,21.51567840576172
MSFT,2011-02-03,27.969999313354492,27.969999313354492,27.540000915527344,27.649999618530273,60340100,21.292356491088867
MSFT,2011-02-04,27.700000762939453,27.84000015258789,27.510000228881836,27.770000457763672,40412200,21.384763717651367
MSFT,2011-02-07,27.799999237060547,28.34000015258789,27.790000915527344,28.200000762939453,68980900,21.715898513793945
MSFT,2011-02-08,28.100000381469727,28.34000015258789,28.049999237060547,28.280000686645508,34904200,21.777502059936523
MSFT,2011-02-09,28.190000534057617,28.260000228881836,27.90999984741211,27.969999313354492,52905100,21.53877830505371
MSFT,2011-02-10,27.93000030517578,27.940000534057617,27.290000915527344,27.5,76672400,21.176856994628906
MSFT,2011-02-11,27.760000228881836,27.809999465942383,27.06999969482422,27.25,83939700,20.984333038330078
MSFT,2011-02-14,27.209999084472656,27.270000457763672,26.950000762939453,27.229999542236328,56766200,20.96892738342285
MSFT,2011-02-15,27.040000915527344,27.329999923706055,26.950000762939453,26.959999084472656,44116500,20.88372039794922
MSFT,2011-02-16,27.049999237060547,27.06999969482422,26.600000381469727,27.020000457763672,70817900,20.930198669433594
MSFT,2011-02-17,26.969999313354492,27.3700008392334,26.90999984741211,27.209999084472656,57207300,21.077375411987305
MSFT,2011-02-18,27.1299991607666,27.209999084472656,26.989999771118164,27.059999465942383,68667800,20.961183547973633
MSFT,2011-02-22,26.780000686645508,27.100000381469727,26.520000457763672,26.59000015258789,60889000,20.59712028503418
MSFT,2011-02-23,26.530000686645508,26.860000610351562,26.43000030517578,26.59000015258789,60234100,20.59712028503418
MSFT,2011-02-24,26.639999389648438,27.059999465942383,26.5,26.770000457763672,64494200,20.73654556274414
MSFT,2011-02-25,26.90999984741211,26.950000762939453,26.5,26.549999237060547,53006300,20.56612777709961
MSFT,2011-02-28,26.690000534057617,26.860000610351562,26.510000228881836,26.579999923706055,51379900,20.589365005493164
MSFT,2011-03-01,26.600000381469727,26.780000686645508,26.149999618530273,26.15999984741211,60055000,20.264028549194336
MSFT,2011-03-02,26.110000610351562,26.3700008392334,26.040000915527344,26.079999923706055,48658200,20.202054977416992
MSFT,2011-03-03,26.260000228881836,26.399999618530273,26.18000030517578,26.200000762939453,68271500,20.29501724243164
MSFT,2011-03-04,26.219999313354492,26.239999771118164,25.799999237060547,25.950000762939453,70437200,20.101360321044922
MSFT,2011-03-07,26.1299991607666,26.270000457763672,25.549999237060547,25.719999313354492,64980400,19.923194885253906
MSFT,2011-03-08,25.770000457763672,26.020000457763672,25.649999618530273,25.90999984741211,50549800,20.070377349853516
MSFT,2011-03-09,25.809999465942383,25.979999542236328,25.65999984741211,25.889999389648438,39789100,20.054874420166016
MSFT,2011-03-10,25.6200008392334,25.709999084472656,25.350000381469727,25.40999984741211,66549500,19.683059692382812
MSFT,2011-03-11,25.40999984741211,25.850000381469727,25.360000610351562,25.68000030517578,49905800,19.8922119140625
MSFT,2011-03-14,25.489999771118164,25.760000228881836,25.350000381469727,25.690000534057617,54473400,19.899953842163086
MSFT,2011-03-15,25.079999923706055,25.469999313354492,25,25.389999389648438,76067300,19.66756820678711
MSFT,2011-03-16,25.219999313354492,25.280000686645508,24.68000030517578,24.790000915527344,100725400,19.202800750732422
MSFT,2011-03-17,25.059999465942383,25.219999313354492,24.75,24.780000686645508,62497000,19.19505500793457
MSFT,2011-03-18,25.059999465942383,25.18000030517578,24.799999237060547,24.799999237060547,85486700,19.210548400878906
MSFT,2011-03-21,25.18000030517578,25.579999923706055,25.149999618530273,25.329999923706055,46878100,19.621089935302734
MSFT,2011-03-22,25.299999237060547,25.459999084472656,25.229999542236328,25.299999237060547,30895600,19.597854614257812
MSFT,2011-03-23,25.229999542236328,25.610000610351562,25.18000030517578,25.540000915527344,43969000,19.783769607543945
MSFT,2011-03-24,25.600000381469727,25.8700008392334,25.5,25.809999465942383,38696700,19.992910385131836
MSFT,2011-03-25,25.93000030517578,25.950000762939453,25.59000015258789,25.6200008392334,57029800,19.845735549926758
MSFT,2011-03-28,25.65999984741211,25.719999313354492,25.3799991607666,25.40999984741211,48973200,19.683059692382812
MSFT,2011-03-29,25.34000015258789,25.520000457763672,25.299999237060547,25.489999771118164,40763500,19.74503517150879
MSFT,2011-03-30,25.600000381469727,25.719999313354492,25.5,25.610000610351562,41999300,19.83798599243164
MSFT,2011-03-31,25.600000381469727,25.68000030517578,25.34000015258789,25.389999389648438,63233700,19.66756820678711
MSFT,2011-04-01,25.530000686645508,25.530000686645508,25.309999465942383,25.479999542236328,63114200,19.737281799316406
MSFT,2011-04-04,25.450000762939453,25.65999984741211,25.40999984741211,25.549999237060547,35433700,19.791507720947266
MSFT,2011-04-05,25.81999969482422,26.18000030517578,25.739999771118164,25.780000686645508,73651100,19.96967124938965
MSFT,2011-04-06,25.979999542236328,26.309999465942383,25.860000610351562,26.149999618530273,65581400,20.25628089904785
MSFT,2011-04-07,26.190000534057617,26.260000228881836,25.969999313354492,26.200000762939453,46134700,20.29501724243164
MSFT,2011-04-08,26.170000076293945,26.280000686645508,25.959999084472656,26.06999969482422,39887600,20.194311141967773
MSFT,2011-04-11,26.190000534057617,26.25,25.799999237060547,25.979999542236328,34286300,20.12459373474121
MSFT,2011-04-12,25.829999923706055,25.850000381469727,25.549999237060547,25.639999389648438,36920400,19.86122703552246
MSFT,2011-04-13,25.649999618530273,25.8700008392334,25.559999465942383,25.6299991607666,38144700,19.853483200073242
MSFT,2011-04-14,25.420000076293945,25.440000534057617,25.09000015258789,25.420000076293945,55239900,19.69080352783203
MSFT,2011-04-15,25.459999084472656,25.559999465942383,25.18000030517578,25.3700008392334,65080400,19.652080535888672
MSFT,2011-04-18,25.100000381469727,25.280000686645508,24.719999313354492,25.079999923706055,58045100,19.427444458007812
MSFT,2011-04-19,25,25.170000076293945,24.8700008392334,25.149999618530273,38892400,19.481660842895508
MSFT,2011-04-20,25.540000915527344,26,25.510000228881836,25.760000228881836,61608600,19.954177856445312
MSFT,2011-04-21,25.790000915527344,25.889999389648438,25.360000610351562,25.520000457763672,46892300,19.76827621459961
MSFT,2011-04-25,25.559999465942383,25.6200008392334,25.34000015258789,25.610000610351562,33525100,19.83798599243164
MSFT,2011-04-26,25.739999771118164,26.440000534057617,25.670000076293945,26.190000534057617,69200000,20.28726577758789
MSFT,2011-04-27,26.299999237060547,26.389999389648438,26.1299991607666,26.3799991607666,52689000,20.434444427490234
MSFT,2011-04-28,26.459999084472656,26.8700008392334,26.399999618530273,26.709999084472656,80200000,20.6900691986084
MSFT,2011-04-29,26.549999237060547,26.639999389648438,25.360000610351562,25.920000076293945,319317900,20.078121185302734
MSFT,2011-05-02,25.940000534057617,26,25.479999542236328,25.65999984741211,89825600,19.8767147064209
MSFT,2011-05-03,25.600000381469727,25.850000381469727,25.489999771118164,25.809999465942383,71892900,19.992910385131836
MSFT,2011-05-04,25.850000381469727,26.25,25.790000915527344,26.059999465942383,73292300,20.186567306518555
MSFT,2011-05-05,26.049999237060547,26.079999923706055,25.68000030517578,25.790000915527344,55600000,19.977418899536133
MSFT,2011-05-06,26.06999969482422,26.219999313354492,25.75,25.8700008392334,55993000,20.03938865661621
MSFT,2011-05-09,25.799999237060547,25.959999084472656,25.670000076293945,25.829999923706055,38696400,20.008398056030273
MSFT,2011-05-10,25.3799991607666,25.850000381469727,25.25,25.670000076293945,120798700,19.884462356567383
MSFT,2011-05-11,25.649999618530273,25.65999984741211,25.209999084472656,25.360000610351562,78600000,19.644330978393555
MSFT,2011-05-12,25.350000381469727,25.389999389648438,25.100000381469727,25.31999969482422,77400000,19.61334991455078
MSFT,2011-05-13,25.280000686645508,25.31999969482422,24.950000762939453,25.030000686645508,66812300,19.388708114624023
MSFT,2011-05-16,24.959999084472656,25.06999969482422,24.5,24.56999969482422,91350900,19.032384872436523
MSFT,2011-05-17,24.399999618530273,24.700000762939453,24.270000457763672,24.520000457763672,82882100,19.118152618408203
MSFT,2011-05-18,24.530000686645508,24.739999771118164,24.25,24.690000534057617,53931100,19.25069808959961
MSFT,2011-05-19,24.850000381469727,24.8799991607666,24.5,24.719999313354492,37783600,19.274084091186523
MSFT,2011-05-20,24.719999313354492,24.8700008392334,24.440000534057617,24.489999771118164,45451500,19.094758987426758
MSFT,2011-05-23,24.209999084472656,24.25,24.030000686645508,24.170000076293945,52692500,18.845251083374023
MSFT,2011-05-24,24.200000762939453,24.290000915527344,24.040000915527344,24.149999618530273,47691800,18.829660415649414
MSFT,2011-05-25,24.170000076293945,24.309999465942383,24.15999984741211,24.190000534057617,34904200,18.860851287841797
MSFT,2011-05-26,24.350000381469727,25.030000686645508,24.31999969482422,24.670000076293945,78016600,19.235103607177734
MSFT,2011-05-27,24.68000030517578,24.899999618530273,24.649999618530273,24.760000228881836,50251000,19.305274963378906
MSFT,2011-05-31,24.959999084472656,25.059999465942383,24.700000762939453,25.010000228881836,60196300,19.500202178955078
MSFT,2011-06-01,24.989999771118164,25.100000381469727,24.3700008392334,24.43000030517578,74033500,19.047977447509766
MSFT,2011-06-02,24.489999771118164,24.649999618530273,24.18000030517578,24.219999313354492,51487800,18.884235382080078
MSFT,2011-06-03,24.049999237060547,24.139999389648438,23.84000015258789,23.90999984741211,60697700,18.642536163330078
MSFT,2011-06-06,23.889999389648438,24.25,23.770000457763672,24.010000228881836,54778700,18.72050666809082
MSFT,2011-06-07,24.09000015258789,24.170000076293945,23.899999618530273,24.059999465942383,41112600,18.759489059448242
MSFT,2011-06-08,23.899999618530273,24.020000457763672,23.860000610351562,23.940000534057617,42205000,18.665925979614258
MSFT,2011-06-09,24.010000228881836,24.040000915527344,23.81999969482422,23.959999084472656,42878700,18.681516647338867
MSFT,2011-06-10,24.020000457763672,24.020000457763672,23.690000534057617,23.709999084472656,49327200,18.48659896850586
MSFT,2011-06-13,23.790000915527344,24.190000534057617,23.700000762939453,24.040000915527344,47572500,18.743892669677734
MSFT,2011-06-14,24.299999237060547,24.450000762939453,24.190000534057617,24.219999313354492,42894500,18.884235382080078
MSFT,2011-06-15,24,24.010000228881836,23.670000076293945,23.739999771118164,49410200,18.509986877441406
MSFT,2011-06-16,23.75,24.100000381469727,23.649999618530273,24,57184100,18.71270751953125
MSFT,2011-06-17,24.219999313354492,24.299999237060547,23.979999542236328,24.260000228881836,83320400,18.915424346923828
MSFT,2011-06-20,24.170000076293945,24.65999984741211,24.15999984741211,24.469999313354492,54338400,19.079166412353516
MSFT,2011-06-21,24.520000457763672,24.860000610351562,24.399999618530273,24.760000228881836,49708700,19.305274963378906
MSFT,2011-06-22,24.600000381469727,24.809999465942383,24.59000015258789,24.649999618530273,44287300,19.21951675415039
MSFT,2011-06-23,24.440000534057617,24.649999618530273,24.200000762939453,24.6299991607666,59470400,19.20391273498535
MSFT,2011-06-24,24.510000228881836,24.540000915527344,24.190000534057617,24.299999237060547,101387200,18.946613311767578
MSFT,2011-06-27,24.229999542236328,25.459999084472656,24.229999542236328,25.200000762939453,92044200,19.648340225219727
MSFT,2011-06-28,25.299999237060547,25.920000076293945,25.15999984741211,25.799999237060547,81032100,20.11615753173828
MSFT,2011-06-29,25.709999084472656,25.709999084472656,25.360000610351562,25.6200008392334,66051000,19.975818634033203
MSFT,2011-06-30,25.739999771118164,26,25.65999984741211,26,52535400,20.2721004486084
MSFT,2011-07-01,25.93000030517578,26.170000076293945,25.84000015258789,26.020000457763672,52906200,20.28769302368164
MSFT,2011-07-05,26.100000381469727,26.149999618530273,25.899999618530273,26.030000686645508,37805300,20.29549217224121
MSFT,2011-07-06,25.969999313354492,26.3700008392334,25.959999084472656,26.329999923706055,48744200,20.529396057128906
MSFT,2011-07-07,26.489999771118164,26.8799991607666,26.360000610351562,26.770000457763672,51946500,20.872467041015625
MSFT,2011-07-08,26.540000915527344,26.979999542236328,26.510000228881836,26.920000076293945,58320700,20.989431381225586
MSFT,2011-07-11,26.6200008392334,26.799999237060547,26.489999771118164,26.6299991607666,43999800,20.763307571411133
MSFT,2011-07-12,26.549999237060547,26.790000915527344,26.34000015258789,26.540000915527344,47319300,20.693140029907227
MSFT,2011-07-13,26.600000381469727,26.959999084472656,26.510000228881836,26.6299991607666,40861800,20.763307571411133
MSFT,2011-07-14,26.6200008392334,27.010000228881836,26.360000610351562,26.469999313354492,46382300,20.6385555267334
MSFT,2011-07-15,26.469999313354492,26.93000030517578,26.469999313354492,26.780000686645508,49132400,20.880273818969727
MSFT,2011-07-18,26.6299991607666,26.899999618530273,26.260000228881836,26.59000015258789,44501900,20.732126235961914
MSFT,2011-07-19,26.809999465942383,27.639999389648438,26.780000686645508,27.540000915527344,86730600,21.47283172607422
MSFT,2011-07-20,27.280000686645508,27.350000381469727,26.979999542236328,27.059999465942383,49795400,21.09857749938965
MSFT,2011-07-21,27.040000915527344,27.309999465942383,26.649999618530273,27.100000381469727,81737400,21.129758834838867
MSFT,2011-07-22,26.860000610351562,27.549999237060547,26.68000030517578,27.530000686645508,76380600,21.465042114257812
MSFT,2011-07-25,27.260000228881836,28.09000015258789,27.190000534057617,27.90999984741211,108482400,21.761322021484375
MSFT,2011-07-26,27.81999969482422,28.149999618530273,27.780000686645508,28.079999923706055,74636500,21.893871307373047
MSFT,2011-07-27,27.8799991607666,27.989999771118164,27.200000762939453,27.329999923706055,71488700,21.309097290039062
MSFT,2011-07-28,27.290000915527344,28.06999969482422,27.209999084472656,27.719999313354492,83761400,21.613178253173828
MSFT,2011-07-29,27.520000457763672,27.709999084472656,27.260000228881836,27.399999618530273,104394800,21.363676071166992
MSFT,2011-08-01,27.510000228881836,27.690000534057617,26.75,27.270000457763672,61838400,21.262311935424805
MSFT,2011-08-02,26.979999542236328,27.450000762939453,26.760000228881836,26.799999237060547,63883100,20.895854949951172
MSFT,2011-08-03,26.829999923706055,27,26.479999542236328,26.920000076293945,64581200,20.989431381225586
MSFT,2011-08-04,26.530000686645508,26.8700008392334,25.93000030517578,25.940000534057617,92949500,20.225317001342773
MSFT,2011-08-05,25.969999313354492,26.100000381469727,25.229999542236328,25.68000030517578,112071700,20.022598266601562
MSFT,2011-08-08,25.020000457763672,25.600000381469727,24.389999389648438,24.479999542236328,134257200,19.086957931518555
MSFT,2011-08-09,24.709999084472656,25.6200008392334,24.030000686645508,25.579999923706055,126268900,19.944622039794922
MSFT,2011-08-10,24.950000762939453,25.09000015258789,24.100000381469727,24.200000762939453,127819900,18.868648529052734
MSFT,2011-08-11,24.5,25.3799991607666,24.399999618530273,25.190000534057617,90690100,19.64055061340332
MSFT,2011-08-12,25.1299991607666,25.34000015258789,24.649999618530273,25.100000381469727,64787100,19.570371627807617
MSFT,2011-08-15,25.239999771118164,25.579999923706055,25.149999618530273,25.510000228881836,56529400,19.890039443969727
MSFT,2011-08-16,25.219999313354492,25.59000015258789,25.049999237060547,25.350000381469727,54251500,19.89004135131836
MSFT,2011-08-17,25.25,25.700000762939453,24.93000030517578,25.25,50923700,19.81159210205078
MSFT,2011-08-18,24.56999969482422,25.09000015258789,24.030000686645508,24.670000076293945,105714200,19.35651206970215
MSFT,2011-08-19,24.40999984741211,24.6200008392334,23.90999984741211,24.049999237060547,77397900,18.870040893554688
MSFT,2011-08-22,24.420000076293945,24.489999771118164,23.790000915527344,23.979999542236328,54721000,18.81511878967285
MSFT,2011-08-23,24.030000686645508,24.75,24.030000686645508,24.719999313354492,59670600,19.395729064941406
MSFT,2011-08-24,24.649999618530273,24.93000030517578,24.420000076293945,24.899999618530273,45329700,19.536968231201172
MSFT,2011-08-25,25.079999923706055,25.15999984741211,24.5,24.56999969482422,48192000,19.278043746948242
MSFT,2011-08-26,24.510000228881836,25.34000015258789,24.420000076293945,25.25,71957000,19.81159210205078
MSFT,2011-08-29,25.530000686645508,25.860000610351562,25.3700008392334,25.84000015258789,38863200,20.27450942993164
MSFT,2011-08-30,25.729999542236328,26.43000030517578,25.700000762939453,26.229999542236328,57341400,20.580514907836914
MSFT,2011-08-31,26.290000915527344,26.709999084472656,26.260000228881836,26.600000381469727,59300800,20.870819091796875
MSFT,2011-09-01,26.459999084472656,26.860000610351562,26.209999084472656,26.209999084472656,60510800,20.5648250579834
MSFT,2011-09-02,25.780000686645508,26,25.65999984741211,25.799999237060547,43894400,20.24312400817871
MSFT,2011-09-06,25.200000762939453,25.59000015258789,25.110000610351562,25.510000228881836,54929300,20.015596389770508
MSFT,2011-09-07,25.690000534057617,26,25.56999969482422,26,41961000,20.40005111694336
MSFT,2011-09-08,26,26.65999984741211,25.950000762939453,26.219999313354492,65811900,20.572668075561523
MSFT,2011-09-09,26,26.18000030517578,25.5,25.739999771118164,64529200,20.196046829223633
MSFT,2011-09-12,25.440000534057617,25.93000030517578,25.270000457763672,25.889999389648438,55046100,20.313745498657227
MSFT,2011-09-13,25.920000076293945,26.190000534057617,25.809999465942383,26.040000915527344,48792300,20.43143653869629
MSFT,2011-09-14,26.170000076293945,26.799999237060547,25.889999389648438,26.5,66739200,20.792362213134766
MSFT,2011-09-15,26.729999542236328,27.030000686645508,26.309999465942383,26.989999771118164,67808300,21.176822662353516
MSFT,2011-09-16,27.049999237060547,27.270000457763672,26.829999923706055,27.1200008392334,89681500,21.278825759887695
MSFT,2011-09-19,26.799999237060547,27.309999465942383,26.600000381469727,27.209999084472656,52324900,21.349435806274414
MSFT,2011-09-20,27.309999465942383,27.5,26.93000030517578,26.979999542236328,49211900,21.168970108032227
MSFT,2011-09-21,27.049999237060547,27.059999465942383,25.969999313354492,25.989999771118164,72750700,20.392210006713867
MSFT,2011-09-22,25.299999237060547,25.649999618530273,24.600000381469727,25.059999465942383,96278300,19.66250991821289
MSFT,2011-09-23,24.899999618530273,25.149999618530273,24.690000534057617,25.059999465942383,64768100,19.66250991821289
MSFT,2011-09-26,25.190000534057617,25.520000457763672,24.729999542236328,25.440000534057617,51057600,19.96066665649414
MSFT,2011-09-27,25.65999984741211,25.920000076293945,25.450000762939453,25.670000076293945,55620700,20.14112663269043
MSFT,2011-09-28,25.93000030517578,26.3700008392334,25.510000228881836,25.579999923706055,60736200,20.070510864257812
MSFT,2011-09-29,25.979999542236328,26.170000076293945,25.09000015258789,25.450000762939453,63407300,19.968515396118164
MSFT,2011-09-30,25.200000762939453,25.5,24.8799991607666,24.889999389648438,54060500,19.52912712097168
MSFT,2011-10-03,24.719999313354492,25.34000015258789,24.520000457763672,24.530000686645508,64592500,19.246660232543945
MSFT,2011-10-04,24.299999237060547,25.389999389648438,24.260000228881836,25.34000015258789,83485400,19.882204055786133
MSFT,2011-10-05,25.420000076293945,26.15999984741211,25.15999984741211,25.889999389648438,94061300,20.313745498657227
MSFT,2011-10-06,25.899999618530273,26.399999618530273,25.700000762939453,26.34000015258789,55111400,20.666820526123047
MSFT,2011-10-07,26.34000015258789,26.510000228881836,26.200000762939453,26.25,52741600,20.59620475769043
MSFT,2011-10-10,26.579999923706055,26.969999313354492,26.469999313354492,26.940000534057617,41815300,21.137596130371094
MSFT,2011-10-11,26.860000610351562,27.06999969482422,26.719999313354492,27,38826200,21.184673309326172
MSFT,2011-10-12,27.18000030517578,27.309999465942383,26.899999618530273,26.959999084472656,52489800,21.15328025817871
MSFT,2011-10-13,26.760000228881836,27.200000762939453,26.6200008392334,27.18000030517578,43823500,21.325897216796875
MSFT,2011-10-14,27.309999465942383,27.5,27.020000457763672,27.270000457763672,50947700,21.396509170532227
MSFT,2011-10-17,27.110000610351562,27.420000076293945,26.850000381469727,26.979999542236328,39453300,21.168970108032227
MSFT,2011-10-18,26.940000534057617,27.399999618530273,26.799999237060547,27.309999465942383,52487900,21.427894592285156
MSFT,2011-10-19,27.3700008392334,27.469999313354492,27.010000228881836,27.1299991607666,42880000,21.286664962768555
MSFT,2011-10-20,27.260000228881836,27.34000015258789,26.399999618530273,27.040000915527344,76300200,21.216054916381836
MSFT,2011-10-21,27.149999618530273,27.190000534057617,26.799999237060547,27.15999984741211,76620600,21.310199737548828
MSFT,2011-10-24,27.059999465942383,27.399999618530273,27.040000915527344,27.190000534057617,56897800,21.33375358581543
MSFT,2011-10-25,27.079999923706055,27.229999542236328,26.719999313354492,26.809999465942383,53554600,21.03559684753418
MSFT,2011-10-26,27.030000686645508,27.059999465942383,26.100000381469727,26.59000015258789,63029900,20.862977981567383
MSFT,2011-10-27,27.1299991607666,27.399999618530273,26.649999618530273,27.25,74512400,21.380821228027344
MSFT,2011-10-28,27.139999389648438,27.190000534057617,26.790000915527344,26.979999542236328,57712100,21.168970108032227
MSFT,2011-10-31,26.760000228881836,27,26.6200008392334,26.6299991607666,46799000,20.89436149597168
MSFT,2011-11-01,26.190000534057617,26.31999969482422,25.860000610351562,25.989999771118164,61182600,20.392210006713867
MSFT,2011-11-02,26.100000381469727,26.200000762939453,25.700000762939453,26.010000228881836,53533100,20.40789031982422
MSFT,2011-11-03,26.239999771118164,26.59000015258789,25.979999542236328,26.530000686645508,65836100,20.815898895263672
MSFT,2011-11-04,26.3799991607666,26.399999618530273,26,26.25,36549200,20.59620475769043
MSFT,2011-11-07,26.209999084472656,26.81999969482422,26.1299991607666,26.799999237060547,42589700,21.027740478515625
MSFT,2011-11-08,27.010000228881836,27.200000762939453,26.690000534057617,27.15999984741211,47822500,21.310199737548828
MSFT,2011-11-09,26.59000015258789,26.75,26.059999465942383,26.200000762939453,62950900,20.556970596313477
MSFT,2011-11-10,26.469999313354492,26.5,26.1200008392334,26.280000686645508,32514400,20.619741439819336
MSFT,2011-11-11,26.579999923706055,27.079999923706055,26.56999969482422,26.90999984741211,37903000,21.11404800415039
MSFT,2011-11-14,26.8799991607666,27,26.649999618530273,26.760000228881836,34199200,20.99635887145996
MSFT,2011-11-15,26.559999465942383,26.940000534057617,26.399999618530273,26.739999771118164,43874200,21.138654708862305
MSFT,2011-11-16,26.469999313354492,26.510000228881836,26.040000915527344,26.06999969482422,53262800,20.609006881713867
MSFT,2011-11-17,26.010000228881836,26.040000915527344,25.440000534057617,25.540000915527344,70977500,20.190025329589844
MSFT,2011-11-18,25.479999542236328,25.5,25.149999618530273,25.299999237060547,47626200,20.00029945373535
MSFT,2011-11-21,25.239999771118164,25.25,24.899999618530273,25,61882500,19.763139724731445
MSFT,2011-11-22,24.889999389648438,24.959999084472656,24.649999618530273,24.790000915527344,49204500,19.597129821777344
MSFT,2011-11-23,24.610000610351562,24.790000915527344,24.469999313354492,24.469999313354492,49099700,19.34415626525879
MSFT,2011-11-25,24.3799991607666,24.670000076293945,24.299999237060547,24.299999237060547,26164600,19.20977783203125
MSFT,2011-11-28,24.940000534057617,24.969999313354492,24.690000534057617,24.8700008392334,46766700,19.660369873046875
MSFT,2011-11-29,24.81999969482422,25.040000915527344,24.75,24.84000015258789,40917100,19.636659622192383
MSFT,2011-11-30,25.3700008392334,25.59000015258789,25.139999389648438,25.579999923706055,81350900,20.221637725830078
MSFT,2011-12-01,25.559999465942383,25.6299991607666,25.200000762939453,25.280000686645508,48545400,19.984485626220703
MSFT,2011-12-02,25.59000015258789,25.6200008392334,25.15999984741211,25.219999313354492,52293800,19.93705940246582
MSFT,2011-12-05,25.780000686645508,25.799999237060547,25.5,25.700000762939453,56818400,20.31650733947754
MSFT,2011-12-06,25.809999465942383,25.8700008392334,25.610000610351562,25.65999984741211,46175300,20.284881591796875
MSFT,2011-12-07,25.670000076293945,25.760000228881836,25.34000015258789,25.600000381469727,62667000,20.237455368041992
MSFT,2011-12-08,25.479999542236328,25.719999313354492,25.3700008392334,25.399999618530273,60522200,20.079347610473633
MSFT,2011-12-09,25.520000457763672,25.8700008392334,25.5,25.700000762939453,53788500,20.31650733947754
MSFT,2011-12-12,25.40999984741211,25.56999969482422,25.290000915527344,25.510000228881836,38945900,20.166305541992188
MSFT,2011-12-13,25.75,26.100000381469727,25.649999618530273,25.760000228881836,54581100,20.363941192626953
MSFT,2011-12-14,25.719999313354492,25.860000610351562,25.56999969482422,25.59000015258789,47926400,20.229541778564453
MSFT,2011-12-15,25.719999313354492,25.8799991607666,25.540000915527344,25.559999465942383,46213900,20.205839157104492
MSFT,2011-12-16,25.670000076293945,26.170000076293945,25.6299991607666,26,101408100,20.553665161132812
MSFT,2011-12-19,26.020000457763672,26.1200008392334,25.459999084472656,25.530000686645508,52258300,20.1821231842041
MSFT,2011-12-20,25.860000610351562,26.100000381469727,25.809999465942383,26.030000686645508,60767600,20.57737922668457
MSFT,2011-12-21,26.010000228881836,26.190000534057617,25.440000534057617,25.760000228881836,64132500,20.363941192626953
MSFT,2011-12-22,25.81999969482422,25.860000610351562,25.479999542236328,25.809999465942383,35794100,20.403467178344727
MSFT,2011-12-23,25.90999984741211,26.040000915527344,25.729999542236328,26.030000686645508,23205800,20.57737922668457
MSFT,2011-12-27,25.959999084472656,26.139999389648438,25.93000030517578,26.040000915527344,21287200,20.58528709411621
MSFT,2011-12-28,26.110000610351562,26.149999618530273,25.760000228881836,25.81999969482422,29822500,20.411365509033203
MSFT,2011-12-29,25.950000762939453,26.049999237060547,25.860000610351562,26.020000457763672,22616900,20.569480895996094
MSFT,2011-12-30,26,26.1200008392334,25.90999984741211,25.959999084472656,27395700,20.522035598754883
MSFT,2012-01-03,26.549999237060547,26.959999084472656,26.389999389648438,26.770000457763672,64731500,21.16236686706543
MSFT,2012-01-04,26.81999969482422,27.469999313354492,26.780000686645508,27.399999618530273,80516100,21.660400390625
MSFT,2012-01-05,27.3799991607666,27.729999542236328,27.290000915527344,27.68000030517578,56081400,21.88174819946289
MSFT,2012-01-06,27.530000686645508,28.190000534057617,27.530000686645508,28.110000610351562,99455500,22.2216739654541
MSFT,2012-01-09,28.049999237060547,28.100000381469727,27.719999313354492,27.739999771118164,59706800,21.929176330566406
MSFT,2012-01-10,27.93000030517578,28.149999618530273,27.75,27.84000015258789,60014400,22.00823211669922
MSFT,2012-01-11,27.43000030517578,27.979999542236328,27.3700008392334,27.719999313354492,65582400,21.913362503051758
MSFT,2012-01-12,27.8700008392334,28.020000457763672,27.649999618530273,28,49370800,22.13471794128418
MSFT,2012-01-13,27.93000030517578,28.25,27.790000915527344,28.25,60196100,22.33234214782715
MSFT,2012-01-17,28.399999618530273,28.649999618530273,28.170000076293945,28.260000228881836,72395300,22.340251922607422
MSFT,2012-01-18,28.309999465942383,28.399999618530273,27.969999313354492,28.229999542236328,64860600,22.316532135009766
MSFT,2012-01-19,28.15999984741211,28.440000534057617,28.030000686645508,28.1200008392334,74053500,22.229581832885742
MSFT,2012-01-20,28.81999969482422,29.739999771118164,28.75,29.709999084472656,165902900,23.486515045166016
MSFT,2012-01-23,29.549999237060547,29.950000762939453,29.350000381469727,29.729999542236328,76078100,23.502323150634766
MSFT,2012-01-24,29.469999313354492,29.56999969482422,29.18000030517578,29.34000015258789,51703300,23.19401741027832
MSFT,2012-01-25,29.06999969482422,29.649999618530273,29.06999969482422,29.559999465942383,59231700,23.36793327331543
MSFT,2012-01-26,29.610000610351562,29.700000762939453,29.399999618530273,29.5,49102800,23.32050895690918
MSFT,2012-01-27,29.450000762939453,29.530000686645508,29.170000076293945,29.229999542236328,44187700,23.107072830200195
MSFT,2012-01-30,28.969999313354492,29.6200008392334,28.829999923706055,29.610000610351562,51114800,23.407466888427734
MSFT,2012-01-31,29.65999984741211,29.700000762939453,29.229999542236328,29.530000686645508,50572400,23.34422492980957
MSFT,2012-02-01,29.790000915527344,30.049999237060547,29.760000228881836,29.889999389648438,67409900,23.628808975219727
MSFT,2012-02-02,29.899999618530273,30.170000076293945,29.709999084472656,29.950000762939453,52223300,23.67624282836914
MSFT,2012-02-03,30.139999389648438,30.399999618530273,30.09000015258789,30.239999771118164,41838500,23.905500411987305
MSFT,2012-02-06,30.040000915527344,30.219999313354492,29.969999313354492,30.200000762939453,28039700,23.873870849609375
MSFT,2012-02-07,30.149999618530273,30.489999771118164,30.049999237060547,30.350000381469727,39242400,23.992456436157227
MSFT,2012-02-08,30.260000228881836,30.670000076293945,30.219999313354492,30.65999984741211,49659100,24.237518310546875
MSFT,2012-02-09,30.68000030517578,30.799999237060547,30.479999542236328,30.770000457763672,50481600,24.324472427368164
MSFT,2012-02-10,30.639999389648438,30.799999237060547,30.360000610351562,30.5,44605300,24.111032485961914
MSFT,2012-02-13,30.6299991607666,30.770000457763672,30.43000030517578,30.579999923706055,33319800,24.174266815185547
MSFT,2012-02-14,30.329999923706055,30.459999084472656,29.850000381469727,30.25,59644000,24.070833206176758
MSFT,2012-02-15,30.329999923706055,30.389999389648438,30.030000686645508,30.049999237060547,43311300,23.911684036254883
MSFT,2012-02-16,30.309999465942383,31.549999237060547,30.299999237060547,31.290000915527344,94705100,24.898380279541016
MSFT,2012-02-17,31.200000762939453,31.31999969482422,30.950000762939453,31.25,70036500,24.866561889648438
MSFT,2012-02-21,31.18000030517578,31.610000610351562,31.149999618530273,31.440000534057617,50829900,25.017745971679688
MSFT,2012-02-22,31.450000762939453,31.68000030517578,31.18000030517578,31.270000457763672,49253200,24.88246726989746
MSFT,2012-02-23,31.200000762939453,31.59000015258789,31,31.3700008392334,35034700,24.962051391601562
MSFT,2012-02-24,31.479999542236328,31.5,31.239999771118164,31.479999542236328,35575400,25.049570083618164
MSFT,2012-02-27,31.239999771118164,31.5,31.100000381469727,31.350000381469727,34568400,24.946128845214844
MSFT,2012-02-28,31.40999984741211,31.93000030517578,31.3799991607666,31.8700008392334,45230600,25.359907150268555
MSFT,2012-02-29,31.889999389648438,32,31.610000610351562,31.739999771118164,59323600,25.256465911865234
MSFT,2012-03-01,31.93000030517578,32.38999938964844,31.850000381469727,32.290000915527344,77344100,25.694114685058594
MSFT,2012-03-02,32.310001373291016,32.439998626708984,32,32.08000183105469,47314200,25.52701187133789
MSFT,2012-03-05,32.0099983215332,32.04999923706055,31.6200008392334,31.799999237060547,45240000,25.304208755493164
MSFT,2012-03-06,31.540000915527344,31.979999542236328,31.489999771118164,31.559999465942383,51932900,25.113235473632812
MSFT,2012-03-07,31.670000076293945,31.920000076293945,31.530000686645508,31.84000015258789,34340400,25.33603858947754
MSFT,2012-03-08,32.040000915527344,32.209999084472656,31.899999618530273,32.0099983215332,36747400,25.471311569213867
MSFT,2012-03-09,32.099998474121094,32.15999984741211,31.920000076293945,31.989999771118164,34628400,25.455402374267578
MSFT,2012-03-12,31.969999313354492,32.20000076293945,31.81999969482422,32.040000915527344,34073600,25.495189666748047
MSFT,2012-03-13,32.2400016784668,32.689998626708984,32.150001525878906,32.66999816894531,48951700,25.996492385864258
MSFT,2012-03-14,32.529998779296875,32.880001068115234,32.4900016784668,32.77000045776367,41986900,26.07607078552246
MSFT,2012-03-15,32.790000915527344,32.939998626708984,32.58000183105469,32.849998474121094,49068300,26.13973045349121
MSFT,2012-03-16,32.90999984741211,32.95000076293945,32.5,32.599998474121094,65626400,25.94078826904297
MSFT,2012-03-19,32.540000915527344,32.61000061035156,32.150001525878906,32.20000076293945,44789200,25.622501373291016
MSFT,2012-03-20,32.099998474121094,32.150001525878906,31.739999771118164,31.989999771118164,41566800,25.455402374267578
MSFT,2012-03-21,31.959999084472656,32.150001525878906,31.81999969482422,31.90999984741211,37928600,25.391740798950195
MSFT,2012-03-22,31.809999465942383,32.09000015258789,31.790000915527344,32,31749500,25.46335220336914
MSFT,2012-03-23,32.099998474121094,32.11000061035156,31.719999313354492,32.0099983215332,35912200,25.471311569213867
MSFT,2012-03-26,32.189998626708984,32.61000061035156,32.150001525878906,32.59000015258789,36758300,25.932830810546875
MSFT,2012-03-27,32.650001525878906,32.70000076293945,32.400001525878906,32.52000045776367,36274900,25.877138137817383
MSFT,2012-03-28,32.52000045776367,32.70000076293945,32.040000915527344,32.189998626708984,41344800,25.614538192749023
MSFT,2012-03-29,32.060001373291016,32.189998626708984,31.809999465942383,32.119998931884766,37038500,25.558835983276367
MSFT,2012-03-30,32.400001525878906,32.40999984741211,32.040000915527344,32.2599983215332,31749400,25.670244216918945
MSFT,2012-04-02,32.220001220703125,32.459999084472656,31.950000762939453,32.290000915527344,35853600,25.694114685058594
MSFT,2012-04-03,32.15999984741211,32.189998626708984,31.65999984741211,31.940000534057617,42752100,25.415616989135742
MSFT,2012-04-04,31.65999984741211,31.690000534057617,31.049999237060547,31.209999084472656,49455900,24.834728240966797
MSFT,2012-04-05,31.149999618530273,31.6299991607666,31.049999237060547,31.520000457763672,50368600,25.081405639648438
MSFT,2012-04-09,31.219999313354492,31.399999618530273,30.969999313354492,31.100000381469727,31056400,24.74720001220703
MSFT,2012-04-10,31.059999465942383,31.190000534057617,30.299999237060547,30.469999313354492,54131300,24.24588966369629
MSFT,2012-04-11,30.43000030517578,30.530000686645508,30.229999542236328,30.350000381469727,43014000,24.150400161743164
MSFT,2012-04-12,30.479999542236328,31.040000915527344,30.420000076293945,30.979999542236328,38304000,24.651708602905273
MSFT,2012-04-13,30.889999389648438,31.15999984741211,30.719999313354492,30.809999465942383,39749200,24.516435623168945
MSFT,2012-04-16,30.989999771118164,31.190000534057617,30.770000457763672,31.079999923706055,38124800,24.731285095214844
MSFT,2012-04-17,31.270000457763672,31.610000610351562,31.200000762939453,31.440000534057617,34361500,25.017745971679688
MSFT,2012-04-18,31.280000686645508,31.309999465942383,31.040000915527344,31.139999389648438,40552900,24.77902603149414
MSFT,2012-04-19,31.1299991607666,31.68000030517578,30.940000534057617,31.010000228881836,54781200,24.675588607788086
MSFT,2012-04-20,32.150001525878906,32.88999938964844,32.04999923706055,32.41999816894531,106045000,25.79755973815918
MSFT,2012-04-23,32.310001373291016,32.5,32.029998779296875,32.119998931884766,61398200,25.558835983276367
MSFT,2012-04-24,32.209999084472656,32.52000045776367,31.829999923706055,31.920000076293945,40871100,25.39969825744629
MSFT,2012-04-25,31.920000076293945,32.31999969482422,31.8700008392334,32.20000076293945,62495500,25.622501373291016
MSFT,2012-04-26,32.119998931884766,32.22999954223633,31.920000076293945,32.11000061035156,40308100,25.550884246826172
MSFT,2012-04-27,32.119998931884766,32.220001220703125,31.8799991607666,31.979999542236328,41419100,25.447439193725586
MSFT,2012-04-30,31.979999542236328,32.11000061035156,31.920000076293945,32.02000045776367,35697200,25.479272842407227
MSFT,2012-05-01,32.04999923706055,32.34000015258789,31.950000762939453,32.0099983215332,43832300,25.471311569213867
MSFT,2012-05-02,31.850000381469727,31.93000030517578,31.639999389648438,31.799999237060547,37385300,25.304208755493164
MSFT,2012-05-03,31.8799991607666,31.899999618530273,31.610000610351562,31.760000228881836,31501300,25.27237892150879
MSFT,2012-05-04,31.450000762939453,31.56999969482422,30.920000076293945,30.979999542236328,57927200,24.651708602905273
MSFT,2012-05-07,30.700000762939453,30.860000610351562,30.56999969482422,30.649999618530273,48641400,24.389122009277344
MSFT,2012-05-08,30.479999542236328,30.780000686645508,30.170000076293945,30.5,46328300,24.269760131835938
MSFT,2012-05-09,30.190000534057617,30.829999923706055,30.100000381469727,30.760000228881836,50309300,24.47664451599121
MSFT,2012-05-10,30.860000610351562,31.020000457763672,30.450000762939453,30.739999771118164,43839200,24.460737228393555
MSFT,2012-05-11,30.690000534057617,31.540000915527344,30.690000534057617,31.15999984741211,43459300,24.79493522644043
MSFT,2012-05-14,30.81999969482422,31.040000915527344,30.639999389648438,30.68000030517578,40528900,24.41299057006836
MSFT,2012-05-15,30.639999389648438,30.799999237060547,30.149999618530273,30.209999084472656,61822800,24.196731567382812
MSFT,2012-05-16,30.309999465942383,30.31999969482422,29.739999771118164,29.899999618530273,60083700,23.948436737060547
MSFT,2012-05-17,29.989999771118164,30.209999084472656,29.709999084472656,29.719999313354492,48484000,23.80426788330078
MSFT,2012-05-18,29.790000915527344,29.809999465942383,29.170000076293945,29.270000457763672,56205300,23.4438419342041
MSFT,2012-05-21,29.100000381469727,29.790000915527344,29.059999465942383,29.75,38787900,23.82830238342285
MSFT,2012-05-22,29.690000534057617,29.8799991607666,29.5,29.760000228881836,39504900,23.836307525634766
MSFT,2012-05-23,29.350000381469727,29.399999618530273,28.639999389648438,29.110000610351562,65171000,23.315692901611328
MSFT,2012-05-24,29.15999984741211,29.299999237060547,28.760000228881836,29.06999969482422,52575000,23.28365135192871
MSFT,2012-05-25,29.200000762939453,29.360000610351562,29.010000228881836,29.059999465942383,29507200,23.2756404876709
MSFT,2012-05-29,29.3799991607666,29.719999313354492,29.219999313354492,29.559999465942383,37758800,23.67611312866211
MSFT,2012-05-30,29.350000381469727,29.479999542236328,29.1200008392334,29.34000015258789,41585500,23.49990463256836
MSFT,2012-05-31,29.299999237060547,29.420000076293945,28.940000534057617,29.190000534057617,39134000,23.379764556884766
MSFT,2012-06-01,28.760000228881836,28.959999084472656,28.440000534057617,28.450000762939453,56634300,22.787057876586914
MSFT,2012-06-04,28.6200008392334,28.780000686645508,28.31999969482422,28.549999237060547,47926300,22.867158889770508
MSFT,2012-06-05,28.510000228881836,28.75,28.389999389648438,28.510000228881836,45715400,22.835119247436523
MSFT,2012-06-06,28.8799991607666,29.3700008392334,28.809999465942383,29.350000381469727,46860500,23.50791358947754
MSFT,2012-06-07,29.639999389648438,29.700000762939453,29.170000076293945,29.229999542236328,37792800,23.411808013916016
MSFT,2012-06-08,29.209999084472656,29.68000030517578,29.049999237060547,29.649999618530273,42551100,23.748197555541992
MSFT,2012-06-11,29.729999542236328,29.809999465942383,28.81999969482422,28.899999618530273,46361900,23.14749526977539
MSFT,2012-06-12,29.100000381469727,29.299999237060547,28.84000015258789,29.290000915527344,35337900,23.459856033325195
MSFT,2012-06-13,29.219999313354492,29.440000534057617,29.049999237060547,29.1299991607666,32984600,23.33169937133789
MSFT,2012-06-14,29.329999923706055,29.459999084472656,28.8799991607666,29.34000015258789,39458900,23.49990463256836
MSFT,2012-06-15,29.59000015258789,30.079999923706055,29.489999771118164,30.020000457763672,62314400,24.0445499420166
MSFT,2012-06-18,29.989999771118164,30.030000686645508,29.709999084472656,29.84000015258789,58679900,23.900379180908203
MSFT,2012-06-19,30.190000534057617,31.110000610351562,30.049999237060547,30.700000762939453,75725800,24.58920669555664
MSFT,2012-06-20,30.93000030517578,31.049999237060547,30.639999389648438,30.93000030517578,36257100,24.77341651916504
MSFT,2012-06-21,30.959999084472656,31.139999389648438,30.059999465942383,30.139999389648438,48456600,24.140670776367188
MSFT,2012-06-22,30.299999237060547,30.729999542236328,30.030000686645508,30.700000762939453,45098100,24.58920669555664
MSFT,2012-06-25,30.299999237060547,30.31999969482422,29.6200008392334,29.8700008392334,42217200,23.924409866333008
MSFT,2012-06-26,30,30.270000457763672,29.940000534057617,30.020000457763672,38421300,24.0445499420166
MSFT,2012-06-27,30.190000534057617,30.5,30.030000686645508,30.170000076293945,33781700,24.164695739746094
MSFT,2012-06-28,29.979999542236328,30.049999237060547,29.420000076293945,29.90999984741211,45328400,23.956445693969727
MSFT,2012-06-29,30.450000762939453,30.690000534057617,30.139999389648438,30.59000015258789,55227200,24.50109100341797
MSFT,2012-07-02,30.6200008392334,30.6200008392334,30.209999084472656,30.559999465942383,30589100,24.477069854736328
MSFT,2012-07-03,30.229999542236328,30.760000228881836,30.170000076293945,30.760000228881836,20938100,24.637250900268555
MSFT,2012-07-05,30.59000015258789,30.780000686645508,30.3799991607666,30.700000762939453,28801900,24.58920669555664
MSFT,2012-07-06,30.610000610351562,30.700000762939453,29.950000762939453,30.190000534057617,38294800,24.180715560913086
MSFT,2012-07-09,30.1200008392334,30.229999542236328,29.780000686645508,30,30680800,24.028535842895508
MSFT,2012-07-10,30.079999923706055,30.219999313354492,29.510000228881836,29.739999771118164,37534100,23.820287704467773
MSFT,2012-07-11,29.709999084472656,29.739999771118164,29.110000610351562,29.299999237060547,39184900,23.467866897583008
MSFT,2012-07-12,29.149999618530273,29.18000030517578,28.540000915527344,28.6299991607666,63523600,22.93123435974121
MSFT,2012-07-13,28.760000228881836,29.479999542236328,28.719999313354492,29.389999389648438,39085000,23.53995132446289
MSFT,2012-07-16,29.479999542236328,29.530000686645508,29.040000915527344,29.440000534057617,27900600,23.580001831054688
MSFT,2012-07-17,29.639999389648438,29.860000610351562,29.200000762939453,29.65999984741211,33771300,23.756208419799805
MSFT,2012-07-18,29.600000381469727,30.450000762939453,29.459999084472656,30.450000762939453,41090400,24.38896369934082
MSFT,2012-07-19,30.510000228881836,30.799999237060547,30.3799991607666,30.670000076293945,46663200,24.565166473388672
MSFT,2012-07-20,31,31.049999237060547,30.049999237060547,30.1200008392334,64021700,24.124650955200195
MSFT,2012-07-23,29.56999969482422,29.579999923706055,29.010000228881836,29.280000686645508,55151900,23.45184898376465
MSFT,2012-07-24,29.239999771118164,29.360000610351562,28.899999618530273,29.149999618530273,47723300,23.347728729248047
MSFT,2012-07-25,29.239999771118164,29.329999923706055,28.780000686645508,28.829999923706055,45579500,23.09142303466797
MSFT,2012-07-26,29.229999542236328,29.5,29.09000015258789,29.15999984741211,45301400,23.355731964111328
MSFT,2012-07-27,29.479999542236328,29.850000381469727,29.18000030517578,29.760000228881836,44242600,23.836307525634766
MSFT,2012-07-30,29.75,29.81999969482422,29.459999084472656,29.639999389648438,28905000,23.740188598632812
MSFT,2012-07-31,29.479999542236328,29.709999084472656,29.329999923706055,29.469999313354492,37620900,23.604036331176758
MSFT,2012-08-01,29.59000015258789,29.649999618530273,29.209999084472656,29.40999984741211,31721800,23.55597686767578
MSFT,2012-08-02,29.209999084472656,29.530000686645508,28.969999313354492,29.190000534057617,39520500,23.379764556884766
MSFT,2012-08-03,29.530000686645508,29.940000534057617,29.479999542236328,29.75,35859400,23.82830238342285
MSFT,2012-08-06,30,30.110000610351562,29.809999465942383,29.950000762939453,27471800,23.988487243652344
MSFT,2012-08-07,30.06999969482422,30.350000381469727,29.8700008392334,30.260000228881836,28002900,24.236785888671875
MSFT,2012-08-08,30.209999084472656,30.469999313354492,30.110000610351562,30.329999923706055,26257600,24.2928524017334
MSFT,2012-08-09,30.389999389648438,30.649999618530273,30.299999237060547,30.5,24920800,24.429006576538086
MSFT,2012-08-10,30.5,30.6200008392334,30.25,30.420000076293945,27810300,24.364933013916016
MSFT,2012-08-13,30.350000381469727,30.459999084472656,30.15999984741211,30.389999389648438,23049100,24.340904235839844
MSFT,2012-08-14,30.299999237060547,30.389999389648438,30.010000228881836,30.1299991607666,34551400,24.292531967163086
MSFT,2012-08-15,30.110000610351562,30.280000686645508,30.020000457763672,30.200000762939453,24351000,24.348966598510742
MSFT,2012-08-16,30.360000610351562,30.940000534057617,30.260000228881836,30.780000686645508,35787200,24.81659698486328
MSFT,2012-08-17,30.920000076293945,30.920000076293945,30.59000015258789,30.899999618530273,32589900,24.913354873657227
MSFT,2012-08-20,30.81999969482422,30.850000381469727,30.579999923706055,30.739999771118164,23737700,24.784343719482422
MSFT,2012-08-21,30.760000228881836,30.959999084472656,30.610000610351562,30.799999237060547,28822700,24.832727432250977
MSFT,2012-08-22,30.59000015258789,30.760000228881836,30.469999313354492,30.540000915527344,33437400,24.62309455871582
MSFT,2012-08-23,30.389999389648438,30.399999618530273,30.079999923706055,30.260000228881836,28355600,24.39734649658203
MSFT,2012-08-24,30.25,30.6299991607666,30.18000030517578,30.559999465942383,22943300,24.63922119140625
MSFT,2012-08-27,30.93000030517578,30.959999084472656,30.59000015258789,30.690000534057617,34691100,24.74403953552246
MSFT,2012-08-28,30.700000762939453,30.799999237060547,30.520000457763672,30.6299991607666,23947900,24.695659637451172
MSFT,2012-08-29,30.649999618530273,30.75,30.440000534057617,30.649999618530273,23346800,24.71178436279297
MSFT,2012-08-30,30.530000686645508,30.610000610351562,30.219999313354492,30.31999969482422,23982100,24.445716857910156
MSFT,2012-08-31,30.600000381469727,30.959999084472656,30.3799991607666,30.81999969482422,36590100,24.848844528198242
MSFT,2012-09-04,30.450000762939453,30.65999984741211,30.149999618530273,30.389999389648438,48556700,24.502155303955078
MSFT,2012-09-05,30.219999313354492,30.530000686645508,30.209999084472656,30.389999389648438,33650000,24.502155303955078
MSFT,2012-09-06,30.5,31.360000610351562,30.459999084472656,31.350000381469727,48371700,25.276159286499023
MSFT,2012-09-07,31.040000915527344,31.06999969482422,30.729999542236328,30.950000762939453,42649100,24.95366668701172
MSFT,2012-09-10,30.829999923706055,30.899999618530273,30.510000228881836,30.719999313354492,40524000,24.76822280883789
MSFT,2012-09-11,30.690000534057617,30.90999984741211,30.610000610351562,30.790000915527344,25191800,24.824657440185547
MSFT,2012-09-12,30.940000534057617,31.18000030517578,30.729999542236328,30.780000686645508,32775800,24.81659698486328
MSFT,2012-09-13,30.889999389648438,31.18000030517578,30.399999618530273,30.940000534057617,45047300,24.94560432434082
MSFT,2012-09-14,31.010000228881836,31.25,30.809999465942383,31.209999084472656,51422800,25.163286209106445
MSFT,2012-09-17,31.190000534057617,31.260000228881836,31.040000915527344,31.209999084472656,36488500,25.163286209106445
MSFT,2012-09-18,31.100000381469727,31.209999084472656,31.030000686645508,31.18000030517578,34542700,25.139101028442383
MSFT,2012-09-19,31.09000015258789,31.190000534057617,31.040000915527344,31.049999237060547,48871900,25.034284591674805
MSFT,2012-09-20,30.950000762939453,31.479999542236328,30.90999984741211,31.450000762939453,45543000,25.356792449951172
MSFT,2012-09-21,31.43000030517578,31.610000610351562,31.09000015258789,31.190000534057617,102348900,25.14716148376465
MSFT,2012-09-24,31,31.06999969482422,30.639999389648438,30.780000686645508,46825900,24.81659698486328
MSFT,2012-09-25,30.950000762939453,31,30.360000610351562,30.389999389648438,54266400,24.502155303955078
MSFT,2012-09-26,30.280000686645508,30.600000381469727,30.040000915527344,30.170000076293945,54672000,24.324779510498047
MSFT,2012-09-27,30.170000076293945,30.399999618530273,29.889999389648438,30.15999984741211,47129900,24.316722869873047
MSFT,2012-09-28,30.18000030517578,30.260000228881836,29.739999771118164,29.760000228881836,54229300,23.994211196899414
MSFT,2012-10-01,29.809999465942383,29.979999542236328,29.420000076293945,29.489999771118164,54042700,23.776535034179688
MSFT,2012-10-02,29.68000030517578,29.889999389648438,29.5,29.65999984741211,43338900,23.913589477539062
MSFT,2012-10-03,29.75,29.989999771118164,29.670000076293945,29.860000610351562,46655900,24.074838638305664
MSFT,2012-10-04,29.969999313354492,30.030000686645508,29.56999969482422,30.030000686645508,43634900,24.21190643310547
MSFT,2012-10-05,30.229999542236328,30.25,29.739999771118164,29.850000381469727,41133900,24.06678009033203
MSFT,2012-10-08,29.639999389648438,29.920000076293945,29.549999237060547,29.780000686645508,29752000,24.010345458984375
MSFT,2012-10-09,29.68000030517578,29.739999771118164,29.18000030517578,29.280000686645508,45121100,23.607213973999023
MSFT,2012-10-10,29.149999618530273,29.309999465942383,28.950000762939453,28.979999542236328,47227100,23.365331649780273
MSFT,2012-10-11,29.219999313354492,29.25,28.8700008392334,28.950000762939453,41488500,23.341142654418945
MSFT,2012-10-12,28.969999313354492,29.31999969482422,28.799999237060547,29.200000762939453,46464700,23.542722702026367
MSFT,2012-10-15,29.3700008392334,29.719999313354492,29.25,29.510000228881836,42440200,23.792652130126953
MSFT,2012-10-16,29.450000762939453,29.739999771118164,29.31999969482422,29.489999771118164,47739400,23.776535034179688
MSFT,2012-10-17,29.299999237060547,29.639999389648438,29.09000015258789,29.59000015258789,44206100,23.85715103149414
MSFT,2012-10-18,29.649999618530273,29.729999542236328,29.260000228881836,29.5,59238500,23.784589767456055
MSFT,2012-10-19,29.049999237060547,29.079999923706055,28.5,28.639999389648438,90470800,23.09121322631836
MSFT,2012-10-22,28.729999542236328,28.829999923706055,27.829999923706055,28,83374000,22.57520294189453
MSFT,2012-10-23,27.770000457763672,28.200000762939453,27.760000228881836,28.049999237060547,64414800,22.615507125854492
MSFT,2012-10-24,28.15999984741211,28.200000762939453,27.8700008392334,27.899999618530273,53320400,22.49457359313965
MSFT,2012-10-25,28.190000534057617,28.200000762939453,27.860000610351562,27.8799991607666,54084300,22.47845458984375
MSFT,2012-10-26,27.860000610351562,28.34000015258789,27.84000015258789,28.209999084472656,57790000,22.7445125579834
MSFT,2012-10-31,28.549999237060547,28.8799991607666,28.5,28.540000915527344,69464100,23.01058578491211
MSFT,2012-11-01,28.84000015258789,29.559999465942383,28.81999969482422,29.520000457763672,72047900,23.80070686340332
MSFT,2012-11-02,29.59000015258789,29.770000457763672,29.329999923706055,29.5,57131600,23.784589767456055
MSFT,2012-11-05,29.6200008392334,29.739999771118164,29.329999923706055,29.6299991607666,38070800,23.889406204223633
MSFT,2012-11-06,29.81999969482422,30.200000762939453,29.610000610351562,29.860000610351562,43401500,24.074838638305664
MSFT,2012-11-07,29.530000686645508,29.829999923706055,29.049999237060547,29.079999923706055,57871800,23.445953369140625
MSFT,2012-11-08,29.1200008392334,29.3700008392334,28.799999237060547,28.809999465942383,49841800,23.228269577026367
MSFT,2012-11-09,28.8799991607666,29.190000534057617,28.809999465942383,28.829999923706055,43291200,23.244396209716797
MSFT,2012-11-12,28.940000534057617,29.010000228881836,28.209999084472656,28.219999313354492,61112300,22.752580642700195
MSFT,2012-11-13,27.020000457763672,27.299999237060547,26.75,27.09000015258789,131689200,22.020984649658203
MSFT,2012-11-14,27.239999771118164,27.290000915527344,26.799999237060547,26.84000015258789,76086100,21.817760467529297
MSFT,2012-11-15,26.8799991607666,26.969999313354492,26.6299991607666,26.65999984741211,50955600,21.671443939208984
MSFT,2012-11-16,26.670000076293945,26.700000762939453,26.34000015258789,26.520000457763672,64083300,21.55764389038086
MSFT,2012-11-19,26.799999237060547,26.799999237060547,26.469999313354492,26.729999542236328,57179300,21.728349685668945
MSFT,2012-11-20,26.760000228881836,26.799999237060547,26.459999084472656,26.709999084472656,47070400,21.712087631225586
MSFT,2012-11-21,26.709999084472656,27.170000076293945,26.670000076293945,26.950000762939453,66360300,21.907182693481445
MSFT,2012-11-23,27.229999542236328,27.770000457763672,27.200000762939453,27.700000762939453,57845700,22.516845703125
MSFT,2012-11-26,27.540000915527344,27.579999923706055,27.170000076293945,27.389999389648438,85198700,22.26485252380371
MSFT,2012-11-27,27.360000610351562,27.3799991607666,27.040000915527344,27.079999923706055,45018600,22.012859344482422
MSFT,2012-11-28,27.010000228881836,27.389999389648438,26.770000457763672,27.360000610351562,53018400,22.240455627441406
MSFT,2012-11-29,27.110000610351562,27.360000610351562,26.860000610351562,26.950000762939453,69551400,21.907182693481445
MSFT,2012-11-30,27.049999237060547,27.1299991607666,26.489999771118164,26.6200008392334,83690200,21.638927459716797
MSFT,2012-12-03,26.780000686645508,26.81999969482422,26.399999618530273,26.43000030517578,53173800,21.48448371887207
MSFT,2012-12-04,26.5,26.6299991607666,26.34000015258789,26.3700008392334,49777500,21.435710906982422
MSFT,2012-12-05,26.3799991607666,26.93000030517578,26.260000228881836,26.670000076293945,68283800,21.679574966430664
MSFT,2012-12-06,26.809999465942383,26.979999542236328,26.610000610351562,26.729999542236328,39182300,21.728349685668945
MSFT,2012-12-07,26.81999969482422,26.81999969482422,26.3700008392334,26.459999084472656,46162100,21.508865356445312
MSFT,2012-12-10,26.559999465942383,26.969999313354492,26.520000457763672,26.940000534057617,47031100,21.899051666259766
MSFT,2012-12-11,27.049999237060547,27.489999771118164,27.049999237060547,27.31999969482422,52282800,22.207944869995117
MSFT,2012-12-12,27.530000686645508,27.6200008392334,27.079999923706055,27.239999771118164,43966300,22.142915725708008
MSFT,2012-12-13,27.31999969482422,27.520000457763672,26.950000762939453,27.110000610351562,45080100,22.037248611450195
MSFT,2012-12-14,27.110000610351562,27.1299991607666,26.700000762939453,26.809999465942383,42077500,21.793378829956055
MSFT,2012-12-17,26.790000915527344,27.219999313354492,26.68000030517578,27.100000381469727,42046100,22.02911376953125
MSFT,2012-12-18,27.25,27.6299991607666,27.139999389648438,27.559999465942383,50486900,22.403034210205078
MSFT,2012-12-19,27.690000534057617,27.729999542236328,27.25,27.309999465942383,53519900,22.19982147216797
MSFT,2012-12-20,27.360000610351562,27.68000030517578,27.149999618530273,27.68000030517578,52607300,22.50058937072754
MSFT,2012-12-21,27.450000762939453,27.489999771118164,27,27.450000762939453,98776500,22.313621520996094
MSFT,2012-12-24,27.200000762939453,27.25,27,27.059999465942383,20842400,21.996599197387695
MSFT,2012-12-26,27.030000686645508,27.200000762939453,26.700000762939453,26.860000610351562,31631100,21.834020614624023
MSFT,2012-12-27,26.889999389648438,27.09000015258789,26.56999969482422,26.959999084472656,39394000,21.91530418395996
MSFT,2012-12-28,26.709999084472656,26.899999618530273,26.549999237060547,26.549999237060547,28239900,21.582021713256836
MSFT,2012-12-31,26.59000015258789,26.770000457763672,26.3700008392334,26.709999084472656,42749500,21.712087631225586
MSFT,2013-01-02,27.25,27.729999542236328,27.149999618530273,27.6200008392334,52899300,22.451807022094727
MSFT,2013-01-03,27.6299991607666,27.649999618530273,27.15999984741211,27.25,48294400,22.151042938232422
MSFT,2013-01-04,27.270000457763672,27.34000015258789,26.729999542236328,26.739999771118164,52521100,21.73647689819336
MSFT,2013-01-07,26.770000457763672,26.8799991607666,26.639999389648438,26.690000534057617,37110400,21.695831298828125
MSFT,2013-01-08,26.75,26.790000915527344,26.459999084472656,26.549999237060547,44703100,21.582021713256836
MSFT,2013-01-09,26.719999313354492,26.75,26.559999465942383,26.700000762939453,49047900,21.703962326049805
MSFT,2013-01-10,26.649999618530273,26.979999542236328,26.290000915527344,26.459999084472656,71431300,21.508865356445312
MSFT,2013-01-11,26.489999771118164,26.93000030517578,26.280000686645508,26.829999923706055,55512100,21.809633255004883
MSFT,2013-01-14,26.899999618530273,27.079999923706055,26.760000228881836,26.889999389648438,48324400,21.858407974243164
MSFT,2013-01-15,26.829999923706055,27.290000915527344,26.829999923706055,27.209999084472656,48244500,22.118528366088867
MSFT,2013-01-16,27.149999618530273,27.229999542236328,27.010000228881836,27.040000915527344,41077400,21.980337142944336
MSFT,2013-01-17,27.190000534057617,27.469999313354492,27.059999465942383,27.25,51685900,22.151042938232422
MSFT,2013-01-18,27.100000381469727,27.290000915527344,27.040000915527344,27.25,52167700,22.151042938232422
MSFT,2013-01-22,27.299999237060547,27.450000762939453,27,27.149999618530273,58650600,22.06975555419922
MSFT,2013-01-23,27.200000762939453,27.639999389648438,27.200000762939453,27.610000610351562,50387700,22.443683624267578
MSFT,2013-01-24,27.700000762939453,28.06999969482422,27.469999313354492,27.6299991607666,101739300,22.45993995666504
MSFT,2013-01-25,27.579999923706055,28.229999542236328,27.389999389648438,27.8799991607666,81847700,22.663166046142578
MSFT,2013-01-28,28.010000228881836,28.229999542236328,27.760000228881836,27.90999984741211,56056500,22.68754768371582
MSFT,2013-01-29,27.81999969482422,28.1299991607666,27.600000381469727,28.010000228881836,49242600,22.768842697143555
MSFT,2013-01-30,28.010000228881836,28.190000534057617,27.760000228881836,27.850000381469727,43580500,22.638776779174805
MSFT,2013-01-31,27.790000915527344,27.969999313354492,27.399999618530273,27.450000762939453,50530000,22.313621520996094
MSFT,2013-02-01,27.670000076293945,28.049999237060547,27.549999237060547,27.93000030517578,55565900,22.70380973815918
MSFT,2013-02-04,27.8700008392334,28.020000457763672,27.420000076293945,27.440000534057617,50540000,22.305492401123047
MSFT,2013-02-05,27.6200008392334,27.65999984741211,27.360000610351562,27.5,35410400,22.354267120361328
MSFT,2013-02-06,27.3799991607666,27.540000915527344,27.25,27.34000015258789,41889600,22.224201202392578
MSFT,2013-02-07,27.350000381469727,27.389999389648438,27.100000381469727,27.280000686645508,38028300,22.175437927246094
MSFT,2013-02-08,27.350000381469727,27.709999084472656,27.309999465942383,27.549999237060547,33318500,22.394912719726562
MSFT,2013-02-11,27.649999618530273,27.920000076293945,27.5,27.860000610351562,32247700,22.646902084350586
MSFT,2013-02-12,27.8799991607666,28,27.75,27.8799991607666,35990900,22.663166046142578
MSFT,2013-02-13,27.93000030517578,28.110000610351562,27.8799991607666,28.030000686645508,41715600,22.785091400146484
MSFT,2013-02-14,27.920000076293945,28.059999465942383,27.8700008392334,28.040000915527344,32663200,22.79322052001953
MSFT,2013-02-15,28.040000915527344,28.15999984741211,27.8799991607666,28.010000228881836,49650900,22.768842697143555
MSFT,2013-02-19,27.8799991607666,28.09000015258789,27.799999237060547,28.049999237060547,38781400,22.990121841430664
MSFT,2013-02-20,28.1299991607666,28.200000762939453,27.829999923706055,27.8700008392334,44110200,22.842605590820312
MSFT,2013-02-21,27.739999771118164,27.739999771118164,27.229999542236328,27.489999771118164,49078500,22.53114891052246
MSFT,2013-02-22,27.68000030517578,27.760000228881836,27.479999542236328,27.760000228881836,31425900,22.752443313598633
MSFT,2013-02-25,27.969999313354492,28.049999237060547,27.3700008392334,27.3700008392334,48011800,22.43279457092285
MSFT,2013-02-26,27.3799991607666,27.600000381469727,27.34000015258789,27.3700008392334,49923300,22.43279457092285
MSFT,2013-02-27,27.420000076293945,28,27.329999923706055,27.809999465942383,36394700,22.793418884277344
MSFT,2013-02-28,27.8799991607666,27.969999313354492,27.739999771118164,27.799999237060547,35840200,22.785234451293945
MSFT,2013-03-01,27.719999313354492,27.979999542236328,27.520000457763672,27.950000762939453,34849700,22.908172607421875
MSFT,2013-03-04,27.850000381469727,28.149999618530273,27.700000762939453,28.149999618530273,38157500,23.072086334228516
MSFT,2013-03-05,28.290000915527344,28.540000915527344,28.15999984741211,28.350000381469727,41432200,23.236019134521484
MSFT,2013-03-06,28.209999084472656,28.229999542236328,27.780000686645508,28.09000015258789,51448500,23.022920608520508
MSFT,2013-03-07,28.110000610351562,28.280000686645508,28.010000228881836,28.139999389648438,29196700,23.06389808654785
MSFT,2013-03-08,28.25,28.329999923706055,27.959999084472656,28,37667800,22.94915199279785
MSFT,2013-03-11,27.940000534057617,27.969999313354492,27.670000076293945,27.8700008392334,36627500,22.842605590820312
MSFT,2013-03-12,27.84000015258789,27.950000762939453,27.639999389648438,27.90999984741211,39255200,22.875383377075195
MSFT,2013-03-13,27.8700008392334,28.020000457763672,27.75,27.920000076293945,29093400,22.883588790893555
MSFT,2013-03-14,28,28.15999984741211,27.93000030517578,28.139999389648438,55914800,23.06389808654785
MSFT,2013-03-15,28.030000686645508,28.15999984741211,27.979999542236328,28.040000915527344,92710300,22.981937408447266
MSFT,2013-03-18,27.8799991607666,28.280000686645508,27.809999465942383,28.100000381469727,44809400,23.031108856201172
MSFT,2013-03-19,28.1200008392334,28.219999313354492,28.030000686645508,28.18000030517578,51901600,23.096681594848633
MSFT,2013-03-20,28.34000015258789,28.489999771118164,28.18000030517578,28.31999969482422,35447800,23.211423873901367
MSFT,2013-03-21,28.110000610351562,28.360000610351562,28.049999237060547,28.110000610351562,34233200,23.039304733276367
MSFT,2013-03-22,28.190000534057617,28.34000015258789,28.100000381469727,28.25,28720900,23.154054641723633
MSFT,2013-03-25,28.299999237060547,28.350000381469727,27.959999084472656,28.15999984741211,44154000,23.080289840698242
MSFT,2013-03-26,28.239999771118164,28.34000015258789,28.110000610351562,28.15999984741211,27824300,23.080289840698242
MSFT,2013-03-27,28.139999389648438,28.450000762939453,28.079999923706055,28.3700008392334,36047400,23.252408981323242
MSFT,2013-03-28,28.31999969482422,28.65999984741211,28.260000228881836,28.610000610351562,55453800,23.449115753173828
MSFT,2013-04-01,28.639999389648438,28.65999984741211,28.360000610351562,28.610000610351562,29201100,23.449115753173828
MSFT,2013-04-02,28.59000015258789,28.850000381469727,28.520000457763672,28.799999237060547,28456500,23.60484504699707
MSFT,2013-04-03,28.75,28.950000762939453,28.540000915527344,28.559999465942383,35062800,23.408130645751953
MSFT,2013-04-04,28.389999389648438,28.610000610351562,28.270000457763672,28.600000381469727,45263200,23.4409236907959
MSFT,2013-04-05,28.219999313354492,28.780000686645508,28.110000610351562,28.700000762939453,50927300,23.522884368896484
MSFT,2013-04-08,28.729999542236328,28.729999542236328,28.469999313354492,28.59000015258789,34759500,23.432722091674805
MSFT,2013-04-09,28.729999542236328,29.81999969482422,28.68000030517578,29.610000610351562,77733800,24.268735885620117
MSFT,2013-04-10,29.56999969482422,30.31999969482422,29.520000457763672,30.280000686645508,71116700,24.817873001098633
MSFT,2013-04-11,29.100000381469727,29.200000762939453,28.729999542236328,28.940000534057617,130923200,23.719587326049805
MSFT,2013-04-12,28.850000381469727,29.020000457763672,28.65999984741211,28.790000915527344,62886300,23.59663963317871
MSFT,2013-04-15,28.649999618530273,28.979999542236328,28.510000228881836,28.690000534057617,56332900,23.514686584472656
MSFT,2013-04-16,28.899999618530273,29.139999389648438,28.700000762939453,28.969999313354492,52797300,23.744169235229492
MSFT,2013-04-17,28.850000381469727,29.040000915527344,28.600000381469727,28.829999923706055,52840700,23.629430770874023
MSFT,2013-04-18,28.950000762939453,28.979999542236328,28.5,28.790000915527344,56906600,23.59663963317871
MSFT,2013-04-19,29.6200008392334,30.239999771118164,29.610000610351562,29.770000457763672,99790700,24.399866104125977
MSFT,2013-04-22,30.299999237060547,31.18000030517578,30.270000457763672,30.829999923706055,137904000,25.268659591674805
MSFT,2013-04-23,30.700000762939453,30.899999618530273,30.3799991607666,30.600000381469727,59126900,25.080142974853516
MSFT,2013-04-24,30.6200008392334,31.920000076293945,30.600000381469727,31.760000228881836,90946600,26.030895233154297
MSFT,2013-04-25,31.709999084472656,32.84000015258789,31.540000915527344,31.940000534057617,110700200,26.17842674255371
MSFT,2013-04-26,31.899999618530273,31.979999542236328,31.450000762939453,31.790000915527344,47799300,26.055482864379883
MSFT,2013-04-29,31.799999237060547,32.68000030517578,31.770000457763672,32.61000061035156,59116400,26.727571487426758
MSFT,2013-04-30,32.560001373291016,33.11000061035156,32.279998779296875,33.099998474121094,75165200,27.129169464111328
MSFT,2013-05-01,32.93000030517578,33.08000183105469,32.599998474121094,32.720001220703125,54330900,26.817731857299805
MSFT,2013-05-02,32.630001068115234,33.16999816894531,32.38999938964844,33.15999984741211,46059500,27.178346633911133
MSFT,2013-05-03,33.22999954223633,33.52000045776367,33.08000183105469,33.4900016784668,46784600,27.448827743530273
MSFT,2013-05-06,33.41999816894531,33.90999984741211,33.25,33.75,40978300,27.66192626953125
MSFT,2013-05-07,33.650001525878906,33.790000915527344,33.2400016784668,33.310001373291016,43078300,27.30129051208496
MSFT,2013-05-08,33.06999969482422,33.2400016784668,32.650001525878906,32.9900016784668,51595700,27.039024353027344
MSFT,2013-05-09,32.849998474121094,33,32.59000015258789,32.65999984741211,46417800,26.7685489654541
MSFT,2013-05-10,32.66999816894531,32.720001220703125,32.31999969482422,32.689998626708984,36394900,26.793132781982422
MSFT,2013-05-13,32.61000061035156,33.06999969482422,32.54999923706055,33.029998779296875,36027600,27.071805953979492
MSFT,2013-05-14,32.86000061035156,33.529998779296875,32.79999923706055,33.529998779296875,56870100,27.674312591552734
MSFT,2013-05-15,33.45000076293945,33.900001525878906,33.43000030517578,33.849998474121094,46303900,27.938430786132812
MSFT,2013-05-16,33.63999938964844,34.150001525878906,33.54999923706055,34.08000183105469,59382900,28.12826156616211
MSFT,2013-05-17,34.130001068115234,34.869998931884766,34.099998474121094,34.869998931884766,60666700,28.78028678894043
MSFT,2013-05-20,34.72999954223633,35.099998474121094,34.68000030517578,35.08000183105469,54020800,28.953630447387695
MSFT,2013-05-21,35.099998474121094,35.27000045776367,34.720001220703125,34.849998474121094,48702400,28.763795852661133
MSFT,2013-05-22,34.790000915527344,34.84000015258789,34.36000061035156,34.61000061035156,66047500,28.565698623657227
MSFT,2013-05-23,34.22999954223633,34.54999923706055,33.900001525878906,34.150001525878906,51102700,28.18604278564453
MSFT,2013-05-24,33.91999816894531,34.279998779296875,33.900001525878906,34.27000045776367,33174400,28.285079956054688
MSFT,2013-05-28,34.41999816894531,35.18000030517578,34.40999984741211,35.02000045776367,48212100,28.90410041809082
MSFT,2013-05-29,34.7400016784668,35.02000045776367,34.56999969482422,34.880001068115234,38412200,28.788549423217773
MSFT,2013-05-30,34.849998474121094,35.25,34.810001373291016,35.029998779296875,51131000,28.912355422973633
MSFT,2013-05-31,34.81999969482422,35.279998779296875,34.790000915527344,34.900001525878906,56165700,28.805057525634766
MSFT,2013-06-03,34.91999816894531,35.630001068115234,34.83000183105469,35.59000015258789,51252600,29.374563217163086
MSFT,2013-06-04,35.619998931884766,35.7400016784668,34.77000045776367,34.9900016784668,65529500,28.879344940185547
MSFT,2013-06-05,34.599998474121094,34.88999938964844,34.43000030517578,34.779998779296875,46025100,28.706012725830078
MSFT,2013-06-06,34.84000015258789,35.11000061035156,34.4900016784668,34.959999084472656,37618500,28.854572296142578
MSFT,2013-06-07,35.25,35.779998779296875,35.060001373291016,35.66999816894531,40757300,29.440576553344727
MSFT,2013-06-10,35.5099983215332,35.650001525878906,35.13999938964844,35.470001220703125,35994500,29.27552032470703
MSFT,2013-06-11,35.04999923706055,35.18000030517578,34.68000030517578,34.84000015258789,39435900,28.75554084777832
MSFT,2013-06-12,35.13999938964844,35.27000045776367,34.849998474121094,35,37372700,28.887592315673828
MSFT,2013-06-13,34.9900016784668,35.02000045776367,34.59000015258789,34.720001220703125,45654900,28.656503677368164
MSFT,2013-06-14,34.54999923706055,34.689998626708984,34.25,34.400001525878906,53192600,28.39238166809082
MSFT,2013-06-17,34.689998626708984,35.15999984741211,34.630001068115234,35,49670100,28.887592315673828
MSFT,2013-06-18,34.970001220703125,35.16999816894531,34.900001525878906,34.97999954223633,28616500,28.87108039855957
MSFT,2013-06-19,34.959999084472656,35.09000015258789,34.59000015258789,34.59000015258789,30816200,28.5491943359375
MSFT,2013-06-20,34.2599983215332,34.33000183105469,33.369998931884766,33.4900016784668,54493700,27.64130210876465
MSFT,2013-06-21,33.65999984741211,33.72999954223633,33.04999923706055,33.27000045776367,85338500,27.4597225189209
MSFT,2013-06-24,32.939998626708984,34.20000076293945,32.56999969482422,33.720001220703125,56109000,27.83113670349121
MSFT,2013-06-25,34.08000183105469,34.380001068115234,33.459999084472656,33.66999816894531,44073400,27.789865493774414
MSFT,2013-06-26,34.119998931884766,34.47999954223633,33.88999938964844,34.349998474121094,48665900,28.351118087768555
MSFT,2013-06-27,34.52000045776367,34.779998779296875,34.5,34.619998931884766,28993100,28.573951721191406
MSFT,2013-06-28,34.380001068115234,34.790000915527344,34.34000015258789,34.540000915527344,65545500,28.5079288482666
MSFT,2013-07-01,34.75,34.9900016784668,34.33000183105469,34.36000061035156,31055400,28.359363555908203
MSFT,2013-07-02,34.40999984741211,34.439998626708984,33.630001068115234,33.939998626708984,37630000,28.012714385986328
MSFT,2013-07-03,33.65999984741211,34.369998931884766,33.599998474121094,34.0099983215332,15994400,28.07049560546875
MSFT,2013-07-05,34.09000015258789,34.2400016784668,33.58000183105469,34.209999084472656,26085900,28.235563278198242
MSFT,2013-07-08,34.349998474121094,34.59000015258789,33.97999954223633,34.33000183105469,32396900,28.3345947265625
MSFT,2013-07-09,34.58000183105469,34.599998474121094,34.13999938964844,34.349998474121094,25318500,28.351118087768555
MSFT,2013-07-10,34.34000015258789,34.810001373291016,34.31999969482422,34.70000076293945,29658800,28.639991760253906
MSFT,2013-07-11,35,35.77000045776367,34.900001525878906,35.689998626708984,53638300,29.45709228515625
MSFT,2013-07-12,35.58000183105469,35.72999954223633,35.279998779296875,35.66999816894531,35501200,29.440576553344727
MSFT,2013-07-15,35.65999984741211,36.220001220703125,35.58000183105469,36.16999816894531,34142600,29.853256225585938
MSFT,2013-07-16,36.0099983215332,36.43000030517578,35.959999084472656,36.27000045776367,36378500,29.93579864501953
MSFT,2013-07-17,36.34000015258789,36.38999938964844,35.4900016784668,35.7400016784668,37285100,29.49835968017578
MSFT,2013-07-18,35.720001220703125,35.88999938964844,35.220001220703125,35.439998626708984,49547100,29.25075340270996
MSFT,2013-07-19,32.400001525878906,32.66999816894531,31.020000457763672,31.399999618530273,248428500,25.916301727294922
MSFT,2013-07-22,31.700000762939453,32.0099983215332,31.600000381469727,32.0099983215332,79040700,26.419769287109375
MSFT,2013-07-23,31.90999984741211,32.040000915527344,31.709999084472656,31.81999969482422,65810400,26.2629451751709
MSFT,2013-07-24,32.040000915527344,32.189998626708984,31.889999389648438,31.959999084472656,52803100,26.378501892089844
MSFT,2013-07-25,31.6200008392334,31.649999618530273,31.25,31.389999389648438,63213000,25.908050537109375
MSFT,2013-07-26,31.260000228881836,31.6200008392334,31.209999084472656,31.6200008392334,38633600,26.09787940979004
MSFT,2013-07-29,31.469999313354492,31.600000381469727,31.399999618530273,31.540000915527344,28870700,26.031850814819336
MSFT,2013-07-30,31.780000686645508,32.119998931884766,31.549999237060547,31.850000381469727,45799500,26.287702560424805
MSFT,2013-07-31,31.969999313354492,32.04999923706055,31.709999084472656,31.84000015258789,43898400,26.279457092285156
MSFT,2013-08-01,32.060001373291016,32.09000015258789,31.600000381469727,31.670000076293945,42557900,26.13914680480957
MSFT,2013-08-02,31.690000534057617,31.899999618530273,31.56999969482422,31.889999389648438,29199900,26.320720672607422
MSFT,2013-08-05,31.899999618530273,32,31.639999389648438,31.700000762939453,30984000,26.163908004760742
MSFT,2013-08-06,31.549999237060547,31.670000076293945,31.3799991607666,31.579999923706055,36331500,26.06486701965332
MSFT,2013-08-07,31.540000915527344,32.099998474121094,31.25,32.060001373291016,38078600,26.46103858947754
MSFT,2013-08-08,32.2400016784668,33.06999969482422,32.04999923706055,32.88999938964844,59034400,27.146080017089844
MSFT,2013-08-09,32.77000045776367,32.900001525878906,32.470001220703125,32.70000076293945,26800700,26.989269256591797
MSFT,2013-08-12,32.459999084472656,32.970001220703125,32.459999084472656,32.869998931884766,25493700,27.12957763671875
MSFT,2013-08-13,32.5099983215332,32.54999923706055,32.209999084472656,32.22999954223633,39464100,26.788795471191406
MSFT,2013-08-14,32.13999938964844,33.36000061035156,31.700000762939453,32.349998474121094,48519600,26.888538360595703
MSFT,2013-08-15,32,32.18000030517578,30.84000015258789,31.790000915527344,33338000,26.423076629638672
MSFT,2013-08-16,31.790000915527344,31.989999771118164,31.65999984741211,31.799999237060547,32866300,26.4313907623291
MSFT,2013-08-19,31.760000228881836,31.969999313354492,31.3799991607666,31.389999389648438,27902500,26.090608596801758
MSFT,2013-08-20,31.440000534057617,31.899999618530273,31.3700008392334,31.6200008392334,22979600,26.281782150268555
MSFT,2013-08-21,31.610000610351562,32.0099983215332,31.540000915527344,31.610000610351562,37409100,26.273462295532227
MSFT,2013-08-22,32.189998626708984,32.4900016784668,32.099998474121094,32.38999938964844,31169900,26.921785354614258
MSFT,2013-08-23,35.16999816894531,35.20000076293945,34,34.75,225493800,28.88336181640625
MSFT,2013-08-26,34.400001525878906,34.66999816894531,34.029998779296875,34.150001525878906,72786800,28.384654998779297
MSFT,2013-08-27,33.52000045776367,34.099998474121094,33.150001525878906,33.2599983215332,58522300,27.644908905029297
MSFT,2013-08-28,33.38999938964844,33.599998474121094,33,33.02000045776367,44257400,27.44542121887207
MSFT,2013-08-29,32.93000030517578,33.599998474121094,32.79999923706055,33.54999923706055,45284700,27.885944366455078
MSFT,2013-08-30,33.369998931884766,33.47999954223633,33.09000015258789,33.400001525878906,42790200,27.761281967163086
MSFT,2013-09-03,31.75,32.06999969482422,31.290000915527344,31.8799991607666,154507000,26.497880935668945
MSFT,2013-09-04,31.389999389648438,31.469999313354492,31.110000610351562,31.200000762939453,142320600,25.932689666748047
MSFT,2013-09-05,31.100000381469727,31.440000534057617,30.950000762939453,31.229999542236328,71644900,25.957624435424805
MSFT,2013-09-06,31.309999465942383,31.389999389648438,31.1299991607666,31.149999618530273,75434900,25.891124725341797
MSFT,2013-09-09,31.219999313354492,31.790000915527344,31.200000762939453,31.65999984741211,49628500,26.31502342224121
MSFT,2013-09-10,31.899999618530273,32.400001525878906,31.790000915527344,32.38999938964844,56881200,26.921785354614258
MSFT,2013-09-11,32.56999969482422,32.93000030517578,32.529998779296875,32.7400016784668,39087500,27.21269989013672
MSFT,2013-09-12,32.720001220703125,32.779998779296875,32.59000015258789,32.689998626708984,32860200,27.17113494873047
MSFT,2013-09-13,32.77000045776367,33.06999969482422,32.5099983215332,33.029998779296875,40899000,27.453739166259766
MSFT,2013-09-16,33.380001068115234,33.5,32.72999954223633,32.79999923706055,52839700,27.262569427490234
MSFT,2013-09-17,33.41999816894531,33.470001220703125,32.900001525878906,32.93000030517578,84716500,27.370624542236328
MSFT,2013-09-18,32.9900016784668,33.400001525878906,32.83000183105469,33.31999969482422,64099900,27.694778442382812
MSFT,2013-09-19,33.47999954223633,33.68000030517578,33.31999969482422,33.63999938964844,42026600,27.960756301879883
MSFT,2013-09-20,33.40999984741211,33.47999954223633,32.689998626708984,32.790000915527344,102904900,27.25426483154297
MSFT,2013-09-23,32.540000915527344,32.970001220703125,32.5,32.7400016784668,39826100,27.21269989013672
MSFT,2013-09-24,32.869998931884766,32.869998931884766,32.150001525878906,32.45000076293945,40685000,26.971660614013672
MSFT,2013-09-25,32.4900016784668,32.79999923706055,32.400001525878906,32.5099983215332,28907500,27.02152442932129
MSFT,2013-09-26,32.63999938964844,33,32.59000015258789,32.77000045776367,28504000,27.23763656616211
MSFT,2013-09-27,32.880001068115234,33.75,32.869998931884766,33.27000045776367,55348000,27.65321922302246
MSFT,2013-09-30,33,33.310001373291016,32.70000076293945,33.279998779296875,39839500,27.661531448364258
MSFT,2013-10-01,33.349998474121094,33.61000061035156,33.29999923706055,33.58000183105469,36718700,27.910890579223633
MSFT,2013-10-02,33.36000061035156,34.029998779296875,33.290000915527344,33.91999816894531,46946800,28.1934814453125
MSFT,2013-10-03,33.880001068115234,34,33.41999816894531,33.86000061035156,38703800,28.143611907958984
MSFT,2013-10-04,33.689998626708984,33.9900016784668,33.619998931884766,33.880001068115234,33008100,28.160242080688477
MSFT,2013-10-07,33.599998474121094,33.709999084472656,33.20000076293945,33.29999923706055,35069300,27.678150177001953
MSFT,2013-10-08,33.310001373291016,33.33000183105469,32.79999923706055,33.0099983215332,41017600,27.437118530273438
MSFT,2013-10-09,33.06999969482422,33.349998474121094,32.959999084472656,33.06999969482422,35878600,27.486980438232422
MSFT,2013-10-10,33.310001373291016,33.88999938964844,33.2599983215332,33.7599983215332,42875100,28.06048583984375
MSFT,2013-10-11,33.68000030517578,34.13999938964844,33.68000030517578,34.130001068115234,30033300,28.368024826049805
MSFT,2013-10-14,33.900001525878906,34.5,33.779998779296875,34.45000076293945,27757900,28.63401222229004
MSFT,2013-10-15,34.66999816894531,34.9900016784668,34.470001220703125,34.4900016784668,47097800,28.667255401611328
MSFT,2013-10-16,34.599998474121094,34.900001525878906,34.560001373291016,34.63999938964844,35111600,28.791929244995117
MSFT,2013-10-17,34.45000076293945,34.9900016784668,34.369998931884766,34.91999816894531,31359200,29.024656295776367
MSFT,2013-10-18,34.81999969482422,34.9900016784668,34.33000183105469,34.959999084472656,41811700,29.057899475097656
MSFT,2013-10-21,34.97999954223633,35.20000076293945,34.90999984741211,34.9900016784668,27433500,29.082839965820312
MSFT,2013-10-22,35.02000045776367,35.099998474121094,34.52000045776367,34.58000183105469,40438500,28.74205780029297
MSFT,2013-10-23,34.349998474121094,34.4900016784668,33.66999816894531,33.7599983215332,58600500,28.06048583984375
MSFT,2013-10-24,33.81999969482422,34.099998474121094,33.56999969482422,33.720001220703125,53209700,28.027246475219727
MSFT,2013-10-25,35.880001068115234,36.290000915527344,35.470001220703125,35.72999954223633,113494000,29.697914123535156
MSFT,2013-10-28,35.61000061035156,35.72999954223633,35.27000045776367,35.56999969482422,38383600,29.56492042541504
MSFT,2013-10-29,35.630001068115234,35.720001220703125,35.2599983215332,35.52000045776367,31702200,29.52335548400879
MSFT,2013-10-30,35.529998779296875,35.790000915527344,35.43000030517578,35.540000915527344,36997700,29.53999137878418
MSFT,2013-10-31,35.65999984741211,35.689998626708984,35.34000015258789,35.40999984741211,41682300,29.431936264038086
MSFT,2013-11-01,35.66999816894531,35.689998626708984,35.38999938964844,35.529998779296875,40264600,29.531686782836914
MSFT,2013-11-04,35.59000015258789,35.97999954223633,35.54999923706055,35.939998626708984,28060700,29.872455596923828
MSFT,2013-11-05,35.790000915527344,36.709999084472656,35.77000045776367,36.63999938964844,51681900,30.454273223876953
MSFT,2013-11-06,37.2400016784668,38.220001220703125,37.060001373291016,38.18000030517578,88948800,31.734281539916992
MSFT,2013-11-07,37.959999084472656,38.0099983215332,37.43000030517578,37.5,60437400,31.169097900390625
MSFT,2013-11-08,37.66999816894531,37.779998779296875,37.34000015258789,37.779998779296875,36737800,31.401830673217773
MSFT,2013-11-11,37.689998626708984,37.779998779296875,37.349998474121094,37.59000015258789,26872500,31.243898391723633
MSFT,2013-11-12,37.380001068115234,37.599998474121094,37.20000076293945,37.36000061035156,31651600,31.0527286529541
MSFT,2013-11-13,36.97999954223633,38.15999984741211,36.900001525878906,38.15999984741211,44957600,31.71766471862793
MSFT,2013-11-14,37.869998931884766,38.130001068115234,37.720001220703125,38.02000045776367,46183700,31.601306915283203
MSFT,2013-11-15,37.95000076293945,38.02000045776367,37.720001220703125,37.84000015258789,50601300,31.45170783996582
MSFT,2013-11-18,37.349998474121094,37.58000183105469,37.06999969482422,37.20000076293945,53277500,30.919754028320312
MSFT,2013-11-19,36.849998474121094,37.22999954223633,36.66999816894531,36.7400016784668,44275000,30.76899528503418
MSFT,2013-11-20,36.91999816894531,37.40999984741211,36.86000061035156,37.08000183105469,32229900,31.05374526977539
MSFT,2013-11-21,37.27000045776367,37.529998779296875,37.2599983215332,37.400001525878906,23064700,31.321733474731445
MSFT,2013-11-22,37.529998779296875,37.68000030517578,37.33000183105469,37.56999969482422,27982000,31.464101791381836
MSFT,2013-11-25,37.93000030517578,37.95000076293945,37.56999969482422,37.63999938964844,30646800,31.5227108001709
MSFT,2013-11-26,37.56999969482422,37.650001525878906,37.349998474121094,37.349998474121094,34465300,31.27985191345215
MSFT,2013-11-27,37.56999969482422,37.7599983215332,37.4900016784668,37.599998474121094,26002100,31.489234924316406
MSFT,2013-11-29,37.81999969482422,38.290000915527344,37.81999969482422,38.130001068115234,22090400,31.933109283447266
MSFT,2013-12-02,38.09000015258789,38.779998779296875,38.060001373291016,38.45000076293945,42950400,32.201087951660156
MSFT,2013-12-03,38.13999938964844,38.4900016784668,38.08000183105469,38.310001373291016,52109800,32.083831787109375
MSFT,2013-12-04,38.209999084472656,38.97999954223633,38.119998931884766,38.939998626708984,51983600,32.611454010009766
MSFT,2013-12-05,38.849998474121094,38.880001068115234,37.18000030517578,38,116305000,31.824214935302734
MSFT,2013-12-06,38.41999816894531,38.54999923706055,37.9900016784668,38.36000061035156,36457300,32.12570571899414
MSFT,2013-12-09,38.560001373291016,38.869998931884766,38.369998931884766,38.709999084472656,30286000,32.4188117980957
MSFT,2013-12-10,38.61000061035156,38.900001525878906,38.02000045776367,38.11000061035156,37828600,31.916343688964844
MSFT,2013-12-11,38.060001373291016,38.29999923706055,37.38999938964844,37.61000061035156,39853400,31.497591018676758
MSFT,2013-12-12,37.63999938964844,37.63999938964844,37.18000030517578,37.220001220703125,36012800,31.17098045349121
MSFT,2013-12-13,37.41999816894531,37.45000076293945,36.619998931884766,36.689998626708984,40066100,30.727123260498047
MSFT,2013-12-16,36.72999954223633,37,36.540000915527344,36.88999938964844,31734200,30.894611358642578
MSFT,2013-12-17,36.939998626708984,37.11000061035156,36.33000183105469,36.52000045776367,45687700,30.584753036499023
MSFT,2013-12-18,36.36000061035156,36.599998474121094,35.529998779296875,36.58000183105469,63192100,30.634998321533203
MSFT,2013-12-19,36.5099983215332,36.54999923706055,36.08000183105469,36.25,34160100,30.358631134033203
MSFT,2013-12-20,36.20000076293945,36.93000030517578,36.189998626708984,36.79999923706055,62649100,30.819242477416992
MSFT,2013-12-23,36.810001373291016,36.88999938964844,36.54999923706055,36.619998931884766,25128700,30.66849708557129
MSFT,2013-12-24,36.720001220703125,37.16999816894531,36.63999938964844,37.08000183105469,14243000,31.05374526977539
MSFT,2013-12-26,37.20000076293945,37.4900016784668,37.16999816894531,37.439998626708984,17612800,31.355228424072266
MSFT,2013-12-27,37.58000183105469,37.619998931884766,37.16999816894531,37.290000915527344,14563000,31.229602813720703
MSFT,2013-12-30,37.220001220703125,37.380001068115234,36.900001525878906,37.290000915527344,16290500,31.229602813720703
MSFT,2013-12-31,37.400001525878906,37.58000183105469,37.220001220703125,37.40999984741211,17503500,31.330102920532227
MSFT,2014-01-02,37.349998474121094,37.400001525878906,37.099998474121094,37.15999984741211,30632200,31.120737075805664
MSFT,2014-01-03,37.20000076293945,37.220001220703125,36.599998474121094,36.90999984741211,31134800,30.911365509033203
MSFT,2014-01-06,36.849998474121094,36.88999938964844,36.11000061035156,36.130001068115234,43603700,30.25813865661621
MSFT,2014-01-07,36.33000183105469,36.4900016784668,36.209999084472656,36.40999984741211,35802800,30.492624282836914
MSFT,2014-01-08,36,36.13999938964844,35.58000183105469,35.7599983215332,59971700,29.948259353637695
MSFT,2014-01-09,35.880001068115234,35.90999984741211,35.400001525878906,35.529998779296875,36516300,29.75564956665039
MSFT,2014-01-10,35.900001525878906,36.150001525878906,35.75,36.040000915527344,40548800,30.182758331298828
MSFT,2014-01-13,35.9900016784668,36.02000045776367,34.83000183105469,34.97999954223633,45901900,29.295021057128906
MSFT,2014-01-14,34.72999954223633,35.880001068115234,34.630001068115234,35.779998779296875,41623300,29.96501350402832
MSFT,2014-01-15,35.900001525878906,36.790000915527344,35.849998474121094,36.7599983215332,44812600,30.785737991333008
MSFT,2014-01-16,36.689998626708984,37,36.310001373291016,36.88999938964844,38018700,30.894611358642578
MSFT,2014-01-17,36.83000183105469,36.83000183105469,36.150001525878906,36.380001068115234,46267500,30.467498779296875
MSFT,2014-01-21,36.81999969482422,36.81999969482422,36.060001373291016,36.16999816894531,31567300,30.291627883911133
MSFT,2014-01-22,36.2599983215332,36.31999969482422,35.75,35.93000030517578,21904300,30.09062957763672
MSFT,2014-01-23,36.09000015258789,36.130001068115234,35.52000045776367,36.060001373291016,43954000,30.199512481689453
MSFT,2014-01-24,37.45000076293945,37.54999923706055,36.529998779296875,36.810001373291016,76395500,30.827625274658203
MSFT,2014-01-27,36.869998931884766,36.88999938964844,35.97999954223633,36.029998779296875,44420800,30.174379348754883
MSFT,2014-01-28,36.119998931884766,36.38999938964844,35.75,36.27000045776367,36205500,30.375375747680664
MSFT,2014-01-29,35.97999954223633,36.880001068115234,35.900001525878906,36.65999984741211,52745900,30.701990127563477
MSFT,2014-01-30,36.790000915527344,36.880001068115234,36.22999954223633,36.86000061035156,35036300,30.869497299194336
MSFT,2014-01-31,36.95000076293945,37.88999938964844,36.560001373291016,37.84000015258789,93162300,31.690221786499023
MSFT,2014-02-03,37.7400016784668,37.9900016784668,36.43000030517578,36.47999954223633,64063100,30.551252365112305
MSFT,2014-02-04,36.970001220703125,37.189998626708984,36.25,36.349998474121094,54697900,30.44237518310547
MSFT,2014-02-05,36.290000915527344,36.470001220703125,35.79999923706055,35.81999969482422,55814400,29.99851417541504
MSFT,2014-02-06,35.79999923706055,36.25,35.689998626708984,36.18000030517578,35351800,30.30000877380371
MSFT,2014-02-07,36.31999969482422,36.59000015258789,36.0099983215332,36.560001373291016,33260500,30.618263244628906
MSFT,2014-02-10,36.630001068115234,36.79999923706055,36.290000915527344,36.79999923706055,26767000,30.819242477416992
MSFT,2014-02-11,36.880001068115234,37.2599983215332,36.86000061035156,37.16999816894531,32141400,31.129112243652344
MSFT,2014-02-12,37.349998474121094,37.599998474121094,37.29999923706055,37.470001220703125,27051800,31.38035774230957
MSFT,2014-02-13,37.33000183105469,37.86000061035156,37.33000183105469,37.61000061035156,37635500,31.497591018676758
MSFT,2014-02-14,37.38999938964844,37.779998779296875,37.33000183105469,37.619998931884766,31407500,31.505985260009766
MSFT,2014-02-18,37.630001068115234,37.779998779296875,37.40999984741211,37.41999816894531,32834000,31.573467254638672
MSFT,2014-02-19,37.220001220703125,37.75,37.209999084472656,37.5099983215332,29750400,31.649402618408203
MSFT,2014-02-20,37.56999969482422,37.869998931884766,37.400001525878906,37.75,27526100,31.851909637451172
MSFT,2014-02-21,37.939998626708984,38.349998474121094,37.86000061035156,37.97999954223633,38021300,32.04597854614258
MSFT,2014-02-24,37.689998626708984,37.97999954223633,37.540000915527344,37.689998626708984,32085100,31.801284790039062
MSFT,2014-02-25,37.61000061035156,37.849998474121094,37.349998474121094,37.540000915527344,30736500,31.674734115600586
MSFT,2014-02-26,37.58000183105469,37.7400016784668,37.189998626708984,37.470001220703125,41041800,31.61566925048828
MSFT,2014-02-27,37.45000076293945,37.88999938964844,37.22999954223633,37.86000061035156,33903400,31.944732666015625
MSFT,2014-02-28,37.97999954223633,38.459999084472656,37.81999969482422,38.310001373291016,41215000,32.32442092895508
MSFT,2014-03-03,37.91999816894531,38.130001068115234,37.4900016784668,37.779998779296875,29717500,31.877227783203125
MSFT,2014-03-04,38.20000076293945,38.47999954223633,38.06999969482422,38.40999984741211,26802400,32.4088134765625
MSFT,2014-03-05,38.25,38.27000045776367,37.93000030517578,38.11000061035156,20520100,32.15567398071289
MSFT,2014-03-06,38.13999938964844,38.2400016784668,37.88999938964844,38.150001525878906,23582200,32.189414978027344
MSFT,2014-03-07,38.279998779296875,38.36000061035156,37.689998626708984,37.900001525878906,26591600,31.978487014770508
MSFT,2014-03-10,37.9900016784668,38.0099983215332,37.720001220703125,37.81999969482422,19006600,31.910978317260742
MSFT,2014-03-11,37.869998931884766,38.22999954223633,37.720001220703125,38.02000045776367,25216400,32.079715728759766
MSFT,2014-03-12,37.79999923706055,38.43000030517578,37.790000915527344,38.27000045776367,30494100,32.29067611694336
MSFT,2014-03-13,38.41999816894531,38.45000076293945,37.63999938964844,37.88999938964844,32169700,31.97003746032715
MSFT,2014-03-14,37.650001525878906,38.13999938964844,37.5099983215332,37.70000076293945,27195600,31.809736251831055
MSFT,2014-03-17,37.900001525878906,38.40999984741211,37.790000915527344,38.04999923706055,20479600,32.105045318603516
MSFT,2014-03-18,38.2599983215332,39.900001525878906,38.220001220703125,39.54999923706055,64063900,33.37068176269531
MSFT,2014-03-19,39.470001220703125,39.54999923706055,38.90999984741211,39.27000045776367,35597200,33.13443374633789
MSFT,2014-03-20,39.25,40.650001525878906,39.2400016784668,40.33000183105469,59269800,34.0288200378418
MSFT,2014-03-21,40.720001220703125,40.939998626708984,40.0099983215332,40.15999984741211,80721800,33.885379791259766
MSFT,2014-03-24,40.34000015258789,40.63999938964844,39.86000061035156,40.5,46098400,34.17226028442383
MSFT,2014-03-25,40.65999984741211,40.9900016784668,39.959999084472656,40.34000015258789,43193100,34.037254333496094
MSFT,2014-03-26,40.47999954223633,40.709999084472656,39.599998474121094,39.790000915527344,41977500,33.573184967041016
MSFT,2014-03-27,39.7400016784668,39.970001220703125,39.34000015258789,39.36000061035156,35369200,33.21037673950195
MSFT,2014-03-28,39.790000915527344,40.63999938964844,39.68000030517578,40.29999923706055,43472700,34.00350570678711
MSFT,2014-03-31,40.43000030517578,41.5,40.400001525878906,40.9900016784668,46886300,34.585697174072266
MSFT,2014-04-01,41.150001525878906,41.59000015258789,41.06999969482422,41.41999816894531,32605000,34.94852066040039
MSFT,2014-04-02,41.439998626708984,41.65999984741211,41.16999816894531,41.349998474121094,28666700,34.88945007324219
MSFT,2014-04-03,41.290000915527344,41.290000915527344,40.709999084472656,41.0099983215332,30139600,34.60257339477539
MSFT,2014-04-04,41.25,41.38999938964844,39.63999938964844,39.869998931884766,51409600,33.64069366455078
MSFT,2014-04-07,39.959999084472656,40.27000045776367,39.7400016784668,39.79999923706055,37559600,33.581634521484375
MSFT,2014-04-08,39.75,39.93000030517578,39.20000076293945,39.81999969482422,35918600,33.5984992980957
MSFT,2014-04-09,39.93000030517578,40.54999923706055,39.880001068115234,40.470001220703125,27398700,34.14693832397461
MSFT,2014-04-10,40.439998626708984,40.689998626708984,39.09000015258789,39.36000061035156,45960800,33.21037673950195
MSFT,2014-04-11,39,39.790000915527344,39,39.209999084472656,34330200,33.08381271362305
MSFT,2014-04-14,39.11000061035156,39.40999984741211,38.900001525878906,39.18000030517578,32006600,33.058494567871094
MSFT,2014-04-15,39.34000015258789,39.959999084472656,39.04999923706055,39.75,33968700,33.539424896240234
MSFT,2014-04-16,40.060001373291016,40.41999816894531,39.90999984741211,40.400001525878906,30615800,34.087867736816406
MSFT,2014-04-17,40.0099983215332,40.20000076293945,39.5099983215332,40.0099983215332,36688400,33.75881576538086
MSFT,2014-04-21,40.130001068115234,40.150001525878906,39.790000915527344,39.939998626708984,22221200,33.69974899291992
MSFT,2014-04-22,39.959999084472656,40.13999938964844,39.83000183105469,39.9900016784668,27056700,33.74193572998047
MSFT,2014-04-23,39.9900016784668,39.9900016784668,39.470001220703125,39.689998626708984,24602800,33.48880386352539
MSFT,2014-04-24,39.7400016784668,39.970001220703125,39.29999923706055,39.86000061035156,42381600,33.632259368896484
MSFT,2014-04-25,40.290000915527344,40.68000030517578,39.75,39.90999984741211,56876800,33.6744384765625
MSFT,2014-04-28,40.13999938964844,41.290000915527344,40.09000015258789,40.869998931884766,50610200,34.484458923339844
MSFT,2014-04-29,41.099998474121094,41.189998626708984,40.38999938964844,40.5099983215332,29636200,34.18069076538086
MSFT,2014-04-30,40.400001525878906,40.5,40.16999816894531,40.400001525878906,35458700,34.087867736816406
MSFT,2014-05-01,40.2400016784668,40.36000061035156,39.95000076293945,40,28787400,33.75038146972656
MSFT,2014-05-02,40.310001373291016,40.34000015258789,39.65999984741211,39.689998626708984,43416600,33.48880386352539
MSFT,2014-05-05,39.52000045776367,39.63999938964844,39.29999923706055,39.43000030517578,22460900,33.269432067871094
MSFT,2014-05-06,39.290000915527344,39.349998474121094,38.95000076293945,39.060001373291016,27112400,32.95724868774414
MSFT,2014-05-07,39.220001220703125,39.5099983215332,38.5099983215332,39.41999816894531,41744500,33.260990142822266
MSFT,2014-05-08,39.34000015258789,39.900001525878906,38.970001220703125,39.63999938964844,32120400,33.446617126464844
MSFT,2014-05-09,39.540000915527344,39.849998474121094,39.369998931884766,39.540000915527344,29647600,33.362247467041016
MSFT,2014-05-12,39.7400016784668,40.02000045776367,39.650001525878906,39.970001220703125,22782600,33.72506332397461
MSFT,2014-05-13,39.91999816894531,40.5,39.849998474121094,40.41999816894531,27004800,34.345359802246094
MSFT,2014-05-14,40.29999923706055,40.45000076293945,40.04999923706055,40.2400016784668,18818700,34.192405700683594
MSFT,2014-05-15,40.09000015258789,40.400001525878906,39.5099983215332,39.599998474121094,37793200,33.64858627319336
MSFT,2014-05-16,39.66999816894531,39.84000015258789,39.27000045776367,39.83000183105469,29867100,33.844017028808594
MSFT,2014-05-19,39.61000061035156,39.81999969482422,39.459999084472656,39.75,24537400,33.77604675292969
MSFT,2014-05-20,39.68000030517578,39.939998626708984,39.459999084472656,39.68000030517578,21320900,33.716575622558594
MSFT,2014-05-21,39.79999923706055,40.349998474121094,39.7400016784668,40.349998474121094,22398700,34.28586959838867
MSFT,2014-05-22,40.290000915527344,40.349998474121094,39.849998474121094,40.099998474121094,20201800,34.07344436645508
MSFT,2014-05-23,40.369998931884766,40.369998931884766,40,40.119998931884766,18020000,34.09043884277344
MSFT,2014-05-27,40.2599983215332,40.2599983215332,39.810001373291016,40.189998626708984,26160600,34.14992904663086
MSFT,2014-05-28,40.13999938964844,40.189998626708984,39.81999969482422,40.0099983215332,25711500,33.99697494506836
MSFT,2014-05-29,40.150001525878906,40.349998474121094,39.90999984741211,40.34000015258789,19888200,34.277374267578125
MSFT,2014-05-30,40.45000076293945,40.970001220703125,40.25,40.939998626708984,34567600,34.787200927734375
MSFT,2014-06-02,40.95000076293945,41.09000015258789,40.68000030517578,40.790000915527344,18504300,34.65974807739258
MSFT,2014-06-03,40.599998474121094,40.68000030517578,40.25,40.290000915527344,18068900,34.234886169433594
MSFT,2014-06-04,40.209999084472656,40.369998931884766,39.86000061035156,40.31999969482422,23209000,34.26038360595703
MSFT,2014-06-05,40.59000015258789,41.25,40.400001525878906,41.209999084472656,31865200,35.01662826538086
MSFT,2014-06-06,41.47999954223633,41.65999984741211,41.2400016784668,41.47999954223633,24060500,35.246063232421875
MSFT,2014-06-09,41.38999938964844,41.47999954223633,41.02000045776367,41.27000045776367,15019200,35.0676155090332
MSFT,2014-06-10,41.029998779296875,41.15999984741211,40.86000061035156,41.11000061035156,15117700,34.93164825439453
MSFT,2014-06-11,40.93000030517578,41.06999969482422,40.77000045776367,40.86000061035156,18040000,34.71922302246094
MSFT,2014-06-12,40.810001373291016,40.880001068115234,40.290000915527344,40.58000183105469,29818900,34.4813117980957
MSFT,2014-06-13,41.099998474121094,41.56999969482422,40.86000061035156,41.22999954223633,26310000,35.033626556396484
MSFT,2014-06-16,41.040000915527344,41.61000061035156,41.040000915527344,41.5,24205300,35.26304244995117
MSFT,2014-06-17,41.290000915527344,41.90999984741211,40.34000015258789,41.68000030517578,22518600,35.41600036621094
MSFT,2014-06-18,41.61000061035156,41.7400016784668,41.18000030517578,41.650001525878906,27097000,35.390499114990234
MSFT,2014-06-19,41.56999969482422,41.77000045776367,41.33000183105469,41.5099983215332,19828200,35.27153396606445
MSFT,2014-06-20,41.45000076293945,41.83000183105469,41.380001068115234,41.68000030517578,47764900,35.41600036621094
MSFT,2014-06-23,41.72999954223633,42,41.689998626708984,41.9900016784668,18743900,35.67940902709961
MSFT,2014-06-24,41.83000183105469,41.939998626708984,41.560001373291016,41.75,26509100,35.47547149658203
MSFT,2014-06-25,41.70000076293945,42.04999923706055,41.459999084472656,42.029998779296875,20049100,35.71339797973633
MSFT,2014-06-26,41.93000030517578,41.939998626708984,41.43000030517578,41.720001220703125,23604400,35.45000076293945
MSFT,2014-06-27,41.61000061035156,42.290000915527344,41.5099983215332,42.25,74640000,35.900333404541016
MSFT,2014-06-30,42.16999816894531,42.209999084472656,41.70000076293945,41.70000076293945,30793100,35.43299865722656
MSFT,2014-07-01,41.86000061035156,42.150001525878906,41.689998626708984,41.869998931884766,26917000,35.57743835449219
MSFT,2014-07-02,41.72999954223633,41.900001525878906,41.529998779296875,41.900001525878906,20208100,35.602928161621094
MSFT,2014-07-03,41.90999984741211,41.9900016784668,41.560001373291016,41.79999923706055,15969300,35.517948150634766
MSFT,2014-07-07,41.75,42.119998931884766,41.709999084472656,41.9900016784668,21952400,35.67940902709961
MSFT,2014-07-08,41.869998931884766,42,41.61000061035156,41.779998779296875,31218200,35.500953674316406
MSFT,2014-07-09,41.97999954223633,41.9900016784668,41.529998779296875,41.66999816894531,18445900,35.40748977661133
MSFT,2014-07-10,41.369998931884766,42,41.04999923706055,41.689998626708984,21854700,35.42448425292969
MSFT,2014-07-11,41.70000076293945,42.09000015258789,41.47999954223633,42.09000015258789,24083000,35.764373779296875
MSFT,2014-07-14,42.220001220703125,42.45000076293945,42.040000915527344,42.13999938964844,21881100,35.80685806274414
MSFT,2014-07-15,42.33000183105469,42.470001220703125,42.029998779296875,42.45000076293945,28748700,36.07026672363281
MSFT,2014-07-16,42.5099983215332,44.310001373291016,42.47999954223633,44.08000183105469,63318000,37.455299377441406
MSFT,2014-07-17,45.45000076293945,45.709999084472656,44.25,44.529998779296875,82180300,37.83767318725586
MSFT,2014-07-18,44.650001525878906,44.84000015258789,44.25,44.689998626708984,43407500,37.97362518310547
MSFT,2014-07-21,44.560001373291016,45.15999984741211,44.220001220703125,44.84000015258789,37604400,38.1010856628418
MSFT,2014-07-22,45,45.150001525878906,44.59000015258789,44.83000183105469,43095800,38.09258270263672
MSFT,2014-07-23,45.45000076293945,45.45000076293945,44.619998931884766,44.869998931884766,52362900,38.12656784057617
MSFT,2014-07-24,44.93000030517578,45,44.31999969482422,44.400001525878906,30725300,37.72720718383789
MSFT,2014-07-25,44.29999923706055,44.65999984741211,44.29999923706055,44.5,26737700,37.81216812133789
MSFT,2014-07-28,44.36000061035156,44.5099983215332,43.93000030517578,43.970001220703125,29684200,37.36183166503906
MSFT,2014-07-29,43.90999984741211,44.09000015258789,43.63999938964844,43.88999938964844,27763100,37.29385757446289
MSFT,2014-07-30,44.06999969482422,44.099998474121094,43.290000915527344,43.58000183105469,31921400,37.03044128417969
MSFT,2014-07-31,43.380001068115234,43.689998626708984,43.08000183105469,43.15999984741211,31537500,36.67356872558594
MSFT,2014-08-01,43.209999084472656,43.25,42.599998474121094,42.86000061035156,31170300,36.41865158081055
MSFT,2014-08-04,42.970001220703125,43.470001220703125,42.810001373291016,43.369998931884766,34277400,36.85200500488281
MSFT,2014-08-05,43.310001373291016,43.459999084472656,42.83000183105469,43.08000183105469,26266400,36.605587005615234
MSFT,2014-08-06,42.7400016784668,43.16999816894531,42.209999084472656,42.7400016784668,24634000,36.31669235229492
MSFT,2014-08-07,42.84000015258789,43.45000076293945,42.650001525878906,43.22999954223633,30314900,36.733036041259766
MSFT,2014-08-08,43.22999954223633,43.31999969482422,42.90999984741211,43.20000076293945,28942700,36.70755386352539
MSFT,2014-08-11,43.2599983215332,43.45000076293945,43.02000045776367,43.20000076293945,20351600,36.70755386352539
MSFT,2014-08-12,43.040000915527344,43.59000015258789,43,43.52000045776367,21431100,36.97944641113281
MSFT,2014-08-13,43.68000030517578,44.18000030517578,43.52000045776367,44.08000183105469,22889500,37.455299377441406
MSFT,2014-08-14,44.08000183105469,44.41999816894531,44.0099983215332,44.27000045776367,19313200,37.61674118041992
MSFT,2014-08-15,44.58000183105469,44.900001525878906,44.400001525878906,44.790000915527344,41611300,38.05859375
MSFT,2014-08-18,44.939998626708984,45.11000061035156,44.68000030517578,45.11000061035156,26891100,38.33049774169922
MSFT,2014-08-19,44.970001220703125,45.34000015258789,44.83000183105469,45.33000183105469,28139500,38.75801467895508
MSFT,2014-08-20,45.34000015258789,45.400001525878906,44.900001525878906,44.95000076293945,24770500,38.43311309814453
MSFT,2014-08-21,44.84000015258789,45.25,44.83000183105469,45.220001220703125,22285500,38.66395950317383
MSFT,2014-08-22,45.349998474121094,45.470001220703125,45.06999969482422,45.150001525878906,18294500,38.60409927368164
MSFT,2014-08-25,45.400001525878906,45.439998626708984,45.040000915527344,45.16999816894531,16910000,38.6212043762207
MSFT,2014-08-26,45.310001373291016,45.400001525878906,44.939998626708984,45.0099983215332,14873100,38.48440170288086
MSFT,2014-08-27,44.900001525878906,45,44.7599983215332,44.869998931884766,21287900,38.364707946777344
MSFT,2014-08-28,44.75,44.97999954223633,44.61000061035156,44.880001068115234,17657600,38.37326431274414
MSFT,2014-08-29,45.09000015258789,45.439998626708984,44.86000061035156,45.43000030517578,21607600,38.84351348876953
MSFT,2014-09-02,45.43000030517578,45.459999084472656,44.849998474121094,45.09000015258789,22976800,38.55279541015625
MSFT,2014-09-03,44.529998779296875,45.11000061035156,44.529998779296875,44.959999084472656,33684500,38.441654205322266
MSFT,2014-09-04,44.7400016784668,45.27000045776367,44.720001220703125,45.2599983215332,26475500,38.698158264160156
MSFT,2014-09-05,45.11000061035156,45.93000030517578,45.11000061035156,45.90999984741211,36939400,39.253910064697266
MSFT,2014-09-08,46.02000045776367,46.79999923706055,45.9900016784668,46.470001220703125,45736700,39.73272705078125
MSFT,2014-09-09,46.470001220703125,46.970001220703125,46.41999816894531,46.7599983215332,40302400,39.980690002441406
MSFT,2014-09-10,46.81999969482422,46.939998626708984,46.279998779296875,46.84000015258789,27302400,40.04909133911133
MSFT,2014-09-11,46.7400016784668,47,46.470001220703125,47,29216400,40.18588638305664
MSFT,2014-09-12,46.90999984741211,47.02000045776367,46.599998474121094,46.70000076293945,38244700,39.92938232421875
MSFT,2014-09-15,46.540000915527344,46.709999084472656,46.099998474121094,46.2400016784668,37667600,39.53607177734375
MSFT,2014-09-16,46.38999938964844,46.849998474121094,46.290000915527344,46.7599983215332,27910600,39.980690002441406
MSFT,2014-09-17,46.2599983215332,46.689998626708984,46.22999954223633,46.52000045776367,38311900,39.775489807128906
MSFT,2014-09-18,46.59000015258789,46.83000183105469,46.459999084472656,46.68000030517578,35556600,39.91229248046875
MSFT,2014-09-19,46.810001373291016,47.56999969482422,46.599998474121094,47.52000045776367,202522400,40.63050842285156
MSFT,2014-09-22,47.29999923706055,47.380001068115234,46.97999954223633,47.060001373291016,38686100,40.23719024658203
MSFT,2014-09-23,46.849998474121094,46.97999954223633,46.470001220703125,46.560001373291016,33430300,39.809688568115234
MSFT,2014-09-24,46.630001068115234,47.11000061035156,46.34000015258789,47.08000183105469,26582700,40.25429916381836
MSFT,2014-09-25,46.880001068115234,47.09000015258789,46.029998779296875,46.040000915527344,33077400,39.36507034301758
MSFT,2014-09-26,45.93000030517578,46.619998931884766,45.7599983215332,46.40999984741211,27078800,39.681434631347656
MSFT,2014-09-29,45.97999954223633,46.560001373291016,45.7599983215332,46.439998626708984,26091000,39.70707702636719
MSFT,2014-09-30,46.369998931884766,46.47999954223633,46.0099983215332,46.36000061035156,33033100,39.638671875
MSFT,2014-10-01,46.27000045776367,46.529998779296875,45.849998474121094,45.900001525878906,38088400,39.24536895751953
MSFT,2014-10-02,45.83000183105469,46.099998474121094,45.63999938964844,45.7599983215332,25119400,39.12567138671875
MSFT,2014-10-03,45.97999954223633,46.29999923706055,45.61000061035156,46.09000015258789,32453200,39.40782165527344
MSFT,2014-10-06,46.119998931884766,46.29999923706055,45.91999816894531,46.09000015258789,20604000,39.40782165527344
MSFT,2014-10-07,45.86000061035156,45.93000030517578,45.41999816894531,45.529998779296875,25723700,38.92901611328125
MSFT,2014-10-08,45.47999954223633,46.88999938964844,45.34000015258789,46.779998779296875,33031000,39.99778366088867
MSFT,2014-10-09,46.5,46.79999923706055,45.7400016784668,45.849998474121094,34422800,39.20262145996094
MSFT,2014-10-10,45.599998474121094,46.119998931884766,43.95000076293945,44.029998779296875,51978100,37.6464729309082
MSFT,2014-10-13,43.81999969482422,44.560001373291016,43.4900016784668,43.650001525878906,37100200,37.32158279418945
MSFT,2014-10-14,43.869998931884766,44.380001068115234,43.560001373291016,43.72999954223633,38115700,37.389984130859375
MSFT,2014-10-15,43,43.38999938964844,42.099998474121094,43.220001220703125,60218700,36.95392608642578
MSFT,2014-10-16,42.529998779296875,43.08000183105469,42.220001220703125,42.7400016784668,49040400,36.54351806640625
MSFT,2014-10-17,43.20000076293945,43.939998626708984,42.790000915527344,43.630001068115234,40683300,37.304481506347656
MSFT,2014-10-20,43.060001373291016,44.13999938964844,42.810001373291016,44.08000183105469,34527900,37.689239501953125
MSFT,2014-10-21,44.36000061035156,44.97999954223633,44.189998626708984,44.880001068115234,36433800,38.37326431274414
MSFT,2014-10-22,45,45.06999969482422,44.22999954223633,44.380001068115234,33570900,37.94575119018555
MSFT,2014-10-23,44.619998931884766,45.45000076293945,44.529998779296875,45.02000045776367,45451900,38.49294662475586
MSFT,2014-10-24,46.83000183105469,46.900001525878906,45.18000030517578,46.130001068115234,61076700,39.44203186035156
MSFT,2014-10-27,45.709999084472656,46.099998474121094,45.709999084472656,45.90999984741211,30371300,39.253910064697266
MSFT,2014-10-28,45.86000061035156,46.5,45.77000045776367,46.4900016784668,29049800,39.74983596801758
MSFT,2014-10-29,46.439998626708984,46.70000076293945,46.34000015258789,46.619998931884766,30276100,39.86098861694336
MSFT,2014-10-30,46.31999969482422,46.31999969482422,45.77000045776367,46.04999923706055,30073900,39.373626708984375
MSFT,2014-10-31,46.939998626708984,46.970001220703125,46.47999954223633,46.95000076293945,35849700,40.14314651489258
MSFT,2014-11-03,46.88999938964844,47.459999084472656,46.72999954223633,47.439998626708984,23130400,40.56209182739258
MSFT,2014-11-04,47.29999923706055,47.72999954223633,47.25,47.56999969482422,21530800,40.67325973510742
MSFT,2014-11-05,47.79999923706055,47.900001525878906,47.2599983215332,47.86000061035156,22449600,40.92121124267578
MSFT,2014-11-06,47.86000061035156,48.86000061035156,47.790000915527344,48.70000076293945,33037800,41.63941955566406
MSFT,2014-11-07,48.91999816894531,48.91999816894531,48.290000915527344,48.68000030517578,28000600,41.622318267822266
MSFT,2014-11-10,48.650001525878906,49.150001525878906,48.54999923706055,48.88999938964844,36370100,41.8018798828125
MSFT,2014-11-11,48.849998474121094,48.95000076293945,48.650001525878906,48.869998931884766,23445200,41.78477478027344
MSFT,2014-11-12,48.560001373291016,48.91999816894531,48.52000045776367,48.779998779296875,22722100,41.70783615112305
MSFT,2014-11-13,48.810001373291016,49.650001525878906,48.709999084472656,49.61000061035156,26210400,42.41749572753906
MSFT,2014-11-14,49.7400016784668,50.04999923706055,49.38999938964844,49.58000183105469,29081700,42.39185333251953
MSFT,2014-11-17,49.40999984741211,49.709999084472656,49.13999938964844,49.459999084472656,30318600,42.28923797607422
MSFT,2014-11-18,49.130001068115234,49.33000183105469,48.70000076293945,48.7400016784668,23995500,41.936466217041016
MSFT,2014-11-19,48.65999984741211,48.75,47.93000030517578,48.220001220703125,26177500,41.489051818847656
MSFT,2014-11-20,48,48.70000076293945,47.869998931884766,48.70000076293945,21510600,41.90204620361328
MSFT,2014-11-21,49.02000045776367,49.04999923706055,47.56999969482422,47.97999954223633,42884800,41.282562255859375
MSFT,2014-11-24,47.9900016784668,48,47.38999938964844,47.59000015258789,35434200,40.94699478149414
MSFT,2014-11-25,47.65999984741211,47.970001220703125,47.45000076293945,47.470001220703125,28008000,40.8437385559082
MSFT,2014-11-26,47.4900016784668,47.9900016784668,47.279998779296875,47.75,27163600,41.08466720581055
MSFT,2014-11-28,47.95000076293945,48.20000076293945,47.61000061035156,47.810001373291016,21534400,41.13628387451172
MSFT,2014-12-01,47.880001068115234,48.779998779296875,47.709999084472656,48.619998931884766,31191600,41.833221435546875
MSFT,2014-12-02,48.84000015258789,49.04999923706055,48.20000076293945,48.459999084472656,25773500,41.695552825927734
MSFT,2014-12-03,48.439998626708984,48.5,47.810001373291016,48.08000183105469,23534800,41.36860275268555
MSFT,2014-12-04,48.38999938964844,49.060001373291016,48.20000076293945,48.84000015258789,30320400,42.02250671386719
MSFT,2014-12-05,48.81999969482422,48.970001220703125,48.380001068115234,48.41999816894531,27313400,41.661136627197266
MSFT,2014-12-08,48.2599983215332,48.349998474121094,47.45000076293945,47.70000076293945,26663100,41.041656494140625
MSFT,2014-12-09,47.11000061035156,47.91999816894531,47.04999923706055,47.59000015258789,24330500,40.94699478149414
MSFT,2014-12-10,47.58000183105469,47.65999984741211,46.70000076293945,46.900001525878906,30431800,40.353309631347656
MSFT,2014-12-11,47.08000183105469,47.7400016784668,46.68000030517578,47.16999816894531,29060400,40.58561325073242
MSFT,2014-12-12,46.779998779296875,47.72999954223633,46.66999816894531,46.95000076293945,34248400,40.39633560180664
MSFT,2014-12-15,47.20000076293945,47.66999816894531,46.54999923706055,46.66999816894531,29247800,40.15541076660156
MSFT,2014-12-16,45.900001525878906,46.34000015258789,45.130001068115234,45.15999984741211,47801400,38.856204986572266
MSFT,2014-12-17,45.04999923706055,45.95000076293945,44.900001525878906,45.7400016784668,34970900,39.355247497558594
MSFT,2014-12-18,46.58000183105469,47.52000045776367,46.34000015258789,47.52000045776367,40105600,40.88677215576172
MSFT,2014-12-19,47.630001068115234,48.099998474121094,47.16999816894531,47.65999984741211,64551200,41.007225036621094
MSFT,2014-12-22,47.779998779296875,48.119998931884766,47.709999084472656,47.97999954223633,26566000,41.282562255859375
MSFT,2014-12-23,48.369998931884766,48.79999923706055,48.130001068115234,48.45000076293945,23648100,41.68695831298828
MSFT,2014-12-24,48.63999938964844,48.63999938964844,48.08000183105469,48.13999938964844,11437800,41.42021560668945
MSFT,2014-12-26,48.40999984741211,48.40999984741211,47.81999969482422,47.880001068115234,13197800,41.19651412963867
MSFT,2014-12-29,47.70000076293945,47.779998779296875,47.2599983215332,47.45000076293945,14439500,40.826541900634766
MSFT,2014-12-30,47.439998626708984,47.619998931884766,46.84000015258789,47.02000045776367,16384700,40.45656967163086
MSFT,2014-12-31,46.72999954223633,47.439998626708984,46.45000076293945,46.45000076293945,21552500,39.966129302978516
MSFT,2015-01-02,46.65999984741211,47.41999816894531,46.540000915527344,46.7599983215332,27913900,40.23285675048828
MSFT,2015-01-05,46.369998931884766,46.72999954223633,46.25,46.33000183105469,39673900,39.862884521484375
MSFT,2015-01-06,46.380001068115234,46.75,45.540000915527344,45.650001525878906,36447900,39.277809143066406
MSFT,2015-01-07,45.97999954223633,46.459999084472656,45.4900016784668,46.22999954223633,29114100,39.77683639526367
MSFT,2015-01-08,46.75,47.75,46.720001220703125,47.59000015258789,29645200,40.94699478149414
MSFT,2015-01-09,47.61000061035156,47.81999969482422,46.900001525878906,47.189998626708984,23944200,40.60282897949219
MSFT,2015-01-12,47.41999816894531,47.540000915527344,46.36000061035156,46.599998474121094,23651900,40.09519577026367
MSFT,2015-01-13,46.970001220703125,47.90999984741211,46.060001373291016,46.36000061035156,35270600,39.88867950439453
MSFT,2015-01-14,45.959999084472656,46.2400016784668,45.619998931884766,45.959999084472656,29719600,39.54452133178711
MSFT,2015-01-15,46.220001220703125,46.380001068115234,45.40999984741211,45.47999954223633,32750800,39.13152313232422
MSFT,2015-01-16,45.310001373291016,46.279998779296875,45.16999816894531,46.2400016784668,35695300,39.78543472290039
MSFT,2015-01-20,46.29999923706055,46.650001525878906,45.56999969482422,46.38999938964844,36161900,39.91450500488281
MSFT,2015-01-21,45.939998626708984,46.13999938964844,45.47999954223633,45.91999816894531,39081100,39.510108947753906
MSFT,2015-01-22,46.380001068115234,47.13999938964844,46.08000183105469,47.130001068115234,35898000,40.55119705200195
MSFT,2015-01-23,47.36000061035156,47.38999938964844,46.79999923706055,47.18000030517578,26211600,40.59422302246094
MSFT,2015-01-26,47,47.130001068115234,46.2400016784668,47.0099983215332,42525500,40.44795227050781
MSFT,2015-01-27,42.95000076293945,43.20000076293945,42.11000061035156,42.65999984741211,169164000,36.705169677734375
MSFT,2015-01-28,42.7400016784668,42.790000915527344,41.15999984741211,41.189998626708984,84507100,35.440372467041016
MSFT,2015-01-29,40.93000030517578,42.119998931884766,40.790000915527344,42.0099983215332,63585300,36.14588928222656
MSFT,2015-01-30,41.54999923706055,41.58000183105469,40.349998474121094,40.400001525878906,78004900,34.760643005371094
MSFT,2015-02-02,40.59000015258789,41.369998931884766,40.22999954223633,41.279998779296875,50352500,35.51780319213867
MSFT,2015-02-03,41.630001068115234,41.93000030517578,41.04999923706055,41.599998474121094,52082400,35.793121337890625
MSFT,2015-02-04,41.939998626708984,42.209999084472656,41.36000061035156,41.84000015258789,41614800,35.999629974365234
MSFT,2015-02-05,42.220001220703125,42.63999938964844,41.86000061035156,42.45000076293945,36548200,36.52449035644531
MSFT,2015-02-06,42.68000030517578,42.790000915527344,42.150001525878906,42.40999984741211,34616600,36.49005126953125
MSFT,2015-02-09,42.2400016784668,42.7400016784668,42.209999084472656,42.36000061035156,31381100,36.44704818725586
MSFT,2015-02-10,42.7400016784668,42.77000045776367,42.18000030517578,42.599998474121094,29670700,36.65354919433594
MSFT,2015-02-11,42.650001525878906,42.650001525878906,42.209999084472656,42.380001068115234,38262500,36.46425247192383
MSFT,2015-02-12,42.65999984741211,43.09000015258789,42.5099983215332,43.09000015258789,33268800,37.075130462646484
MSFT,2015-02-13,43.380001068115234,43.869998931884766,43.150001525878906,43.869998931884766,40264900,37.746280670166016
MSFT,2015-02-17,43.970001220703125,44,43.189998626708984,43.58000183105469,33695700,37.76359176635742
MSFT,2015-02-18,43.630001068115234,43.70000076293945,43.38999938964844,43.529998779296875,27111700,37.720272064208984
MSFT,2015-02-19,43.18000030517578,43.529998779296875,43.04999923706055,43.5,27603400,37.69427490234375
MSFT,2015-02-20,43.5099983215332,43.880001068115234,43.290000915527344,43.86000061035156,29721100,38.006221771240234
MSFT,2015-02-23,43.70000076293945,44.189998626708984,43.650001525878906,44.150001525878906,32518800,38.257511138916016
MSFT,2015-02-24,44.150001525878906,44.29999923706055,43.91999816894531,44.09000015258789,25271700,38.20552444458008
MSFT,2015-02-25,43.95000076293945,44.09000015258789,43.79999923706055,43.9900016784668,29759800,38.118865966796875
MSFT,2015-02-26,43.9900016784668,44.22999954223633,43.88999938964844,44.060001373291016,28957300,38.17953109741211
MSFT,2015-02-27,44.130001068115234,44.20000076293945,43.65999984741211,43.849998474121094,33807700,37.99755859375
MSFT,2015-03-02,43.66999816894531,44.189998626708984,43.54999923706055,43.880001068115234,31924000,38.02355194091797
MSFT,2015-03-03,43.560001373291016,43.83000183105469,43.09000015258789,43.279998779296875,31748600,37.503639221191406
MSFT,2015-03-04,43.0099983215332,43.209999084472656,42.880001068115234,43.060001373291016,25748700,37.3129997253418
MSFT,2015-03-05,43.06999969482422,43.2400016784668,42.81999969482422,43.11000061035156,23193500,37.3563232421875
MSFT,2015-03-06,43,43.11000061035156,42.150001525878906,42.36000061035156,36248800,36.706424713134766
MSFT,2015-03-09,42.189998626708984,43.130001068115234,42.189998626708984,42.849998474121094,32108000,37.13102340698242
MSFT,2015-03-10,42.349998474121094,42.709999084472656,42.029998779296875,42.029998779296875,39159700,36.42047119140625
MSFT,2015-03-11,42.310001373291016,42.369998931884766,41.84000015258789,41.97999954223633,32215300,36.37713623046875
MSFT,2015-03-12,41.33000183105469,41.650001525878906,40.86000061035156,41.02000045776367,59992500,35.545257568359375
MSFT,2015-03-13,40.70000076293945,41.470001220703125,40.61000061035156,41.380001068115234,58007700,35.857215881347656
MSFT,2015-03-16,41.470001220703125,41.63999938964844,41.279998779296875,41.560001373291016,35273500,36.01319885253906
MSFT,2015-03-17,41.369998931884766,41.83000183105469,41.150001525878906,41.70000076293945,31673400,36.134521484375
MSFT,2015-03-18,41.43000030517578,42.83000183105469,41.33000183105469,42.5,44194800,36.82773971557617
MSFT,2015-03-19,42.2599983215332,42.59000015258789,42.220001220703125,42.290000915527344,33879100,36.6457633972168
MSFT,2015-03-20,42.560001373291016,42.97999954223633,42.4900016784668,42.880001068115234,71904500,37.157012939453125
MSFT,2015-03-23,42.880001068115234,43.130001068115234,42.779998779296875,42.86000061035156,26246100,37.13969039916992
MSFT,2015-03-24,42.779998779296875,43.16999816894531,42.75,42.900001525878906,25513300,37.17435836791992
MSFT,2015-03-25,42.91999816894531,42.93000030517578,41.439998626708984,41.459999084472656,43469900,35.926544189453125
MSFT,2015-03-26,41.220001220703125,41.61000061035156,40.91999816894531,41.209999084472656,37495600,35.70991134643555
MSFT,2015-03-27,41.119998931884766,41.43000030517578,40.83000183105469,40.970001220703125,34401400,35.501930236816406
MSFT,2015-03-30,41.099998474121094,41.540000915527344,40.90999984741211,40.959999084472656,35049700,35.49326705932617
MSFT,2015-03-31,40.779998779296875,41.029998779296875,40.540000915527344,40.65999984741211,34887200,35.23330307006836
MSFT,2015-04-01,40.599998474121094,40.7599983215332,40.310001373291016,40.720001220703125,36865300,35.285301208496094
MSFT,2015-04-02,40.65999984741211,40.7400016784668,40.119998931884766,40.290000915527344,37487500,34.91268539428711
MSFT,2015-04-06,40.34000015258789,41.779998779296875,40.18000030517578,41.54999923706055,39223700,36.00453567504883
MSFT,2015-04-07,41.61000061035156,41.90999984741211,41.310001373291016,41.529998779296875,28809400,35.98719787597656
MSFT,2015-04-08,41.459999084472656,41.689998626708984,41.040000915527344,41.41999816894531,24753400,35.891876220703125
MSFT,2015-04-09,41.25,41.619998931884766,41.25,41.47999954223633,25723900,35.94388198852539
MSFT,2015-04-10,41.630001068115234,41.95000076293945,41.40999984741211,41.720001220703125,28022000,36.151859283447266
MSFT,2015-04-13,41.400001525878906,42.060001373291016,41.38999938964844,41.7599983215332,30276700,36.186492919921875
MSFT,2015-04-14,41.79999923706055,42.029998779296875,41.38999938964844,41.650001525878906,24244400,36.091182708740234
MSFT,2015-04-15,41.7599983215332,42.459999084472656,41.68000030517578,42.2599983215332,27343600,36.61976623535156
MSFT,2015-04-16,41.95000076293945,42.34000015258789,41.81999969482422,42.15999984741211,22509700,36.53311538696289
MSFT,2015-04-17,41.66999816894531,41.7400016784668,41.15999984741211,41.619998931884766,42387600,36.065189361572266
MSFT,2015-04-20,41.72999954223633,43.16999816894531,41.68000030517578,42.90999984741211,46057700,37.183013916015625
MSFT,2015-04-21,43,43.150001525878906,42.529998779296875,42.63999938964844,26013800,36.94904708862305
MSFT,2015-04-22,42.66999816894531,43.130001068115234,42.54999923706055,42.9900016784668,25064300,37.25234603881836
MSFT,2015-04-23,42.88999938964844,43.61000061035156,42.79999923706055,43.34000015258789,46309500,37.555625915527344
MSFT,2015-04-24,45.65999984741211,48.13999938964844,45.650001525878906,47.869998931884766,130933700,41.48101806640625
MSFT,2015-04-27,47.22999954223633,48.130001068115234,47.220001220703125,48.029998779296875,59248200,41.61967468261719
MSFT,2015-04-28,47.779998779296875,49.209999084472656,47.70000076293945,49.15999984741211,60730800,42.59885787963867
MSFT,2015-04-29,48.720001220703125,49.310001373291016,48.5,49.060001373291016,47804600,42.512210845947266
MSFT,2015-04-30,48.70000076293945,49.540000915527344,48.599998474121094,48.63999938964844,64725500,42.14826583862305
MSFT,2015-05-01,48.58000183105469,48.880001068115234,48.400001525878906,48.65999984741211,38937300,42.16559982299805
MSFT,2015-05-04,48.369998931884766,48.869998931884766,48.18000030517578,48.2400016784668,34039500,41.80165481567383
MSFT,2015-05-05,47.81999969482422,48.15999984741211,47.310001373291016,47.599998474121094,50369200,41.24705123901367
MSFT,2015-05-06,47.56999969482422,47.77000045776367,46.02000045776367,46.279998779296875,52433000,40.10323715209961
MSFT,2015-05-07,46.27000045776367,47.09000015258789,46.15999984741211,46.70000076293945,32971700,40.46717834472656
MSFT,2015-05-08,47.54999923706055,47.97999954223633,47.52000045776367,47.75,35364900,41.37704849243164
MSFT,2015-05-11,47.54999923706055,47.90999984741211,47.369998931884766,47.369998931884766,24609400,41.04775619506836
MSFT,2015-05-12,46.849998474121094,47.68000030517578,46.41999816894531,47.349998474121094,29928300,41.03043746948242
MSFT,2015-05-13,48.189998626708984,48.31999969482422,47.56999969482422,47.630001068115234,34184600,41.2730598449707
MSFT,2015-05-14,48.029998779296875,48.81999969482422,48.029998779296875,48.720001220703125,32980900,42.21759796142578
MSFT,2015-05-15,48.869998931884766,48.90999984741211,48.04999923706055,48.29999923706055,28642700,41.853641510009766
MSFT,2015-05-18,47.97999954223633,48.220001220703125,47.61000061035156,48.0099983215332,24136500,41.60234451293945
MSFT,2015-05-19,47.560001373291016,47.810001373291016,47.18000030517578,47.58000183105469,28574800,41.497676849365234
MSFT,2015-05-20,47.38999938964844,47.93000030517578,47.27000045776367,47.58000183105469,25047900,41.497676849365234
MSFT,2015-05-21,47.279998779296875,47.599998474121094,47.0099983215332,47.41999816894531,22410700,41.35813903808594
MSFT,2015-05-22,47.29999923706055,47.349998474121094,46.81999969482422,46.900001525878906,25720600,40.90461349487305
MSFT,2015-05-26,46.83000183105469,46.880001068115234,46.189998626708984,46.59000015258789,29581900,40.634246826171875
MSFT,2015-05-27,46.81999969482422,47.77000045776367,46.619998931884766,47.61000061035156,27335600,41.523841857910156
MSFT,2015-05-28,47.5,48.02000045776367,47.38999938964844,47.45000076293945,19283700,41.3842887878418
MSFT,2015-05-29,47.43000030517578,47.56999969482422,46.59000015258789,46.86000061035156,36519600,40.869720458984375
MSFT,2015-06-01,47.060001373291016,47.77000045776367,46.619998931884766,47.22999954223633,28837300,41.19243240356445
MSFT,2015-06-02,46.93000030517578,47.349998474121094,46.619998931884766,46.91999816894531,21498300,40.92206573486328
MSFT,2015-06-03,47.369998931884766,47.7400016784668,46.81999969482422,46.849998474121094,28002200,40.860992431640625
MSFT,2015-06-04,46.790000915527344,47.15999984741211,46.20000076293945,46.36000061035156,27745500,40.43363952636719
MSFT,2015-06-05,46.310001373291016,46.52000045776367,45.84000015258789,46.13999938964844,25438100,40.241764068603516
MSFT,2015-06-08,46.29999923706055,46.43000030517578,45.66999816894531,45.72999954223633,22121600,39.884178161621094
MSFT,2015-06-09,45.7599983215332,45.939998626708984,45.459999084472656,45.650001525878906,24406100,39.81440353393555
MSFT,2015-06-10,45.790000915527344,46.83000183105469,45.689998626708984,46.61000061035156,28417400,40.65168762207031
MSFT,2015-06-11,46.65999984741211,46.91999816894531,46.130001068115234,46.439998626708984,27347800,40.50341033935547
MSFT,2015-06-12,46.220001220703125,46.470001220703125,45.900001525878906,45.970001220703125,23931000,40.09349822998047
MSFT,2015-06-15,45.45000076293945,45.650001525878906,45.02000045776367,45.47999954223633,33254500,39.66613006591797
MSFT,2015-06-16,45.349998474121094,46.2400016784668,45.29999923706055,45.83000183105469,27070300,39.971397399902344
MSFT,2015-06-17,45.72999954223633,46.06999969482422,45.36000061035156,45.970001220703125,28704100,40.09349822998047
MSFT,2015-06-18,46.220001220703125,46.79999923706055,46.16999816894531,46.720001220703125,32658300,40.74761199951172
MSFT,2015-06-19,46.790000915527344,46.83000183105469,45.9900016784668,46.099998474121094,63837000,40.20687484741211
MSFT,2015-06-22,46.33000183105469,46.720001220703125,46.15999984741211,46.22999954223633,20318100,40.32025909423828
MSFT,2015-06-23,46.130001068115234,46.279998779296875,45.619998931884766,45.90999984741211,25896500,40.041160583496094
MSFT,2015-06-24,45.66999816894531,46.25,45.54999923706055,45.63999938964844,34890900,39.8056755065918
MSFT,2015-06-25,46.029998779296875,46.060001373291016,45.5,45.650001525878906,20616000,39.81440353393555
MSFT,2015-06-26,45.650001525878906,46.279998779296875,45.029998779296875,45.2599983215332,49835300,39.47425842285156
MSFT,2015-06-29,45.040000915527344,45.22999954223633,44.36000061035156,44.369998931884766,34081700,38.698020935058594
MSFT,2015-06-30,44.709999084472656,44.720001220703125,43.939998626708984,44.150001525878906,35945400,38.50615310668945
MSFT,2015-07-01,44.459999084472656,45.22999954223633,44.099998474121094,44.45000076293945,28343900,38.767799377441406
MSFT,2015-07-02,44.47999954223633,44.75,44.060001373291016,44.400001525878906,21752000,38.72419738769531
MSFT,2015-07-06,43.959999084472656,44.47999954223633,43.95000076293945,44.38999938964844,23034000,38.71546173095703
MSFT,2015-07-07,44.34000015258789,44.4900016784668,43.31999969482422,44.29999923706055,36435800,38.63697814941406
MSFT,2015-07-08,44.439998626708984,44.900001525878906,44.029998779296875,44.2400016784668,39785900,38.58464813232422
MSFT,2015-07-09,44.75,45.220001220703125,44.5,44.52000045776367,32424700,38.828857421875
MSFT,2015-07-10,45.0099983215332,45.13999938964844,44.56999969482422,44.61000061035156,25465800,38.907344818115234
MSFT,2015-07-13,44.97999954223633,45.619998931884766,44.95000076293945,45.540000915527344,28178300,39.71846008300781
MSFT,2015-07-14,45.45000076293945,45.959999084472656,45.310001373291016,45.619998931884766,22880300,39.788230895996094
MSFT,2015-07-15,45.68000030517578,45.88999938964844,45.43000030517578,45.7599983215332,26629600,39.910343170166016
MSFT,2015-07-16,46.0099983215332,46.689998626708984,45.970001220703125,46.65999984741211,26271700,40.69528579711914
MSFT,2015-07-17,46.54999923706055,46.779998779296875,46.2599983215332,46.619998931884766,29467100,40.660404205322266
MSFT,2015-07-20,46.650001525878906,47.130001068115234,46.439998626708984,46.91999816894531,30631900,40.92206573486328
MSFT,2015-07-21,46.779998779296875,47.33000183105469,46.47999954223633,47.279998779296875,42781900,41.23603820800781
MSFT,2015-07-22,45.439998626708984,46.93000030517578,45.20000076293945,45.540000915527344,59152400,39.71846008300781
MSFT,2015-07-23,45.27000045776367,46.22999954223633,45.099998474121094,46.11000061035156,33934000,40.21558380126953
MSFT,2015-07-24,45.90999984741211,46.31999969482422,45.79999923706055,45.939998626708984,32333200,40.06733703613281
MSFT,2015-07-27,45.939998626708984,46.0099983215332,45.25,45.349998474121094,39701400,39.55274200439453
MSFT,2015-07-28,45.58000183105469,45.63999938964844,44.790000915527344,45.34000015258789,34328900,39.544029235839844
MSFT,2015-07-29,45.400001525878906,46.779998779296875,45.2599983215332,46.290000915527344,40945900,40.372596740722656
MSFT,2015-07-30,46.2599983215332,47.400001525878906,45.93000030517578,46.880001068115234,39777900,40.887176513671875
MSFT,2015-07-31,47.290000915527344,47.369998931884766,46.5,46.70000076293945,31201500,40.73017501831055
MSFT,2015-08-03,46.97999954223633,47,46.45000076293945,46.810001373291016,24125900,40.82612228393555
MSFT,2015-08-04,46.75,47.709999084472656,46.68000030517578,47.540000915527344,33403900,41.462791442871094
MSFT,2015-08-05,47.97999954223633,48.40999984741211,47.540000915527344,47.58000183105469,26959700,41.497676849365234
MSFT,2015-08-06,47.709999084472656,47.77000045776367,46.33000183105469,46.619998931884766,27368000,40.660404205322266
MSFT,2015-08-07,46.38999938964844,46.779998779296875,46.2599983215332,46.7400016784668,19163000,40.76506805419922
MSFT,2015-08-10,46.95000076293945,47.4900016784668,46.84000015258789,47.33000183105469,23079900,41.27965545654297
MSFT,2015-08-11,46.81999969482422,46.939998626708984,45.900001525878906,46.40999984741211,29237400,40.47724533081055
MSFT,2015-08-12,46.189998626708984,46.900001525878906,45.709999084472656,46.7400016784668,30181400,40.76506805419922
MSFT,2015-08-13,47.060001373291016,47.099998474121094,46.4900016784668,46.72999954223633,22627200,40.75634765625
MSFT,2015-08-14,46.529998779296875,47.099998474121094,46.52000045776367,47,21473400,40.99183654785156
MSFT,2015-08-17,46.810001373291016,47.45000076293945,46.56999969482422,47.31999969482422,21099700,41.27091979980469
MSFT,2015-08-18,46.84000015258789,47.43000030517578,46.70000076293945,47.27000045776367,23574100,41.49917984008789
MSFT,2015-08-19,46.779998779296875,47.08000183105469,46.29999923706055,46.61000061035156,31485500,40.919761657714844
MSFT,2015-08-20,46.06999969482422,46.470001220703125,45.65999984741211,45.65999984741211,36238200,40.08572769165039
MSFT,2015-08-21,45.29999923706055,45.47999954223633,43.06999969482422,43.06999969482422,70053100,37.81193161010742
MSFT,2015-08-24,40.45000076293945,42.689998626708984,39.720001220703125,41.68000030517578,88753700,36.59161376953125
MSFT,2015-08-25,42.56999969482422,43.2400016784668,40.38999938964844,40.470001220703125,70616600,35.52934265136719
MSFT,2015-08-26,42.0099983215332,42.84000015258789,41.060001373291016,42.709999084472656,63408000,37.49587631225586
MSFT,2015-08-27,43.22999954223633,43.95000076293945,42.93000030517578,43.900001525878906,50943200,38.540592193603516
MSFT,2015-08-28,43.400001525878906,44.150001525878906,43.38999938964844,43.93000030517578,28246700,38.566925048828125
MSFT,2015-08-31,43.560001373291016,43.93000030517578,43.099998474121094,43.52000045776367,34441700,38.20699691772461
MSFT,2015-09-01,42.16999816894531,42.59000015258789,41.65999984741211,41.81999969482422,49688900,36.71452331542969
MSFT,2015-09-02,42.36000061035156,43.380001068115234,41.880001068115234,43.36000061035156,37671500,38.06651306152344
MSFT,2015-09-03,43.40999984741211,43.97999954223633,43.279998779296875,43.5,28285200,38.18943786621094
MSFT,2015-09-04,42.810001373291016,43.040000915527344,42.20000076293945,42.61000061035156,37138800,37.4080810546875
MSFT,2015-09-08,43.29999923706055,44,43.20000076293945,43.88999938964844,32469800,38.53181457519531
MSFT,2015-09-09,44.209999084472656,44.400001525878906,42.90999984741211,43.06999969482422,33469500,37.81193161010742
MSFT,2015-09-10,43.119998931884766,43.790000915527344,42.75,43.290000915527344,31366600,38.00505828857422
MSFT,2015-09-11,43.13999938964844,43.59000015258789,42.939998626708984,43.47999954223633,27132500,38.17186737060547
MSFT,2015-09-14,43.43000030517578,43.439998626708984,42.86000061035156,43.040000915527344,23656000,37.78559112548828
MSFT,2015-09-15,43.189998626708984,44.290000915527344,43.08000183105469,43.97999954223633,28882200,38.610816955566406
MSFT,2015-09-16,43.970001220703125,44.380001068115234,43.84000015258789,44.29999923706055,23372200,38.89176559448242
MSFT,2015-09-17,44.290000915527344,45,44.08000183105469,44.25,32768200,38.84786605834961
MSFT,2015-09-18,43.5,43.9900016784668,43.33000183105469,43.47999954223633,63143700,38.17186737060547
MSFT,2015-09-21,43.619998931884766,44.470001220703125,43.599998474121094,44.11000061035156,26177200,38.72495651245117
MSFT,2015-09-22,43.380001068115234,44.04999923706055,43.310001373291016,43.900001525878906,28085900,38.540592193603516
MSFT,2015-09-23,43.93000030517578,44.16999816894531,43.5099983215332,43.869998931884766,17145200,38.51426696777344
MSFT,2015-09-24,43.45000076293945,44.130001068115234,43.27000045776367,43.90999984741211,27905600,38.549373626708984
MSFT,2015-09-25,44.47999954223633,44.72999954223633,43.7599983215332,43.939998626708984,29384600,38.57570266723633
MSFT,2015-09-28,43.83000183105469,44.09000015258789,43.209999084472656,43.290000915527344,27613800,38.00505828857422
MSFT,2015-09-29,43.369998931884766,43.56999969482422,43.04999923706055,43.439998626708984,32763600,38.13675308227539
MSFT,2015-09-30,43.880001068115234,44.29999923706055,43.65999984741211,44.2599983215332,34958900,38.85664749145508
MSFT,2015-10-01,44.75,44.75,43.75,44.61000061035156,28657900,39.16392135620117
MSFT,2015-10-02,44.27000045776367,45.56999969482422,43.91999816894531,45.56999969482422,41839000,40.00672149658203
MSFT,2015-10-05,45.75,46.88999938964844,45.70000076293945,46.630001068115234,34369300,40.93731689453125
MSFT,2015-10-06,46.33000183105469,47.18000030517578,46.220001220703125,46.75,27017200,41.04265594482422
MSFT,2015-10-07,47.099998474121094,47.349998474121094,45.95000076293945,46.79999923706055,27711500,41.0865592956543
MSFT,2015-10-08,46.560001373291016,47.52000045776367,46.5,47.45000076293945,33772700,41.657188415527344
MSFT,2015-10-09,47.45000076293945,47.540000915527344,46.91999816894531,47.11000061035156,28600600,41.35871505737305
MSFT,2015-10-12,46.97999954223633,47.06999969482422,46.5,47,19769100,41.262149810791016
MSFT,2015-10-13,46.560001373291016,47.130001068115234,46.560001373291016,46.88999938964844,19987800,41.16557312011719
MSFT,2015-10-14,46.650001525878906,47.099998474121094,46.529998779296875,46.68000030517578,24697800,40.981204986572266
MSFT,2015-10-15,47.0099983215332,47.029998779296875,46.529998779296875,47.0099983215332,27189400,41.27092361450195
MSFT,2015-10-16,47.02000045776367,47.540000915527344,46.900001525878906,47.5099983215332,26450300,41.70988464355469
MSFT,2015-10-19,47.41999816894531,47.880001068115234,47.02000045776367,47.619998931884766,29387600,41.80644989013672
MSFT,2015-10-20,47.439998626708984,47.810001373291016,47.02000045776367,47.77000045776367,30802200,41.938133239746094
MSFT,2015-10-21,47.91999816894531,47.9900016784668,47.11000061035156,47.20000076293945,25144300,41.437721252441406
MSFT,2015-10-22,47.529998779296875,48.95000076293945,47.09000015258789,48.029998779296875,56637100,42.16639709472656
MSFT,2015-10-23,52.29999923706055,54.06999969482422,52.25,52.869998931884766,135227100,46.41552734375
MSFT,2015-10-26,52.529998779296875,54.31999969482422,52.5,54.25,64633300,47.62704849243164
MSFT,2015-10-27,53.9900016784668,54.369998931884766,53.58000183105469,53.689998626708984,50999900,47.135414123535156
MSFT,2015-10-28,53.540000915527344,53.97999954223633,52.86000061035156,53.97999954223633,47000800,47.3900146484375
MSFT,2015-10-29,53.540000915527344,53.83000183105469,53.220001220703125,53.36000061035156,30202100,46.845703125
MSFT,2015-10-30,53.31999969482422,53.9900016784668,52.619998931884766,52.63999938964844,46619800,46.21360397338867
MSFT,2015-11-02,52.849998474121094,53.36000061035156,52.619998931884766,53.2400016784668,30285000,46.74034118652344
MSFT,2015-11-03,52.93000030517578,54.38999938964844,52.900001525878906,54.150001525878906,36596900,47.53926086425781
MSFT,2015-11-04,54.18000030517578,54.880001068115234,54.060001373291016,54.400001525878906,37087800,47.758731842041016
MSFT,2015-11-05,54.4900016784668,54.70000076293945,54,54.380001068115234,31468500,47.741172790527344
MSFT,2015-11-06,54.09000015258789,54.97999954223633,53.959999084472656,54.91999816894531,32851200,48.215240478515625
MSFT,2015-11-09,54.54999923706055,54.869998931884766,53.560001373291016,54.15999984741211,32513100,47.54804992675781
MSFT,2015-11-10,54.06999969482422,54.130001068115234,53.27000045776367,53.5099983215332,55283700,46.97738265991211
MSFT,2015-11-11,53.70000076293945,54.20000076293945,53.459999084472656,53.650001525878906,36516300,47.10029983520508
MSFT,2015-11-12,53.47999954223633,53.97999954223633,53.189998626708984,53.31999969482422,35361100,46.810604095458984
MSFT,2015-11-13,53.06999969482422,53.290000915527344,52.529998779296875,52.84000015258789,36848200,46.38917541503906
MSFT,2015-11-16,53.08000183105469,53.88999938964844,52.849998474121094,53.77000045776367,32165200,47.205657958984375
MSFT,2015-11-17,53.16999816894531,53.529998779296875,52.849998474121094,52.970001220703125,31551300,46.8167610168457
MSFT,2015-11-18,53,53.97999954223633,52.97999954223633,53.849998474121094,29710000,47.59452438354492
MSFT,2015-11-19,53.9900016784668,54.65999984741211,53.779998779296875,53.939998626708984,28149200,47.674072265625
MSFT,2015-11-20,54.25,54.29999923706055,53.27000045776367,54.189998626708984,37147600,47.89503479003906
MSFT,2015-11-23,54.25,54.459999084472656,53.75,54.189998626708984,28235900,47.89503479003906
MSFT,2015-11-24,53.91999816894531,54.439998626708984,53.58000183105469,54.25,24600000,47.94806671142578
MSFT,2015-11-25,54.09000015258789,54.22999954223633,53.689998626708984,53.689998626708984,21005100,47.453121185302734
MSFT,2015-11-27,53.79999923706055,54.08000183105469,53.790000915527344,53.93000030517578,9009100,47.66524124145508
MSFT,2015-11-30,54.540000915527344,54.959999084472656,54,54.349998474121094,56241400,48.03645706176758
MSFT,2015-12-01,54.40999984741211,55.22999954223633,54.29999923706055,55.220001220703125,39952800,48.805389404296875
MSFT,2015-12-02,55.31999969482422,55.959999084472656,55.060001373291016,55.209999084472656,47274900,48.79654312133789
MSFT,2015-12-03,55.4900016784668,55.77000045776367,53.93000030517578,54.20000076293945,38627800,47.90386962890625
MSFT,2015-12-04,54.119998931884766,56.22999954223633,54.099998474121094,55.90999984741211,43963700,49.41524124145508
MSFT,2015-12-07,55.790000915527344,55.970001220703125,55.290000915527344,55.810001373291016,30709800,49.32685089111328
MSFT,2015-12-08,55.470001220703125,56.099998474121094,54.9900016784668,55.790000915527344,32878000,49.309181213378906
MSFT,2015-12-09,55.369998931884766,55.869998931884766,54.5099983215332,54.97999954223633,36373200,48.593265533447266
MSFT,2015-12-10,55.38999938964844,55.65999984741211,55.0099983215332,55.27000045776367,31775800,48.849578857421875
MSFT,2015-12-11,54.709999084472656,55.099998474121094,54.0099983215332,54.060001373291016,39549500,47.78013610839844
MSFT,2015-12-14,54.33000183105469,55.209999084472656,53.68000030517578,55.13999938964844,46768900,48.73468017578125
MSFT,2015-12-15,55.65999984741211,55.900001525878906,55.09000015258789,55.20000076293945,39843000,48.7877082824707
MSFT,2015-12-16,55.540000915527344,56.25,54.7599983215332,56.130001068115234,37503300,49.60968017578125
MSFT,2015-12-17,56.36000061035156,56.790000915527344,55.529998779296875,55.70000076293945,41280900,49.229637145996094
MSFT,2015-12-18,55.77000045776367,56,54.029998779296875,54.130001068115234,84684200,47.84200668334961
MSFT,2015-12-21,54.880001068115234,55.349998474121094,54.22999954223633,54.83000183105469,37246300,48.46070098876953
MSFT,2015-12-22,54.9900016784668,55.47999954223633,54.5,55.349998474121094,28322200,48.920284271240234
MSFT,2015-12-23,55.70000076293945,55.880001068115234,55.439998626708984,55.81999969482422,27279800,49.3356819152832
MSFT,2015-12-24,55.86000061035156,55.959999084472656,55.43000030517578,55.66999816894531,9558500,49.20311737060547
MSFT,2015-12-28,55.349998474121094,55.95000076293945,54.97999954223633,55.95000076293945,22458300,49.45058822631836
MSFT,2015-12-29,56.290000915527344,56.849998474121094,56.060001373291016,56.54999923706055,27731400,49.98088073730469
MSFT,2015-12-30,56.470001220703125,56.779998779296875,56.290000915527344,56.310001373291016,21704500,49.768768310546875
MSFT,2015-12-31,56.040000915527344,56.189998626708984,55.41999816894531,55.47999954223633,27334100,49.035186767578125
MSFT,2016-01-04,54.31999969482422,54.79999923706055,53.38999938964844,54.79999923706055,53778000,48.43417739868164
MSFT,2016-01-05,54.93000030517578,55.38999938964844,54.540000915527344,55.04999923706055,34079700,48.65513610839844
MSFT,2016-01-06,54.31999969482422,54.400001525878906,53.63999938964844,54.04999923706055,39518900,47.771305084228516
MSFT,2016-01-07,52.70000076293945,53.4900016784668,52.06999969482422,52.16999816894531,56564900,46.10969924926758
MSFT,2016-01-08,52.369998931884766,53.279998779296875,52.150001525878906,52.33000183105469,48754000,46.25110626220703
MSFT,2016-01-11,52.5099983215332,52.849998474121094,51.459999084472656,52.29999923706055,36943800,46.224586486816406
MSFT,2016-01-12,52.7599983215332,53.099998474121094,52.060001373291016,52.779998779296875,36095500,46.64881896972656
MSFT,2016-01-13,53.79999923706055,54.06999969482422,51.29999923706055,51.63999938964844,66883600,45.64125442504883
MSFT,2016-01-14,52,53.41999816894531,51.56999969482422,53.11000061035156,52381900,46.94049835205078
MSFT,2016-01-15,51.310001373291016,51.970001220703125,50.34000015258789,50.9900016784668,71820700,45.06676483154297
MSFT,2016-01-19,51.47999954223633,51.68000030517578,50.060001373291016,50.560001373291016,43564500,44.68671417236328
MSFT,2016-01-20,49.97999954223633,51.380001068115234,49.099998474121094,50.790000915527344,63273000,44.889991760253906
MSFT,2016-01-21,51,51.58000183105469,50.29999923706055,50.47999954223633,40191200,44.61601257324219
MSFT,2016-01-22,51.40999984741211,52.33000183105469,51.2599983215332,52.290000915527344,37555800,46.215755462646484
MSFT,2016-01-25,51.939998626708984,52.650001525878906,51.650001525878906,51.790000915527344,34707700,45.77383804321289
MSFT,2016-01-26,51.790000915527344,52.439998626708984,51.54999923706055,52.16999816894531,28900800,46.10969924926758
MSFT,2016-01-27,52.0099983215332,52.20000076293945,51.02000045776367,51.220001220703125,36775200,45.270050048828125
MSFT,2016-01-28,51.86000061035156,52.209999084472656,51.25,52.060001373291016,62513800,46.01246643066406
MSFT,2016-01-29,54.72999954223633,55.09000015258789,54,55.09000015258789,83611700,48.69049072265625
MSFT,2016-02-01,54.880001068115234,55.09000015258789,54.5,54.709999084472656,44208500,48.35462951660156
MSFT,2016-02-02,54.16999816894531,54.2599983215332,52.650001525878906,53,56313800,46.8432731628418
MSFT,2016-02-03,53.25,53.38999938964844,51.2599983215332,52.15999984741211,57559800,46.1008415222168
MSFT,2016-02-04,52.099998474121094,52.810001373291016,51.369998931884766,52,46987100,45.959434509277344
MSFT,2016-02-05,51.939998626708984,52,49.560001373291016,50.15999984741211,62009000,44.333187103271484
MSFT,2016-02-08,49.54999923706055,49.56999969482422,48.189998626708984,49.40999984741211,59290500,43.67030715942383
MSFT,2016-02-09,49.02000045776367,50.2400016784668,48.66999816894531,49.279998779296875,46740500,43.55540084838867
MSFT,2016-02-10,49.88999938964844,50.38999938964844,49.52000045776367,49.709999084472656,38237000,43.935455322265625
MSFT,2016-02-11,48.68000030517578,50.11000061035156,48.5099983215332,49.689998626708984,48878600,43.91777801513672
MSFT,2016-02-12,50.25,50.68000030517578,49.75,50.5,34243300,44.63369369506836
MSFT,2016-02-16,50.900001525878906,51.09000015258789,50.130001068115234,51.09000015258789,37291200,45.47936248779297
MSFT,2016-02-17,51.4900016784668,52.77000045776367,51.45000076293945,52.41999816894531,40789000,46.66330337524414
MSFT,2016-02-18,52.33000183105469,52.95000076293945,52.099998474121094,52.189998626708984,27176000,46.458560943603516
MSFT,2016-02-19,51.970001220703125,52.279998779296875,51.529998779296875,51.81999969482422,33559100,46.12919616699219
MSFT,2016-02-22,52.279998779296875,53,52.279998779296875,52.650001525878906,25008300,46.868038177490234
MSFT,2016-02-23,52.34000015258789,52.369998931884766,50.97999954223633,51.18000030517578,28895300,45.55947494506836
MSFT,2016-02-24,50.689998626708984,51.5,50.20000076293945,51.36000061035156,33014500,45.71971130371094
MSFT,2016-02-25,51.72999954223633,52.099998474121094,50.61000061035156,52.099998474121094,26939500,46.378440856933594
MSFT,2016-02-26,52.599998474121094,52.68000030517578,51.099998474121094,51.29999923706055,35975900,45.66629409790039
MSFT,2016-02-29,51.349998474121094,51.650001525878906,50.65999984741211,50.880001068115234,31654000,45.292415618896484
MSFT,2016-03-01,50.970001220703125,52.59000015258789,50.91999816894531,52.58000183105469,33024500,46.805721282958984
MSFT,2016-03-02,52.40999984741211,52.959999084472656,52.15999984741211,52.95000076293945,29289900,47.13509750366211
MSFT,2016-03-03,52.970001220703125,52.970001220703125,51.779998779296875,52.349998474121094,24427800,46.60098648071289
MSFT,2016-03-04,52.400001525878906,52.45000076293945,51.709999084472656,52.029998779296875,33034200,46.316123962402344
MSFT,2016-03-07,51.560001373291016,51.79999923706055,50.58000183105469,51.029998779296875,38407800,45.42594909667969
MSFT,2016-03-08,50.79999923706055,52.130001068115234,50.599998474121094,51.650001525878906,33835100,45.97785949707031
MSFT,2016-03-09,51.88999938964844,52.849998474121094,51.86000061035156,52.84000015258789,28251600,47.03717041015625
MSFT,2016-03-10,52.93000030517578,52.939998626708984,51.15999984741211,52.04999923706055,38387800,46.333927154541016
MSFT,2016-03-11,53,53.06999969482422,52.380001068115234,53.06999969482422,32275700,47.241920471191406
MSFT,2016-03-14,52.709999084472656,53.59000015258789,52.630001068115234,53.16999816894531,24083600,47.33091735839844
MSFT,2016-03-15,52.75,53.59000015258789,52.7400016784668,53.59000015258789,21104800,47.70481491088867
MSFT,2016-03-16,53.45000076293945,54.599998474121094,53.400001525878906,54.349998474121094,31691700,48.38135528564453
MSFT,2016-03-17,54.209999084472656,55,54,54.65999984741211,28223900,48.65731430053711
MSFT,2016-03-18,54.91999816894531,54.970001220703125,53.45000076293945,53.4900016784668,67625500,47.615787506103516
MSFT,2016-03-21,53.25,53.93000030517578,52.93000030517578,53.86000061035156,23925700,47.945167541503906
MSFT,2016-03-22,53.61000061035156,54.25,53.459999084472656,54.06999969482422,23124100,48.132102966308594
MSFT,2016-03-23,54.11000061035156,54.2400016784668,53.7400016784668,53.970001220703125,20129000,48.04308319091797
MSFT,2016-03-24,53.84000015258789,54.33000183105469,53.72999954223633,54.209999084472656,19950000,48.256710052490234
MSFT,2016-03-28,54.209999084472656,54.290000915527344,53.33000183105469,53.540000915527344,17025100,47.660301208496094
MSFT,2016-03-29,53.65999984741211,54.86000061035156,53.45000076293945,54.709999084472656,23924300,48.70181655883789
MSFT,2016-03-30,54.93000030517578,55.63999938964844,54.900001525878906,55.04999923706055,23008300,49.00447463989258
MSFT,2016-03-31,54.95000076293945,55.59000015258789,54.86000061035156,55.22999954223633,26360500,49.164703369140625
MSFT,2016-04-01,55.04999923706055,55.61000061035156,54.56999969482422,55.56999969482422,24399200,49.467369079589844
MSFT,2016-04-04,55.43000030517578,55.65999984741211,55,55.43000030517578,18928800,49.342750549316406
MSFT,2016-04-05,55.189998626708984,55.29999923706055,54.459999084472656,54.560001373291016,19272300,48.56828308105469
MSFT,2016-04-06,54.36000061035156,55.20000076293945,54.209999084472656,55.119998931884766,21188700,49.06678771972656
MSFT,2016-04-07,54.869998931884766,54.90999984741211,54.22999954223633,54.459999084472656,19225100,48.47926712036133
MSFT,2016-04-08,54.66999816894531,55.279998779296875,54.31999969482422,54.41999816894531,22167200,48.44365692138672
MSFT,2016-04-11,54.4900016784668,55.150001525878906,54.29999923706055,54.310001373291016,21414200,48.34574508666992
MSFT,2016-04-12,54.369998931884766,54.779998779296875,53.7599983215332,54.650001525878906,24944300,48.64840316772461
MSFT,2016-04-13,55.119998931884766,55.439998626708984,54.88999938964844,55.349998474121094,20818000,49.27152633666992
MSFT,2016-04-14,55.220001220703125,55.58000183105469,55.06999969482422,55.36000061035156,20877100,49.280433654785156
MSFT,2016-04-15,55.29999923706055,55.91999816894531,55.11000061035156,55.650001525878906,28793800,49.53859329223633
MSFT,2016-04-18,55.4900016784668,56.59000015258789,55.209999084472656,56.459999084472656,23786000,50.25963592529297
MSFT,2016-04-19,56.630001068115234,56.77000045776367,55.68000030517578,56.38999938964844,29596800,50.197322845458984
MSFT,2016-04-20,56.290000915527344,56.5,55.4900016784668,55.59000015258789,36195700,49.485164642333984
MSFT,2016-04-21,55.79999923706055,56.22999954223633,55.41999816894531,55.779998779296875,38909100,49.65431213378906
MSFT,2016-04-22,51.90999984741211,52.43000030517578,50.77000045776367,51.779998779296875,126834100,46.09357452392578
MSFT,2016-04-25,51.779998779296875,52.130001068115234,51.630001068115234,52.11000061035156,33226900,46.38733673095703
MSFT,2016-04-26,52.2599983215332,52.349998474121094,51.09000015258789,51.439998626708984,33532600,45.79092025756836
MSFT,2016-04-27,51.47999954223633,51.5,50.54999923706055,50.939998626708984,43369300,45.34584045410156
MSFT,2016-04-28,50.619998931884766,50.77000045776367,49.560001373291016,49.900001525878906,43134800,44.4200325012207
MSFT,2016-04-29,49.349998474121094,50.25,49.349998474121094,49.869998931884766,48411700,44.39332580566406
MSFT,2016-05-02,50,50.75,49.779998779296875,50.61000061035156,33114500,45.05207443237305
MSFT,2016-05-03,50.34000015258789,50.40999984741211,49.599998474121094,49.779998779296875,26460200,44.31320571899414
MSFT,2016-05-04,49.84000015258789,50.060001373291016,49.459999084472656,49.869998931884766,24257600,44.39332580566406
MSFT,2016-05-05,49.869998931884766,50.29999923706055,49.72999954223633,49.939998626708984,25390700,44.45564270019531
MSFT,2016-05-06,49.91999816894531,50.38999938964844,49.65999984741211,50.38999938964844,24787300,44.85622024536133
MSFT,2016-05-09,50.4900016784668,50.59000015258789,50,50.06999969482422,17951600,44.57137680053711
MSFT,2016-05-10,50.33000183105469,51.099998474121094,50.189998626708984,51.02000045776367,22891000,45.41704177856445
MSFT,2016-05-11,51.130001068115234,51.779998779296875,51,51.04999923706055,24039100,45.443756103515625
MSFT,2016-05-12,51.20000076293945,51.810001373291016,50.91999816894531,51.5099983215332,24102800,45.853233337402344
MSFT,2016-05-13,51.439998626708984,51.900001525878906,51.040000915527344,51.08000183105469,22592300,45.470455169677734
MSFT,2016-05-16,50.79999923706055,51.959999084472656,50.75,51.83000183105469,20032000,46.13810729980469
MSFT,2016-05-17,51.720001220703125,51.72999954223633,50.36000061035156,50.5099983215332,27803500,45.27753829956055
MSFT,2016-05-18,50.47999954223633,51.13999938964844,50.29999923706055,50.810001373291016,24907500,45.54646301269531
MSFT,2016-05-19,50.470001220703125,50.619998931884766,49.81999969482422,50.31999969482422,23842400,45.107234954833984
MSFT,2016-05-20,50.47999954223633,51.220001220703125,50.400001525878906,50.619998931884766,23905800,45.376155853271484
MSFT,2016-05-23,50.599998474121094,50.68000030517578,49.97999954223633,50.029998779296875,26118700,44.847267150878906
MSFT,2016-05-24,50.70000076293945,51.709999084472656,50.400001525878906,51.59000015258789,34757900,46.24565505981445
MSFT,2016-05-25,51.91999816894531,52.4900016784668,51.790000915527344,52.119998931884766,24040200,46.720760345458984
MSFT,2016-05-26,51.93000030517578,51.97999954223633,51.36000061035156,51.88999938964844,24335200,46.51457595825195
MSFT,2016-05-27,51.91999816894531,52.31999969482422,51.77000045776367,52.31999969482422,17721400,46.9000358581543
MSFT,2016-05-31,52.2599983215332,53,52.08000183105469,53,37653100,47.50959777832031
MSFT,2016-06-01,52.439998626708984,52.95000076293945,52.439998626708984,52.849998474121094,25324800,47.37514114379883
MSFT,2016-06-02,52.63999938964844,52.7400016784668,51.84000015258789,52.47999954223633,22840800,47.043460845947266
MSFT,2016-06-03,52.380001068115234,52.41999816894531,51.599998474121094,51.790000915527344,23368300,46.42494583129883
MSFT,2016-06-06,51.9900016784668,52.349998474121094,51.88999938964844,52.130001068115234,18243300,46.7297248840332
MSFT,2016-06-07,52.2400016784668,52.72999954223633,52.099998474121094,52.099998474121094,20866800,46.70282745361328
MSFT,2016-06-08,52.02000045776367,52.439998626708984,51.869998931884766,52.040000915527344,21149400,46.64904022216797
MSFT,2016-06-09,52,52,51.4900016784668,51.619998931884766,20305700,46.27255630493164
MSFT,2016-06-10,51.04999923706055,52.04999923706055,51.040000915527344,51.47999954223633,25833200,46.14704895019531
MSFT,2016-06-13,49.58000183105469,50.720001220703125,49.060001373291016,50.13999938964844,83217800,44.94586181640625
MSFT,2016-06-14,49.900001525878906,50.099998474121094,49.56999969482422,49.83000183105469,42577100,44.66797637939453
MSFT,2016-06-15,49.779998779296875,50.119998931884766,49.689998626708984,49.689998626708984,33757600,44.542484283447266
MSFT,2016-06-16,49.52000045776367,50.470001220703125,49.5099983215332,50.38999938964844,31188600,45.16997146606445
MSFT,2016-06-17,50.40999984741211,50.43000030517578,49.81999969482422,50.130001068115234,45710500,44.93690490722656
MSFT,2016-06-20,50.63999938964844,50.83000183105469,50.029998779296875,50.06999969482422,35607900,44.88312530517578
MSFT,2016-06-21,50.20000076293945,51.43000030517578,50.15999984741211,51.189998626708984,34097800,45.887107849121094
MSFT,2016-06-22,51.08000183105469,51.459999084472656,50.95000076293945,50.9900016784668,28816800,45.707820892333984
MSFT,2016-06-23,51.279998779296875,52.060001373291016,51.150001525878906,51.90999984741211,29028800,46.53251266479492
MSFT,2016-06-24,49.810001373291016,50.939998626708984,49.52000045776367,49.83000183105469,133503000,44.66797637939453
MSFT,2016-06-27,49.099998474121094,49.150001525878906,48.040000915527344,48.43000030517578,50216300,43.41300964355469
MSFT,2016-06-28,48.91999816894531,49.470001220703125,48.66999816894531,49.439998626708984,38140700,44.318382263183594
MSFT,2016-06-29,49.90999984741211,50.720001220703125,49.79999923706055,50.540000915527344,31304000,45.304443359375
MSFT,2016-06-30,50.720001220703125,51.29999923706055,50.5,51.16999816894531,28527800,45.869163513183594
MSFT,2016-07-01,51.130001068115234,51.720001220703125,51.06999969482422,51.15999984741211,21400400,45.860198974609375
MSFT,2016-07-05,50.83000183105469,51.279998779296875,50.7400016784668,51.16999816894531,24806400,45.869163513183594
MSFT,2016-07-06,50.779998779296875,51.540000915527344,50.38999938964844,51.380001068115234,28167500,46.05740737915039
MSFT,2016-07-07,51.41999816894531,51.61000061035156,51.06999969482422,51.380001068115234,19585200,46.05740737915039
MSFT,2016-07-08,51.72999954223633,52.36000061035156,51.54999923706055,52.29999923706055,28391000,46.882110595703125
MSFT,2016-07-11,52.5,52.83000183105469,52.470001220703125,52.59000015258789,22269200,47.142066955566406
MSFT,2016-07-12,52.939998626708984,53.400001525878906,52.790000915527344,53.209999084472656,27317600,47.697837829589844
MSFT,2016-07-13,53.560001373291016,53.86000061035156,53.18000030517578,53.5099983215332,25356800,47.96676254272461
MSFT,2016-07-14,53.84000015258789,53.9900016784668,53.58000183105469,53.7400016784668,24545500,48.172935485839844
MSFT,2016-07-15,53.95000076293945,54,53.209999084472656,53.70000076293945,32024400,48.137081146240234
MSFT,2016-07-18,53.70000076293945,54.34000015258789,53.54999923706055,53.959999084472656,31433900,48.370140075683594
MSFT,2016-07-19,53.709999084472656,53.900001525878906,52.93000030517578,53.09000015258789,53336500,47.59027862548828
MSFT,2016-07-20,56.150001525878906,56.84000015258789,55.529998779296875,55.90999984741211,89893300,50.118141174316406
MSFT,2016-07-21,55.97999954223633,56.22999954223633,55.7599983215332,55.79999923706055,32776700,50.019535064697266
MSFT,2016-07-22,56.08000183105469,56.630001068115234,55.779998779296875,56.56999969482422,32157200,50.70977020263672
MSFT,2016-07-25,56.470001220703125,56.7400016784668,56.2599983215332,56.72999954223633,25610600,50.85320281982422
MSFT,2016-07-26,56.52000045776367,57.290000915527344,56.5099983215332,56.7599983215332,28079000,50.880088806152344
MSFT,2016-07-27,56.61000061035156,56.79999923706055,56.11000061035156,56.189998626708984,32327500,50.36913299560547
MSFT,2016-07-28,56,56.369998931884766,55.720001220703125,56.209999084472656,37550400,50.387062072753906
MSFT,2016-07-29,56.2599983215332,56.7599983215332,56.04999923706055,56.68000030517578,30558700,50.808380126953125
MSFT,2016-08-01,56.599998474121094,56.75,56.13999938964844,56.58000183105469,26003400,50.71873092651367
MSFT,2016-08-02,56.849998474121094,56.900001525878906,56.310001373291016,56.58000183105469,35122000,50.71873092651367
MSFT,2016-08-03,56.68000030517578,57.11000061035156,56.4900016784668,56.970001220703125,22075600,51.06833267211914
MSFT,2016-08-04,56.79999923706055,57.52000045776367,56.66999816894531,57.38999938964844,26587700,51.44482421875
MSFT,2016-08-05,57.650001525878906,58.209999084472656,57.45000076293945,57.959999084472656,29335200,51.95576858520508
MSFT,2016-08-08,58.060001373291016,58.09000015258789,57.779998779296875,58.060001373291016,19473500,52.045433044433594
MSFT,2016-08-09,58.16999816894531,58.5,58.02000045776367,58.20000076293945,16920700,52.17091369628906
MSFT,2016-08-10,58.15999984741211,58.31999969482422,57.81999969482422,58.02000045776367,15756900,52.00955581665039
MSFT,2016-08-11,58.029998779296875,58.45000076293945,58.029998779296875,58.29999923706055,18162300,52.26054763793945
MSFT,2016-08-12,58.029998779296875,58.189998626708984,57.619998931884766,57.939998626708984,21655200,51.93785095214844
MSFT,2016-08-15,58.0099983215332,58.5,57.959999084472656,58.119998931884766,19283900,52.09919357299805
MSFT,2016-08-16,57.61000061035156,57.619998931884766,57.27000045776367,57.439998626708984,20523500,51.810569763183594
MSFT,2016-08-17,57.540000915527344,57.68000030517578,57.22999954223633,57.560001373291016,18856400,51.91880416870117
MSFT,2016-08-18,57.41999816894531,57.70000076293945,57.27000045776367,57.599998474121094,14214300,51.95487976074219
MSFT,2016-08-19,57.43000030517578,57.72999954223633,57.20000076293945,57.619998931884766,17271000,51.97291946411133
MSFT,2016-08-22,57.599998474121094,57.75,57.2599983215332,57.66999816894531,15221900,52.01802062988281
MSFT,2016-08-23,57.900001525878906,58.18000030517578,57.849998474121094,57.88999938964844,18732400,52.21645736694336
MSFT,2016-08-24,57.79999923706055,58.040000915527344,57.720001220703125,57.95000076293945,18151500,52.27057647705078
MSFT,2016-08-25,57.880001068115234,58.290000915527344,57.779998779296875,58.16999816894531,18552600,52.46902084350586
MSFT,2016-08-26,58.279998779296875,58.70000076293945,57.689998626708984,58.029998779296875,20971200,52.34273147583008
MSFT,2016-08-29,58.18000030517578,58.599998474121094,58.099998474121094,58.099998474121094,16417200,52.405879974365234
MSFT,2016-08-30,57.97999954223633,58.189998626708984,57.61000061035156,57.88999938964844,16930200,52.21645736694336
MSFT,2016-08-31,57.650001525878906,57.79999923706055,57.29999923706055,57.459999084472656,20860300,51.82859802246094
MSFT,2016-09-01,57.0099983215332,57.81999969482422,57.0099983215332,57.59000015258789,26075400,51.945865631103516
MSFT,2016-09-02,57.66999816894531,58.189998626708984,57.41999816894531,57.66999816894531,18900500,52.01802062988281
MSFT,2016-09-06,57.779998779296875,57.79999923706055,57.209999084472656,57.61000061035156,16278400,51.96391296386719
MSFT,2016-09-07,57.470001220703125,57.84000015258789,57.40999984741211,57.65999984741211,17493400,52.00900650024414
MSFT,2016-09-08,57.630001068115234,57.790000915527344,57.18000030517578,57.43000030517578,20146100,51.801536560058594
MSFT,2016-09-09,56.790000915527344,57.52000045776367,56.209999084472656,56.209999084472656,35113900,50.70111083984375
MSFT,2016-09-12,56,57.209999084472656,55.61000061035156,57.04999923706055,29303000,51.45878219604492
MSFT,2016-09-13,56.5,56.650001525878906,56.04999923706055,56.529998779296875,30130200,50.98973846435547
MSFT,2016-09-14,56.38999938964844,56.630001068115234,56.029998779296875,56.2599983215332,24062500,50.74620056152344
MSFT,2016-09-15,56.150001525878906,57.349998474121094,55.97999954223633,57.189998626708984,26847000,51.58506393432617
MSFT,2016-09-16,57.630001068115234,57.630001068115234,56.75,57.25,44607000,51.639183044433594
MSFT,2016-09-19,57.27000045776367,57.75,56.849998474121094,56.93000030517578,20937100,51.350547790527344
MSFT,2016-09-20,57.349998474121094,57.349998474121094,56.75,56.810001373291016,17384000,51.242313385009766
MSFT,2016-09-21,57.5099983215332,57.849998474121094,57.08000183105469,57.7599983215332,33707300,52.099185943603516
MSFT,2016-09-22,57.91999816894531,58,57.630001068115234,57.81999969482422,19822200,52.153324127197266
MSFT,2016-09-23,57.869998931884766,57.90999984741211,57.380001068115234,57.43000030517578,19955300,51.801536560058594
MSFT,2016-09-26,57.08000183105469,57.13999938964844,56.83000183105469,56.900001525878906,21688700,51.323490142822266
MSFT,2016-09-27,56.93000030517578,58.060001373291016,56.68000030517578,57.95000076293945,28065100,52.27057647705078
MSFT,2016-09-28,57.880001068115234,58.060001373291016,57.66999816894531,58.029998779296875,20536400,52.34273147583008
MSFT,2016-09-29,57.810001373291016,58.16999816894531,57.209999084472656,57.400001525878906,25463500,51.77448654174805
MSFT,2016-09-30,57.56999969482422,57.77000045776367,57.34000015258789,57.599998474121094,29910800,51.95487976074219
MSFT,2016-10-03,57.40999984741211,57.54999923706055,57.060001373291016,57.41999816894531,19189500,51.79252624511719
MSFT,2016-10-04,57.27000045776367,57.599998474121094,56.970001220703125,57.2400016784668,20085900,51.630165100097656
MSFT,2016-10-05,57.290000915527344,57.959999084472656,57.2599983215332,57.63999938964844,16726400,51.990962982177734
MSFT,2016-10-06,57.7400016784668,57.86000061035156,57.279998779296875,57.7400016784668,16212600,52.08115005493164
MSFT,2016-10-07,57.849998474121094,57.97999954223633,57.41999816894531,57.79999923706055,20089000,52.13528823852539
MSFT,2016-10-10,57.90999984741211,58.38999938964844,57.869998931884766,58.040000915527344,18196500,52.35176467895508
MSFT,2016-10-11,57.88999938964844,58.02000045776367,56.88999938964844,57.189998626708984,26497400,51.58506393432617
MSFT,2016-10-12,57.11000061035156,57.27000045776367,56.400001525878906,57.11000061035156,22177500,51.512908935546875
MSFT,2016-10-13,56.70000076293945,57.29999923706055,56.31999969482422,56.91999816894531,25313700,51.34152603149414
MSFT,2016-10-14,57.119998931884766,57.7400016784668,57.119998931884766,57.41999816894531,27402500,51.79252624511719
MSFT,2016-10-17,57.36000061035156,57.459999084472656,56.869998931884766,57.220001220703125,23830000,51.61212921142578
MSFT,2016-10-18,57.529998779296875,57.95000076293945,57.40999984741211,57.65999984741211,19149500,52.00900650024414
MSFT,2016-10-19,57.470001220703125,57.84000015258789,57.400001525878906,57.529998779296875,22878400,51.891746520996094
MSFT,2016-10-20,57.5,57.52000045776367,56.65999984741211,57.25,49455600,51.639183044433594
MSFT,2016-10-21,60.279998779296875,60.45000076293945,59.4900016784668,59.65999984741211,80032200,53.81299591064453
MSFT,2016-10-24,59.939998626708984,61,59.93000030517578,61,54067000,55.02165603637695
MSFT,2016-10-25,60.849998474121094,61.369998931884766,60.79999923706055,60.9900016784668,35137200,55.01265335083008
MSFT,2016-10-26,60.810001373291016,61.20000076293945,60.470001220703125,60.630001068115234,29911600,54.687931060791016
MSFT,2016-10-27,60.61000061035156,60.83000183105469,60.09000015258789,60.099998474121094,28479900,54.209869384765625
MSFT,2016-10-28,60.0099983215332,60.52000045776367,59.58000183105469,59.869998931884766,33574700,54.00241470336914
MSFT,2016-10-31,60.15999984741211,60.41999816894531,59.91999816894531,59.91999816894531,26434700,54.047508239746094
MSFT,2016-11-01,59.970001220703125,60.02000045776367,59.25,59.79999923706055,24533000,53.93927001953125
MSFT,2016-11-02,59.81999969482422,59.93000030517578,59.29999923706055,59.43000030517578,22147000,53.605533599853516
MSFT,2016-11-03,59.529998779296875,59.63999938964844,59.11000061035156,59.209999084472656,21600400,53.407100677490234
MSFT,2016-11-04,58.650001525878906,59.279998779296875,58.52000045776367,58.709999084472656,28697000,52.956092834472656
MSFT,2016-11-07,59.779998779296875,60.52000045776367,59.779998779296875,60.41999816894531,31664800,54.49851989746094
MSFT,2016-11-08,60.54999923706055,60.779998779296875,60.150001525878906,60.470001220703125,22935400,54.54360580444336
MSFT,2016-11-09,60,60.59000015258789,59.20000076293945,60.16999816894531,49632500,54.273006439208984
MSFT,2016-11-10,60.47999954223633,60.4900016784668,57.630001068115234,58.70000076293945,57822400,52.94708251953125
MSFT,2016-11-11,58.22999954223633,59.119998931884766,58.0099983215332,59.02000045776367,38767800,53.23571014404297
MSFT,2016-11-14,59.02000045776367,59.08000183105469,57.279998779296875,58.119998931884766,41328400,52.42391586303711
MSFT,2016-11-15,58.33000183105469,59.4900016784668,58.31999969482422,58.869998931884766,35904100,53.459129333496094
MSFT,2016-11-16,58.939998626708984,59.65999984741211,58.810001373291016,59.650001525878906,27332500,54.16744613647461
MSFT,2016-11-17,60.40999984741211,60.95000076293945,59.970001220703125,60.63999938964844,32132700,55.06645202636719
MSFT,2016-11-18,60.779998779296875,61.13999938964844,60.29999923706055,60.349998474121094,27686300,54.803096771240234
MSFT,2016-11-21,60.5,60.970001220703125,60.41999816894531,60.86000061035156,19652600,55.2662239074707
MSFT,2016-11-22,60.97999954223633,61.2599983215332,60.810001373291016,61.119998931884766,23206700,55.50235366821289
MSFT,2016-11-23,61.0099983215332,61.099998474121094,60.25,60.400001525878906,21848900,54.84850311279297
MSFT,2016-11-25,60.29999923706055,60.529998779296875,60.130001068115234,60.529998779296875,8409600,54.9665641784668
MSFT,2016-11-28,60.34000015258789,61.02000045776367,60.209999084472656,60.61000061035156,20732600,55.03921127319336
MSFT,2016-11-29,60.650001525878906,61.40999984741211,60.52000045776367,61.09000015258789,22366700,55.47509002685547
MSFT,2016-11-30,60.86000061035156,61.18000030517578,60.220001220703125,60.2599983215332,34655400,54.721378326416016
MSFT,2016-12-01,60.11000061035156,60.150001525878906,58.939998626708984,59.20000076293945,34542100,53.75880813598633
MSFT,2016-12-02,59.08000183105469,59.470001220703125,58.79999923706055,59.25,25515700,53.80421447753906
MSFT,2016-12-05,59.70000076293945,60.59000015258789,59.560001373291016,60.220001220703125,23552700,54.685062408447266
MSFT,2016-12-06,60.43000030517578,60.459999084472656,59.79999923706055,59.95000076293945,19907000,54.439876556396484
MSFT,2016-12-07,60.0099983215332,61.380001068115234,59.79999923706055,61.369998931884766,30809000,55.72935485839844
MSFT,2016-12-08,61.29999923706055,61.58000183105469,60.84000015258789,61.0099983215332,21220800,55.40243911743164
MSFT,2016-12-09,61.18000030517578,61.9900016784668,61.130001068115234,61.970001220703125,27349400,56.274208068847656
MSFT,2016-12-12,61.81999969482422,62.29999923706055,61.720001220703125,62.16999816894531,20198100,56.45582580566406
MSFT,2016-12-13,62.5,63.41999816894531,62.2400016784668,62.97999954223633,35718900,57.191375732421875
MSFT,2016-12-14,63,63.45000076293945,62.529998779296875,62.68000030517578,30352700,56.918949127197266
MSFT,2016-12-15,62.70000076293945,63.150001525878906,62.29999923706055,62.58000183105469,27669900,56.82814407348633
MSFT,2016-12-16,62.95000076293945,62.95000076293945,62.119998931884766,62.29999923706055,42453100,56.57387924194336
MSFT,2016-12-19,62.560001373291016,63.77000045776367,62.41999816894531,63.619998931884766,34338200,57.77255630493164
MSFT,2016-12-20,63.689998626708984,63.79999923706055,63.029998779296875,63.540000915527344,26028400,57.69990921020508
MSFT,2016-12-21,63.43000030517578,63.70000076293945,63.119998931884766,63.540000915527344,17096300,57.69990921020508
MSFT,2016-12-22,63.84000015258789,64.0999984741211,63.40999984741211,63.54999923706055,22176600,57.708988189697266
MSFT,2016-12-23,63.45000076293945,63.540000915527344,62.79999923706055,63.2400016784668,12403800,57.42747497558594
MSFT,2016-12-27,63.209999084472656,64.06999969482422,63.209999084472656,63.279998779296875,11763200,57.46379852294922
MSFT,2016-12-28,63.400001525878906,63.400001525878906,62.83000183105469,62.9900016784668,14653300,57.20046615600586
MSFT,2016-12-29,62.86000061035156,63.20000076293945,62.72999954223633,62.900001525878906,10250600,57.118736267089844
MSFT,2016-12-30,62.959999084472656,62.9900016784668,62.029998779296875,62.13999938964844,25579900,56.428585052490234
MSFT,2017-01-03,62.790000915527344,62.84000015258789,62.130001068115234,62.58000183105469,20694100,56.82814407348633
MSFT,2017-01-04,62.47999954223633,62.75,62.119998931884766,62.29999923706055,21340000,56.57387924194336
MSFT,2017-01-05,62.189998626708984,62.65999984741211,62.029998779296875,62.29999923706055,24876000,56.57387924194336
MSFT,2017-01-06,62.29999923706055,63.150001525878906,62.040000915527344,62.84000015258789,19922900,57.064247131347656
MSFT,2017-01-09,62.7599983215332,63.08000183105469,62.540000915527344,62.63999938964844,20382700,56.88262939453125
MSFT,2017-01-10,62.72999954223633,63.06999969482422,62.279998779296875,62.619998931884766,18593000,56.86445999145508
MSFT,2017-01-11,62.61000061035156,63.22999954223633,62.43000030517578,63.189998626708984,21517300,57.3820915222168
MSFT,2017-01-12,63.060001373291016,63.400001525878906,61.95000076293945,62.61000061035156,20968200,56.855384826660156
MSFT,2017-01-13,62.619998931884766,62.869998931884766,62.349998474121094,62.70000076293945,19422300,56.93711471557617
MSFT,2017-01-17,62.68000030517578,62.70000076293945,62.029998779296875,62.529998779296875,20664000,56.782737731933594
MSFT,2017-01-18,62.66999816894531,62.70000076293945,62.119998931884766,62.5,19670100,56.755489349365234
MSFT,2017-01-19,62.2400016784668,62.97999954223633,62.20000076293945,62.29999923706055,18451700,56.57387924194336
MSFT,2017-01-20,62.66999816894531,62.81999969482422,62.369998931884766,62.7400016784668,30213500,56.973445892333984
MSFT,2017-01-23,62.70000076293945,63.119998931884766,62.56999969482422,62.959999084472656,23097600,57.17321014404297
MSFT,2017-01-24,63.20000076293945,63.7400016784668,62.939998626708984,63.52000045776367,24672900,57.68175506591797
MSFT,2017-01-25,63.95000076293945,64.0999984741211,63.45000076293945,63.68000030517578,23672700,57.82704162597656
MSFT,2017-01-26,64.12000274658203,64.54000091552734,63.54999923706055,64.2699966430664,43554600,58.362815856933594
MSFT,2017-01-27,65.38999938964844,65.910003662109375,64.88999938964844,65.779998779296875,44818000,59.73401641845703
MSFT,2017-01-30,65.69000244140625,65.79000091552734,64.80000305175781,65.12999725341797,31651400,59.14376449584961
MSFT,2017-01-31,64.86000061035156,65.1500015258789,64.26000213623047,64.6500015258789,25270500,58.70789337158203
MSFT,2017-02-01,64.36000061035156,64.62000274658203,63.470001220703125,63.58000183105469,39671500,57.73624038696289
MSFT,2017-02-02,63.25,63.40999984741211,62.75,63.16999816894531,45827000,57.363914489746094
MSFT,2017-02-03,63.5,63.70000076293945,63.06999969482422,63.68000030517578,30301800,57.82704162597656
MSFT,2017-02-06,63.5,63.650001525878906,63.13999938964844,63.63999938964844,19796400,57.79071044921875
MSFT,2017-02-07,63.7400016784668,63.779998779296875,63.22999954223633,63.43000030517578,20277200,57.60000991821289
MSFT,2017-02-08,63.56999969482422,63.810001373291016,63.220001220703125,63.34000015258789,18096400,57.518287658691406
MSFT,2017-02-09,63.52000045776367,64.44000244140625,63.31999969482422,64.05999755859375,22644400,58.1721076965332
MSFT,2017-02-10,64.25,64.30000305175781,63.97999954223633,64,18170700,58.11762237548828
MSFT,2017-02-13,64.23999786376953,64.86000061035156,64.12999725341797,64.720001220703125,22920100,58.77145767211914
MSFT,2017-02-14,64.410003662109375,64.720001220703125,64.0199966430664,64.56999969482422,23108400,58.99072265625
MSFT,2017-02-15,64.5,64.56999969482422,64.160003662109375,64.529998779296875,17005200,58.95418167114258
MSFT,2017-02-16,64.73999786376953,65.23999786376953,64.44000244140625,64.5199966430664,20546300,58.94502258300781
MSFT,2017-02-17,64.470001220703125,64.69000244140625,64.30000305175781,64.62000274658203,21248800,59.03639221191406
MSFT,2017-02-21,64.61000061035156,64.94999694824219,64.44999694824219,64.48999786376953,20655900,58.91762924194336
MSFT,2017-02-22,64.33000183105469,64.38999938964844,64.05000305175781,64.36000061035156,19292700,58.79886245727539
MSFT,2017-02-23,64.41999816894531,64.7300033569336,64.19000244140625,64.62000274658203,20273100,59.03639221191406
MSFT,2017-02-24,64.529998779296875,64.80000305175781,64.13999938964844,64.62000274658203,21796800,59.03639221191406
MSFT,2017-02-27,64.54000091552734,64.54000091552734,64.05000305175781,64.2300033569336,15871500,58.680091857910156
MSFT,2017-02-28,64.08000183105469,64.19999694824219,63.7599983215332,63.97999954223633,23239800,58.451698303222656
MSFT,2017-03-01,64.12999725341797,64.98999786376953,64.0199966430664,64.94000244140625,26937500,59.328758239746094
MSFT,2017-03-02,64.69000244140625,64.75,63.880001068115234,64.01000213623047,24539600,58.47910690307617
MSFT,2017-03-03,63.9900016784668,64.279998779296875,63.619998931884766,64.25,18135900,58.6983642578125
MSFT,2017-03-06,63.970001220703125,64.55999755859375,63.810001373291016,64.2699966430664,18750300,58.716644287109375
MSFT,2017-03-07,64.19000244140625,64.779998779296875,64.19000244140625,64.4000015258789,18521000,58.83540344238281
MSFT,2017-03-08,64.26000213623047,65.08000183105469,64.25,64.98999786376953,21510900,59.37443161010742
MSFT,2017-03-09,65.19000244140625,65.19999694824219,64.4800033569336,64.7300033569336,19846800,59.13689422607422
MSFT,2017-03-10,65.11000061035156,65.26000213623047,64.75,64.93000030517578,19538200,59.3195915222168
MSFT,2017-03-13,65.01000213623047,65.19000244140625,64.56999969482422,64.70999908447266,20100000,59.11862564086914
MSFT,2017-03-14,64.529998779296875,64.55000305175781,64.1500015258789,64.410003662109375,14280200,58.844539642333984
MSFT,2017-03-15,64.55000305175781,64.91999816894531,64.25,64.75,24833800,59.1551628112793
MSFT,2017-03-16,64.75,64.76000213623047,64.30000305175781,64.63999938964844,20674300,59.05467224121094
MSFT,2017-03-17,64.910003662109375,65.23999786376953,64.68000030517578,64.87000274658203,49219700,59.26479721069336
MSFT,2017-03-20,64.910003662109375,65.18000030517578,64.720001220703125,64.93000030517578,14598100,59.3195915222168
MSFT,2017-03-21,65.19000244140625,65.5,64.12999725341797,64.20999908447266,26640500,58.66181564331055
MSFT,2017-03-22,64.12000274658203,65.13999938964844,64.12000274658203,65.029998779296875,20680000,59.41096496582031
MSFT,2017-03-23,64.94000244140625,65.23999786376953,64.7699966430664,64.87000274658203,19269200,59.26479721069336
MSFT,2017-03-24,65.36000061035156,65.44999694824219,64.76000213623047,64.9800033569336,22617100,59.36529541015625
MSFT,2017-03-27,64.62999725341797,65.220001220703125,64.3499984741211,65.0999984741211,18614700,59.47491455078125
MSFT,2017-03-28,64.95999908447266,65.470001220703125,64.6500015258789,65.29000091552734,20080400,59.64850997924805
MSFT,2017-03-29,65.12000274658203,65.5,64.94999694824219,65.470001220703125,13618400,59.81293869018555
MSFT,2017-03-30,65.41999816894531,65.9800033569336,65.36000061035156,65.70999908447266,15122800,60.03220748901367
MSFT,2017-03-31,65.6500015258789,66.19000244140625,65.44999694824219,65.86000061035156,21040300,60.169254302978516
MSFT,2017-04-03,65.80999755859375,65.94000244140625,65.19000244140625,65.55000305175781,20400900,59.886043548583984
MSFT,2017-04-04,65.38999938964844,65.80999755859375,65.279998779296875,65.7300033569336,12997400,60.05049133300781
MSFT,2017-04-05,66.30000305175781,66.3499984741211,65.44000244140625,65.55999755859375,21448600,59.895164489746094
MSFT,2017-04-06,65.5999984741211,66.05999755859375,65.4800033569336,65.7300033569336,18103500,60.05049133300781
MSFT,2017-04-07,65.8499984741211,65.95999908447266,65.44000244140625,65.68000030517578,14108500,60.00480270385742
MSFT,2017-04-10,65.61000061035156,65.81999969482422,65.36000061035156,65.529998779296875,17952700,59.867774963378906
MSFT,2017-04-11,65.5999984741211,65.61000061035156,64.8499984741211,65.4800033569336,18791500,59.822086334228516
MSFT,2017-04-12,65.41999816894531,65.51000213623047,65.11000061035156,65.2300033569336,17108500,59.59366989135742
MSFT,2017-04-13,65.29000091552734,65.86000061035156,64.94999694824219,64.94999694824219,17896500,59.33787155151367
MSFT,2017-04-17,65.04000091552734,65.48999786376953,65.01000213623047,65.4800033569336,16689300,59.822086334228516
MSFT,2017-04-18,65.33000183105469,65.70999908447266,65.160003662109375,65.38999938964844,15155600,59.739871978759766
MSFT,2017-04-19,65.6500015258789,65.75,64.88999938964844,65.04000091552734,26992800,59.420101165771484
MSFT,2017-04-20,65.45999908447266,65.75,65.13999938964844,65.5,22299500,59.840362548828125
MSFT,2017-04-21,65.66999816894531,66.69999694824219,65.44999694824219,66.4000015258789,32522600,60.66259002685547
MSFT,2017-04-24,67.4800033569336,67.660003662109375,67.0999984741211,67.529998779296875,29770000,61.694950103759766
MSFT,2017-04-25,67.9000015258789,68.04000091552734,67.5999984741211,67.91999816894531,30242700,62.051239013671875
MSFT,2017-04-26,68.08000183105469,68.30999755859375,67.62000274658203,67.83000183105469,26190800,61.96904373168945
MSFT,2017-04-27,68.1500015258789,68.37999725341797,67.58000183105469,68.2699966430664,34971000,62.370994567871094
MSFT,2017-04-28,68.910003662109375,69.13999938964844,67.69000244140625,68.45999908447266,39548800,62.544593811035156
MSFT,2017-05-01,68.68000030517578,69.55000305175781,68.5,69.410003662109375,31954400,63.41250228881836
MSFT,2017-05-02,69.70999908447266,69.70999908447266,69.12999725341797,69.30000305175781,23906100,63.3120231628418
MSFT,2017-05-03,69.37999725341797,69.37999725341797,68.70999908447266,69.08000183105469,28928000,63.111019134521484
MSFT,2017-05-04,69.029998779296875,69.08000183105469,68.63999938964844,68.80999755859375,21749400,62.864349365234375
MSFT,2017-05-05,68.9000015258789,69.029998779296875,68.48999786376953,69,19128800,63.03791427612305
MSFT,2017-05-08,68.970001220703125,69.05000305175781,68.41999816894531,68.94000244140625,18566100,62.98311996459961
MSFT,2017-05-09,68.86000061035156,69.279998779296875,68.68000030517578,69.04000091552734,22858400,63.074466705322266
MSFT,2017-05-10,68.98999786376953,69.55999755859375,68.91999816894531,69.30999755859375,17977800,63.32114791870117
MSFT,2017-05-11,68.36000061035156,68.7300033569336,68.12000274658203,68.45999908447266,28789400,62.544593811035156
MSFT,2017-05-12,68.61000061035156,68.61000061035156,68.04000091552734,68.37999725341797,18714100,62.47149658203125
MSFT,2017-05-15,68.13999938964844,68.4800033569336,67.56999969482422,68.43000030517578,31530300,62.51718521118164
MSFT,2017-05-16,68.2300033569336,69.44000244140625,68.160003662109375,69.410003662109375,34956000,63.77598190307617
MSFT,2017-05-17,68.88999938964844,69.0999984741211,67.43000030517578,67.4800033569336,30548800,62.002647399902344
MSFT,2017-05-18,67.4000015258789,68.12999725341797,67.13999938964844,67.70999908447266,25201300,62.21397018432617
MSFT,2017-05-19,67.5,68.0999984741211,67.43000030517578,67.69000244140625,26961100,62.19560623168945
MSFT,2017-05-22,67.88999938964844,68.5,67.5,68.44999694824219,16237600,62.893917083740234
MSFT,2017-05-23,68.720001220703125,68.75,68.37999725341797,68.68000030517578,15425800,63.105228424072266
MSFT,2017-05-24,68.87000274658203,68.87999725341797,68.44999694824219,68.7699966430664,14593900,63.187931060791016
MSFT,2017-05-25,68.970001220703125,69.87999725341797,68.910003662109375,69.62000274658203,21854100,63.96894836425781
MSFT,2017-05-26,69.80000305175781,70.220001220703125,69.5199966430664,69.95999908447266,19827900,64.28131103515625
MSFT,2017-05-30,69.79000091552734,70.410003662109375,69.7699966430664,70.410003662109375,17072800,64.69482421875
MSFT,2017-05-31,70.529998779296875,70.73999786376953,69.80999755859375,69.839996337890625,30436400,64.17107391357422
MSFT,2017-06-01,70.23999786376953,70.61000061035156,69.44999694824219,70.0999984741211,21603600,64.40996551513672
MSFT,2017-06-02,70.44000244140625,71.86000061035156,70.23999786376953,71.76000213623047,34770300,65.93522644042969
MSFT,2017-06-05,71.970001220703125,72.88999938964844,71.80999755859375,72.279998779296875,33316800,66.412994384765625
MSFT,2017-06-06,72.30000305175781,72.62000274658203,72.2699966430664,72.5199966430664,31511100,66.633544921875
MSFT,2017-06-07,72.63999938964844,72.7699966430664,71.94999694824219,72.38999938964844,22301800,66.51409912109375
MSFT,2017-06-08,72.51000213623047,72.5199966430664,71.5,71.94999694824219,24588300,66.109832763671875
MSFT,2017-06-09,72.04000091552734,72.08000183105469,68.589996337890625,70.31999969482422,49187400,64.61212158203125
MSFT,2017-06-12,69.25,69.94000244140625,68.12999725341797,69.779998779296875,47761700,64.115966796875
MSFT,2017-06-13,70.0199966430664,70.81999969482422,69.95999908447266,70.6500015258789,25258600,64.91532135009766
MSFT,2017-06-14,70.910003662109375,71.0999984741211,69.43000030517578,70.2699966430664,25510700,64.566192626953125
MSFT,2017-06-15,69.2699966430664,70.20999908447266,68.80000305175781,69.9000015258789,26068700,64.22620391845703
MSFT,2017-06-16,69.7300033569336,70.029998779296875,69.220001220703125,70,48345100,64.3180923461914
MSFT,2017-06-19,70.5,70.94000244140625,70.3499984741211,70.87000274658203,23798300,65.11748504638672
MSFT,2017-06-20,70.81999969482422,70.87000274658203,69.87000274658203,69.910003662109375,21512200,64.23540496826172
MSFT,2017-06-21,70.20999908447266,70.62000274658203,69.94000244140625,70.2699966430664,19891100,64.566192626953125
MSFT,2017-06-22,70.54000091552734,70.589996337890625,69.70999908447266,70.26000213623047,22965700,64.55696868896484
MSFT,2017-06-23,70.089996337890625,71.25,69.91999816894531,71.20999908447266,27617300,65.42987060546875
MSFT,2017-06-26,71.4000015258789,71.70999908447266,70.44000244140625,70.529998779296875,19607000,64.8050765991211
MSFT,2017-06-27,70.11000061035156,70.18000030517578,69.18000030517578,69.20999908447266,25215100,63.59220504760742
MSFT,2017-06-28,69.20999908447266,69.839996337890625,68.79000091552734,69.80000305175781,25806200,64.13432312011719
MSFT,2017-06-29,69.37999725341797,69.48999786376953,68.089996337890625,68.48999786376953,28918700,62.9306755065918
MSFT,2017-06-30,68.779998779296875,69.37999725341797,68.73999786376953,68.93000030517578,24161100,63.334938049316406
MSFT,2017-07-03,69.33000183105469,69.5999984741211,68.0199966430664,68.16999816894531,16165500,62.636627197265625
MSFT,2017-07-05,68.26000213623047,69.44000244140625,68.220001220703125,69.08000183105469,21176300,63.47277069091797
MSFT,2017-07-06,68.2699966430664,68.779998779296875,68.12000274658203,68.56999969482422,21117600,63.00416564941406
MSFT,2017-07-07,68.69999694824219,69.839996337890625,68.69999694824219,69.45999908447266,16878300,63.82192611694336
MSFT,2017-07-10,69.45999908447266,70.25,69.19999694824219,69.9800033569336,15014500,64.299713134765625
MSFT,2017-07-11,70,70.68000030517578,69.75,69.98999786376953,17460000,64.30889129638672
MSFT,2017-07-12,70.69000244140625,71.279998779296875,70.55000305175781,71.1500015258789,17750900,65.3747329711914
MSFT,2017-07-13,71.5,72.04000091552734,71.30999755859375,71.7699966430664,20269800,65.9444351196289
MSFT,2017-07-14,72.23999786376953,73.2699966430664,71.95999908447266,72.779998779296875,25868100,66.87242126464844
MSFT,2017-07-17,72.80000305175781,73.44999694824219,72.720001220703125,73.3499984741211,21803900,67.39617156982422
MSFT,2017-07-18,73.089996337890625,73.38999938964844,72.660003662109375,73.30000305175781,26435300,67.35022735595703
MSFT,2017-07-19,73.5,74.04000091552734,73.44999694824219,73.86000061035156,22416200,67.86479187011719
MSFT,2017-07-20,74.18000030517578,74.30000305175781,73.279998779296875,74.220001220703125,42361000,68.19554901123047
MSFT,2017-07-21,73.44999694824219,74.29000091552734,73.16999816894531,73.79000091552734,46717100,67.80045318603516
MSFT,2017-07-24,73.529998779296875,73.75,73.12999725341797,73.5999984741211,21394800,67.62586975097656
MSFT,2017-07-25,73.80000305175781,74.30999755859375,73.5,74.19000244140625,22018700,68.167999267578125
MSFT,2017-07-26,74.339996337890625,74.37999725341797,73.80999755859375,74.05000305175781,16252200,68.03935241699219
MSFT,2017-07-27,73.76000213623047,74.41999816894531,72.31999969482422,73.160003662109375,36844200,67.22161865234375
MSFT,2017-07-28,72.66999816894531,73.30999755859375,72.54000091552734,73.04000091552734,18306700,67.11134338378906
MSFT,2017-07-31,73.30000305175781,73.44000244140625,72.410003662109375,72.69999694824219,23600100,66.798919677734375
MSFT,2017-08-01,73.0999984741211,73.41999816894531,72.48999786376953,72.58000183105469,22132300,66.688690185546875
MSFT,2017-08-02,72.55000305175781,72.55999755859375,71.44000244140625,72.26000213623047,26499200,66.39466094970703
MSFT,2017-08-03,72.19000244140625,72.44000244140625,71.8499984741211,72.1500015258789,18214400,66.29357147216797
MSFT,2017-08-04,72.4000015258789,73.04000091552734,72.23999786376953,72.68000030517578,22579000,66.78056335449219
MSFT,2017-08-07,72.80000305175781,72.9000015258789,72.26000213623047,72.4000015258789,18705700,66.523284912109375
MSFT,2017-08-08,72.089996337890625,73.12999725341797,71.75,72.79000091552734,22044600,66.88165283203125
MSFT,2017-08-09,72.25,72.51000213623047,72.05000305175781,72.470001220703125,22213400,66.58759307861328
MSFT,2017-08-10,71.9000015258789,72.19000244140625,71.3499984741211,71.410003662109375,24734500,65.61363983154297
MSFT,2017-08-11,71.61000061035156,72.69999694824219,71.279998779296875,72.5,21443700,66.61516571044922
MSFT,2017-08-14,73.05999755859375,73.720001220703125,72.94999694824219,73.589996337890625,20096600,67.61669158935547
MSFT,2017-08-15,73.589996337890625,73.589996337890625,73.04000091552734,73.220001220703125,19181400,67.635162353515625
MSFT,2017-08-16,73.339996337890625,74.0999984741211,73.16999816894531,73.6500015258789,18150400,68.03235626220703
MSFT,2017-08-17,73.58000183105469,73.87000274658203,72.4000015258789,72.4000015258789,22977500,66.877716064453125
MSFT,2017-08-18,72.2699966430664,72.839996337890625,71.93000030517578,72.48999786376953,18761500,66.96085357666016
MSFT,2017-08-21,72.470001220703125,72.4800033569336,71.69999694824219,72.1500015258789,17734800,66.64677429199219
MSFT,2017-08-22,72.3499984741211,73.23999786376953,72.3499984741211,73.160003662109375,14343700,67.57975769042969
MSFT,2017-08-23,72.95999908447266,73.1500015258789,72.529998779296875,72.720001220703125,13766500,67.17330169677734
MSFT,2017-08-24,72.73999786376953,72.86000061035156,72.06999969482422,72.69000244140625,17098300,67.14559173583984
MSFT,2017-08-25,72.86000061035156,73.3499984741211,72.4800033569336,72.81999969482422,12794300,67.26568603515625
MSFT,2017-08-28,73.05999755859375,73.089996337890625,72.55000305175781,72.83000183105469,14569700,67.27489471435547
MSFT,2017-08-29,72.25,73.160003662109375,72.05000305175781,73.05000305175781,11478400,67.478118896484375
MSFT,2017-08-30,73.01000213623047,74.20999908447266,72.83000183105469,74.01000213623047,16897800,68.36493682861328
MSFT,2017-08-31,74.029998779296875,74.95999908447266,73.80000305175781,74.7699966430664,27652800,69.06693267822266
MSFT,2017-09-01,74.70999908447266,74.73999786376953,73.63999938964844,73.94000244140625,21736200,68.30023193359375
MSFT,2017-09-05,73.339996337890625,73.88999938964844,72.9800033569336,73.61000061035156,21556000,67.99540710449219
MSFT,2017-09-06,73.73999786376953,74.04000091552734,73.3499984741211,73.4000015258789,16535800,67.80142974853516
MSFT,2017-09-07,73.68000030517578,74.5999984741211,73.5999984741211,74.339996337890625,17471200,68.66975402832031
MSFT,2017-09-08,74.33000183105469,74.44000244140625,73.839996337890625,73.9800033569336,14703800,68.33719635009766
MSFT,2017-09-11,74.30999755859375,74.94000244140625,74.30999755859375,74.76000213623047,17910400,69.05768585205078
MSFT,2017-09-12,74.76000213623047,75.23999786376953,74.37000274658203,74.68000030517578,14394900,68.98381805419922
MSFT,2017-09-13,74.93000030517578,75.2300033569336,74.55000305175781,75.20999908447266,13380800,69.4733657836914
MSFT,2017-09-14,75,75.48999786376953,74.5199966430664,74.7699966430664,15733900,69.06693267822266
MSFT,2017-09-15,74.83000183105469,75.38999938964844,74.06999969482422,75.30999755859375,38578400,69.56573486328125
MSFT,2017-09-18,75.2300033569336,75.970001220703125,75.04000091552734,75.160003662109375,23307000,69.42716979980469
MSFT,2017-09-19,75.20999908447266,75.70999908447266,75.01000213623047,75.44000244140625,16093300,69.68582916259766
MSFT,2017-09-20,75.3499984741211,75.55000305175781,74.30999755859375,74.94000244140625,21587900,69.22399139404297
MSFT,2017-09-21,75.11000061035156,75.23999786376953,74.11000061035156,74.20999908447266,19186100,68.5496597290039
MSFT,2017-09-22,73.98999786376953,74.51000213623047,73.8499984741211,74.410003662109375,14111400,68.73439025878906
MSFT,2017-09-25,74.089996337890625,74.25,72.91999816894531,73.26000213623047,24149200,67.67213439941406
MSFT,2017-09-26,73.66999816894531,73.80999755859375,72.98999786376953,73.26000213623047,18019600,67.67213439941406
MSFT,2017-09-27,73.55000305175781,74.16999816894531,73.16999816894531,73.8499984741211,19565100,68.21711730957031
MSFT,2017-09-28,73.54000091552734,73.970001220703125,73.30999755859375,73.87000274658203,10883800,68.235595703125
MSFT,2017-09-29,73.94000244140625,74.54000091552734,73.87999725341797,74.48999786376953,17079100,68.80829620361328
MSFT,2017-10-02,74.70999908447266,75.01000213623047,74.30000305175781,74.61000061035156,15304800,68.91915130615234
MSFT,2017-10-03,74.66999816894531,74.87999725341797,74.19000244140625,74.26000213623047,12190400,68.5958480834961
MSFT,2017-10-04,74.089996337890625,74.720001220703125,73.70999908447266,74.69000244140625,13317700,68.9930419921875
MSFT,2017-10-05,75.220001220703125,76.12000274658203,74.95999908447266,75.970001220703125,21195300,70.1754150390625
MSFT,2017-10-06,75.66999816894531,76.029998779296875,75.54000091552734,76,13959800,70.20311737060547
MSFT,2017-10-09,75.970001220703125,76.55000305175781,75.86000061035156,76.29000091552734,11386500,70.47100067138672
MSFT,2017-10-10,76.33000183105469,76.62999725341797,76.13999938964844,76.29000091552734,13944500,70.47100067138672
MSFT,2017-10-11,76.36000061035156,76.45999908447266,75.94999694824219,76.41999816894531,15388900,70.59107208251953
MSFT,2017-10-12,76.48999786376953,77.29000091552734,76.37000274658203,77.12000274658203,16876500,71.237701416015625
MSFT,2017-10-13,77.589996337890625,77.87000274658203,77.29000091552734,77.48999786376953,15335700,71.57948303222656
MSFT,2017-10-16,77.41999816894531,77.80999755859375,77.3499984741211,77.6500015258789,12380100,71.72727966308594
MSFT,2017-10-17,77.470001220703125,77.62000274658203,77.25,77.589996337890625,16824000,71.6718521118164
MSFT,2017-10-18,77.66999816894531,77.8499984741211,77.37000274658203,77.61000061035156,13300700,71.69031524658203
MSFT,2017-10-19,77.56999969482422,77.93000030517578,77.3499984741211,77.910003662109375,15092800,71.967437744140625
MSFT,2017-10-20,78.31999969482422,78.970001220703125,78.220001220703125,78.80999755859375,22866400,72.798797607421875
MSFT,2017-10-23,78.98999786376953,79.339996337890625,78.76000213623047,78.83000183105469,20627200,72.8172607421875
MSFT,2017-10-24,78.9000015258789,79.19999694824219,78.45999908447266,78.86000061035156,17517200,72.844970703125
MSFT,2017-10-25,78.58000183105469,79.0999984741211,78.01000213623047,78.62999725341797,20410800,72.63252258300781
MSFT,2017-10-26,79.19999694824219,79.41999816894531,78.75,78.76000213623047,32120700,72.75262451171875
MSFT,2017-10-27,84.37000274658203,86.19999694824219,83.61000061035156,83.80999755859375,71066700,77.41741943359375
MSFT,2017-10-30,83.69999694824219,84.33000183105469,83.11000061035156,83.88999938964844,31756700,77.4913101196289
MSFT,2017-10-31,84.36000061035156,84.36000061035156,83.11000061035156,83.18000030517578,27086600,76.835479736328125
MSFT,2017-11-01,83.68000030517578,83.76000213623047,82.87999725341797,83.18000030517578,22307400,76.835479736328125
MSFT,2017-11-02,83.3499984741211,84.45999908447266,83.12000274658203,84.05000305175781,23992900,77.639129638671875
MSFT,2017-11-03,84.08000183105469,84.54000091552734,83.4000015258789,84.13999938964844,17633500,77.72223663330078
MSFT,2017-11-06,84.19999694824219,84.69999694824219,84.08000183105469,84.470001220703125,19860900,78.0270767211914
MSFT,2017-11-07,84.7699966430664,84.9000015258789,83.93000030517578,84.2699966430664,17939700,77.84233093261719
MSFT,2017-11-08,84.13999938964844,84.61000061035156,83.83000183105469,84.55999755859375,18034200,78.11021423339844
MSFT,2017-11-09,84.11000061035156,84.2699966430664,82.9000015258789,84.089996337890625,21178400,77.676055908203125
MSFT,2017-11-10,83.79000091552734,84.0999984741211,83.2300033569336,83.87000274658203,19397800,77.47283935546875
MSFT,2017-11-13,83.660003662109375,83.94000244140625,83.45999908447266,83.93000030517578,14196900,77.52827453613281
MSFT,2017-11-14,83.5,84.0999984741211,82.9800033569336,84.05000305175781,18801300,77.639129638671875
MSFT,2017-11-15,83.470001220703125,83.69000244140625,82.69000244140625,82.9800033569336,19383100,77.03565216064453
MSFT,2017-11-16,83.0999984741211,83.41999816894531,82.94000244140625,83.19999694824219,20962800,77.2398910522461
MSFT,2017-11-17,83.12000274658203,83.12000274658203,82.23999786376953,82.4000015258789,22079000,76.49723052978516
MSFT,2017-11-20,82.4000015258789,82.589996337890625,82.25,82.529998779296875,16315000,76.61791229248047
MSFT,2017-11-21,82.73999786376953,83.839996337890625,82.73999786376953,83.720001220703125,21237500,77.72266387939453
MSFT,2017-11-22,83.83000183105469,83.9000015258789,83.04000091552734,83.11000061035156,20553100,77.1563491821289
MSFT,2017-11-24,83.01000213623047,83.43000030517578,82.779998779296875,83.26000213623047,7425600,77.29561614990234
MSFT,2017-11-27,83.30999755859375,83.9800033569336,83.30000305175781,83.87000274658203,18265200,77.8619155883789
MSFT,2017-11-28,84.06999969482422,85.05999755859375,84.0199966430664,84.87999725341797,21926000,78.79957580566406
MSFT,2017-11-29,84.70999908447266,84.91999816894531,83.18000030517578,83.339996337890625,27381100,77.36986541748047
MSFT,2017-11-30,83.51000213623047,84.5199966430664,83.339996337890625,84.16999816894531,33054600,78.14043426513672
MSFT,2017-12-01,83.5999984741211,84.80999755859375,83.220001220703125,84.26000213623047,29532100,78.22399139404297
MSFT,2017-12-04,84.41999816894531,84.43000030517578,80.69999694824219,81.08000183105469,39094900,75.27178955078125
MSFT,2017-12-05,81.339996337890625,82.68000030517578,80.9800033569336,81.589996337890625,26152300,75.74523162841797
MSFT,2017-12-06,81.55000305175781,83.13999938964844,81.43000030517578,82.779998779296875,26162100,76.8499755859375
MSFT,2017-12-07,82.54000091552734,82.80000305175781,82,82.48999786376953,23184500,76.58077239990234
MSFT,2017-12-08,83.62999725341797,84.58000183105469,83.33000183105469,84.160003662109375,24489100,78.13114166259766
MSFT,2017-12-11,84.29000091552734,85.37000274658203,84.12000274658203,85.2300033569336,22857900,79.12450408935547
MSFT,2017-12-12,85.30999755859375,86.05000305175781,85.08000183105469,85.58000183105469,23924100,79.44942474365234
MSFT,2017-12-13,85.73999786376953,86,85.16999816894531,85.3499984741211,22062700,79.23590087890625
MSFT,2017-12-14,85.43000030517578,85.87000274658203,84.529998779296875,84.69000244140625,19306000,78.6231918334961
MSFT,2017-12-15,85.26000213623047,87.089996337890625,84.87999725341797,86.8499984741211,53936700,80.628448486328125
MSFT,2017-12-18,87.12000274658203,87.5,86.2300033569336,86.37999725341797,22283800,80.19210052490234
MSFT,2017-12-19,86.3499984741211,86.3499984741211,85.2699966430664,85.83000183105469,23524800,79.6815185546875
MSFT,2017-12-20,86.19999694824219,86.30000305175781,84.70999908447266,85.5199966430664,23674900,79.39372253417969
MSFT,2017-12-21,86.05000305175781,86.0999984741211,85.4000015258789,85.5,17990700,79.375152587890625
MSFT,2017-12-22,85.4000015258789,85.62999725341797,84.91999816894531,85.51000213623047,14145800,79.38443756103516
MSFT,2017-12-26,85.30999755859375,85.529998779296875,85.029998779296875,85.4000015258789,9891200,79.28231048583984
MSFT,2017-12-27,85.6500015258789,85.9800033569336,85.220001220703125,85.70999908447266,14678000,79.5700912475586
MSFT,2017-12-28,85.9000015258789,85.93000030517578,85.55000305175781,85.720001220703125,10594300,79.579376220703125
MSFT,2017-12-29,85.62999725341797,86.05000305175781,85.5,85.54000091552734,18717400,79.41228485107422
MSFT,2018-01-02,86.12999725341797,86.30999755859375,85.5,85.94999694824219,22483800,79.79290008544922
MSFT,2018-01-03,86.05999755859375,86.51000213623047,85.970001220703125,86.3499984741211,26061400,80.16426086425781
MSFT,2018-01-04,86.589996337890625,87.660003662109375,86.56999969482422,87.11000061035156,21912000,80.86981201171875
MSFT,2018-01-05,87.660003662109375,88.410003662109375,87.43000030517578,88.19000244140625,23407100,81.8724594116211
MSFT,2018-01-08,88.19999694824219,88.58000183105469,87.5999984741211,88.279998779296875,22113000,81.95599365234375
MSFT,2018-01-09,88.6500015258789,88.7300033569336,87.86000061035156,88.220001220703125,19484300,81.90031433105469
MSFT,2018-01-10,87.86000061035156,88.19000244140625,87.410003662109375,87.81999969482422,18652200,81.528961181640625
MSFT,2018-01-11,88.12999725341797,88.12999725341797,87.23999786376953,88.08000183105469,17808900,81.77034759521484
MSFT,2018-01-12,88.66999816894531,89.779998779296875,88.44999694824219,89.5999984741211,24271500,83.18144226074219
MSFT,2018-01-16,90.0999984741211,90.79000091552734,88.01000213623047,88.3499984741211,36599700,82.02098846435547
MSFT,2018-01-17,89.08000183105469,90.279998779296875,88.75,90.13999938964844,25621200,83.68277740478516
MSFT,2018-01-18,89.80000305175781,90.66999816894531,89.660003662109375,90.0999984741211,24159700,83.64562225341797
MSFT,2018-01-19,90.13999938964844,90.61000061035156,89.660003662109375,90,36875000,83.55278015136719
MSFT,2018-01-22,90,91.62000274658203,89.73999786376953,91.61000061035156,23601600,85.04747009277344
MSFT,2018-01-23,91.9000015258789,92.30000305175781,91.54000091552734,91.9000015258789,23412800,85.316680908203125
MSFT,2018-01-24,92.55000305175781,93.43000030517578,91.58000183105469,91.81999969482422,33277500,85.24241638183594
MSFT,2018-01-25,92.470001220703125,93.23999786376953,91.93000030517578,92.33000183105469,26383200,85.71588897705078
MSFT,2018-01-26,93.12000274658203,94.05999755859375,92.58000183105469,94.05999755859375,29172200,87.32195281982422
MSFT,2018-01-29,95.13999938964844,95.44999694824219,93.720001220703125,93.91999816894531,31569900,87.19197845458984
MSFT,2018-01-30,93.30000305175781,93.660003662109375,92.0999984741211,92.73999786376953,38635100,86.09651184082031
MSFT,2018-01-31,93.75,95.4000015258789,93.51000213623047,95.01000213623047,48756300,88.203887939453125
MSFT,2018-02-01,94.79000091552734,96.06999969482422,93.58000183105469,94.26000213623047,47227900,87.50763702392578
MSFT,2018-02-02,93.63999938964844,93.970001220703125,91.5,91.779998779296875,47867800,85.20528411865234
MSFT,2018-02-05,90.55999755859375,93.23999786376953,88,88,51031500,81.69606018066406
MSFT,2018-02-06,86.88999938964844,91.4800033569336,85.25,91.33000183105469,67998600,84.78754425048828
MSFT,2018-02-07,90.48999786376953,91.7699966430664,89.19999694824219,89.61000061035156,41107600,83.19072723388672
MSFT,2018-02-08,89.70999908447266,89.87999725341797,84.76000213623047,85.01000213623047,55628700,78.92024993896484
MSFT,2018-02-09,86.30000305175781,88.93000030517578,83.83000183105469,88.18000030517578,63499100,81.86316680908203
MSFT,2018-02-12,88.73999786376953,89.779998779296875,87.93000030517578,89.12999725341797,35720300,82.74510955810547
MSFT,2018-02-13,88.93000030517578,90,87.80000305175781,89.83000183105469,26407700,83.39495086669922
MSFT,2018-02-14,88.51000213623047,90.98999786376953,88.410003662109375,90.80999755859375,34960900,84.7007827758789
MSFT,2018-02-15,91.20999908447266,92.720001220703125,90.62000274658203,92.660003662109375,27823900,86.42634582519531
MSFT,2018-02-16,92.44999694824219,93.5,91.80000305175781,92,30596900,85.81075286865234
MSFT,2018-02-20,91.4800033569336,93.05999755859375,91.01000213623047,92.720001220703125,30911700,86.48231506347656
MSFT,2018-02-21,92.9800033569336,93.36000061035156,91.48999786376953,91.48999786376953,26922500,85.3350601196289
MSFT,2018-02-22,92.05000305175781,92.7300033569336,91.36000061035156,91.7300033569336,24392800,85.55889892578125
MSFT,2018-02-23,93.5999984741211,94.06999969482422,92.36000061035156,94.05999755859375,26329200,87.7321548461914
MSFT,2018-02-26,94.4000015258789,95.44999694824219,94.25,95.41999816894531,30199800,89.00062561035156
MSFT,2018-02-27,95.73999786376953,95.839996337890625,94.19999694824219,94.19999694824219,25869100,87.86273956298828
MSFT,2018-02-28,94.839996337890625,95.70999908447266,93.62999725341797,93.7699966430664,31167300,87.46165466308594
MSFT,2018-03-01,93.98999786376953,94.56999969482422,91.839996337890625,92.8499984741211,37135600,86.60356140136719
MSFT,2018-03-02,91.58000183105469,93.1500015258789,90.86000061035156,93.05000305175781,32830400,86.79010009765625
MSFT,2018-03-05,92.339996337890625,94.2699966430664,92.26000213623047,93.63999938964844,23901600,87.34041595458984
MSFT,2018-03-06,94.339996337890625,94.48999786376953,92.94000244140625,93.31999969482422,22175800,87.041961669921875
MSFT,2018-03-07,93.160003662109375,93.94000244140625,92.43000030517578,93.86000061035156,26716100,87.54558563232422
MSFT,2018-03-08,94.2699966430664,95.0999984741211,93.7699966430664,94.43000030517578,25887800,88.07723236083984
MSFT,2018-03-09,95.29000091552734,96.54000091552734,95,96.54000091552734,36937300,90.04528045654297
MSFT,2018-03-12,96.5,97.20999908447266,96.04000091552734,96.7699966430664,26073700,90.25980377197266
MSFT,2018-03-13,97,97.23999786376953,93.970001220703125,94.410003662109375,35387800,88.05859375
MSFT,2018-03-14,95.12000274658203,95.410003662109375,93.5,93.8499984741211,32132000,87.5362548828125
MSFT,2018-03-15,93.529998779296875,94.58000183105469,92.83000183105469,94.18000030517578,27611000,87.84407806396484
MSFT,2018-03-16,94.68000030517578,95.37999725341797,93.91999816894531,94.5999984741211,49081300,88.23582458496094
MSFT,2018-03-19,93.73999786376953,93.9000015258789,92.11000061035156,92.88999938964844,33344100,86.64086151123047
MSFT,2018-03-20,93.05000305175781,93.7699966430664,93,93.12999725341797,23075200,86.8647232055664
MSFT,2018-03-21,92.93000030517578,94.05000305175781,92.20999908447266,92.4800033569336,24457100,86.25843048095703
MSFT,2018-03-22,91.2699966430664,91.75,89.660003662109375,89.79000091552734,38604700,83.749420166015625
MSFT,2018-03-23,89.5,90.45999908447266,87.08000183105469,87.18000030517578,44068900,81.31497955322266
MSFT,2018-03-26,90.61000061035156,94,90.4000015258789,93.779998779296875,56396800,87.47099304199219
MSFT,2018-03-27,94.94000244140625,95.13999938964844,88.51000213623047,89.470001220703125,56569000,83.45094299316406
MSFT,2018-03-28,89.81999969482422,91.2300033569336,88.87000274658203,89.38999938964844,52501100,83.37629699707031
MSFT,2018-03-29,90.18000030517578,92.29000091552734,88.4000015258789,91.2699966430664,45867500,85.1298599243164
MSFT,2018-04-02,90.470001220703125,90.87999725341797,87.51000213623047,88.5199966430664,48515400,82.5648422241211
MSFT,2018-04-03,89.58000183105469,90.05000305175781,87.88999938964844,89.70999908447266,37213800,83.6747817993164
MSFT,2018-04-04,87.8499984741211,92.76000213623047,87.7300033569336,92.33000183105469,35560000,86.11853790283203
MSFT,2018-04-05,92.44000244140625,93.06999969482422,91.4000015258789,92.37999725341797,29771900,86.16516876220703
MSFT,2018-04-06,91.48999786376953,92.45999908447266,89.4800033569336,90.2300033569336,38026000,84.1598129272461
MSFT,2018-04-09,91.04000091552734,93.16999816894531,90.62000274658203,90.7699966430664,31533900,84.6634750366211
MSFT,2018-04-10,92.38999938964844,93.279998779296875,91.63999938964844,92.87999725341797,26812000,86.63153839111328
MSFT,2018-04-11,92.01000213623047,93.29000091552734,91.4800033569336,91.86000061035156,24872100,85.68016052246094
MSFT,2018-04-12,92.43000030517578,94.160003662109375,92.43000030517578,93.58000183105469,26758900,87.28443145751953
MSFT,2018-04-13,94.05000305175781,94.18000030517578,92.44000244140625,93.08000183105469,23346100,86.8180923461914
MSFT,2018-04-16,94.06999969482422,94.660003662109375,93.41999816894531,94.16999816894531,20288100,87.8347396850586
MSFT,2018-04-17,95,96.54000091552734,94.87999725341797,96.06999969482422,26771000,89.606903076171875
MSFT,2018-04-18,96.220001220703125,96.720001220703125,95.5199966430664,96.44000244140625,21043300,89.95204162597656
MSFT,2018-04-19,96.44000244140625,97.06999969482422,95.339996337890625,96.11000061035156,23552500,89.64423370361328
MSFT,2018-04-20,95.910003662109375,96.11000061035156,94.05000305175781,95,31154400,88.608917236328125
MSFT,2018-04-23,95.73999786376953,96.29000091552734,94.62999725341797,95.3499984741211,22331800,88.93534088134766
MSFT,2018-04-24,96.23999786376953,96.470001220703125,92.410003662109375,93.12000274658203,34524800,86.85539245605469
MSFT,2018-04-25,93.30000305175781,93.30000305175781,90.279998779296875,92.30999755859375,33729300,86.09986877441406
MSFT,2018-04-26,93.55000305175781,95.1500015258789,93.0999984741211,94.26000213623047,42529000,87.91869354248047
MSFT,2018-04-27,97.5999984741211,97.9000015258789,93.910003662109375,95.81999969482422,48272800,89.373748779296875
MSFT,2018-04-30,96.33000183105469,96.4000015258789,93.1500015258789,93.5199966430664,41523600,87.22843933105469
MSFT,2018-05-01,93.20999908447266,95.29000091552734,92.79000091552734,95,31408900,88.608917236328125
MSFT,2018-05-02,94.98999786376953,95.16999816894531,93.19000244140625,93.51000213623047,27471000,87.21915435791016
MSFT,2018-05-03,92.95999908447266,94.93000030517578,92.44999694824219,94.06999969482422,31142500,87.7414779663086
MSFT,2018-05-04,93.31999969482422,95.37000274658203,92.91999816894531,95.160003662109375,22531300,88.758148193359375
MSFT,2018-05-07,95.16999816894531,96.70999908447266,95.0999984741211,96.220001220703125,24242000,89.746826171875
MSFT,2018-05-08,95.8499984741211,96.160003662109375,95.05999755859375,95.80999755859375,23484600,89.364410400390625
MSFT,2018-05-09,96.01000213623047,96.970001220703125,95.05000305175781,96.94000244140625,27327400,90.41838073730469
MSFT,2018-05-10,97.45999908447266,97.94999694824219,97.05000305175781,97.910003662109375,22388100,91.32313537597656
MSFT,2018-05-11,97.80000305175781,97.87000274658203,97.04000091552734,97.69999694824219,16778300,91.12725067138672
MSFT,2018-05-14,97.91999816894531,98.69000244140625,97.30999755859375,98.029998779296875,19454100,91.43505096435547
MSFT,2018-05-15,97.23999786376953,97.8499984741211,96.339996337890625,97.31999969482422,24594000,90.7728271484375
MSFT,2018-05-16,97.36000061035156,97.4000015258789,96.62000274658203,97.1500015258789,17384700,91.00701141357422
MSFT,2018-05-17,96.76000213623047,97.54000091552734,95.83000183105469,96.18000030517578,17246700,90.098358154296875
MSFT,2018-05-18,96.01000213623047,96.93000030517578,96.01000213623047,96.36000061035156,17865800,90.26696014404297
MSFT,2018-05-21,97,98.01000213623047,96.80000305175781,97.5999984741211,19422500,91.4285659790039
MSFT,2018-05-22,97.68000030517578,98.16999816894531,97.19999694824219,97.5,15441200,91.33489990234375
MSFT,2018-05-23,96.70999908447266,98.7300033569336,96.31999969482422,98.660003662109375,21251200,92.4215316772461
MSFT,2018-05-24,98.7300033569336,98.94000244140625,96.80999755859375,98.30999755859375,26649300,92.09366607666016
MSFT,2018-05-25,98.30000305175781,98.9800033569336,97.86000061035156,98.36000061035156,18363900,92.1405258178711
MSFT,2018-05-29,97.839996337890625,98.87999725341797,97.2300033569336,98.01000213623047,28671000,91.812652587890625
MSFT,2018-05-30,98.30999755859375,99.25,97.910003662109375,98.94999694824219,22158500,92.693206787109375
MSFT,2018-05-31,99.29000091552734,99.98999786376953,98.61000061035156,98.839996337890625,34140900,92.59014892578125
MSFT,2018-06-01,99.279998779296875,100.86000061035156,99.16999816894531,100.79000091552734,28655600,94.416839599609375
MSFT,2018-06-04,101.26000213623047,101.86000061035156,100.8499984741211,101.66999816894531,27281600,95.24120330810547
MSFT,2018-06-05,102,102.33000183105469,101.52999877929688,102.19000244140625,23514400,95.72834014892578
MSFT,2018-06-06,102.4800033569336,102.5999984741211,101.9000015258789,102.48999786376953,21122900,96.00936126708984
MSFT,2018-06-07,102.6500015258789,102.69000244140625,100.37999725341797,100.87999725341797,28232200,94.50115203857422
MSFT,2018-06-08,101.08999633789062,101.94999694824219,100.54000091552734,101.62999725341797,22165100,95.20375061035156
MSFT,2018-06-11,101.01000213623047,101.58999633789062,100.66999816894531,101.05000305175781,23490900,94.66041564941406
MSFT,2018-06-12,101.0999984741211,101.44999694824219,100.75,101.30999755859375,18325200,94.90397644042969
MSFT,2018-06-13,101.72000122070312,102.01000213623047,100.55999755859375,100.8499984741211,29492900,94.47306060791016
MSFT,2018-06-14,101.6500015258789,102.02999877929688,101,101.41999816894531,25691800,95.00703430175781
MSFT,2018-06-15,101.51000213623047,101.52999877929688,100.06999969482422,100.12999725341797,65738600,93.79857635498047
MSFT,2018-06-18,100.01000213623047,101.11000061035156,99.41999816894531,100.86000061035156,23586000,94.482421875
MSFT,2018-06-19,99.6500015258789,101,99.5,100.86000061035156,28653100,94.482421875
MSFT,2018-06-20,101.37000274658203,102.5199966430664,101.12000274658203,101.87000274658203,26180800,95.4285659790039
MSFT,2018-06-21,102.08000183105469,102.45999908447266,100.87999725341797,101.13999938964844,23198200,94.74471282958984
MSFT,2018-06-22,100.41000366210938,100.7699966430664,99.62999725341797,100.41000366210938,38923100,94.06087493896484
MSFT,2018-06-25,100,100.11000061035156,97.30000305175781,98.38999938964844,35433300,92.16862487792969
MSFT,2018-06-26,98.81999969482422,100.08000183105469,98.75,99.08000183105469,26897200,92.814971923828125
MSFT,2018-06-27,99.58000183105469,100.0199966430664,97.4000015258789,97.54000091552734,31298400,91.37235260009766
MSFT,2018-06-28,97.37999725341797,99.11000061035156,97.26000213623047,98.62999725341797,26650700,92.3934326171875
MSFT,2018-06-29,98.93000030517578,99.910003662109375,98.33000183105469,98.61000061035156,28053200,92.37471771240234
MSFT,2018-07-02,98.0999984741211,100.05999755859375,98,100.01000213623047,19564500,93.68619537353516
MSFT,2018-07-03,100.4800033569336,100.62999725341797,98.94000244140625,99.05000305175781,14670300,92.78688049316406
MSFT,2018-07-05,99.5,99.91999816894531,99.029998779296875,99.76000213623047,18977400,93.45198822021484
MSFT,2018-07-06,99.88999938964844,101.43000030517578,99.66999816894531,101.16000366210938,19234600,94.76347351074219
MSFT,2018-07-09,101.6500015258789,102.25,101.25,101.8499984741211,18212000,95.409820556640625
MSFT,2018-07-10,102,102.51000213623047,101.86000061035156,102.12000274658203,19293100,95.66275787353516
MSFT,2018-07-11,101.1500015258789,102.33999633789062,101.0999984741211,101.9800033569336,19644600,95.5316162109375
MSFT,2018-07-12,102.7699966430664,104.41000366210938,102.7300033569336,104.19000244140625,24335900,97.60188293457031
MSFT,2018-07-13,104.37000274658203,105.5999984741211,104.08999633789062,105.43000030517578,24635200,98.76347351074219
MSFT,2018-07-16,105.4000015258789,105.81999969482422,104.5199966430664,104.91000366210938,21786900,98.2763442993164
MSFT,2018-07-17,104.61000061035156,106.5,104.31999969482422,105.94999694824219,25901700,99.25057220458984
MSFT,2018-07-18,105.94000244140625,106.05000305175781,104.72000122070312,105.12000274658203,29493900,98.473052978515625
MSFT,2018-07-19,104.93000030517578,105.30999755859375,103.88999938964844,104.4000015258789,40171600,97.79859161376953
MSFT,2018-07-20,108.08000183105469,108.19999694824219,106.08000183105469,106.2699966430664,56004000,99.55035400390625
MSFT,2018-07-23,106.30000305175781,108.13999938964844,106.12999725341797,107.97000122070312,29707000,101.1428451538086
MSFT,2018-07-24,108.56999969482422,108.81999969482422,107.26000213623047,107.66000366210938,26316600,100.85247039794922
MSFT,2018-07-25,107.95999908447266,111.1500015258789,107.5999984741211,110.83000183105469,30702100,103.82201385498047
MSFT,2018-07-26,110.73999786376953,111,109.5,109.62000274658203,31372100,102.68852996826172
MSFT,2018-07-27,110.18000030517578,110.18000030517578,106.13999938964844,107.68000030517578,37005300,100.87120056152344
MSFT,2018-07-30,107.19000244140625,107.52999877929688,104.76000213623047,105.37000274658203,34668300,98.70726013183594
MSFT,2018-07-31,106.48999786376953,106.72000122070312,105.37999725341797,106.08000183105469,27655200,99.37236785888672
MSFT,2018-08-01,106.02999877929688,106.44999694824219,105.41999816894531,106.27999877929688,23628700,99.55970764160156
MSFT,2018-08-02,105.4000015258789,108.08999633789062,104.83999633789062,107.56999969482422,26104300,100.76815795898438
MSFT,2018-08-03,107.80000305175781,108.05000305175781,106.81999969482422,108.04000091552734,18659600,101.20841979980469
MSFT,2018-08-06,108.12000274658203,108.41999816894531,107.55999755859375,108.12999725341797,20265900,101.29273223876953
MSFT,2018-08-07,108.55999755859375,109.0999984741211,108.16999816894531,108.87999725341797,16080200,101.99531555175781
MSFT,2018-08-08,109.33000183105469,109.75,108.76000213623047,109.48999786376953,15487500,102.56673431396484
MSFT,2018-08-09,109.70999908447266,110.16000366210938,109.5999984741211,109.66999816894531,13677200,102.73535919189453
MSFT,2018-08-10,109.41999816894531,109.69000244140625,108.37999725341797,109,18183700,102.10772705078125
MSFT,2018-08-13,109.23999786376953,109.58000183105469,108.0999984741211,108.20999908447266,18472500,101.36766815185547
MSFT,2018-08-14,108.55999755859375,109.75,108.04000091552734,109.55999755859375,16788300,102.63231658935547
MSFT,2018-08-15,108.48999786376953,108.98999786376953,106.81999969482422,107.66000366210938,29982800,101.24057006835938
MSFT,2018-08-16,108.30000305175781,108.86000061035156,107.30000305175781,107.63999938964844,21384300,101.22174835205078
MSFT,2018-08-17,107.36000061035156,107.9000015258789,106.69000244140625,107.58000183105469,18061500,101.16533660888672
MSFT,2018-08-20,107.51000213623047,107.9000015258789,106.4800033569336,106.87000274658203,17914200,100.49767303466797
MSFT,2018-08-21,106.91999816894531,107.3499984741211,105.8499984741211,105.9800033569336,22881900,99.66072845458984
MSFT,2018-08-22,105.8499984741211,107.33999633789062,105.77999877929688,107.05999755859375,18000600,100.67633056640625
MSFT,2018-08-23,107.1500015258789,108.18000030517578,106.87000274658203,107.55999755859375,18167700,101.14651489257812
MSFT,2018-08-24,107.66999816894531,108.55999755859375,107.55999755859375,108.4000015258789,17234000,101.93643951416016
MSFT,2018-08-27,109.2699966430664,109.63999938964844,108.51000213623047,109.5999984741211,19662300,103.06488800048828
MSFT,2018-08-28,109.94000244140625,110.5,109.79000091552734,110.26000213623047,19151500,103.68553161621094
MSFT,2018-08-29,110.44999694824219,112.02999877929688,110.2699966430664,112.0199966430664,20818000,105.34058380126953
MSFT,2018-08-30,111.66999816894531,112.61000061035156,111.44000244140625,111.94999694824219,22798700,105.27474975585938
MSFT,2018-08-31,111.69000244140625,112.77999877929688,111.5199966430664,112.33000183105469,23222700,105.63211059570312
MSFT,2018-09-04,110.8499984741211,111.95999908447266,110.22000122070312,111.70999908447266,22634600,105.049072265625
MSFT,2018-09-05,111.01000213623047,111.41999816894531,108.0999984741211,108.48999786376953,32872400,102.02107238769531
MSFT,2018-09-06,108.25,108.98999786376953,107.51000213623047,108.73999786376953,23477600,102.25616455078125
MSFT,2018-09-07,108.2300033569336,108.72000122070312,107.2300033569336,108.20999908447266,22498600,101.75776672363281
MSFT,2018-09-10,108.83999633789062,109.63999938964844,108.36000061035156,109.37999725341797,20727900,102.8580093383789
MSFT,2018-09-11,108.9000015258789,111.58999633789062,108.88999938964844,111.23999786376953,24301800,104.6070785522461
MSFT,2018-09-12,111.43000030517578,111.8499984741211,110.51000213623047,111.70999908447266,18891100,105.049072265625
MSFT,2018-09-13,112.12000274658203,113.7300033569336,112.12000274658203,112.91000366210938,26055600,106.1775131225586
MSFT,2018-09-14,113.36000061035156,113.7300033569336,112.44000244140625,113.37000274658203,19122300,106.61009216308594
MSFT,2018-09-17,113.69000244140625,113.69999694824219,111.86000061035156,112.13999938964844,20736500,105.45343780517578
MSFT,2018-09-18,112.19000244140625,113.69999694824219,111.72000122070312,113.20999908447266,22170900,106.4596176147461
MSFT,2018-09-19,113.05000305175781,113.31999969482422,111.04000091552734,111.69999694824219,21728400,105.0396728515625
MSFT,2018-09-20,112.27999877929688,113.80000305175781,111.93000030517578,113.56999969482422,23714500,106.79817199707031
MSFT,2018-09-21,114,115.29000091552734,113.51000213623047,114.26000213623047,71229700,107.44703674316406
MSFT,2018-09-24,113.02999877929688,114.9000015258789,112.22000122070312,114.66999816894531,27334500,107.83257293701172
MSFT,2018-09-25,114.80000305175781,115.0999984741211,113.75,114.44999694824219,22668000,107.6257095336914
MSFT,2018-09-26,114.47000122070312,115.05999755859375,113.73999786376953,113.9800033569336,19352000,107.1837158203125
MSFT,2018-09-27,114.77999877929688,114.91000366210938,114.19999694824219,114.41000366210938,19091300,107.58808898925781
MSFT,2018-09-28,114.19000244140625,114.56999969482422,113.68000030517578,114.37000274658203,21647800,107.55046081542969
MSFT,2018-10-01,114.75,115.68000030517578,114.7300033569336,115.61000061035156,18883100,108.71653747558594
MSFT,2018-10-02,115.30000305175781,115.83999633789062,114.44000244140625,115.1500015258789,20787200,108.2839584350586
MSFT,2018-10-03,115.41999816894531,116.18000030517578,114.93000030517578,115.16999816894531,16648000,108.30277252197266
MSFT,2018-10-04,114.61000061035156,114.76000213623047,111.62999725341797,112.79000091552734,34821700,106.0646743774414
MSFT,2018-10-05,112.62999725341797,113.16999816894531,110.63999938964844,112.12999725341797,29068900,105.44402313232422
MSFT,2018-10-08,111.66000366210938,112.02999877929688,109.33999633789062,110.8499984741211,29640600,104.24034881591797
MSFT,2018-10-09,111.13999938964844,113.08000183105469,110.80000305175781,112.26000213623047,26198600,105.56629180908203
MSFT,2018-10-10,111.23999786376953,111.5,105.79000091552734,106.16000366210938,61376300,99.83000946044922
MSFT,2018-10-11,105.3499984741211,108.93000030517578,104.19999694824219,105.91000366210938,63904300,99.59490203857422
MSFT,2018-10-12,109.01000213623047,111.23999786376953,107.12000274658203,109.56999969482422,47742100,103.03668212890625
MSFT,2018-10-15,108.91000366210938,109.4800033569336,106.94999694824219,107.5999984741211,32068100,101.18412780761719
MSFT,2018-10-16,109.54000091552734,111.41000366210938,108.94999694824219,111,31610200,104.38142395019531
MSFT,2018-10-17,111.68000030517578,111.80999755859375,109.55000305175781,110.70999908447266,26548200,104.10869598388672
MSFT,2018-10-18,110.0999984741211,110.52999877929688,107.83000183105469,108.5,32506200,102.03046417236328
MSFT,2018-10-19,108.93000030517578,110.86000061035156,108.20999908447266,108.66000366210938,32785500,102.1809310913086
MSFT,2018-10-22,109.31999969482422,110.54000091552734,108.23999786376953,109.62999725341797,26545600,103.09308624267578
MSFT,2018-10-23,107.7699966430664,108.97000122070312,105.11000061035156,108.0999984741211,43770400,101.65431213378906
MSFT,2018-10-24,108.41000366210938,108.48999786376953,101.58999633789062,102.31999969482422,63897800,96.2189712524414
MSFT,2018-10-25,106.55000305175781,109.2699966430664,106.1500015258789,108.30000305175781,61646800,101.8424072265625
MSFT,2018-10-26,105.69000244140625,108.75,104.76000213623047,106.95999908447266,55523100,100.5822982788086
MSFT,2018-10-29,108.11000061035156,108.69999694824219,101.62999725341797,103.8499984741211,55162000,97.65775299072266
MSFT,2018-10-30,103.66000366210938,104.37999725341797,100.11000061035156,103.7300033569336,65350900,97.54490661621094
MSFT,2018-10-31,105.44000244140625,108.13999938964844,105.38999938964844,106.80999755859375,51062400,100.44123840332031
MSFT,2018-11-01,107.05000305175781,107.31999969482422,105.52999877929688,105.91999816894531,33384200,99.60430145263672
MSFT,2018-11-02,106.4800033569336,107.31999969482422,104.9800033569336,106.16000366210938,37680200,99.83000946044922
MSFT,2018-11-05,106.37000274658203,107.73999786376953,105.9000015258789,107.51000213623047,27922100,101.0995101928711
MSFT,2018-11-06,107.37999725341797,108.83999633789062,106.27999877929688,107.72000122070312,24340200,101.29698181152344
MSFT,2018-11-07,109.44000244140625,112.23999786376953,109.4000015258789,111.95999908447266,37901700,105.2841796875
MSFT,2018-11-08,111.80000305175781,112.20999908447266,110.91000366210938,111.75,25644100,105.08667755126953
MSFT,2018-11-09,110.8499984741211,111.44999694824219,108.76000213623047,109.56999969482422,32039200,103.03668212890625
MSFT,2018-11-12,109.41999816894531,109.95999908447266,106.0999984741211,106.87000274658203,33621800,100.49767303466797
MSFT,2018-11-13,107.55000305175781,108.73999786376953,106.63999938964844,106.94000244140625,35374600,100.5634765625
MSFT,2018-11-14,108.0999984741211,108.26000213623047,104.47000122070312,104.97000122070312,39495100,99.13739776611328
MSFT,2018-11-15,104.98999786376953,107.80000305175781,103.91000366210938,107.27999877929688,38505200,101.31903839111328
MSFT,2018-11-16,107.08000183105469,108.87999725341797,106.80000305175781,108.29000091552734,33502100,102.27291107177734
MSFT,2018-11-19,108.2699966430664,108.55999755859375,103.55000305175781,104.62000274658203,44773900,98.80684661865234
MSFT,2018-11-20,101.80000305175781,102.97000122070312,99.3499984741211,101.70999908447266,64052500,96.05855560302734
MSFT,2018-11-21,103.5999984741211,104.43000030517578,102.23999786376953,103.11000061035156,28130600,97.3807601928711
MSFT,2018-11-23,102.16999816894531,103.80999755859375,102,103.06999969482422,13823100,97.34297943115234
MSFT,2018-11-26,104.79000091552734,106.62999725341797,104.58000183105469,106.47000122070312,32336200,100.55406188964844
MSFT,2018-11-27,106.2699966430664,107.33000183105469,105.36000061035156,107.13999938964844,29124500,101.18682098388672
MSFT,2018-11-28,107.88999938964844,111.33000183105469,107.86000061035156,111.12000274658203,46788500,104.9456787109375
MSFT,2018-11-29,110.33000183105469,111.12000274658203,109.02999877929688,110.19000244140625,28123200,104.06735229492188
MSFT,2018-11-30,110.69999694824219,110.97000122070312,109.36000061035156,110.88999938964844,33665600,104.72845458984375
MSFT,2018-12-03,113,113.41999816894531,110.7300033569336,112.08999633789062,34732800,105.86177825927734
MSFT,2018-12-04,111.94000244140625,112.63999938964844,108.20999908447266,108.5199966430664,45197000,102.4901351928711
MSFT,2018-12-06,105.81999969482422,109.23999786376953,105,109.19000244140625,49107400,103.12290954589844
MSFT,2018-12-07,108.37999725341797,109.44999694824219,104.30000305175781,104.81999969482422,45044900,98.9957275390625
MSFT,2018-12-10,104.80000305175781,107.9800033569336,103.88999938964844,107.58999633789062,40801500,101.61181640625
MSFT,2018-12-11,109.80000305175781,110.94999694824219,107.44000244140625,108.58999633789062,42381900,102.55625915527344
MSFT,2018-12-12,110.88999938964844,111.2699966430664,109.04000091552734,109.08000183105469,36183000,103.01902770996094
MSFT,2018-12-13,109.58000183105469,110.87000274658203,108.62999725341797,109.44999694824219,31333400,103.36847686767578
MSFT,2018-12-14,108.25,109.26000213623047,105.5,106.02999877929688,47043100,100.13849639892578
MSFT,2018-12-17,105.41000366210938,105.80000305175781,101.70999908447266,102.88999938964844,56957300,97.17296600341797
MSFT,2018-12-18,103.75,104.51000213623047,102.5199966430664,103.97000122070312,49319200,98.19295501708984
MSFT,2018-12-19,103.6500015258789,106.87999725341797,101.3499984741211,103.69000244140625,68198200,97.92852783203125
MSFT,2018-12-20,103.05000305175781,104.30999755859375,98.779998779296875,101.51000213623047,70334200,95.86968231201172
MSFT,2018-12-21,101.62999725341797,103,97.45999908447266,98.2300033569336,111242100,92.77189636230469
MSFT,2018-12-24,97.68000030517578,97.970001220703125,93.9800033569336,94.12999725341797,43935200,88.89971923828125
MSFT,2018-12-26,95.13999938964844,100.69000244140625,93.95999908447266,100.55999755859375,51634800,94.972442626953125
MSFT,2018-12-27,99.30000305175781,101.19000244140625,96.4000015258789,101.18000030517578,49498500,95.55797576904297
MSFT,2018-12-28,102.08999633789062,102.41000366210938,99.5199966430664,100.38999938964844,38196300,94.81188201904297
MSFT,2018-12-31,101.29000091552734,102.4000015258789,100.44000244140625,101.56999969482422,33173800,95.92631530761719
MSFT,2019-01-02,99.55000305175781,101.75,98.94000244140625,101.12000274658203,35329300,95.50132751464844
MSFT,2019-01-03,100.0999984741211,100.19000244140625,97.19999694824219,97.4000015258789,42579100,91.9880142211914
MSFT,2019-01-04,99.720001220703125,102.51000213623047,98.93000030517578,101.93000030517578,44060600,96.26631164550781
MSFT,2019-01-07,101.63999938964844,103.2699966430664,100.9800033569336,102.05999755859375,35656100,96.38907623291016
MSFT,2019-01-08,103.04000091552734,103.97000122070312,101.70999908447266,102.80000305175781,31514400,97.087982177734375
MSFT,2019-01-09,103.86000061035156,104.87999725341797,103.23999786376953,104.2699966430664,32280800,98.47628021240234
MSFT,2019-01-10,103.22000122070312,103.75,102.37999725341797,103.5999984741211,30067600,97.84352111816406
MSFT,2019-01-11,103.19000244140625,103.44000244140625,101.63999938964844,102.80000305175781,28314200,97.087982177734375
MSFT,2019-01-14,101.9000015258789,102.87000274658203,101.26000213623047,102.05000305175781,28437100,96.3796615600586
MSFT,2019-01-15,102.51000213623047,105.05000305175781,101.87999725341797,105.01000213623047,31587600,99.17517852783203
MSFT,2019-01-16,105.26000213623047,106.26000213623047,104.95999908447266,105.37999725341797,29853900,99.52459716796875
MSFT,2019-01-17,105,106.62999725341797,104.76000213623047,106.12000274658203,28393000,100.22350311279297
MSFT,2019-01-18,107.45999908447266,107.9000015258789,105.91000366210938,107.70999908447266,37427600,101.72515106201172
MSFT,2019-01-22,106.75,107.0999984741211,104.86000061035156,105.68000030517578,32371300,99.8079605102539
MSFT,2019-01-23,106.12000274658203,107.04000091552734,105.33999633789062,106.70999908447266,25874300,100.78073120117188
MSFT,2019-01-24,106.86000061035156,107,105.33999633789062,106.19999694824219,23164800,100.29905700683594
MSFT,2019-01-25,107.23999786376953,107.87999725341797,106.19999694824219,107.16999816894531,31225600,101.21515655517578
MSFT,2019-01-28,106.26000213623047,106.4800033569336,104.66000366210938,105.08000183105469,29476700,99.24128723144531
MSFT,2019-01-29,104.87999725341797,104.97000122070312,102.16999816894531,102.94000244140625,31490500,97.2201919555664
MSFT,2019-01-30,104.62000274658203,106.37999725341797,104.33000183105469,106.37999725341797,49471900,100.46905517578125
MSFT,2019-01-31,103.80000305175781,105.22000122070312,103.18000030517578,104.43000030517578,55636400,98.6274185180664
MSFT,2019-02-01,103.77999877929688,104.0999984741211,102.3499984741211,102.77999877929688,35535700,97.06909942626953
MSFT,2019-02-04,102.87000274658203,105.80000305175781,102.7699966430664,105.73999786376953,31315100,99.86461639404297
MSFT,2019-02-05,106.05999755859375,107.2699966430664,105.95999908447266,107.22000122070312,27325400,101.26237487792969
MSFT,2019-02-06,107,107,105.52999877929688,106.02999877929688,20609800,100.13849639892578
MSFT,2019-02-07,105.19000244140625,105.58999633789062,104.29000091552734,105.2699966430664,29760700,99.42073822021484
MSFT,2019-02-08,104.38999938964844,105.77999877929688,104.26000213623047,105.66999816894531,21461100,99.79851531982422
MSFT,2019-02-11,106.19999694824219,106.58000183105469,104.97000122070312,105.25,18914100,99.40184020996094
MSFT,2019-02-12,106.13999938964844,107.13999938964844,105.4800033569336,106.88999938964844,25056600,100.95069885253906
MSFT,2019-02-13,107.5,107.77999877929688,106.70999908447266,106.80999755859375,18394900,100.87516784667969
MSFT,2019-02-14,106.30999755859375,107.29000091552734,105.66000366210938,106.9000015258789,21784700,100.96016693115234
MSFT,2019-02-15,107.91000366210938,108.30000305175781,107.36000061035156,108.22000122070312,26606900,102.20680236816406
MSFT,2019-02-19,107.79000091552734,108.66000366210938,107.77999877929688,108.16999816894531,18038500,102.15959167480469
MSFT,2019-02-20,107.86000061035156,107.94000244140625,106.29000091552734,107.1500015258789,21607700,101.62844848632812
MSFT,2019-02-21,106.9000015258789,109.4800033569336,106.87000274658203,109.41000366210938,29063200,103.77198028564453
MSFT,2019-02-22,110.05000305175781,111.19999694824219,109.81999969482422,110.97000122070312,27763200,105.2516098022461
MSFT,2019-02-25,111.76000213623047,112.18000030517578,111.26000213623047,111.58999633789062,23750600,105.83963012695312
MSFT,2019-02-26,111.26000213623047,113.23999786376953,111.16999816894531,112.36000061035156,21536700,106.5699691772461
MSFT,2019-02-27,111.69000244140625,112.36000061035156,110.87999725341797,112.16999816894531,21487100,106.38976287841797
MSFT,2019-02-28,112.04000091552734,112.87999725341797,111.7300033569336,112.02999877929688,29083900,106.25697326660156
MSFT,2019-03-01,112.88999938964844,113.0199966430664,111.66999816894531,112.52999877929688,23501200,106.73120880126953
MSFT,2019-03-04,113.0199966430664,113.25,110.80000305175781,112.26000213623047,26608000,106.4751205444336
MSFT,2019-03-05,112.25,112.38999938964844,111.2300033569336,111.69999694824219,19538300,105.9439926147461
MSFT,2019-03-06,111.87000274658203,112.66000366210938,111.43000030517578,111.75,17687000,105.99140167236328
MSFT,2019-03-07,111.4000015258789,111.55000305175781,109.87000274658203,110.38999938964844,25339000,104.70148468017578
MSFT,2019-03-08,109.16000366210938,110.70999908447266,108.80000305175781,110.51000213623047,22818400,104.81529998779297
MSFT,2019-03-11,110.98999786376953,112.94999694824219,110.9800033569336,112.83000183105469,26491600,107.01576232910156
MSFT,2019-03-12,112.81999969482422,113.98999786376953,112.6500015258789,113.62000274658203,26132700,107.76504516601562
MSFT,2019-03-13,114.12999725341797,115,113.77999877929688,114.5,35513800,108.5997085571289
MSFT,2019-03-14,114.54000091552734,115.19999694824219,114.33000183105469,114.58999633789062,30763400,108.68506622314453
MSFT,2019-03-15,115.33999633789062,117.25,114.58999633789062,115.91000366210938,54681100,109.93704223632812
MSFT,2019-03-18,116.16999816894531,117.61000061035156,116.05000305175781,117.56999969482422,31207600,111.5114974975586
MSFT,2019-03-19,118.08999633789062,118.44000244140625,116.98999786376953,117.6500015258789,37588700,111.58736419677734
MSFT,2019-03-20,117.38999938964844,118.75,116.70999908447266,117.5199966430664,28113300,111.46406555175781
MSFT,2019-03-21,117.13999938964844,120.81999969482422,117.08999633789062,120.22000122070312,29854400,114.02493286132812
MSFT,2019-03-22,119.5,119.58999633789062,117.04000091552734,117.05000305175781,33624500,111.01830291748047
MSFT,2019-03-25,116.55999755859375,118.01000213623047,116.31999969482422,117.66000366210938,27067100,111.59687805175781
MSFT,2019-03-26,118.62000274658203,118.70999908447266,116.8499984741211,117.91000366210938,26097700,111.83397674560547
MSFT,2019-03-27,117.87999725341797,118.20999908447266,115.5199966430664,116.7699966430664,22733400,110.75272369384766
MSFT,2019-03-28,117.44000244140625,117.58000183105469,116.12999725341797,116.93000030517578,18334800,110.90445709228516
MSFT,2019-03-29,118.06999969482422,118.31999969482422,116.95999908447266,117.94000244140625,25399800,111.86245727539062
MSFT,2019-04-01,118.94999694824219,119.11000061035156,118.0999984741211,119.0199966430664,22789100,112.88677978515625
MSFT,2019-04-02,119.05999755859375,119.4800033569336,118.5199966430664,119.19000244140625,18142300,113.0479965209961
MSFT,2019-04-03,119.86000061035156,120.43000030517578,119.1500015258789,119.97000122070312,22860700,113.78781127929688
MSFT,2019-04-04,120.0999984741211,120.2300033569336,118.37999725341797,119.36000061035156,20112800,113.20924377441406
MSFT,2019-04-05,119.38999938964844,120.2300033569336,119.37000274658203,119.88999938964844,15826200,113.71195220947266
MSFT,2019-04-08,119.80999755859375,120.0199966430664,118.63999938964844,119.93000030517578,15116200,113.7498779296875
MSFT,2019-04-09,118.62999725341797,119.54000091552734,118.58000183105469,119.27999877929688,17612000,113.13337707519531
MSFT,2019-04-10,119.76000213623047,120.3499984741211,119.54000091552734,120.19000244140625,16477200,113.99646759033203
MSFT,2019-04-11,120.54000091552734,120.8499984741211,119.91999816894531,120.33000183105469,14209100,114.12928009033203
MSFT,2019-04-12,120.63999938964844,120.9800033569336,120.37000274658203,120.94999694824219,19745100,114.71733093261719
MSFT,2019-04-15,120.94000244140625,121.58000183105469,120.56999969482422,121.05000305175781,15792600,114.8121566772461
MSFT,2019-04-16,121.63999938964844,121.6500015258789,120.0999984741211,120.7699966430664,14071800,114.54661560058594
MSFT,2019-04-17,121.23999786376953,121.8499984741211,120.54000091552734,121.7699966430664,19300900,115.49505615234375
MSFT,2019-04-18,122.19000244140625,123.5199966430664,121.30000305175781,123.37000274658203,27991000,117.01261138916016
MSFT,2019-04-22,122.62000274658203,124,122.56999969482422,123.76000213623047,15648700,117.38251495361328
MSFT,2019-04-23,124.0999984741211,125.58000183105469,123.83000183105469,125.44000244140625,24025500,118.97595977783203
MSFT,2019-04-24,125.79000091552734,125.8499984741211,124.5199966430664,125.01000213623047,31257000,118.56813049316406
MSFT,2019-04-25,130.05999755859375,131.3699951171875,128.8300018310547,129.14999389648438,38033900,122.49475860595703
MSFT,2019-04-26,129.6999969482422,130.52000427246094,129.02000427246094,129.88999938964844,23654900,123.19660949707031
MSFT,2019-04-29,129.89999389648438,130.17999267578125,129.35000610351562,129.77000427246094,16324200,123.08281707763672
MSFT,2019-04-30,129.80999755859375,130.6999969482422,129.38999938964844,130.60000610351562,24166500,123.87004852294922
MSFT,2019-05-01,130.52999877929688,130.64999389648438,127.69999694824219,127.87999725341797,26821700,121.29020690917969
MSFT,2019-05-02,127.9800033569336,128,125.5199966430664,126.20999908447266,27350200,119.70625305175781
MSFT,2019-05-03,127.36000061035156,129.42999267578125,127.25,128.89999389648438,24911100,122.25763702392578
MSFT,2019-05-06,126.38999938964844,128.55999755859375,126.11000061035156,128.14999389648438,24239800,121.5462875366211
MSFT,2019-05-07,126.45999908447266,127.18000030517578,124.22000122070312,125.5199966430664,36017700,119.05181121826172
MSFT,2019-05-08,125.44000244140625,126.37000274658203,124.75,125.51000213623047,28419000,119.0423583984375
MSFT,2019-05-09,124.29000091552734,125.79000091552734,123.56999969482422,125.5,27235800,119.03285217285156
MSFT,2019-05-10,124.91000366210938,127.93000030517578,123.81999969482422,127.12999725341797,30915100,120.57886505126953
MSFT,2019-05-13,124.11000061035156,125.55000305175781,123.04000091552734,123.3499984741211,33944900,116.99364471435547
MSFT,2019-05-14,123.87000274658203,125.87999725341797,123.69999694824219,124.7300033569336,25266300,118.30254364013672
MSFT,2019-05-15,124.26000213623047,126.70999908447266,123.69999694824219,126.0199966430664,24722700,119.96849060058594
MSFT,2019-05-16,126.75,129.3800048828125,126.45999908447266,128.92999267578125,30112200,122.73875427246094
MSFT,2019-05-17,128.30999755859375,130.4600067138672,127.91999816894531,128.07000732421875,25770500,121.92005920410156
MSFT,2019-05-20,126.5199966430664,127.58999633789062,125.76000213623047,126.22000122070312,23706900,120.15889739990234
MSFT,2019-05-21,127.43000030517578,127.52999877929688,126.58000183105469,126.9000015258789,15293300,120.80623626708984
MSFT,2019-05-22,126.62000274658203,128.24000549316406,126.5199966430664,127.66999816894531,15396500,121.53927612304688
MSFT,2019-05-23,126.19999694824219,126.29000091552734,124.73999786376953,126.18000030517578,23603800,120.12081909179688
MSFT,2019-05-24,126.91000366210938,127.41999816894531,125.97000122070312,126.23999786376953,14123400,120.17793273925781
MSFT,2019-05-28,126.9800033569336,128,126.05000305175781,126.16000366210938,23128400,120.10177612304688
MSFT,2019-05-29,125.37999725341797,125.38999938964844,124.04000091552734,124.94000244140625,22763100,118.94036865234375
MSFT,2019-05-30,125.26000213623047,125.76000213623047,124.77999877929688,125.7300033569336,16829600,119.69241333007812
MSFT,2019-05-31,124.2300033569336,124.62000274658203,123.31999969482422,123.68000030517578,26646800,117.74085235595703
MSFT,2019-06-03,123.8499984741211,124.37000274658203,119.01000213623047,119.83999633789062,37983600,114.08525085449219
MSFT,2019-06-04,121.27999877929688,123.27999877929688,120.6500015258789,123.16000366210938,29382600,117.24584197998047
MSFT,2019-06-05,124.94999694824219,125.87000274658203,124.20999908447266,125.83000183105469,24926100,119.78760528564453
MSFT,2019-06-06,126.44000244140625,127.97000122070312,125.5999984741211,127.81999969482422,21459000,121.68207550048828
MSFT,2019-06-07,129.19000244140625,132.25,128.25999450683594,131.39999389648438,33885600,125.09014892578125
MSFT,2019-06-10,132.39999389648438,134.0800018310547,132,132.60000610351562,26477100,126.23252868652344
MSFT,2019-06-11,133.8800048828125,134.24000549316406,131.27999877929688,132.10000610351562,23913700,125.75652313232422
MSFT,2019-06-12,131.39999389648438,131.97000122070312,130.7100067138672,131.49000549316406,17092500,125.17581939697266
MSFT,2019-06-13,131.97999572753906,133,131.55999755859375,132.32000732421875,17200800,125.96598815917969
MSFT,2019-06-14,132.25999450683594,133.7899932861328,131.63999938964844,132.4499969482422,17821700,126.08973693847656
MSFT,2019-06-17,132.6300048828125,133.72999572753906,132.52999877929688,132.85000610351562,14517800,126.47052764892578
MSFT,2019-06-18,134.19000244140625,135.24000549316406,133.57000732421875,135.16000366210938,25934500,128.6696014404297
MSFT,2019-06-19,135,135.92999267578125,133.80999755859375,135.69000244140625,23744400,129.17413330078125
MSFT,2019-06-20,137.4499969482422,137.66000366210938,135.72000122070312,136.9499969482422,33042600,130.37362670898438
MSFT,2019-06-21,136.5800018310547,137.72999572753906,136.4600067138672,136.97000122070312,36727900,130.39263916015625
MSFT,2019-06-24,137,138.39999389648438,137,137.77999877929688,20628800,131.16375732421875
MSFT,2019-06-25,137.25,137.58999633789062,132.72999572753906,133.42999267578125,33327400,127.02266693115234
MSFT,2019-06-26,134.35000610351562,135.74000549316406,133.60000610351562,133.92999267578125,23657700,127.49864959716797
MSFT,2019-06-27,134.13999938964844,134.7100067138672,133.50999450683594,134.14999389648438,16557500,127.70809173583984
MSFT,2019-06-28,134.57000732421875,134.60000610351562,133.16000366210938,133.9600067138672,30043000,127.52723693847656
MSFT,2019-07-01,136.6300048828125,136.6999969482422,134.97000122070312,135.67999267578125,22613500,129.1646270751953
MSFT,2019-07-02,136.1199951171875,136.58999633789062,135.33999633789062,136.5800018310547,15237800,130.0214080810547
MSFT,2019-07-03,136.8000030517578,137.74000549316406,136.2899932861328,137.4600067138672,13629300,130.85914611816406
MSFT,2019-07-05,135.94000244140625,137.3300018310547,135.72000122070312,137.05999755859375,18141100,130.47837829589844
MSFT,2019-07-08,136.39999389648438,137.10000610351562,135.3699951171875,136.9600067138672,16779700,130.38316345214844
MSFT,2019-07-09,136,136.97000122070312,135.8000030517578,136.4600067138672,19953100,129.9071502685547
MSFT,2019-07-10,137.1300048828125,138.5800018310547,137.02000427246094,137.85000610351562,24204400,131.23043823242188
MSFT,2019-07-11,138.1999969482422,139.22000122070312,137.8699951171875,138.39999389648438,22327900,131.75401306152344
MSFT,2019-07-12,138.85000610351562,139.1300048828125,138.00999450683594,138.89999389648438,18936800,132.22996520996094
MSFT,2019-07-15,139.44000244140625,139.5399932861328,138.4600067138672,138.89999389648438,16651500,132.22996520996094
MSFT,2019-07-16,138.9600067138672,139.0500030517578,136.52000427246094,137.0800018310547,22726100,130.49742126464844
MSFT,2019-07-17,137.6999969482422,137.92999267578125,136.22000122070312,136.27000427246094,20211000,129.72630310058594
MSFT,2019-07-18,135.5500030517578,136.6199951171875,134.6699981689453,136.4199981689453,30381800,129.86907958984375
MSFT,2019-07-19,140.22000122070312,140.6699981689453,136.4499969482422,136.6199951171875,48992400,130.05947875976562
MSFT,2019-07-22,137.41000366210938,139.19000244140625,137.3300018310547,138.42999267578125,25074900,131.7825469970703
MSFT,2019-07-23,139.75999450683594,139.99000549316406,138.02999877929688,139.2899932861328,18034600,132.6012420654297
MSFT,2019-07-24,138.89999389648438,140.74000549316406,138.85000610351562,140.72000122070312,20738300,133.96258544921875
MSFT,2019-07-25,140.42999267578125,140.61000061035156,139.32000732421875,140.19000244140625,18356900,133.4580078125
MSFT,2019-07-26,140.3699951171875,141.67999267578125,140.3000030517578,141.33999633789062,19037600,134.55284118652344
MSFT,2019-07-29,141.5,141.50999450683594,139.3699951171875,141.02999877929688,16605900,134.2577362060547
MSFT,2019-07-30,140.13999938964844,141.22000122070312,139.8000030517578,140.35000610351562,16846500,133.6103973388672
MSFT,2019-07-31,140.3300018310547,140.49000549316406,135.0800018310547,136.27000427246094,38598800,129.72630310058594
MSFT,2019-08-01,137,140.94000244140625,136.92999267578125,138.05999755859375,40557500,131.43032836914062
MSFT,2019-08-02,138.08999633789062,138.32000732421875,135.25999450683594,136.89999389648438,30791600,130.3260498046875
MSFT,2019-08-05,133.3000030517578,133.92999267578125,130.77999877929688,132.2100067138672,42749600,125.86127471923828
MSFT,2019-08-06,133.8000030517578,135.67999267578125,133.2100067138672,134.69000244140625,32696700,128.22219848632812
MSFT,2019-08-07,133.7899932861328,135.64999389648438,131.8300018310547,135.27999877929688,33414500,128.78382873535156
MSFT,2019-08-08,136.60000610351562,138.99000549316406,135.92999267578125,138.88999938964844,27496500,132.220458984375
MSFT,2019-08-09,138.61000061035156,139.3800048828125,136.4600067138672,137.7100067138672,23466700,131.09715270996094
MSFT,2019-08-12,137.07000732421875,137.86000061035156,135.24000549316406,135.7899932861328,20484300,129.2693328857422
MSFT,2019-08-13,136.0500030517578,138.8000030517578,135,138.60000610351562,25154600,131.94439697265625
MSFT,2019-08-14,136.36000061035156,136.9199981689453,133.6699981689453,133.97999572753906,32527300,127.97096252441406
MSFT,2019-08-15,134.38999938964844,134.5800018310547,132.25,133.67999267578125,28074400,127.68444061279297
MSFT,2019-08-16,134.8800048828125,136.4600067138672,134.72000122070312,136.1300048828125,24449100,130.02456665039062
MSFT,2019-08-19,137.85000610351562,138.5500030517578,136.88999938964844,138.41000366210938,24355700,132.2022705078125
MSFT,2019-08-20,138.2100067138672,138.7100067138672,137.24000549316406,137.25999450683594,21170800,131.10385131835938
MSFT,2019-08-21,138.5500030517578,139.49000549316406,138,138.7899932861328,14970300,132.5652313232422
MSFT,2019-08-22,138.66000366210938,139.1999969482422,136.2899932861328,137.77999877929688,18697000,131.60055541992188
MSFT,2019-08-23,137.19000244140625,138.35000610351562,132.8000030517578,133.38999938964844,38508600,127.40742492675781
MSFT,2019-08-26,134.99000549316406,135.55999755859375,133.89999389648438,135.4499969482422,20312600,129.3750457763672
MSFT,2019-08-27,136.38999938964844,136.72000122070312,134.66000366210938,135.74000549316406,23102100,129.6520538330078
MSFT,2019-08-28,134.8800048828125,135.75999450683594,133.5500030517578,135.55999755859375,17393300,129.4801025390625
MSFT,2019-08-29,137.25,138.44000244140625,136.91000366210938,138.1199951171875,20168700,131.92530822753906
MSFT,2019-08-30,139.14999389648438,139.17999267578125,136.27000427246094,137.86000061035156,23940100,131.6769256591797
MSFT,2019-09-03,136.61000061035156,137.1999969482422,135.6999969482422,136.0399932861328,18869300,129.93856811523438
MSFT,2019-09-04,137.3000030517578,137.69000244140625,136.47999572753906,137.6300048828125,17995900,131.457275390625
MSFT,2019-09-05,139.11000061035156,140.3800048828125,138.75999450683594,140.0500030517578,26101800,133.76873779296875
MSFT,2019-09-06,140.02999877929688,140.17999267578125,138.1999969482422,139.10000610351562,20824500,132.861328125
MSFT,2019-09-09,139.58999633789062,139.75,136.4600067138672,137.52000427246094,25773900,131.35223388671875
MSFT,2019-09-10,136.8000030517578,136.88999938964844,134.50999450683594,136.0800018310547,28903400,129.97679138183594
MSFT,2019-09-11,135.91000366210938,136.27000427246094,135.08999633789062,136.1199951171875,24726100,130.0149688720703
MSFT,2019-09-12,137.85000610351562,138.4199981689453,136.8699951171875,137.52000427246094,27010000,131.35223388671875
MSFT,2019-09-13,137.77999877929688,138.05999755859375,136.57000732421875,137.32000732421875,23363100,131.16114807128906
MSFT,2019-09-16,135.8300018310547,136.6999969482422,135.66000366210938,136.3300018310547,16731400,130.21556091308594
MSFT,2019-09-17,136.9600067138672,137.52000427246094,136.42999267578125,137.38999938964844,17814200,131.22804260253906
MSFT,2019-09-18,137.36000061035156,138.6699981689453,136.52999877929688,138.52000427246094,23982100,132.30738830566406
MSFT,2019-09-19,140.3000030517578,142.3699951171875,140.07000732421875,141.07000732421875,35772100,134.74298095703125
MSFT,2019-09-20,141.00999450683594,141.64999389648438,138.25,139.44000244140625,39167300,133.18609619140625
MSFT,2019-09-23,139.22999572753906,139.6300048828125,138.44000244140625,139.13999938964844,17139300,132.8995819091797
MSFT,2019-09-24,140.36000061035156,140.69000244140625,136.8800048828125,137.3800048828125,29773200,131.21849060058594
MSFT,2019-09-25,137.5,139.9600067138672,136.02999877929688,139.36000061035156,21382000,133.10972595214844
MSFT,2019-09-26,139.44000244140625,140.17999267578125,138.44000244140625,139.5399932861328,17456600,133.28160095214844
MSFT,2019-09-27,140.14999389648438,140.36000061035156,136.64999389648438,137.72999572753906,22477700,131.55276489257812
MSFT,2019-09-30,138.0500030517578,139.22000122070312,137.77999877929688,139.02999877929688,17280900,132.7944793701172
MSFT,2019-10-01,139.66000366210938,140.25,137,137.07000732421875,21466600,130.92239379882812
MSFT,2019-10-02,136.25,136.3699951171875,133.5800018310547,134.64999389648438,30521700,128.61094665527344
MSFT,2019-10-03,134.9499969482422,136.75,133.22000122070312,136.27999877929688,24132900,130.16781616210938
MSFT,2019-10-04,136.75,138.25,136.4199981689453,138.1199951171875,22897700,131.92530822753906
MSFT,2019-10-07,137.13999938964844,138.17999267578125,137.02000427246094,137.1199951171875,15303700,130.97012329101562
MSFT,2019-10-08,137.0800018310547,137.75999450683594,135.6199951171875,135.6699981689453,25550500,129.5851593017578
MSFT,2019-10-09,137.4600067138672,138.6999969482422,136.97000122070312,138.24000549316406,19749900,132.0399627685547
MSFT,2019-10-10,138.49000549316406,139.6699981689453,138.25,139.10000610351562,17654600,132.861328125
MSFT,2019-10-11,140.1199951171875,141.02999877929688,139.5,139.67999267578125,25446000,133.41534423828125
MSFT,2019-10-14,139.69000244140625,140.2899932861328,139.52000427246094,139.5500030517578,13304300,133.2911834716797
MSFT,2019-10-15,140.05999755859375,141.7899932861328,139.80999755859375,141.57000732421875,19695700,135.22055053710938
MSFT,2019-10-16,140.7899932861328,140.99000549316406,139.52999877929688,140.41000366210938,20751600,134.11257934570312
MSFT,2019-10-17,140.9499969482422,141.4199981689453,139.02000427246094,139.69000244140625,21460600,133.4248809814453
MSFT,2019-10-18,139.75999450683594,140,136.55999755859375,137.41000366210938,32273500,131.24716186523438
MSFT,2019-10-21,138.4499969482422,138.5,137.00999450683594,138.42999267578125,20078200,132.22137451171875
MSFT,2019-10-22,138.97000122070312,140.00999450683594,136.25999450683594,136.3699951171875,27431000,130.25379943847656
MSFT,2019-10-23,136.8800048828125,137.4499969482422,135.61000061035156,137.24000549316406,29844600,131.08477783203125
MSFT,2019-10-24,139.38999938964844,140.4199981689453,138.6699981689453,139.94000244140625,37029300,133.6636962890625
MSFT,2019-10-25,139.33999633789062,141.13999938964844,139.1999969482422,140.72999572753906,25959700,134.4182586669922
MSFT,2019-10-28,144.39999389648438,145.6699981689453,143.50999450683594,144.19000244140625,35280100,137.72305297851562
MSFT,2019-10-29,144.0800018310547,144.5,142.64999389648438,142.8300018310547,20589500,136.42405700683594
MSFT,2019-10-30,143.52000427246094,145,142.7899932861328,144.61000061035156,18496600,138.12420654296875
MSFT,2019-10-31,144.89999389648438,144.92999267578125,142.99000549316406,143.3699951171875,24605100,136.93984985351562
MSFT,2019-11-01,144.25999450683594,144.4199981689453,142.97000122070312,143.72000122070312,33128400,137.27413940429688
MSFT,2019-11-04,144.8300018310547,145,144.16000366210938,144.5500030517578,16912000,138.06686401367188
MSFT,2019-11-05,144.97000122070312,145.02000427246094,143.91000366210938,144.4600067138672,18250200,137.98097229003906
MSFT,2019-11-06,144.3699951171875,144.52000427246094,143.1999969482422,144.05999755859375,16575800,137.59889221191406
MSFT,2019-11-07,143.83999633789062,144.8800048828125,143.77000427246094,144.25999450683594,17786700,137.7899169921875
MSFT,2019-11-08,143.97999572753906,145.99000549316406,143.75999450683594,145.9600067138672,16732700,139.41366577148438
MSFT,2019-11-11,145.33999633789062,146.4199981689453,144.72999572753906,146.11000061035156,14362600,139.55691528320312
MSFT,2019-11-12,146.27999877929688,147.57000732421875,146.05999755859375,147.07000732421875,18641600,140.47390747070312
MSFT,2019-11-13,146.74000549316406,147.4600067138672,146.27999877929688,147.30999755859375,16919200,140.70310974121094
MSFT,2019-11-14,147.02000427246094,148.41000366210938,147,148.05999755859375,19729800,141.41949462890625
MSFT,2019-11-15,148.92999267578125,149.99000549316406,148.27000427246094,149.97000122070312,23485700,143.24383544921875
MSFT,2019-11-18,150.07000732421875,150.5500030517578,148.97999572753906,150.33999633789062,21534000,143.59722900390625
MSFT,2019-11-19,150.8800048828125,151.3300018310547,150.1999969482422,150.38999938964844,23935700,143.64498901367188
MSFT,2019-11-20,150.30999755859375,150.83999633789062,148.4600067138672,149.6199951171875,25696800,143.39581298828125
MSFT,2019-11-21,149.39999389648438,149.8000030517578,148.5,149.47999572753906,18576100,143.26162719726562
MSFT,2019-11-22,150.07000732421875,150.3000030517578,148.82000732421875,149.58999633789062,15901800,143.3670654296875
MSFT,2019-11-25,150,151.35000610351562,149.9199981689453,151.22999572753906,22420900,144.93882751464844
MSFT,2019-11-26,151.36000061035156,152.4199981689453,151.32000732421875,152.02999877929688,24620100,145.70555114746094
MSFT,2019-11-27,152.3300018310547,152.5,151.52000427246094,152.32000732421875,15184400,145.98348999023438
MSFT,2019-11-29,152.10000610351562,152.3000030517578,151.27999877929688,151.3800048828125,11977300,145.08262634277344
MSFT,2019-12-02,151.80999755859375,151.8300018310547,148.32000732421875,149.5500030517578,27418400,143.32872009277344
MSFT,2019-12-03,147.49000549316406,149.42999267578125,146.64999389648438,149.30999755859375,24066000,143.09869384765625
MSFT,2019-12-04,150.13999938964844,150.17999267578125,149.1999969482422,149.85000610351562,17574700,143.6162109375
MSFT,2019-12-05,150.0500030517578,150.32000732421875,149.47999572753906,149.92999267578125,17869100,143.69290161132812
MSFT,2019-12-06,150.99000549316406,151.8699951171875,150.27000427246094,151.75,16403500,145.43716430664062
MSFT,2019-12-09,151.07000732421875,152.2100067138672,150.91000366210938,151.36000061035156,16687400,145.06341552734375
MSFT,2019-12-10,151.2899932861328,151.88999938964844,150.75999450683594,151.1300048828125,16476100,144.84303283691406
MSFT,2019-12-11,151.5399932861328,151.8699951171875,150.3300018310547,151.6999969482422,18856600,145.3892822265625
MSFT,2019-12-12,151.64999389648438,153.44000244140625,151.02000427246094,153.24000549316406,24612100,146.86521911621094
MSFT,2019-12-13,153,154.88999938964844,152.8300018310547,154.52999877929688,23845400,148.10153198242188
MSFT,2019-12-16,155.11000061035156,155.89999389648438,154.82000732421875,155.52999877929688,24144200,149.05995178222656
MSFT,2019-12-17,155.4499969482422,155.7100067138672,154.4499969482422,154.69000244140625,25425600,148.2548828125
MSFT,2019-12-18,154.3000030517578,155.47999572753906,154.17999267578125,154.3699951171875,24129200,147.9481964111328
MSFT,2019-12-19,154,155.77000427246094,153.75,155.7100067138672,24958900,149.23248291015625
MSFT,2019-12-20,157.35000610351562,158.49000549316406,156.2899932861328,157.41000366210938,53477500,150.86175537109375
MSFT,2019-12-23,158.1199951171875,158.1199951171875,157.27000427246094,157.41000366210938,17718200,150.86175537109375
MSFT,2019-12-24,157.47999572753906,157.7100067138672,157.1199951171875,157.3800048828125,8989200,150.83297729492188
MSFT,2019-12-26,157.55999755859375,158.72999572753906,157.39999389648438,158.6699981689453,14520600,152.0693359375
MSFT,2019-12-27,159.4499969482422,159.5500030517578,158.22000122070312,158.9600067138672,18412800,152.3472900390625
MSFT,2019-12-30,158.99000549316406,159.02000427246094,156.72999572753906,157.58999633789062,16348400,151.0342559814453
MSFT,2019-12-31,156.77000427246094,157.77000427246094,156.4499969482422,157.6999969482422,18369400,151.13966369628906
MSFT,2020-01-02,158.77999877929688,160.72999572753906,158.3300018310547,160.6199951171875,22622100,153.93821716308594
MSFT,2020-01-03,158.32000732421875,159.9499969482422,158.05999755859375,158.6199951171875,21116200,152.02139282226562
MSFT,2020-01-06,157.0800018310547,159.10000610351562,156.50999450683594,159.02999877929688,20813700,152.4143524169922
MSFT,2020-01-07,159.32000732421875,159.6699981689453,157.32000732421875,157.5800018310547,21634100,151.02467346191406
MSFT,2020-01-08,158.92999267578125,160.8000030517578,157.9499969482422,160.08999633789062,27746500,153.43026733398438
MSFT,2020-01-09,161.83999633789062,162.22000122070312,161.02999877929688,162.08999633789062,21385000,155.34707641601562
MSFT,2020-01-10,162.82000732421875,163.22000122070312,161.17999267578125,161.33999633789062,20725900,154.62826538085938
MSFT,2020-01-13,161.75999450683594,163.30999755859375,161.25999450683594,163.27999877929688,21626500,156.4875946044922
MSFT,2020-01-14,163.38999938964844,163.60000610351562,161.72000122070312,162.1300048828125,23477400,155.38540649414062
MSFT,2020-01-15,162.6199951171875,163.94000244140625,162.57000732421875,163.17999267578125,21417900,156.39170837402344
MSFT,2020-01-16,164.35000610351562,166.24000549316406,164.02999877929688,166.1699981689453,23865400,159.25733947753906
MSFT,2020-01-17,167.4199981689453,167.47000122070312,165.42999267578125,167.10000610351562,34371700,160.14862060546875
MSFT,2020-01-21,166.67999267578125,168.19000244140625,166.42999267578125,166.5,29517200,159.5736083984375
MSFT,2020-01-22,167.39999389648438,167.49000549316406,165.67999267578125,165.6999969482422,24138800,158.806884765625
MSFT,2020-01-23,166.19000244140625,166.8000030517578,165.27000427246094,166.72000122070312,19680800,159.78448486328125
MSFT,2020-01-24,167.50999450683594,167.52999877929688,164.4499969482422,165.0399932861328,24918100,158.17431640625
MSFT,2020-01-27,161.14999389648438,163.3800048828125,160.1999969482422,162.27999877929688,32078100,155.52915954589844
MSFT,2020-01-28,163.77999877929688,165.75999450683594,163.07000732421875,165.4600067138672,24899900,158.5768585205078
MSFT,2020-01-29,167.83999633789062,168.75,165.69000244140625,168.0399932861328,34754500,161.049560546875
MSFT,2020-01-30,174.0500030517578,174.0500030517578,170.7899932861328,172.77999877929688,51597500,165.59234619140625
MSFT,2020-01-31,172.2100067138672,172.39999389648438,169.5800018310547,170.22999572753906,36142700,163.14840698242188
MSFT,2020-02-03,170.42999267578125,174.5,170.39999389648438,174.3800048828125,30107000,167.12582397460938
MSFT,2020-02-04,177.13999938964844,180.63999938964844,176.30999755859375,180.1199951171875,36433300,172.6270294189453
MSFT,2020-02-05,184.02999877929688,184.1999969482422,178.41000366210938,179.89999389648438,39186300,172.41612243652344
MSFT,2020-02-06,180.97000122070312,183.82000732421875,180.05999755859375,183.6300048828125,27751400,175.9910125732422
MSFT,2020-02-07,182.85000610351562,185.6300048828125,182.47999572753906,183.88999938964844,33529100,176.2401580810547
MSFT,2020-02-10,183.5800018310547,188.83999633789062,183.25,188.6999969482422,35844300,180.85009765625
MSFT,2020-02-11,190.64999389648438,190.6999969482422,183.5,184.44000244140625,53159900,176.76730346679688
MSFT,2020-02-12,185.5800018310547,185.85000610351562,181.85000610351562,184.7100067138672,47062900,177.02609252929688
MSFT,2020-02-13,183.0800018310547,186.22999572753906,182.8699951171875,183.7100067138672,35295800,176.0676727294922
MSFT,2020-02-14,183.25,185.41000366210938,182.64999389648438,185.35000610351562,23149500,177.63943481445312
MSFT,2020-02-18,185.61000061035156,187.6999969482422,185.5,187.22999572753906,27792200,179.44122314453125
MSFT,2020-02-19,188.05999755859375,188.17999267578125,186.47000122070312,187.27999877929688,29997500,179.97940063476562
MSFT,2020-02-20,186.9499969482422,187.25,181.10000610351562,184.4199981689453,36862400,177.2308807373047
MSFT,2020-02-21,183.1699981689453,183.5,177.25,178.58999633789062,48572600,171.62814331054688
MSFT,2020-02-24,167.77000427246094,174.5500030517578,163.22999572753906,170.88999938964844,68311100,164.2283477783203
MSFT,2020-02-25,174.1999969482422,174.83999633789062,167.64999389648438,168.07000732421875,68073300,161.5182342529297
MSFT,2020-02-26,169.7100067138672,173.25999450683594,168.2100067138672,170.1699981689453,56206100,163.5364227294922
MSFT,2020-02-27,163.32000732421875,167.02999877929688,157.97999572753906,158.17999267578125,93174900,152.0137481689453
MSFT,2020-02-28,152.41000366210938,163.7100067138672,152,162.00999450683594,97012700,155.69448852539062
MSFT,2020-03-02,165.30999755859375,172.9199981689453,162.30999755859375,172.7899932861328,71030800,166.05426025390625
MSFT,2020-03-03,173.8000030517578,175,162.25999450683594,164.50999450683594,71677000,158.09703063964844
MSFT,2020-03-04,168.49000549316406,170.6999969482422,165.6199951171875,170.5500030517578,49814400,163.90159606933594
MSFT,2020-03-05,166.0500030517578,170.8699951171875,165.69000244140625,166.27000427246094,47817300,159.7884063720703
MSFT,2020-03-06,162.61000061035156,163.11000061035156,156,161.57000732421875,72821100,155.27163696289062
MSFT,2020-03-09,151,157.75,150,150.6199951171875,70419300,144.7484893798828
MSFT,2020-03-10,158.16000366210938,161.02999877929688,152.5800018310547,160.9199981689453,65354400,154.64695739746094
MSFT,2020-03-11,157.1300048828125,157.6999969482422,151.14999389648438,153.6300048828125,56371600,147.64114379882812
MSFT,2020-03-12,145.3000030517578,153.47000122070312,138.5800018310547,139.05999755859375,93226400,133.63914489746094
MSFT,2020-03-13,147.5,161.91000366210938,140.72999572753906,158.8300018310547,92727400,152.638427734375
MSFT,2020-03-16,140,149.35000610351562,135,135.4199981689453,87905900,130.14102172851562
MSFT,2020-03-17,140,147.5,135,146.57000732421875,81059800,140.8563995361328
MSFT,2020-03-18,138,146,135.02000427246094,140.39999389648438,81593200,134.9268798828125
MSFT,2020-03-19,142.77000427246094,150.14999389648438,139,142.7100067138672,85922700,137.14683532714844
MSFT,2020-03-20,146,147.10000610351562,135.86000061035156,137.35000610351562,84866200,131.9958038330078
MSFT,2020-03-23,137.00999450683594,140.57000732421875,132.52000427246094,135.97999572753906,78975200,130.67919921875
MSFT,2020-03-24,143.75,149.60000610351562,141.27000427246094,148.33999633789062,82516700,142.557373046875
MSFT,2020-03-25,148.91000366210938,154.3300018310547,144.44000244140625,146.9199981689453,75638200,141.1927490234375
MSFT,2020-03-26,148.39999389648438,156.66000366210938,148.3699951171875,156.11000061035156,64568100,150.0244903564453
MSFT,2020-03-27,151.75,154.88999938964844,149.1999969482422,149.6999969482422,57042300,143.86434936523438
MSFT,2020-03-30,152.44000244140625,160.60000610351562,150.00999450683594,160.22999572753906,63420300,153.98388671875
MSFT,2020-03-31,159.39999389648438,164.77999877929688,156.55999755859375,157.7100067138672,77927200,151.56211853027344
MSFT,2020-04-01,153,157.75,150.82000732421875,152.11000061035156,57969900,146.18038940429688
MSFT,2020-04-02,151.86000061035156,155.47999572753906,150.36000061035156,155.25999450683594,49630700,149.20762634277344
MSFT,2020-04-03,155.10000610351562,157.3800048828125,152.19000244140625,153.8300018310547,41243300,147.83335876464844
MSFT,2020-04-06,160.32000732421875,166.5,157.5800018310547,165.27000427246094,67111700,158.827392578125
MSFT,2020-04-07,169.58999633789062,170,163.25999450683594,163.49000549316406,62769000,157.11679077148438
MSFT,2020-04-08,165.6699981689453,166.6699981689453,163.5,165.1300048828125,48318200,158.69285583496094
MSFT,2020-04-09,166.36000061035156,167.3699951171875,163.3300018310547,165.13999938964844,51385100,158.70248413085938
MSFT,2020-04-13,164.35000610351562,165.57000732421875,162.3000030517578,165.50999450683594,41905300,159.05801391601562
MSFT,2020-04-14,169,173.75,168,173.6999969482422,52874300,166.92881774902344
MSFT,2020-04-15,171.1999969482422,173.57000732421875,169.24000549316406,171.8800048828125,40940800,165.17974853515625
MSFT,2020-04-16,174.3000030517578,177.27999877929688,172.89999389648438,177.0399932861328,50479600,170.1385498046875
MSFT,2020-04-17,179.5,180,175.8699951171875,178.60000610351562,52765600,171.63778686523438
MSFT,2020-04-20,176.6300048828125,178.75,174.99000549316406,175.05999755859375,36669600,168.2357635498047
MSFT,2020-04-21,173.5,173.6699981689453,166.11000061035156,167.82000732421875,56203700,161.27798461914062
MSFT,2020-04-22,171.38999938964844,174,170.82000732421875,173.52000427246094,34620200,166.75579833984375
MSFT,2020-04-23,174.11000061035156,175.05999755859375,170.91000366210938,171.4199981689453,32790800,164.73764038085938
MSFT,2020-04-24,172.05999755859375,174.55999755859375,170.7100067138672,174.5500030517578,34277600,167.7456512451172
MSFT,2020-04-27,176.58999633789062,176.89999389648438,173.3000030517578,174.0500030517578,33194400,167.2651824951172
MSFT,2020-04-28,175.58999633789062,175.6699981689453,169.38999938964844,169.80999755859375,34392700,163.19039916992188
MSFT,2020-04-29,173.22000122070312,177.67999267578125,171.8800048828125,177.42999267578125,51286600,170.5133819580078
MSFT,2020-04-30,180,180.39999389648438,176.22999572753906,179.2100067138672,53875900,172.22402954101562
MSFT,2020-05-01,175.8000030517578,178.63999938964844,174.00999450683594,174.57000732421875,39370500,167.76487731933594
MSFT,2020-05-04,174.49000549316406,179,173.8000030517578,178.83999633789062,30372900,171.86837768554688
MSFT,2020-05-05,180.6199951171875,183.64999389648438,179.89999389648438,180.75999450683594,36839200,173.7135772705078
MSFT,2020-05-06,182.0800018310547,184.1999969482422,181.6300048828125,182.5399932861328,32139300,175.4241943359375
MSFT,2020-05-07,184.1699981689453,184.5500030517578,182.5800018310547,183.60000610351562,28316000,176.44285583496094
MSFT,2020-05-08,184.97999572753906,185,183.36000061035156,184.67999267578125,30877800,177.48077392578125
MSFT,2020-05-11,183.14999389648438,187.50999450683594,182.85000610351562,186.74000549316406,30892700,179.46044921875
MSFT,2020-05-12,186.8000030517578,187.0399932861328,182.3000030517578,182.50999450683594,32038200,175.3953399658203
MSFT,2020-05-13,182.5500030517578,184.0500030517578,176.5399932861328,179.75,44711500,172.74298095703125
MSFT,2020-05-14,177.5399932861328,180.69000244140625,175.67999267578125,180.52999877929688,41873900,173.49253845214844
MSFT,2020-05-15,179.05999755859375,187.05999755859375,177,183.16000366210938,46610400,176.02000427246094
MSFT,2020-05-18,185.75,186.1999969482422,183.9600067138672,184.91000366210938,35264500,177.70179748535156
MSFT,2020-05-19,185.02999877929688,186.60000610351562,183.49000549316406,183.6300048828125,26799100,176.47169494628906
MSFT,2020-05-20,184.80999755859375,185.85000610351562,183.94000244140625,185.66000366210938,31261300,178.91949462890625
MSFT,2020-05-21,185.39999389648438,186.6699981689453,183.2899932861328,183.42999267578125,29119500,176.77044677734375
MSFT,2020-05-22,183.19000244140625,184.4600067138672,182.5399932861328,183.50999450683594,20826900,176.84750366210938
MSFT,2020-05-26,186.33999633789062,186.5,181.10000610351562,181.57000732421875,36073600,174.97796630859375
MSFT,2020-05-27,180.1999969482422,181.99000549316406,176.60000610351562,181.80999755859375,39517100,175.2092742919922
MSFT,2020-05-28,180.74000549316406,184.14999389648438,180.3800048828125,181.39999389648438,33810200,174.81414794921875
MSFT,2020-05-29,182.72999572753906,184.27000427246094,180.41000366210938,183.25,42130400,176.5969696044922
MSFT,2020-06-01,182.5399932861328,183,181.4600067138672,182.8300018310547,22622400,176.19224548339844
MSFT,2020-06-02,184.25,185,181.35000610351562,184.91000366210938,30794600,178.19671630859375
MSFT,2020-06-03,184.82000732421875,185.94000244140625,183.5800018310547,185.36000061035156,27311000,178.63034057617188
MSFT,2020-06-04,184.3000030517578,185.83999633789062,182.3000030517578,182.9199981689453,28761800,176.27891540527344
MSFT,2020-06-05,182.6199951171875,187.72999572753906,182.00999450683594,187.1999969482422,39893600,180.40353393554688
MSFT,2020-06-08,185.94000244140625,188.5500030517578,184.44000244140625,188.36000061035156,33211600,181.521484375
MSFT,2020-06-09,188,190.6999969482422,187.25999450683594,189.8000030517578,29783900,182.90919494628906
MSFT,2020-06-10,191.1300048828125,198.52000427246094,191.00999450683594,196.83999633789062,43872300,189.69358825683594
MSFT,2020-06-11,193.1300048828125,195.75999450683594,186.07000732421875,186.27000427246094,52854700,179.5073699951172
MSFT,2020-06-12,190.5399932861328,191.72000122070312,185.17999267578125,187.74000549316406,43373600,180.92396545410156
MSFT,2020-06-15,184.5800018310547,190.82000732421875,184.00999450683594,188.94000244140625,32770200,182.0803985595703
MSFT,2020-06-16,192.88999938964844,195.5800018310547,191.4600067138672,193.57000732421875,42556700,186.54229736328125
MSFT,2020-06-17,195.02999877929688,196.32000732421875,193.69000244140625,194.24000549316406,25687800,187.18798828125
MSFT,2020-06-18,194,196.49000549316406,194,196.32000732421875,23061600,189.1924591064453
MSFT,2020-06-19,198.58999633789062,199.2899932861328,194.3699951171875,195.14999389648438,44441100,188.06495666503906
MSFT,2020-06-22,195.7899932861328,200.75999450683594,195.22999572753906,200.57000732421875,32818900,193.2881622314453
MSFT,2020-06-23,202.08999633789062,203.9499969482422,201.42999267578125,201.91000366210938,30917400,194.57952880859375
MSFT,2020-06-24,201.60000610351562,203.25,196.55999755859375,197.83999633789062,36740600,190.65725708007812
MSFT,2020-06-25,197.8000030517578,200.61000061035156,195.47000122070312,200.33999633789062,27803900,193.06649780273438
MSFT,2020-06-26,199.72999572753906,199.88999938964844,194.8800048828125,196.3300018310547,54675800,189.2021026611328
MSFT,2020-06-29,195.77999877929688,198.52999877929688,193.5500030517578,198.44000244140625,26701600,191.23550415039062
MSFT,2020-06-30,197.8800048828125,204.39999389648438,197.74000549316406,203.50999450683594,34310300,196.1214141845703
MSFT,2020-07-01,203.13999938964844,206.35000610351562,201.77000427246094,204.6999969482422,32061200,197.2682342529297
MSFT,2020-07-02,205.67999267578125,208.02000427246094,205,206.25999450683594,29315800,198.77154541015625
MSFT,2020-07-06,208.8300018310547,211.1300048828125,208.08999633789062,210.6999969482422,31897600,203.05038452148438
MSFT,2020-07-07,210.4499969482422,214.6699981689453,207.99000549316406,208.25,33600700,200.6893310546875
MSFT,2020-07-08,210.07000732421875,213.25999450683594,208.69000244140625,212.8300018310547,33600000,205.10305786132812
MSFT,2020-07-09,216.3300018310547,216.3800048828125,211.47000122070312,214.32000732421875,33121700,206.53897094726562
MSFT,2020-07-10,213.6199951171875,214.0800018310547,211.0800018310547,213.6699981689453,26177600,205.91258239746094
MSFT,2020-07-13,214.47999572753906,215.8000030517578,206.5,207.07000732421875,38135600,199.5521697998047
MSFT,2020-07-14,206.1300048828125,208.85000610351562,202.02999877929688,208.35000610351562,37591800,200.7857208251953
MSFT,2020-07-15,209.55999755859375,211.3300018310547,205.02999877929688,208.0399932861328,32179400,200.48692321777344
MSFT,2020-07-16,205.39999389648438,205.6999969482422,202.30999755859375,203.9199981689453,29940700,196.51657104492188
MSFT,2020-07-17,204.47000122070312,205.0399932861328,201.38999938964844,202.8800048828125,31635300,195.5142822265625
MSFT,2020-07-20,205,212.3000030517578,203.00999450683594,211.60000610351562,36884800,203.9176788330078
MSFT,2020-07-21,213.66000366210938,213.94000244140625,208.02999877929688,208.75,37990400,201.1711883544922
MSFT,2020-07-22,209.1999969482422,212.3000030517578,208.38999938964844,211.75,49605700,204.06227111816406
MSFT,2020-07-23,207.19000244140625,210.9199981689453,202.14999389648438,202.5399932861328,67457000,195.18661499023438
MSFT,2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,39827000,193.99166870117188
MSFT,2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,30160900,196.44908142089844
MSFT,2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,23251400,194.68553161621094
MSFT,2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,19632600,196.65142822265625
MSFT,2020-07-30,201,204.4600067138672,199.57000732421875,203.89999389648438,25079600,196.4972381591797
MSFT,2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,51044000,197.56692504882812
MSFT,2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,78983000,208.6783447265625
MSFT,2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,49280100,205.54632568359375
MSFT,2020-08-05,214.89999389648438,215,211.57000732421875,212.94000244140625,28806400,205.2090606689453
MSFT,2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,32656800,208.49525451660156
MSFT,2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,27820400,204.7657928466797
MSFT,2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,36716500,200.6893310546875
MSFT,2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,36446500,195.9961395263672
MSFT,2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,28013100,201.59521484375
MSFT,2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,22588900,201.12298583984375
MSFT,2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,17958900,201.31570434570312
MSFT,2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,20184800,202.64564514160156
MSFT,2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,21336200,203.8117218017578
MSFT,2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,27627600,202.5751953125
MSFT,2020-08-20,209.5399932861328,215,208.91000366210938,214.5800018310547,26981500,207.28939819335938
MSFT,2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,36249300,205.78236389160156
MSFT,2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,25460100,206.42959594726562
MSFT,2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,23043700,209.1151885986328
MSFT,2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,39600800,213.63616943359375
MSFT,2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,57602200,218.8816680908203
MSFT,2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,26292900,221.13250732421875
MSFT,2020-08-31,227,228.6999969482422,224.30999755859375,225.52999877929688,28774200,217.86734008789062
MSFT,2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,25725500,219.54823303222656
MSFT,2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,34080800,223.7794189453125
MSFT,2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,58400300,209.91696166992188
MSFT,2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,59664100,206.9706268310547
MSFT,2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,52924300,195.7743682861328
MSFT,2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,45679000,204.1111602783203
MSFT,2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,35461500,198.39231872558594
MSFT,2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,33620100,197.09783935546875
MSFT,2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,30375800,198.43096923828125
MSFT,2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,21823900,201.6864471435547
MSFT,2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,26328100,198.0832061767578
MSFT,2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,34011300,196.01588439941406
MSFT,2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,55225300,193.58151245117188
MSFT,2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,39839700,195.658447265625
MSFT,2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,33517100,200.3726348876953
MSFT,2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,30803800,193.77468872070312
MSFT,2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,31202500,196.286376953125
MSFT,2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,29437300,200.75906372070312
MSFT,2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,32004900,202.3240203857422
MSFT,2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,24221900,200.21807861328125
MSFT,2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,33829100,203.1837921142578
MSFT,2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,27158400,205.241455078125
MSFT,2020-10-02,208,210.99000549316406,205.5399932861328,206.19000244140625,33154800,199.18443298339844
MSFT,2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,21331600,203.23211669921875
MSFT,2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,28554300,198.91395568847656
MSFT,2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,25681100,202.70079040527344
MSFT,2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,19925800,203.42530822753906
MSFT,2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,26458000,208.47760009765625
MSFT,2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,40461400,213.877685546875
MSFT,2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,28950800,215.28807067871094
MSFT,2020-10-14,223,224.22000122070312,219.1300048828125,220.86000061035156,23421700,213.35601806640625
MSFT,2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,22733100,212.19679260253906
MSFT,2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,26057900,212.19679260253906
MSFT,2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,27625800,206.94161987304688
MSFT,2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,22753500,207.3570098876953
MSFT,2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,22724900,207.50193786621094
MSFT,2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,22351500,207.58885192871094
MSFT,2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,18879600,208.8833465576172
MSFT,2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,37111600,202.94229125976562
MSFT,2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,36700300,206.00457763671875
MSFT,2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,51195600,195.793701171875
MSFT,2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,31432600,197.76438903808594
MSFT,2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,36953700,195.59083557128906
MSFT,2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,30842200,195.45562744140625
MSFT,2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,27512000,199.41629028320312
MSFT,2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,42311800,209.03790283203125
MSFT,2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,36080100,215.7034912109375
MSFT,2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,25231900,216.11883544921875
MSFT,2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,44395000,210.96995544433594
MSFT,2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,44045100,203.84068298339844
MSFT,2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,29440800,209.19244384765625
MSFT,2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,21593900,208.1201629638672
MSFT,2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,18621100,209.15382385253906
MSFT,2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,24953300,209.84934997558594
MSFT,2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,24154100,207.1734619140625
MSFT,2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,28372800,204.442138671875
MSFT,2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,24792700,205.74002075195312
MSFT,2020-11-20,212.1999969482422,213.2899932861328,210,210.38999938964844,22843100,203.7738494873047
MSFT,2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,25683500,203.50265502929688
MSFT,2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,33979700,207.13473510742188
MSFT,2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,21012900,207.14439392089844
MSFT,2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,14512200,208.46163940429688
MSFT,2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,33064800,207.33811950683594
MSFT,2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,30904500,209.4108123779297
MSFT,2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,23724500,208.59722900390625
MSFT,2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,25120900,207.50277709960938
MSFT,2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,24666000,207.61900329589844
MSFT,2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,24620000,207.55120849609375
MSFT,2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,23284100,209.21713256835938
MSFT,2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,32440600,205.13951110839844
MSFT,2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,26733300,203.89976501464844
MSFT,2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,30979400,206.55360412597656
MSFT,2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,28798400,207.4640350341797
MSFT,2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,27000600,207.396240234375
MSFT,2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,35023300,212.38430786132812
MSFT,2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,32515800,212.5198516845703
MSFT,2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,63354900,211.7159881591797
MSFT,2020-12-21,217.5500030517578,224,217.27999877929688,222.58999633789062,37181900,215.59019470214844
MSFT,2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,22612200,216.89773559570312
MSFT,2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,18699600,214.06954956054688
MSFT,2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,10550600,215.7451629638672
MSFT,2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,17933500,217.88568115234375
MSFT,2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,17403200,217.1011199951172
MSFT,2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,20272300,214.70880126953125
MSFT,2020-12-31,221.6999969482422,223,219.67999267578125,222.4199981689453,20942100,215.425537109375
MSFT,2021-01-04,222.52999877929688,223,214.80999755859375,217.69000244140625,37130100,210.84429931640625
MSFT,2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,23823000,211.04766845703125
MSFT,2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,35930700,205.5753631591797
MSFT,2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,27694500,211.4254150390625
MSFT,2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,22956200,212.71360778808594
MSFT,2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,23031300,210.65057373046875
MSFT,2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,23249300,208.17111206054688
MSFT,2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,20087100,209.53672790527344
MSFT,2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,29480800,206.3211212158203
MSFT,2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,31746500,205.96278381347656
MSFT,2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,30480900,209.6335906982422
MSFT,2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,37777300,217.28514099121094
MSFT,2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,30709400,217.8953399658203
MSFT,2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,30172700,218.8445281982422
MSFT,2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,33152100,222.3119659423828
MSFT,2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,49169600,225.02391052246094
MSFT,2021-01-27,238,240.44000244140625,230.13999938964844,232.89999389648438,69870600,225.5759735107422
MSFT,2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,49111200,231.41636657714844
MSFT,2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,42503100,224.66552734375
MSFT,2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,33314200,232.1136932373047
MSFT,2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,25916300,231.9781036376953
MSFT,2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243,27158100,235.3583526611328
MSFT,2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,25296100,234.39950561523438
MSFT,2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,18054800,234.58352661132812
MSFT,2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,22211900,234.8450164794922
MSFT,2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,23565000,236.10415649414062
MSFT,2021-02-10,245,245.9199981689453,240.88999938964844,242.82000732421875,22186700,235.1840057373047
MSFT,2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,15751100,236.80148315429688
MSFT,2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,16561100,237.2857666015625
MSFT,2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,26728500,236.03636169433594
MSFT,2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,21653500,237.0653533935547
MSFT,2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,16925600,236.66734313964844
MSFT,2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,25262600,233.92974853515625
MSFT,2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,36446900,227.6584930419922
MSFT,2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,30228700,226.45469665527344
MSFT,2021-02-24,230.00999450683594,235.1999969482422,229,234.5500030517578,26339700,227.69732666015625
MSFT,2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,39542200,222.2997589111328
MSFT,2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,37819200,225.5906982421875
MSFT,2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,25324000,230.01748657226562
MSFT,2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,22812500,227.03717041015625
MSFT,2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,34029500,220.91148376464844
MSFT,2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,44727800,220.10577392578125
MSFT,2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,41872800,224.83348083496094
MSFT,2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,35267400,220.7465057373047
MSFT,2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,33080500,226.9497833251953
MSFT,2021-03-10,237,237,232.0399932861328,232.4199981689453,29746800,225.62953186035156
MSFT,2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,29907600,230.20193481445312
MSFT,2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,22653700,228.86224365234375
MSFT,2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,26034900,227.94969177246094
MSFT,2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,28092200,230.76498413085938
MSFT,2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,29562100,230.1145477294922
MSFT,2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,34833000,223.97918701171875
MSFT,2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,46430700,223.62001037597656
MSFT,2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,30127000,229.09521484375
MSFT,2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,31638400,230.6387939453125
MSFT,2021-03-24,237.85000610351562,238,235.32000732421875,235.4600067138672,25620100,228.58071899414062
MSFT,2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,34061900,225.55189514160156
MSFT,2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,25479900,229.5709228515625
MSFT,2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,25227500,228.36715698242188
MSFT,2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,24792000,225.07618713378906
MSFT,2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,43623500,228.88165283203125
MSFT,2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,30338000,235.26943969726562
MSFT,2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,36910600,241.79310607910156
MSFT,2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,22931900,240.61842346191406
MSFT,2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,22719800,242.59881591796875
MSFT,2021-04-08,252.77000427246094,254.13999938964844,252,253.25,23625200,245.85096740722656
MSFT,2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,24326800,248.37501525878906
MSFT,2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,27148700,248.4332275390625
MSFT,2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,23837500,250.9378662109375
MSFT,2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,23070900,248.12257385253906
MSFT,2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,25627500,251.91836547851562
MSFT,2021-04-16,259.4700012207031,261,257.6000061035156,260.739990234375,24878600,253.12213134765625
MSFT,2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,23209300,251.18055725097656
MSFT,2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,19722900,250.71461486816406
MSFT,2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,24030400,252.966796875
MSFT,2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,25606200,249.6564483642578
MSFT,2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,21462600,253.52020263671875
MSFT,2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,19763300,253.90846252441406
MSFT,2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,31014200,254.316162109375
MSFT,2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,46903100,247.12266540527344
MSFT,2021-04-29,255.4600067138672,256.1000061035156,249,252.50999450683594,40589000,245.13255310058594
MSFT,2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,30945100,244.81219482421875
MSFT,2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,19626600,244.50157165527344
MSFT,2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,32756100,240.5504913330078
MSFT,2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,21901300,239.26907348632812
MSFT,2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,26491100,242.43380737304688
MSFT,2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,27032900,245.08404541015625
MSFT,2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,29299900,239.95828247070312
MSFT,2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,33641600,239.03607177734375
MSFT,2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239,36684400,232.01730346679688
MSFT,2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,29624300,235.92955017089844
MSFT,2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,23901100,240.89996337890625
MSFT,2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,24970200,238.0167236328125
MSFT,2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,20168000,235.9781036376953
MSFT,2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,25739800,236.5618896484375
MSFT,2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,21800700,239.8312530517578
MSFT,2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,21863100,238.556640625
MSFT,2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,21411500,244.01527404785156
MSFT,2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,17704300,244.92994689941406
MSFT,2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,17771600,244.70614624023438
MSFT,2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,24426200,242.58494567871094
MSFT,2021-05-28,251,252.0800018310547,249.55999755859375,249.67999267578125,18270200,242.94493103027344
MSFT,2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,23213300,240.72645568847656
MSFT,2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,19406700,240.62913513183594
MSFT,2021-06-03,245.22000122070312,246.33999633789062,243,245.7100067138672,25307700,239.08204650878906
MSFT,2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,25281100,244.02500915527344
MSFT,2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,23079200,246.96351623535156
MSFT,2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,22455000,245.7570037841797
MSFT,2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,17937600,246.7494659423828
MSFT,2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,24563600,250.30101013183594
MSFT,2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,18999700,250.9335174560547
MSFT,2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,19150500,252.87957763671875
MSFT,2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,18038900,251.39080810546875
MSFT,2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,27220000,250.437255859375
MSFT,2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,27565500,253.86228942871094
MSFT,2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,37202200,252.4319610595703
MSFT,2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,26696100,255.54563903808594
MSFT,2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,24694100,258.34796142578125
MSFT,2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,19518700,258.1143798828125
MSFT,2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,21446900,259.49615478515625
MSFT,2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,25611100,257.8711242675781
MSFT,2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,19590000,261.47137451171875
MSFT,2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,19937800,264.0789794921875
MSFT,2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,21656500,263.59259033203125
MSFT,2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,16725300,264.2737121582031
MSFT,2021-07-02,272.82000732421875,278,272.5,277.6499938964844,26458000,270.1604309082031
MSFT,2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,31565600,270.17022705078125
MSFT,2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,23260000,272.37896728515625
MSFT,2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,24618600,269.9366760253906
MSFT,2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,23916700,270.442626953125
MSFT,2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,18931700,269.8393859863281
MSFT,2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,26120100,273.400634765625
MSFT,2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,23113700,274.8893737792969
MSFT,2021-07-15,282,282.510009765625,279.8299865722656,281.0299987792969,22604200,273.4493103027344
MSFT,2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,26186800,273.17681884765625
MSFT,2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,32935600,269.5377197265625
MSFT,2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,26259700,271.7854309082031
MSFT,2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,24364300,273.8092956542969
MSFT,2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,23384100,278.4214782714844
MSFT,2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,22768100,281.856201171875
MSFT,2021-07-26,289,289.69000244140625,286.6400146484375,289.04998779296875,23176100,281.25299072265625
MSFT,2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,33604100,278.8106994628906
MSFT,2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,33566900,278.499267578125
MSFT,2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,18168300,278.7717590332031
MSFT,2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,20944800,277.2246398925781
MSFT,2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,16267400,277.1371154785156
MSFT,2021-08-03,285.4200134277344,287.2300109863281,284,287.1199951171875,17879000,279.37506103515625
MSFT,2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,16191300,278.7814636230469
MSFT,2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,13900200,281.7102966308594
MSFT,2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,16589300,281.65191650390625
MSFT,2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,16117600,280.5523376464844
MSFT,2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,18616600,278.71337890625
MSFT,2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,13955900,279.2096252441406
MSFT,2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,14561300,281.9925231933594
MSFT,2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,18249000,284.950439453125
MSFT,2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,22507600,286.6532897949219
MSFT,2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,20075300,285.1742248535156
MSFT,2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,21813000,283.42919921875
MSFT,2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,29850500,289.3175048828125
MSFT,2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,40817600,296.7169189453125
MSFT,2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,22830200,296.9996643066406
MSFT,2021-08-24,305.0199890136719,305.6499938964844,302,302.6199951171875,18175800,295.0206604003906
MSFT,2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,20006100,294.4259948730469
MSFT,2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,17666100,291.5792541503906
MSFT,2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,22605700,292.193359375
MSFT,2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,16348100,295.9662780761719
MSFT,2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,26285300,294.2991638183594
MSFT,2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,18983800,294.2503967285156
MSFT,2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,16285600,293.5875244140625
MSFT,2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,14747900,293.5778503417969
MSFT,2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,17180400,292.6418762207031
MSFT,2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,15046800,292.671142578125
MSFT,2021-09-09,300.82000732421875,302.1400146484375,297,297.25,19927000,289.7854919433594
MSFT,2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,19633400,288.2840881347656
MSFT,2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,23652900,289.5320129394531
MSFT,2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,21853400,292.2616882324219
MSFT,2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,28356300,297.1654357910156
MSFT,2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,19550800,297.5553283691406
MSFT,2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,41372500,292.3396911621094
MSFT,2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,38278700,286.9095153808594
MSFT,2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,22364100,287.39703369140625
MSFT,2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,26626300,291.0820617675781
MSFT,2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,18604600,292.0374755859375
MSFT,2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,14999000,291.83270263671875
MSFT,2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,23571700,286.7828674316406
MSFT,2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,43186200,276.40020751953125
MSFT,2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284,26353700,276.86822509765625
MSFT,2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,32343600,274.8404541015625
MSFT,2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,30086300,281.84014892578125
MSFT,2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,31350700,276.00054931640625
MSFT,2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,24993000,281.5086364746094
MSFT,2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,28002600,285.7493896484375
MSFT,2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,20430500,287.44573974609375
MSFT,2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,17685700,287.44573974609375
MSFT,2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,19298600,286.84130859375
MSFT,2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,17974100,285.5252380371094
MSFT,2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,23416300,288.86907958984375
MSFT,2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,27262900,295.1473083496094
MSFT,2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,25384800,296.5706787109375
MSFT,2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,22729300,299.5733947753906
MSFT,2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,17682100,300.48974609375
MSFT,2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,16537100,299.6903381347656
MSFT,2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,16918100,302.95623779296875
MSFT,2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,17449300,301.3963623046875
MSFT,2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,17554500,300.3923034667969
MSFT,2021-10-26,311,312.3999938964844,308.6000061035156,310.1099853515625,28107300,302.322509765625
MSFT,2021-10-27,316,326.1000061035156,316,323.1700134277344,52588700,315.0545349121094
MSFT,2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,26297900,316.20501708984375
MSFT,2021-10-29,324.1300048828125,332,323.8999938964844,331.6199951171875,34766000,323.2923278808594
MSFT,2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,27073200,321.0988464355469
MSFT,2021-11-02,330.30999755859375,333.45001220703125,330,333.1300048828125,26487100,324.7644958496094
MSFT,2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334,21500100,325.61260986328125
MSFT,2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,23992200,327.9913024902344
MSFT,2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,22570100,327.6208801269531
MSFT,2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,20897000,328.52752685546875
MSFT,2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,21307400,327.5136413574219
MSFT,2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,25500900,322.49298095703125
MSFT,2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,16849800,324.08203125
MSFT,2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,23831000,328.26434326171875
MSFT,2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,16723000,327.6306457519531
MSFT,2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,20886800,330.9842224121094
MSFT,2021-11-17,338.94000244140625,342.19000244140625,338,339.1199951171875,19053400,331.2088928222656
MSFT,2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,22463500,333.3087463378906
MSFT,2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,21963400,335.1057434082031
MSFT,2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,31031100,331.9023132324219
MSFT,2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,30427600,329.80242919921875
MSFT,2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,21661300,330.02716064453125
MSFT,2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,24217200,321.9891357421875
MSFT,2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,28563500,328.7769775390625
MSFT,2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,42885600,322.87786865234375
MSFT,2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,33337600,322.3797912597656
MSFT,2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,30766000,321.80352783203125
MSFT,2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,41779300,315.4747619628906
MSFT,2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,30032600,318.5805358886719
MSFT,2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,31021900,327.10693359375
MSFT,2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,24761000,327.15570068359375
MSFT,2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,22214200,325.329345703125
MSFT,2021-12-10,334.9800109863281,343,334.7900085449219,342.5400085449219,38095700,334.54913330078125
MSFT,2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,28899400,331.4823303222656
MSFT,2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,44438700,320.68035888671875
MSFT,2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,35381100,326.8431701660156
MSFT,2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,35034800,317.32061767578125
MSFT,2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,47750300,316.24627685546875
MSFT,2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,28326500,312.447021484375
MSFT,2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,24740600,319.65484619140625
MSFT,2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,24831500,325.427001953125
MSFT,2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,19617800,326.8822326660156
MSFT,2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,19947000,334.46124267578125
MSFT,2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,15661500,333.2892150878906
MSFT,2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,15042000,333.9728088378906
MSFT,2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,15994500,331.40423583984375
MSFT,2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,18000800,328.47418212890625
MSFT,2022-01-03,335.3500061035156,338,329.7799987792969,334.75,28865100,326.94085693359375
MSFT,2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,32674300,321.3347473144531
MSFT,2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,40054300,308.9993896484375
MSFT,2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,39646100,306.55767822265625
MSFT,2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,32720000,306.7139892578125
MSFT,2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,44289500,306.93853759765625
MSFT,2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,29386800,307.63201904296875
MSFT,2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,34372200,310.84527587890625
MSFT,2022-01-13,320.4700012207031,320.8800048828125,304,304.79998779296875,45366000,297.689453125
MSFT,2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,39846400,302.96356201171875
MSFT,2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,42333200,295.58966064453125
MSFT,2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,45933900,296.2537841796875
MSFT,2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,35380700,294.5641784667969
MSFT,2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,57984400,289.1241455078125
MSFT,2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,85731500,289.4561462402344
MSFT,2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,72848600,281.7599182128906
MSFT,2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,90428900,289.7882385253906
MSFT,2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,53481300,292.84515380859375
MSFT,2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,49743700,301.0688171386719
MSFT,2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,46444500,303.7253112792969
MSFT,2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,40950400,301.5571594238281
MSFT,2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,36636000,306.1474304199219
MSFT,2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,43730000,294.2223205566406
MSFT,2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,35096500,298.8029479980469
MSFT,2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,28533300,293.9293212890625
MSFT,2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,32421200,297.4551086425781
MSFT,2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,31284700,303.9499816894531
MSFT,2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,45386200,295.32598876953125
MSFT,2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,39175600,288.1572265625
MSFT,2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295,36359500,288.1181640625
MSFT,2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,27058300,293.4605407714844
MSFT,2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,29982100,293.11798095703125
MSFT,2022-02-17,296.3599853515625,296.79998779296875,290,290.7300109863281,32461600,284.53485107421875
MSFT,2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,34264000,281.7945251464844
MSFT,2022-02-22,285,291.5400085449219,284.5,287.7200012207031,41736100,281.5890197753906
MSFT,2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,37811200,274.29779052734375
MSFT,2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,56989700,288.3125915527344
MSFT,2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,32546700,290.9746398925781
MSFT,2022-02-28,294.30999755859375,299.1400146484375,293,298.7900085449219,34627500,292.423095703125
MSFT,2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,31217800,288.6649475097656
MSFT,2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,31873000,293.7933044433594
MSFT,2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,27314500,289.6142883300781
MSFT,2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,32356500,283.68341064453125
MSFT,2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,43157200,272.9667663574219
MSFT,2022-03-08,277.79998779296875,283.9599914550781,270,275.8500061035156,48159500,269.97198486328125
MSFT,2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,35204500,282.3524169921875
MSFT,2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,30628000,279.5044250488281
MSFT,2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,27209300,274.1020812988281
MSFT,2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,30660700,270.5493469238281
MSFT,2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,34245100,281.0311584472656
MSFT,2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,37826300,288.11688232421875
MSFT,2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,30816600,288.9291687011719
MSFT,2022-03-18,295.3699951171875,301,292.7300109863281,300.42999267578125,43390600,294.0281677246094
MSFT,2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,28351200,292.78521728515625
MSFT,2022-03-22,299.79998779296875,305,298.7699890136719,304.05999755859375,27599700,297.580810546875
MSFT,2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,25715400,293.1081848144531
MSFT,2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,24484500,297.6199951171875
MSFT,2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,22566500,297.20892333984375
MSFT,2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,29578200,304.0793151855469
MSFT,2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,30393400,308.68896484375
MSFT,2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,28163600,307.1719970703125
MSFT,2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,33422100,301.7402648925781
MSFT,2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,27110500,302.82666015625
MSFT,2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,24289600,308.2583312988281
MSFT,2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,23156700,304.2554931640625
MSFT,2022-04-06,305.19000244140625,307,296.7099914550781,299.5,40110400,293.11798095703125
MSFT,2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,31411200,294.9481506347656
MSFT,2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,24361900,290.641845703125
MSFT,2022-04-11,291.7900085449219,292.6099853515625,285,285.260009765625,34569300,279.181396484375
MSFT,2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,30966700,276.0496520996094
MSFT,2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,21907200,281.4911193847656
MSFT,2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,28221600,273.8670959472656
MSFT,2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,20778000,274.54241943359375
MSFT,2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,22297700,279.2205505371094
MSFT,2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,22906700,280.2580261230469
MSFT,2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,29454600,274.8262023925781
MSFT,2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,29405800,268.190673828125
MSFT,2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,35678900,274.7381591796875
MSFT,2022-04-26,277.5,278.3599853515625,270,270.2200012207031,46518400,264.4619140625
MSFT,2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,63477700,277.1849365234375
MSFT,2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,33646600,283.4582824707031
MSFT,2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,37073900,271.60638427734375
MSFT,2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,35151100,278.4082946777344
MSFT,2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,25978600,275.7756042480469
MSFT,2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,33599300,283.80084228515625
MSFT,2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,43260400,271.43994140625
MSFT,2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,37780300,268.8758239746094
MSFT,2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,47726000,258.9421081542969
MSFT,2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,39336400,263.75732421875
MSFT,2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,48975900,254.99795532226562
MSFT,2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,51033800,249.9087677001953
MSFT,2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,34925100,255.5558319091797
MSFT,2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,32550900,255.9276885986328
MSFT,2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,28828800,261.1343994140625
MSFT,2022-05-18,263,263.6000061035156,252.77000427246094,254.0800018310547,31356000,249.24501037597656
MSFT,2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,32692300,248.32290649414062
MSFT,2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,39199300,247.75392150878906
MSFT,2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,33175400,255.6900177001953
MSFT,2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,29043900,254.67959594726562
MSFT,2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,28547900,257.5244140625
MSFT,2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,25002100,260.8400573730469
MSFT,2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,26910800,268.0404052734375
MSFT,2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,37827700,266.69647216796875
MSFT,2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,25292200,267.23602294921875
MSFT,2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,44008200,269.35491943359375
MSFT,2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,28059000,264.8817138671875
MSFT,2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,22400300,263.6358337402344
MSFT,2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,22860700,267.3144836425781
MSFT,2022-06-08,271.7099914550781,273,269.6099853515625,270.4100036621094,17372300,265.2642517089844
MSFT,2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,26439700,259.7512512207031
MSFT,2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,31422800,248.17576599121094
MSFT,2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,46135800,237.64993286132812
MSFT,2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,28651500,239.83750915527344
MSFT,2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,33111700,246.96913146972656
MSFT,2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,33169200,240.3083953857422
MSFT,2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,43084800,242.93734741210938
MSFT,2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,29928300,248.91146850585938
MSFT,2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,25939900,248.31309509277344
MSFT,2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,25861400,253.93402099609375
MSFT,2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,33923200,262.6058654785156
MSFT,2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,24615100,259.849365234375
MSFT,2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,27295500,251.5993194580078
MSFT,2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,20069800,255.3074188232422
MSFT,2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,31730900,251.94268798828125
MSFT,2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,22837700,254.64031982421875
MSFT,2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,22941000,257.84808349609375
MSFT,2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,23824400,261.1441650390625
MSFT,2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,20859900,263.29248046875
MSFT,2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,19658800,262.5665588378906
MSFT,2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,19455200,259.47650146484375
MSFT,2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,35868500,248.84278869628906
MSFT,2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,29497400,247.910888671875
MSFT,2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,25102800,249.24501037597656
MSFT,2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,29774100,251.8347930908203
MSFT,2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,20975000,249.41177368164062
MSFT,2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,25012600,254.59127807617188
MSFT,2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,22788300,257.27911376953125
MSFT,2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,22404700,259.8002624511719
MSFT,2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,21881300,255.40553283691406
MSFT,2022-07-25,261,261.5,256.80999755859375,258.8299865722656,21056000,253.90463256835938
MSFT,2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,39348000,247.10647583007812
MSFT,2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,45994000,263.6260070800781
MSFT,2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,33459300,271.15008544921875
MSFT,2022-07-29,277.70001220703125,282,276.6300048828125,280.739990234375,32152800,275.397705078125
MSFT,2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,21539600,272.71966552734375
MSFT,2022-08-02,276,277.8900146484375,272.3800048828125,274.82000732421875,22754200,269.59039306640625
MSFT,2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,23518900,277.0947265625
MSFT,2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,18098700,278.2522888183594
MSFT,2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,16774600,277.5263977050781
MSFT,2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,18739200,274.9856872558594
MSFT,2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,23405200,276.9279479980469
MSFT,2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,24687800,283.657470703125
MSFT,2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,20065900,281.5581359863281
MSFT,2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,22619700,286.3551330566406
MSFT,2022-08-15,291,294.17999267578125,290.1099853515625,293.4700012207031,18085700,287.88543701171875
MSFT,2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,18102900,287.1399230957031
MSFT,2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,18253400,286.3829650878906
MSFT,2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,17186200,285.2524108886719
MSFT,2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,20570000,281.3005676269531
MSFT,2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,25061100,273.04290771484375
MSFT,2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,17527400,271.755126953125
MSFT,2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,18137000,271.11614990234375
MSFT,2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,16583400,274.124267578125
MSFT,2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,27549300,263.5466613769531
MSFT,2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,20338500,260.7351379394531
MSFT,2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,22767100,258.513427734375
MSFT,2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,24791800,257.0388488769531
MSFT,2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,23263400,255.9869384765625
MSFT,2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,22855400,251.72048950195312
MSFT,2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,21328200,248.95809936523438
MSFT,2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,24126700,253.716064453125
MSFT,2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,20319900,254.13877868652344
MSFT,2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,22084700,259.9781188964844
MSFT,2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,18747700,262.13104248046875
MSFT,2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,33353300,247.719482421875
MSFT,2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,23913000,247.94557189941406
MSFT,2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,31530900,241.22149658203125
MSFT,2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,39791800,240.5923614501953
MSFT,2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,26826900,240.37608337402344
MSFT,2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,26660300,238.34115600585938
MSFT,2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,28625600,234.9004669189453
MSFT,2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,31061200,236.8960418701172
MSFT,2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,34176000,233.88792419433594
MSFT,2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,27694200,233.42588806152344
MSFT,2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,27018700,232.4035186767578
MSFT,2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,29029700,236.9845733642578
MSFT,2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,27484200,233.47503662109375
MSFT,2022-09-30,238.2899932861328,240.5399932861328,232.72999572753906,232.89999389648438,35694800,228.95297241210938
MSFT,2022-10-03,235.41000366210938,241.61000061035156,234.66000366210938,240.74000549316406,28880400,236.66015625
MSFT,2022-10-04,245.08999633789062,250.36000061035156,244.97999572753906,248.8800048828125,34888400,244.6621856689453
MSFT,2022-10-05,245.99000549316406,250.5800018310547,244.10000610351562,249.1999969482422,20347100,244.9767608642578
MSFT,2022-10-06,247.92999267578125,250.33999633789062,246.0800018310547,246.7899932861328,20239900,242.60760498046875
MSFT,2022-10-07,240.89999389648438,241.32000732421875,233.1699981689453,234.24000549316406,37769600,230.27029418945312
MSFT,2022-10-10,233.0500030517578,234.55999755859375,226.72999572753906,229.25,29743600,225.36485290527344
MSFT,2022-10-11,227.6199951171875,229.05999755859375,224.11000061035156,225.41000366210938,30474000,221.58993530273438
MSFT,2022-10-12,225.39999389648438,227.86000061035156,223.9600067138672,225.75,21903900,221.92416381835938
MSFT,2022-10-13,219.85000610351562,236.10000610351562,219.1300048828125,234.24000549316406,42551800,230.27029418945312
MSFT,2022-10-14,235.5399932861328,237.24000549316406,228.33999633789062,228.55999755859375,30198600,224.6865234375
MSFT,2022-10-17,235.82000732421875,238.9600067138672,235.13999938964844,237.52999877929688,28142300,233.5045166015625
MSFT,2022-10-18,243.24000549316406,243.92999267578125,235.3699951171875,238.5,26329600,234.45806884765625
MSFT,2022-10-19,237.0399932861328,239.61000061035156,234.2899932861328,236.47999572753906,19985700,232.47232055664062
MSFT,2022-10-20,235.77000427246094,241.30999755859375,234.8699951171875,236.14999389648438,21811000,232.14791870117188
MSFT,2022-10-21,234.74000549316406,243,234.5,242.1199951171875,26299700,238.01675415039062
MSFT,2022-10-24,243.75999450683594,247.83999633789062,241.3000030517578,247.25,24911200,243.059814453125
MSFT,2022-10-25,247.25999450683594,251.0399932861328,245.8300018310547,250.66000366210938,34775500,246.41200256347656
MSFT,2022-10-26,231.1699981689453,238.3000030517578,230.05999755859375,231.32000732421875,82543200,227.3997802734375
MSFT,2022-10-27,231.0399932861328,233.69000244140625,225.77999877929688,226.75,40424600,222.9072265625
MSFT,2022-10-28,226.24000549316406,236.60000610351562,226.0500030517578,235.8699951171875,40647700,231.87265014648438
MSFT,2022-10-31,233.75999450683594,234.9199981689453,231.14999389648438,232.1300048828125,28357300,228.196044921875
MSFT,2022-11-01,234.60000610351562,235.74000549316406,227.3300018310547,228.1699981689453,30592300,224.3031463623047
MSFT,2022-11-02,229.4600067138672,231.3000030517578,220.0399932861328,220.10000610351562,38407000,216.36993408203125
MSFT,2022-11-03,220.08999633789062,220.41000366210938,213.97999572753906,214.25,36633900,210.61904907226562
MSFT,2022-11-04,217.5500030517578,221.58999633789062,213.42999267578125,221.38999938964844,36789100,217.6380615234375
MSFT,2022-11-07,221.99000549316406,228.41000366210938,221.27999877929688,227.8699951171875,33498000,224.00823974609375
MSFT,2022-11-08,228.6999969482422,231.64999389648438,225.83999633789062,228.8699951171875,28192500,224.99130249023438
MSFT,2022-11-09,227.3699951171875,228.6300048828125,224.3300018310547,224.50999450683594,27852900,220.7052001953125
MSFT,2022-11-10,235.42999267578125,243.3300018310547,235,242.97999572753906,46268000,238.86215209960938
MSFT,2022-11-11,242.99000549316406,247.99000549316406,241.92999267578125,247.11000061035156,34620200,242.92218017578125
MSFT,2022-11-14,241.99000549316406,243.91000366210938,239.2100067138672,241.5500030517578,31123300,237.45640563964844
MSFT,2022-11-15,245.66000366210938,247,240.02999877929688,241.97000122070312,31390100,237.86927795410156
MSFT,2022-11-16,242.7899932861328,243.8000030517578,240.4199981689453,241.72999572753906,24093300,238.3030548095703
MSFT,2022-11-17,237.77999877929688,243.25,237.6300048828125,241.67999267578125,23123500,238.2537384033203
MSFT,2022-11-18,243.50999450683594,243.74000549316406,239.02999877929688,241.22000122070312,27613500,237.80026245117188
MSFT,2022-11-21,241.42999267578125,244.6699981689453,241.19000244140625,242.0500030517578,26394700,238.61849975585938
MSFT,2022-11-22,243.58999633789062,245.30999755859375,240.7100067138672,245.02999877929688,19665700,241.55625915527344
MSFT,2022-11-23,245.11000061035156,248.27999877929688,244.27000427246094,247.5800018310547,19508500,244.0701141357422
MSFT,2022-11-25,247.30999755859375,248.6999969482422,246.72999572753906,247.49000549316406,9200800,243.9813690185547
MSFT,2022-11-28,246.0800018310547,246.64999389648438,240.8000030517578,241.75999450683594,24778200,238.33262634277344
MSFT,2022-11-29,241.39999389648438,242.7899932861328,238.2100067138672,240.3300018310547,17956300,236.92291259765625
MSFT,2022-11-30,240.57000732421875,255.3300018310547,239.86000061035156,255.13999938964844,47594200,251.52291870117188
MSFT,2022-12-01,253.8699951171875,256.1199951171875,250.9199981689453,254.69000244140625,26041500,251.0792999267578
MSFT,2022-12-02,249.82000732421875,256.05999755859375,249.69000244140625,255.02000427246094,21528500,251.4046173095703
MSFT,2022-12-05,252.00999450683594,253.82000732421875,248.05999755859375,250.1999969482422,23435300,246.65296936035156
MSFT,2022-12-06,250.82000732421875,251.86000061035156,243.77999877929688,245.1199951171875,22463700,241.6449737548828
MSFT,2022-12-07,244.8300018310547,246.16000366210938,242.2100067138672,244.3699951171875,20481500,240.90560913085938
MSFT,2022-12-08,244.83999633789062,248.74000549316406,243.05999755859375,247.39999389648438,22611800,243.89266967773438
MSFT,2022-12-09,244.6999969482422,248.30999755859375,244.16000366210938,245.4199981689453,20609700,241.9407196044922
MSFT,2022-12-12,247.4499969482422,252.5399932861328,247.1699981689453,252.50999450683594,30665100,248.93020629882812
MSFT,2022-12-13,261.69000244140625,263.9200134277344,253.07000732421875,256.9200134277344,42196900,253.27767944335938
MSFT,2022-12-14,257.1300048828125,262.5899963378906,254.30999755859375,257.2200012207031,35410900,253.5734405517578
MSFT,2022-12-15,253.72000122070312,254.1999969482422,247.33999633789062,249.00999450683594,35560400,245.47984313964844
MSFT,2022-12-16,248.5500030517578,249.83999633789062,243.50999450683594,244.69000244140625,86102000,241.22108459472656
MSFT,2022-12-19,244.86000061035156,245.2100067138672,238.7100067138672,240.4499969482422,29696400,237.0411834716797
MSFT,2022-12-20,239.39999389648438,242.91000366210938,238.4199981689453,241.8000030517578,25150800,238.37205505371094
MSFT,2022-12-21,241.69000244140625,245.6199951171875,240.11000061035156,244.42999267578125,23690600,240.96475219726562
MSFT,2022-12-22,241.25999450683594,241.99000549316406,233.8699951171875,238.19000244140625,28651700,234.813232421875
MSFT,2022-12-23,236.11000061035156,238.8699951171875,233.94000244140625,238.72999572753906,21207000,235.34555053710938
MSFT,2022-12-27,238.6999969482422,238.92999267578125,235.8300018310547,236.9600067138672,16688600,233.60067749023438
MSFT,2022-12-28,236.88999938964844,239.72000122070312,234.1699981689453,234.52999877929688,17457100,231.20510864257812
MSFT,2022-12-29,235.64999389648438,241.9199981689453,235.64999389648438,241.00999450683594,19770700,237.59323120117188
MSFT,2022-12-30,238.2100067138672,239.9600067138672,236.66000366210938,239.82000732421875,21938500,236.4201202392578
MSFT,2023-01-03,243.0800018310547,245.75,237.39999389648438,239.5800018310547,25740000,236.1835174560547
MSFT,2023-01-04,232.27999877929688,232.8699951171875,225.9600067138672,229.10000610351562,50623400,225.85211181640625
MSFT,2023-01-05,227.1999969482422,227.5500030517578,221.75999450683594,222.30999755859375,39585600,219.15834045410156
MSFT,2023-01-06,223,225.75999450683594,219.35000610351562,224.92999267578125,43613600,221.74119567871094
MSFT,2023-01-09,226.4499969482422,231.24000549316406,226.41000366210938,227.1199951171875,27369800,223.90016174316406
MSFT,2023-01-10,227.75999450683594,231.30999755859375,227.3300018310547,228.85000610351562,27033900,225.60562133789062
MSFT,2023-01-11,231.2899932861328,235.9499969482422,231.11000061035156,235.77000427246094,28669300,232.4275360107422
MSFT,2023-01-12,235.25999450683594,239.89999389648438,233.55999755859375,238.50999450683594,27269500,235.12869262695312
MSFT,2023-01-13,237,239.3699951171875,234.9199981689453,239.22999572753906,21333300,235.83847045898438
MSFT,2023-01-17,237.97000122070312,240.91000366210938,237.08999633789062,240.35000610351562,29831300,236.94261169433594
MSFT,2023-01-18,241.57000732421875,242.3800048828125,235.52000427246094,235.80999755859375,30028700,232.46697998046875
MSFT,2023-01-19,233.77999877929688,235.52000427246094,230.67999267578125,231.92999267578125,28623000,228.6419677734375
MSFT,2023-01-20,234.86000061035156,240.74000549316406,234.50999450683594,240.22000122070312,35389800,236.81446838378906
MSFT,2023-01-23,241.10000610351562,245.1699981689453,239.64999389648438,242.5800018310547,31934000,239.14097595214844
MSFT,2023-01-24,242.5,243.9499969482422,240.44000244140625,242.0399932861328,40234400,238.60865783691406
MSFT,2023-01-25,234.47999572753906,243.3000030517578,230.89999389648438,240.61000061035156,66526600,237.19891357421875
MSFT,2023-01-26,243.64999389648438,248.30999755859375,242,248,33454500,244.48414611816406
MSFT,2023-01-27,248.99000549316406,249.8300018310547,246.8300018310547,248.16000366210938,26498900,244.6418914794922
MSFT,2023-01-30,244.50999450683594,245.60000610351562,242.1999969482422,242.7100067138672,25867400,239.26914978027344
MSFT,2023-01-31,243.4499969482422,247.9499969482422,242.9499969482422,247.80999755859375,26541100,244.2968292236328
MSFT,2023-02-01,248,255.17999267578125,245.47000122070312,252.75,31259900,249.16680908203125
MSFT,2023-02-02,258.82000732421875,264.69000244140625,257.25,264.6000061035156,39940400,260.8487854003906
MSFT,2023-02-03,259.5400085449219,264.20001220703125,257.1000061035156,258.3500061035156,29077300,254.6874237060547
MSFT,2023-02-06,257.44000244140625,258.29998779296875,254.77999877929688,256.7699890136719,22518000,253.1298065185547
MSFT,2023-02-07,260.5299987792969,268.7699890136719,260.0799865722656,267.55999755859375,50841400,263.766845703125
MSFT,2023-02-08,273.20001220703125,276.760009765625,266.2099914550781,266.7300109863281,54686000,262.9486083984375
MSFT,2023-02-09,273.79998779296875,273.9800109863281,262.79998779296875,263.6199951171875,42375100,259.88275146484375
MSFT,2023-02-10,261.5299987792969,264.0899963378906,260.6600036621094,263.1000061035156,25818500,259.3700866699219
MSFT,2023-02-13,267.6400146484375,274.6000061035156,267.1499938964844,271.32000732421875,44630900,267.47357177734375
MSFT,2023-02-14,272.6700134277344,274.9700012207031,269.2799987792969,272.1700134277344,37047900,268.3115234375
MSFT,2023-02-15,268.32000732421875,270.7300109863281,266.17999267578125,269.32000732421875,28922400,266.1669006347656
MSFT,2023-02-16,264.0199890136719,266.739990234375,261.8999938964844,262.1499938964844,29603600,259.0808410644531
MSFT,2023-02-17,259.3900146484375,260.0899963378906,256,258.05999755859375,30000100,255.0387420654297
MSFT,2023-02-21,254.47999572753906,255.49000549316406,251.58999633789062,252.6699981689453,28397400,249.7118377685547
MSFT,2023-02-22,254.08999633789062,254.33999633789062,250.33999633789062,251.50999450683594,22491100,248.56539916992188
MSFT,2023-02-23,255.55999755859375,256.8399963378906,250.47999572753906,254.77000427246094,29219100,251.78724670410156
MSFT,2023-02-24,249.9600067138672,251,248.10000610351562,249.22000122070312,24990900,246.30224609375
MSFT,2023-02-27,252.4600067138672,252.82000732421875,249.38999938964844,250.16000366210938,21190000,247.23123168945312
MSFT,2023-02-28,249.07000732421875,251.49000549316406,248.72999572753906,249.4199981689453,22491000,246.4998779296875
MSFT,2023-03-01,250.75999450683594,250.92999267578125,245.7899932861328,246.27000427246094,27565300,243.38677978515625
MSFT,2023-03-02,246.5500030517578,251.39999389648438,245.61000061035156,251.11000061035156,24808200,248.1700897216797
MSFT,2023-03-03,252.19000244140625,255.6199951171875,251.38999938964844,255.2899932861328,30760100,252.30117797851562
MSFT,2023-03-06,256.42999267578125,260.1199951171875,255.97999572753906,256.8699951171875,24109800,253.86265563964844
MSFT,2023-03-07,256.29998779296875,257.69000244140625,253.38999938964844,254.14999389648438,21473200,251.1745147705078
MSFT,2023-03-08,254.0399932861328,254.5399932861328,250.80999755859375,253.6999969482422,17340200,250.7297821044922
MSFT,2023-03-09,255.82000732421875,259.55999755859375,251.5800018310547,252.32000732421875,26653400,249.36593627929688
MSFT,2023-03-10,251.0800018310547,252.7899932861328,247.60000610351562,248.58999633789062,28333900,245.67959594726562
MSFT,2023-03-13,247.39999389648438,257.9100036621094,245.72999572753906,253.9199981689453,33339700,250.94717407226562
MSFT,2023-03-14,256.75,261.07000732421875,255.86000061035156,260.7900085449219,33620300,257.7367858886719
MSFT,2023-03-15,259.9800109863281,266.4800109863281,259.2099914550781,265.44000244140625,46028000,262.33233642578125
MSFT,2023-03-16,265.2099914550781,276.55999755859375,263.2799987792969,276.20001220703125,54768800,272.96636962890625
MSFT,2023-03-17,278.260009765625,283.3299865722656,276.32000732421875,279.42999267578125,69527400,276.1585388183594
MSFT,2023-03-20,276.9800109863281,277.4800109863281,269.8500061035156,272.2300109863281,43466600,269.0428161621094
MSFT,2023-03-21,274.8800048828125,275,269.5199890136719,273.7799987792969,34558700,270.5746765136719
MSFT,2023-03-22,273.3999938964844,281.0400085449219,272.17999267578125,272.2900085449219,34873300,269.10211181640625
MSFT,2023-03-23,277.94000244140625,281.05999755859375,275.20001220703125,277.6600036621094,36610900,274.4092712402344
MSFT,2023-03-24,277.239990234375,280.6300048828125,275.2799987792969,280.57000732421875,28172000,277.2851867675781
MSFT,2023-03-27,280.5,281.4599914550781,275.5199890136719,276.3800048828125,26840200,273.144287109375
MSFT,2023-03-28,275.7900085449219,276.1400146484375,272.04998779296875,275.2300109863281,21878600,272.0077209472656
MSFT,2023-03-29,278.9599914550781,281.1400146484375,278.4100036621094,280.510009765625,25087000,277.22589111328125
MSFT,2023-03-30,284.2300109863281,284.4599914550781,281.4800109863281,284.04998779296875,25053400,280.72442626953125
MSFT,2023-03-31,283.7300109863281,289.2699890136719,283,288.29998779296875,32766000,284.9246826171875
MSFT,2023-04-03,286.5199890136719,288.2699890136719,283.95001220703125,287.2300109863281,24883300,283.86724853515625
MSFT,2023-04-04,287.2300109863281,290.45001220703125,285.6700134277344,287.17999267578125,25824300,283.81781005859375
MSFT,2023-04-05,285.8500061035156,287.1499938964844,282.9200134277344,284.3399963378906,22064800,281.0110168457031
MSFT,2023-04-06,283.2099914550781,292.0799865722656,282.0299987792969,291.6000061035156,29770300,288.1860656738281
MSFT,2023-04-10,289.2099914550781,289.6000061035156,284.7099914550781,289.3900146484375,23103000,286.0019226074219
MSFT,2023-04-11,285.75,285.9800109863281,281.6400146484375,282.8299865722656,27276600,279.5187072753906
MSFT,2023-04-12,284.7900085449219,287.010009765625,281.9599914550781,283.489990234375,27403400,280.1710205078125
MSFT,2023-04-13,283.5899963378906,289.8999938964844,283.1700134277344,289.8399963378906,24222700,286.4466552734375
MSFT,2023-04-14,287,288.4800109863281,283.69000244140625,286.1400146484375,20987900,282.78997802734375
MSFT,2023-04-17,289.92999267578125,291.6000061035156,286.1600036621094,288.79998779296875,23836200,285.4187927246094
MSFT,2023-04-18,291.57000732421875,291.760009765625,287.010009765625,288.3699951171875,20161800,284.993896484375
MSFT,2023-04-19,285.989990234375,289.04998779296875,284.5400085449219,288.45001220703125,17150300,285.0729064941406
MSFT,2023-04-20,285.25,289.0299987792969,285.0799865722656,286.1099853515625,23244400,282.76031494140625
MSFT,2023-04-21,285.010009765625,286.2699890136719,283.05999755859375,285.760009765625,21676400,282.4144287109375
MSFT,2023-04-24,282.0899963378906,284.95001220703125,278.7200012207031,281.7699890136719,26611000,278.47113037109375
MSFT,2023-04-25,279.510009765625,281.6000061035156,275.3699951171875,275.4200134277344,45772200,272.1955261230469
MSFT,2023-04-26,296.70001220703125,299.57000732421875,292.7300109863281,295.3699951171875,64599200,291.91192626953125
MSFT,2023-04-27,295.9700012207031,305.20001220703125,295.25,304.8299865722656,46462600,301.26116943359375
MSFT,2023-04-28,304.010009765625,308.92999267578125,303.30999755859375,307.260009765625,36446700,303.6627502441406
MSFT,2023-05-01,306.9700012207031,308.6000061035156,305.1499938964844,305.55999755859375,21294100,301.982666015625
MSFT,2023-05-02,307.760009765625,309.17999267578125,303.9100036621094,305.4100036621094,26404400,301.8343505859375
MSFT,2023-05-03,306.6199951171875,308.6099853515625,304.0899963378906,304.3999938964844,22360800,300.8362121582031
MSFT,2023-05-04,306.239990234375,307.760009765625,303.3999938964844,305.4100036621094,22519900,301.8343505859375
MSFT,2023-05-05,305.7200012207031,311.9700012207031,304.2699890136719,310.6499938964844,28181200,307.01300048828125
MSFT,2023-05-08,310.1300048828125,310.20001220703125,306.0899963378906,308.6499938964844,21318600,305.0364074707031
MSFT,2023-05-09,308,310.0400085449219,306.30999755859375,307,21340800,303.40576171875
MSFT,2023-05-10,308.6199951171875,313,307.6700134277344,312.30999755859375,30078000,308.6535949707031
MSFT,2023-05-11,310.1000061035156,311.1199951171875,306.260009765625,310.1099853515625,31680200,306.4793395996094
MSFT,2023-05-12,310.54998779296875,310.6499938964844,306.6000061035156,308.9700012207031,19758100,305.3526611328125
MSFT,2023-05-15,309.1000061035156,309.8999938964844,307.5899963378906,309.4599914550781,16336500,305.8369445800781
MSFT,2023-05-16,309.8299865722656,313.7099914550781,309.8299865722656,311.739990234375,26730300,308.09027099609375
MSFT,2023-05-17,312.2900085449219,314.42999267578125,310.739990234375,314,24315000,311.0022277832031
MSFT,2023-05-18,314.5299987792969,319.0400085449219,313.7200012207031,318.5199890136719,27276000,315.47900390625
MSFT,2023-05-19,316.739990234375,318.75,316.3699951171875,318.3399963378906,27529500,315.30078125
MSFT,2023-05-22,318.6000061035156,322.5899963378906,318.010009765625,321.17999267578125,24115700,318.1136779785156
MSFT,2023-05-23,320.0299987792969,322.7200012207031,315.25,315.260009765625,30797200,312.25018310546875
MSFT,2023-05-24,314.7300109863281,316.5,312.6099853515625,313.8500061035156,23384900,310.8536376953125
MSFT,2023-05-25,323.239990234375,326.8999938964844,320,325.9200134277344,43301700,322.80841064453125
MSFT,2023-05-26,324.0199890136719,333.3999938964844,323.8800048828125,332.8900146484375,36630600,329.71185302734375
MSFT,2023-05-30,335.2300109863281,335.739990234375,330.5199890136719,331.2099914550781,29503100,328.0478515625
MSFT,2023-05-31,332.2900085449219,335.94000244140625,327.3299865722656,328.3900146484375,45950600,325.25482177734375
MSFT,2023-06-01,325.92999267578125,333.5299987792969,324.7200012207031,332.5799865722656,26773900,329.4048156738281
MSFT,2023-06-02,334.25,337.5,332.54998779296875,335.3999938964844,25864000,332.1978759765625
MSFT,2023-06-05,335.2200012207031,338.55999755859375,334.6600036621094,335.94000244140625,21307100,332.73272705078125
MSFT,2023-06-06,335.3299865722656,335.3699951171875,332.1700134277344,333.67999267578125,20396200,330.49432373046875
MSFT,2023-06-07,331.6499938964844,334.489990234375,322.5,323.3800048828125,40717100,320.29266357421875
MSFT,2023-06-08,323.94000244140625,326.6400146484375,323.3500061035156,325.260009765625,23277700,322.15472412109375
MSFT,2023-06-09,324.989990234375,329.989990234375,324.4100036621094,326.7900085449219,22514900,323.6701354980469
MSFT,2023-06-12,328.5799865722656,332.1000061035156,325.1600036621094,331.8500061035156,24260300,328.6817932128906
MSFT,2023-06-13,334.4700012207031,336.9800109863281,330.3900146484375,334.2900085449219,22951300,331.0985412597656
MSFT,2023-06-14,334.3399963378906,339.0400085449219,332.80999755859375,337.3399963378906,26003800,334.1193542480469
MSFT,2023-06-15,337.4800109863281,349.8399963378906,337.20001220703125,348.1000061035156,38899100,344.7766418457031
MSFT,2023-06-16,351.32000732421875,351.4700012207031,341.95001220703125,342.3299865722656,46533600,339.06170654296875
MSFT,2023-06-20,339.30999755859375,342.0799865722656,335.8599853515625,338.04998779296875,26375400,334.8226013183594
MSFT,2023-06-21,336.3699951171875,337.7300109863281,332.07000732421875,333.55999755859375,25117800,330.37548828125
MSFT,2023-06-22,334.1199951171875,340.1199951171875,333.3399963378906,339.7099914550781,23556800,336.46673583984375
MSFT,2023-06-23,334.3599853515625,337.9599914550781,333.45001220703125,335.0199890136719,23084700,331.8215026855469
MSFT,2023-06-26,333.7200012207031,336.1099853515625,328.489990234375,328.6000061035156,21520600,325.46282958984375
MSFT,2023-06-27,331.8599853515625,336.1499938964844,329.29998779296875,334.57000732421875,24354100,331.3758239746094
MSFT,2023-06-28,334.6600036621094,337.9800109863281,333.80999755859375,335.8500061035156,20259500,332.6436462402344
MSFT,2023-06-29,334.7099914550781,336.1099853515625,332.6199951171875,335.04998779296875,16997000,331.8512268066406
MSFT,2023-06-30,337.75,342.7300109863281,337.20001220703125,340.5400085449219,26823800,337.288818359375
MSFT,2023-07-03,339.19000244140625,340.8999938964844,336.57000732421875,337.989990234375,12508700,334.7631530761719
MSFT,2023-07-05,335.0899963378906,341.6499938964844,334.7300109863281,338.1499938964844,18172400,334.921630859375
MSFT,2023-07-06,337.29998779296875,342.989990234375,335.5,341.2699890136719,28161200,338.0118408203125
MSFT,2023-07-07,339.32000732421875,341.7900085449219,337,337.2200012207031,21185300,334.00048828125
MSFT,2023-07-10,334.6000061035156,335.2300109863281,327.5899963378906,331.8299865722656,32791400,328.6619873046875
MSFT,2023-07-11,331.05999755859375,332.8599853515625,327,332.4700012207031,26698200,329.29583740234375
MSFT,2023-07-12,336.6000061035156,341.6499938964844,335.6700134277344,337.20001220703125,29995300,333.9807434082031
MSFT,2023-07-13,339.55999755859375,343.739990234375,339.0199890136719,342.6600036621094,20567200,339.3885498046875
MSFT,2023-07-14,347.5899963378906,351.42999267578125,344.30999755859375,345.239990234375,28302200,341.9439392089844
MSFT,2023-07-17,345.67999267578125,346.989990234375,342.20001220703125,345.7300109863281,20363900,342.4292907714844
MSFT,2023-07-18,345.8299865722656,366.7799987792969,342.1700134277344,359.489990234375,64872700,356.0578918457031
MSFT,2023-07-19,361.75,362.4599914550781,352.44000244140625,355.0799865722656,39732900,351.69000244140625
MSFT,2023-07-20,353.57000732421875,357.9700012207031,345.3699951171875,346.8699951171875,33778400,343.5583801269531
MSFT,2023-07-21,349.1499938964844,350.29998779296875,339.8299865722656,343.7699890136719,69368900,340.4879455566406
MSFT,2023-07-24,345.8500061035156,346.9200134277344,342.30999755859375,345.1099853515625,26678100,341.815185546875
MSFT,2023-07-25,347.1099853515625,351.8900146484375,345.07000732421875,350.9800109863281,41637700,347.629150390625
MSFT,2023-07-26,341.44000244140625,344.6700134277344,333.1099853515625,337.7699890136719,58383700,334.54522705078125
MSFT,2023-07-27,340.4800109863281,341.3299865722656,329.04998779296875,330.7200012207031,39635300,327.56256103515625
MSFT,2023-07-28,333.6700134277344,340.010009765625,333.1700134277344,338.3699951171875,28484900,335.1395263671875
MSFT,2023-07-31,336.9200134277344,337.70001220703125,333.3599853515625,335.9200134277344,25446000,332.71295166015625
MSFT,2023-08-01,335.19000244140625,338.5400085449219,333.70001220703125,336.3399963378906,18311900,333.12890625
MSFT,2023-08-02,333.6300048828125,333.6300048828125,326.3599853515625,327.5,27761300,324.3733215332031
MSFT,2023-08-03,326,329.8800048828125,325.95001220703125,326.6600036621094,18253700,323.54132080078125
MSFT,2023-08-04,331.8800048828125,335.1400146484375,327.239990234375,327.7799987792969,23727700,324.650634765625
MSFT,2023-08-07,328.3699951171875,331.1099853515625,327.5199890136719,330.1099853515625,17741500,326.9583740234375
MSFT,2023-08-08,326.9599914550781,328.75,323,326.04998779296875,22327600,322.9371337890625
MSFT,2023-08-09,326.4700012207031,327.1099853515625,321.04998779296875,322.2300109863281,22373300,319.15362548828125
MSFT,2023-08-10,326.0199890136719,328.260009765625,321.17999267578125,322.92999267578125,20113700,319.846923828125
MSFT,2023-08-11,320.260009765625,322.4100036621094,319.2099914550781,321.010009765625,24342600,317.9452819824219
MSFT,2023-08-14,321.3900146484375,324.05999755859375,320.0799865722656,324.0400085449219,18836100,320.9463195800781
MSFT,2023-08-15,323,325.0899963378906,320.8999938964844,321.8599853515625,16966300,318.78717041015625
MSFT,2023-08-16,320.79998779296875,324.4200134277344,319.79998779296875,320.3999938964844,20698900,318.01300048828125
MSFT,2023-08-17,320.5400085449219,321.8699951171875,316.2099914550781,316.8800048828125,21257200,314.5191955566406
MSFT,2023-08-18,314.489990234375,318.3800048828125,311.54998779296875,316.4800109863281,24744800,314.1221923828125
MSFT,2023-08-21,317.92999267578125,322.7699890136719,317.0400085449219,321.8800048828125,24040000,319.4819641113281
MSFT,2023-08-22,325.5,326.0799865722656,321.4599914550781,322.4599914550781,16102000,320.0575866699219
MSFT,2023-08-23,323.82000732421875,329.20001220703125,323.4599914550781,327,21166400,324.5638122558594
MSFT,2023-08-24,332.8500061035156,332.9800109863281,319.9599914550781,319.9700012207031,23281400,317.586181640625
MSFT,2023-08-25,321.4700012207031,325.3599853515625,318.79998779296875,322.9800109863281,21684100,320.5737609863281
MSFT,2023-08-28,325.6600036621094,326.1499938964844,321.7200012207031,323.70001220703125,14808500,321.2883605957031
MSFT,2023-08-29,321.8800048828125,328.9800109863281,321.8800048828125,328.4100036621094,19284600,325.9632873535156
MSFT,2023-08-30,328.6700134277344,329.80999755859375,326.45001220703125,328.7900085449219,15222100,326.3404846191406
MSFT,2023-08-31,329.20001220703125,330.9100036621094,326.7799987792969,327.760009765625,26411000,325.3181457519531
MSFT,2023-09-01,331.30999755859375,331.989990234375,326.7799987792969,328.6600036621094,14931200,326.2114562988281
MSFT,2023-09-05,329,334.8500061035156,328.6600036621094,333.54998779296875,18553900,331.06500244140625
MSFT,2023-09-06,333.3800048828125,334.4599914550781,330.17999267578125,332.8800048828125,17535800,330.3999938964844
MSFT,2023-09-07,331.2900085449219,333.0799865722656,329.0299987792969,329.9100036621094,18381000,327.4521484375
MSFT,2023-09-08,330.0899963378906,336.1600036621094,329.4599914550781,334.2699890136719,19530100,331.7796325683594
MSFT,2023-09-11,337.239990234375,338.4200134277344,335.42999267578125,337.94000244140625,16583300,335.4223327636719
MSFT,2023-09-12,335.82000732421875,336.7900085449219,331.4800109863281,331.7699890136719,17565500,329.2982482910156
MSFT,2023-09-13,331.30999755859375,336.8500061035156,331.1700134277344,336.05999755859375,16544400,333.5563049316406
MSFT,2023-09-14,339.1499938964844,340.8599853515625,336.57000732421875,338.70001220703125,20267000,336.1766357421875
MSFT,2023-09-15,336.9200134277344,337.3999938964844,329.6499938964844,330.2200012207031,37666900,327.75982666015625
MSFT,2023-09-18,327.79998779296875,330.3999938964844,326.3599853515625,329.05999755859375,16834200,326.60845947265625
MSFT,2023-09-19,326.1700134277344,329.3900146484375,324.510009765625,328.6499938964844,16505900,326.2015075683594
MSFT,2023-09-20,329.510009765625,329.5899963378906,320.510009765625,320.7699890136719,21436500,318.38018798828125
MSFT,2023-09-21,319.260009765625,325.3500061035156,315,319.5299987792969,35529500,317.1494445800781
MSFT,2023-09-22,321.32000732421875,321.45001220703125,316.1499938964844,317.010009765625,21447900,314.6482238769531
MSFT,2023-09-25,316.5899963378906,317.6700134277344,315,317.5400085449219,17836000,315.1742858886719
MSFT,2023-09-26,315.1300048828125,315.8800048828125,310.0199890136719,312.1400146484375,26297600,309.81451416015625
MSFT,2023-09-27,312.29998779296875,314.29998779296875,309.69000244140625,312.7900085449219,19410100,310.4596862792969
MSFT,2023-09-28,310.989990234375,315.4800109863281,309.45001220703125,313.6400146484375,19683600,311.3033752441406
MSFT,2023-09-29,317.75,319.4700012207031,314.9800109863281,315.75,24140300,313.3975830078125
MSFT,2023-10-02,316.2799987792969,321.8900146484375,315.17999267578125,321.79998779296875,20570000,319.40252685546875
MSFT,2023-10-03,320.8299865722656,321.3900146484375,311.2099914550781,313.3900146484375,21033500,311.05523681640625
MSFT,2023-10-04,314.0299987792969,320.0400085449219,314,318.9599914550781,20720100,316.5837097167969
MSFT,2023-10-05,319.0899963378906,319.9800109863281,314.8999938964844,319.3599853515625,16965600,316.9806823730469
MSFT,2023-10-06,316.54998779296875,329.19000244140625,316.29998779296875,327.260009765625,25645500,324.8218994140625
MSFT,2023-10-09,324.75,330.29998779296875,323.17999267578125,329.82000732421875,19891200,327.3628234863281
MSFT,2023-10-10,330.9599914550781,331.1000061035156,327.6700134277344,328.3900146484375,20557100,325.9434509277344
MSFT,2023-10-11,331.2099914550781,332.82000732421875,329.1400146484375,332.4200134277344,20063200,329.9434509277344
MSFT,2023-10-12,330.57000732421875,333.6300048828125,328.7200012207031,331.1600036621094,19313100,328.69281005859375
MSFT,2023-10-13,332.3800048828125,333.8299865722656,326.3599853515625,327.7300109863281,21072400,325.28839111328125
MSFT,2023-10-16,331.04998779296875,336.1400146484375,330.6000061035156,332.6400146484375,22158000,330.16180419921875
MSFT,2023-10-17,329.5899963378906,333.4599914550781,327.4100036621094,332.05999755859375,18338500,329.5860900878906
MSFT,2023-10-18,332.489990234375,335.5899963378906,328.29998779296875,330.1099853515625,23153600,327.6506042480469
MSFT,2023-10-19,332.1499938964844,336.8800048828125,330.9100036621094,331.32000732421875,25052100,328.85162353515625
MSFT,2023-10-20,331.7200012207031,331.9200134277344,325.45001220703125,326.6700134277344,25012600,324.23626708984375
MSFT,2023-10-23,325.4700012207031,332.7300109863281,324.3900146484375,329.32000732421875,24374700,326.8665466308594
MSFT,2023-10-24,331.29998779296875,331.8399963378906,327.6000061035156,330.5299987792969,31153600,328.0675048828125
MSFT,2023-10-25,345.0199890136719,346.20001220703125,337.6199951171875,340.6700134277344,55053800,338.1319580078125
MSFT,2023-10-26,340.5400085449219,341.6300048828125,326.94000244140625,327.8900146484375,37828500,325.4471740722656
MSFT,2023-10-27,330.42999267578125,336.7200012207031,328.3999938964844,329.80999755859375,29856500,327.3528747558594
MSFT,2023-10-30,333.4100036621094,339.45001220703125,331.8299865722656,337.30999755859375,22828100,334.7969665527344
MSFT,2023-10-31,338.8500061035156,339,334.69000244140625,338.1099853515625,20265300,335.59100341796875
MSFT,2023-11-01,339.7900085449219,347.4200134277344,339.6499938964844,346.07000732421875,28158800,343.49176025390625
MSFT,2023-11-02,347.239990234375,348.8299865722656,344.7699890136719,348.32000732421875,24348100,345.7249755859375
MSFT,2023-11-03,349.6300048828125,354.3900146484375,347.3299865722656,352.79998779296875,23624000,350.17156982421875
MSFT,2023-11-06,353.45001220703125,357.5400085449219,353.3500061035156,356.5299987792969,23828300,353.873779296875
MSFT,2023-11-07,359.3999938964844,362.4599914550781,357.6300048828125,360.5299987792969,25833900,357.843994140625
MSFT,2023-11-08,361.67999267578125,363.8699951171875,360.54998779296875,363.20001220703125,26767800,360.494140625
MSFT,2023-11-09,362.29998779296875,364.7900085449219,360.3599853515625,360.69000244140625,24847300,358.0028076171875
MSFT,2023-11-10,361.489990234375,370.1000061035156,361.07000732421875,369.6700134277344,28042100,366.9158935546875
MSFT,2023-11-13,368.2200012207031,368.4700012207031,365.8999938964844,366.67999267578125,19986500,363.9482116699219
MSFT,2023-11-14,371.010009765625,371.95001220703125,367.3500061035156,370.2699890136719,27683900,367.5114440917969
MSFT,2023-11-15,371.2799987792969,373.1300048828125,367.1099853515625,369.6700134277344,26860100,367.6606140136719
MSFT,2023-11-16,370.9599914550781,376.3500061035156,370.17999267578125,376.1700134277344,27182300,374.1253356933594
MSFT,2023-11-17,373.6099853515625,374.3699951171875,367,369.8500061035156,40157000,367.83966064453125
MSFT,2023-11-20,371.2200012207031,378.8699951171875,371,377.44000244140625,52465100,375.3883972167969
MSFT,2023-11-21,375.6700134277344,376.2200012207031,371.1199951171875,373.07000732421875,28423100,371.04217529296875
MSFT,2023-11-22,378,379.7900085449219,374.9700012207031,377.8500061035156,23345300,375.7961730957031
MSFT,2023-11-24,377.3299865722656,377.9700012207031,375.1400146484375,377.42999267578125,10176600,375.37841796875
MSFT,2023-11-27,376.7799987792969,380.6400146484375,376.20001220703125,378.6099853515625,22179200,376.552001953125
MSFT,2023-11-28,378.3500061035156,383,378.1600036621094,382.70001220703125,20453100,380.6197814941406
MSFT,2023-11-29,383.760009765625,384.29998779296875,377.44000244140625,378.8500061035156,28963400,376.7907409667969
MSFT,2023-11-30,378.489990234375,380.0899963378906,375.4700012207031,378.9100036621094,30554400,376.85040283203125
MSFT,2023-12-01,376.760009765625,378.1600036621094,371.30999755859375,374.510009765625,33020400,372.4743347167969
MSFT,2023-12-04,369.1000061035156,369.5199890136719,362.8999938964844,369.1400146484375,32063300,367.1335144042969
MSFT,2023-12-05,366.45001220703125,373.0799865722656,365.6199951171875,372.5199890136719,23065000,370.4951171875
MSFT,2023-12-06,373.5400085449219,374.17999267578125,368.0299987792969,368.79998779296875,21182100,366.7953796386719
MSFT,2023-12-07,368.2300109863281,371.45001220703125,366.32000732421875,370.95001220703125,23118900,368.9336853027344
MSFT,2023-12-08,369.20001220703125,374.4599914550781,368.2300109863281,374.2300109863281,20144800,372.19586181640625
MSFT,2023-12-11,368.4800109863281,371.6000061035156,366.1000061035156,371.29998779296875,27708800,369.2817687988281
MSFT,2023-12-12,370.8500061035156,374.4200134277344,370.4599914550781,374.3800048828125,24838300,372.34503173828125
MSFT,2023-12-13,376.0199890136719,377.6400146484375,370.7699890136719,374.3699951171875,30955500,372.3350524902344
MSFT,2023-12-14,373.30999755859375,373.760009765625,364.1300048828125,365.92999267578125,43277500,363.9409484863281
MSFT,2023-12-15,366.8500061035156,372.3999938964844,366.2799987792969,370.7300109863281,78478200,368.7148742675781
MSFT,2023-12-18,369.45001220703125,373,368.67999267578125,372.6499938964844,21802900,370.6243896484375
MSFT,2023-12-19,371.489990234375,373.260009765625,369.8399963378906,373.260009765625,20603700,371.2311096191406
MSFT,2023-12-20,375,376.0299987792969,370.5299987792969,370.6199951171875,26316700,368.60546875
MSFT,2023-12-21,372.55999755859375,374.4100036621094,370.0400085449219,373.5400085449219,17708000,371.50958251953125
MSFT,2023-12-22,373.67999267578125,375.17999267578125,372.7099914550781,374.5799865722656,17091100,372.5439453125
MSFT,2023-12-26,375,376.94000244140625,373.5,374.6600036621094,12673100,372.6235046386719
MSFT,2023-12-27,373.69000244140625,375.05999755859375,372.80999755859375,374.07000732421875,14905400,372.0367126464844
MSFT,2023-12-28,375.3699951171875,376.4599914550781,374.1600036621094,375.2799987792969,14327000,373.2401123046875
MSFT,2023-12-29,376,377.1600036621094,373.4800109863281,376.0400085449219,18723000,373.9959716796875
MSFT,2024-01-02,373.8599853515625,375.8999938964844,366.7699890136719,370.8699951171875,25258600,368.8540954589844
MSFT,2024-01-03,369.010009765625,373.260009765625,368.510009765625,370.6000061035156,23083500,368.5855712890625
MSFT,2024-01-04,370.6700134277344,373.1000061035156,367.1700134277344,367.94000244140625,20901500,365.94000244140625
MSFT,2024-01-05,368.9700012207031,372.05999755859375,366.5,367.75,20987000,365.75103759765625
MSFT,2024-01-08,369.29998779296875,375.20001220703125,369.010009765625,374.69000244140625,23134000,372.6533508300781
MSFT,2024-01-09,372.010009765625,375.989990234375,371.19000244140625,375.7900085449219,20830000,373.74737548828125
MSFT,2024-01-10,376.3699951171875,384.1700134277344,376.32000732421875,382.7699890136719,25514200,380.68939208984375
MSFT,2024-01-11,386,390.67999267578125,380.3800048828125,384.6300048828125,27850800,382.5393371582031
MSFT,2024-01-12,385.489990234375,388.67999267578125,384.6499938964844,388.4700012207031,21645700,386.3584289550781
MSFT,2024-01-16,393.6600036621094,394.0299987792969,387.6199951171875,390.2699890136719,27202300,388.14862060546875
MSFT,2024-01-17,387.9800109863281,390.1099853515625,384.80999755859375,389.4700012207031,22234100,387.3529968261719
MSFT,2024-01-18,391.7200012207031,393.989990234375,390.1199951171875,393.8699951171875,23392100,391.72906494140625
MSFT,2024-01-19,395.760009765625,398.6700134277344,393.5,398.6700134277344,29272000,396.50299072265625
MSFT,2024-01-22,400.0199890136719,400.6199951171875,393.5899963378906,396.510009765625,27016900,394.3547668457031
MSFT,2024-01-23,395.75,399.3800048828125,393.92999267578125,398.8999938964844,20525900,396.7317199707031
MSFT,2024-01-24,401.5400085449219,405.6300048828125,400.45001220703125,402.55999755859375,24867000,400.3718566894531
MSFT,2024-01-25,404.32000732421875,407.010009765625,402.5299987792969,404.8699951171875,21021200,402.6692810058594
MSFT,2024-01-26,404.3699951171875,406.1700134277344,402.42999267578125,403.92999267578125,17803300,401.7344055175781
MSFT,2024-01-29,406.05999755859375,409.9800109863281,404.3299865722656,409.7200012207031,24510200,407.492919921875
MSFT,2024-01-30,412.260009765625,413.04998779296875,406.45001220703125,408.5899963378906,33477600,406.3690490722656
MSFT,2024-01-31,406.9599914550781,415.32000732421875,397.2099914550781,397.5799865722656,47871100,395.4189147949219
MSFT,2024-02-01,401.8299865722656,408,401.79998779296875,403.7799987792969,30657700,401.5852355957031
MSFT,2024-02-02,403.80999755859375,412.6499938964844,403.55999755859375,411.2200012207031,28245000,408.9847717285156
MSFT,2024-02-05,409.8999938964844,411.1600036621094,403.989990234375,405.6499938964844,25352300,403.4450378417969
MSFT,2024-02-06,405.8800048828125,407.9700012207031,402.9100036621094,405.489990234375,18382600,403.285888671875
MSFT,2024-02-07,407.44000244140625,414.29998779296875,407.3999938964844,414.04998779296875,22340500,411.7994079589844
MSFT,2024-02-08,414.04998779296875,415.55999755859375,412.5299987792969,414.1099853515625,21225300,411.8590393066406
MSFT,2024-02-09,415.25,420.82000732421875,415.0899963378906,420.54998779296875,22032800,418.2640380859375
MSFT,2024-02-12,420.55999755859375,420.739990234375,414.75,415.260009765625,21202900,413.0028076171875
MSFT,2024-02-13,404.94000244140625,410.07000732421875,403.3900146484375,406.32000732421875,27824900,404.1114196777344
MSFT,2024-02-14,408.07000732421875,409.8399963378906,404.57000732421875,409.489990234375,20401200,408.0173034667969
MSFT,2024-02-15,408.1400146484375,409.1300048828125,404.2900085449219,406.55999755859375,21825500,405.09783935546875
MSFT,2024-02-16,407.9599914550781,408.2900085449219,403.44000244140625,404.05999755859375,22281100,402.6068420410156
MSFT,2024-02-20,403.239990234375,404.489990234375,398.010009765625,402.7900085449219,24307900,401.3414001464844
MSFT,2024-02-21,400.1700134277344,402.2900085449219,397.2200012207031,402.17999267578125,18631100,400.73358154296875
MSFT,2024-02-22,410.19000244140625,412.8299865722656,408.57000732421875,411.6499938964844,27009900,410.1695251464844
MSFT,2024-02-23,415.6700134277344,415.8599853515625,408.9700012207031,410.3399963378906,16295900,408.8642578125
MSFT,2024-02-26,411.4599914550781,412.1600036621094,407.3599853515625,407.5400085449219,16193500,406.0743408203125
MSFT,2024-02-27,407.989990234375,408.32000732421875,403.8500061035156,407.4800109863281,14835800,406.0145263671875
MSFT,2024-02-28,408.17999267578125,409.29998779296875,405.32000732421875,407.7200012207031,13183100,406.253662109375
MSFT,2024-02-29,408.6400146484375,414.20001220703125,405.9200134277344,413.6400146484375,31947300,412.15240478515625
MSFT,2024-03-01,411.2699890136719,415.8699951171875,410.8800048828125,415.5,17800300,414.00567626953125
MSFT,2024-03-04,413.44000244140625,417.3500061035156,412.32000732421875,414.9200134277344,17596000,413.42779541015625
MSFT,2024-03-05,413.9599914550781,414.25,400.6400146484375,402.6499938964844,26919200,401.2018737792969
MSFT,2024-03-06,402.9700012207031,405.1600036621094,398.3900146484375,402.0899963378906,22344100,400.6438903808594
MSFT,2024-03-07,406.1199951171875,409.7799987792969,402.239990234375,409.1400146484375,18718500,407.6686096191406
MSFT,2024-03-08,407.9599914550781,410.4200134277344,404.3299865722656,406.2200012207031,17971700,404.7590637207031
MSFT,2024-03-11,403.760009765625,405.67999267578125,401.260009765625,404.5199890136719,16120800,403.0651550292969
MSFT,2024-03-12,407.6199951171875,415.57000732421875,406.7900085449219,415.2799987792969,22457000,413.7864685058594
MSFT,2024-03-13,418.1000061035156,418.17999267578125,411.45001220703125,415.1000061035156,17115900,413.6071472167969
MSFT,2024-03-14,420.239990234375,427.82000732421875,417.989990234375,425.2200012207031,34157300,423.69073486328125
MSFT,2024-03-15,419.2900085449219,422.6000061035156,412.7900085449219,416.4200134277344,45049800,414.9223937988281
MSFT,2024-03-18,414.25,420.7300109863281,413.7799987792969,417.32000732421875,20106000,415.81915283203125
MSFT,2024-03-19,417.8299865722656,421.6700134277344,415.54998779296875,421.4100036621094,19837900,419.8944396972656
MSFT,2024-03-20,422,425.9599914550781,420.6600036621094,425.2300109863281,17860100,423.7007141113281
MSFT,2024-03-21,429.8299865722656,430.82000732421875,427.1600036621094,429.3699951171875,21296200,427.8258056640625
MSFT,2024-03-22,429.70001220703125,429.8599853515625,426.07000732421875,428.739990234375,17636500,427.19805908203125
MSFT,2024-03-25,425.239990234375,427.4100036621094,421.6099853515625,422.8599853515625,18060500,421.3392028808594
MSFT,2024-03-26,425.6099853515625,425.989990234375,421.3500061035156,421.6499938964844,16725600,420.133544921875
MSFT,2024-03-27,424.44000244140625,424.45001220703125,419.010009765625,421.42999267578125,16705000,419.9143371582031
MSFT,2024-03-28,420.9599914550781,421.8699951171875,419.1199951171875,420.7200012207031,21871200,419.2069091796875
MSFT,2024-04-01,423.95001220703125,427.8900146484375,422.2200012207031,424.57000732421875,16316000,423.0430908203125
MSFT,2024-04-02,420.1099853515625,422.3800048828125,417.8399963378906,421.44000244140625,17912000,419.9243469238281
MSFT,2024-04-03,419.7300109863281,423.260009765625,419.0899963378906,420.45001220703125,16502300,418.9378967285156
MSFT,2024-04-04,424.989990234375,428.6700134277344,417.57000732421875,417.8800048828125,19370900,416.37713623046875
MSFT,2024-04-05,420.010009765625,426.510009765625,418.32000732421875,425.5199890136719,16544300,423.9896545410156
MSFT,2024-04-08,425.1700134277344,427.2799987792969,423.29998779296875,424.5899963378906,14272400,423.06298828125
MSFT,2024-04-09,426.44000244140625,427.739990234375,421.6199951171875,426.2799987792969,12512300,424.7469177246094
MSFT,2024-04-10,422.19000244140625,424.0299987792969,419.70001220703125,423.260009765625,16216600,421.73779296875
MSFT,2024-04-11,425.82000732421875,429.3699951171875,422.3599853515625,427.92999267578125,17966400,426.3909912109375
MSFT,2024-04-12,424.04998779296875,425.17999267578125,419.7699890136719,421.8999938964844,19232100,420.3826904296875
MSFT,2024-04-15,426.6000061035156,426.82000732421875,413.42999267578125,413.6400146484375,20273500,412.15240478515625
MSFT,2024-04-16,414.57000732421875,418.3999938964844,413.7300109863281,414.5799865722656,16765600,413.0889892578125
MSFT,2024-04-17,417.25,418.8800048828125,410.3299865722656,411.8399963378906,15855500,410.3588562011719
MSFT,2024-04-18,410.6300048828125,411.8900146484375,403.95001220703125,404.2699890136719,21029900,402.8160705566406
MSFT,2024-04-19,404.0299987792969,405.4800109863281,397.7699890136719,399.1199951171875,30276500,397.6846008300781
MSFT,2024-04-22,400.0799865722656,402.8500061035156,395.75,400.9599914550781,20286900,399.5179748535156
MSFT,2024-04-23,404.239990234375,408.20001220703125,403.05999755859375,407.57000732421875,15734500,406.1042175292969
MSFT,2024-04-24,409.55999755859375,412.4700012207031,406.7799987792969,409.05999755859375,15065300,407.5888366699219
MSFT,2024-04-25,394.0299987792969,399.8900146484375,388.0299987792969,399.0400085449219,40586500,397.6048889160156
MSFT,2024-04-26,412.1700134277344,413,405.760009765625,406.32000732421875,29694700,404.8587341308594
MSFT,2024-04-29,405.25,406.32000732421875,399.19000244140625,402.25,19582100,400.8033447265625
MSFT,2024-04-30,401.489990234375,402.1600036621094,389.1700134277344,389.3299865722656,28781400,387.9297790527344
MSFT,2024-05-01,392.6099853515625,401.7200012207031,390.30999755859375,394.94000244140625,23562500,393.5196228027344
MSFT,2024-05-02,397.6600036621094,399.92999267578125,394.6499938964844,397.8399963378906,17709400,396.4092102050781
MSFT,2024-05-03,402.2799987792969,407.1499938964844,401.8599853515625,406.6600036621094,17446700,405.1974792480469
MSFT,2024-05-06,408.760009765625,413.92999267578125,406.3699951171875,413.5400085449219,16996600,412.0527648925781
MSFT,2024-05-07,414.6600036621094,414.6700134277344,409.0899963378906,409.3399963378906,20018200,407.86785888671875
MSFT,2024-05-08,408.1700134277344,412.2300109863281,406.7099914550781,410.5400085449219,11792300,409.06353759765625
MSFT,2024-05-09,410.57000732421875,412.7200012207031,409.1000061035156,412.32000732421875,14689700,410.8371276855469
MSFT,2024-05-10,412.94000244140625,415.3800048828125,411.79998779296875,414.739990234375,13402300,413.2484130859375
MSFT,2024-05-13,418.010009765625,418.3500061035156,410.82000732421875,413.7200012207031,15440200,412.2320861816406
MSFT,2024-05-14,412.0199890136719,417.489990234375,411.54998779296875,416.55999755859375,15109300,415.0618896484375
MSFT,2024-05-15,417.8999938964844,423.80999755859375,417.2699890136719,423.0799865722656,22239500,422.31878662109375
MSFT,2024-05-16,421.79998779296875,425.4200134277344,420.3500061035156,420.989990234375,17530100,420.2325744628906
MSFT,2024-05-17,422.5400085449219,422.9200134277344,418.0299987792969,420.2099914550781,15352200,419.4539489746094
MSFT,2024-05-20,420.2099914550781,426.7699890136719,419.989990234375,425.3399963378906,16272100,424.5747375488281
MSFT,2024-05-21,426.8299865722656,432.9700012207031,424.8500061035156,429.0400085449219,21453300,428.2680969238281
MSFT,2024-05-22,430.0899963378906,432.4100036621094,427.1300048828125,430.5199890136719,18073700,429.74542236328125
MSFT,2024-05-23,432.9700012207031,433.6000061035156,425.4200134277344,427,17211700,426.23175048828125
MSFT,2024-05-24,427.19000244140625,431.05999755859375,424.4100036621094,430.1600036621094,11845800,429.3860778808594
MSFT,2024-05-28,429.6300048828125,430.82000732421875,426.6000061035156,430.32000732421875,15718000,429.5457763671875
MSFT,2024-05-29,425.69000244140625,430.94000244140625,425.69000244140625,429.1700134277344,15517100,428.3978576660156
MSFT,2024-05-30,424.29998779296875,424.29998779296875,414.239990234375,414.6700134277344,28424800,413.9239501953125
MSFT,2024-05-31,416.75,416.75,404.510009765625,415.1300048828125,47995300,414.38311767578125
MSFT,2024-06-03,415.5299987792969,416.42999267578125,408.9200134277344,413.5199890136719,17484700,412.7760009765625
MSFT,2024-06-04,412.42999267578125,416.44000244140625,409.67999267578125,416.07000732421875,14348900,415.3214416503906
MSFT,2024-06-05,417.80999755859375,424.0799865722656,416.29998779296875,424.010009765625,16988000,423.24713134765625
MSFT,2024-06-06,424.010009765625,425.30999755859375,420.5799865722656,424.5199890136719,14861300,423.7561950683594
MSFT,2024-06-07,426.20001220703125,426.2799987792969,423,423.8500061035156,13621700,423.0874328613281
MSFT,2024-06-10,424.70001220703125,428.0799865722656,423.8900146484375,427.8699951171875,14003000,427.1001892089844
MSFT,2024-06-11,425.4800109863281,432.82000732421875,425.25,432.67999267578125,14551100,431.9015197753906
MSFT,2024-06-12,435.32000732421875,443.3999938964844,433.25,441.05999755859375,22366200,440.2664489746094
MSFT,2024-06-13,440.8500061035156,443.3900146484375,439.3699951171875,441.5799865722656,15960600,440.7855224609375
MSFT,2024-06-14,438.2799987792969,443.1400146484375,436.7200012207031,442.57000732421875,13582000,441.77374267578125
MSFT,2024-06-17,442.5899963378906,450.94000244140625,440.7200012207031,448.3699951171875,20790000,447.56329345703125
MSFT,2024-06-18,449.7099914550781,450.1400146484375,444.8900146484375,446.3399963378906,17112500,445.5369567871094
MSFT,2024-06-20,446.29998779296875,446.5299987792969,441.2699890136719,445.70001220703125,19877400,444.89813232421875
MSFT,2024-06-21,447.3800048828125,450.5799865722656,446.510009765625,449.7799987792969,34486200,448.97076416015625
MSFT,2024-06-24,449.79998779296875,452.75,446.4100036621094,447.6700134277344,15913700,446.8645935058594
MSFT,2024-06-25,448.25,451.4200134277344,446.75,450.95001220703125,16747500,450.138671875
MSFT,2024-06-26,449,453.6000061035156,448.19000244140625,452.1600036621094,16507000,451.34649658203125
MSFT,2024-06-27,452.17999267578125,456.1700134277344,451.7699890136719,452.8500061035156,14806300,452.0352478027344
MSFT,2024-06-28,453.07000732421875,455.3800048828125,446.4100036621094,446.95001220703125,28362300,446.1458740234375
MSFT,2024-07-01,448.6600036621094,457.3699951171875,445.6600036621094,456.7300109863281,17662800,455.90826416015625
MSFT,2024-07-02,453.20001220703125,459.5899963378906,453.1099853515625,459.2799987792969,13979800,458.45367431640625
MSFT,2024-07-03,458.19000244140625,461.0199890136719,457.8800048828125,460.7699890136719,9932800,459.94097900390625
MSFT,2024-07-05,459.6099853515625,468.3500061035156,458.9700012207031,467.55999755859375,16000300,466.7187805175781
MSFT,2024-07-08,466.54998779296875,467.70001220703125,464.4599914550781,466.239990234375,12962300,465.4011535644531
MSFT,2024-07-09,467,467.3299865722656,458,459.5400085449219,17207200,458.7132263183594
MSFT,2024-07-10,461.2200012207031,466.4599914550781,458.8599853515625,466.25,18196100,465.4111328125
MSFT,2024-07-11,462.9800109863281,464.7799987792969,451.54998779296875,454.70001220703125,23111200,453.8819274902344
MSFT,2024-07-12,454.3299865722656,456.3599853515625,450.6499938964844,453.54998779296875,16324300,452.7339782714844
MSFT,2024-07-15,453.29998779296875,457.260009765625,451.42999267578125,453.9599914550781,14429400,453.14324951171875
MSFT,2024-07-16,454.2200012207031,454.29998779296875,446.6600036621094,449.5199890136719,17175700,448.71124267578125
MSFT,2024-07-17,442.5899963378906,444.8500061035156,439.17999267578125,443.5199890136719,21778000,442.7220153808594
MSFT,2024-07-18,444.3399963378906,444.6499938964844,434.3999938964844,440.3699951171875,20794800,439.57769775390625
MSFT,2024-07-19,433.1000061035156,441.1400146484375,432,437.1099853515625,20940400,436.32354736328125
MSFT,2024-07-22,441.7900085449219,444.6000061035156,438.9100036621094,442.94000244140625,15808800,442.14306640625
MSFT,2024-07-23,443.8999938964844,448.3900146484375,443.1000061035156,444.8500061035156,13107100,444.0496520996094
MSFT,2024-07-24,440.45001220703125,441.4800109863281,427.5899963378906,428.8999938964844,26805800,428.1283264160156
MSFT,2024-07-25,428.79998779296875,429.79998779296875,417.510009765625,418.3999938964844,29943800,417.647216796875
MSFT,2024-07-26,418.20001220703125,428.9200134277344,417.2699890136719,425.2699890136719,23583800,424.5048522949219
MSFT,2024-07-29,431.5799865722656,432.1499938964844,424.70001220703125,426.7300109863281,15125800,425.9622497558594
MSFT,2024-07-30,427.7200012207031,429.04998779296875,417.3599853515625,422.9200134277344,32687600,422.15911865234375
MSFT,2024-07-31,420.5,421.7799987792969,412.2099914550781,418.3500061035156,42891400,417.5973205566406
MSFT,2024-08-01,420.7900085449219,427.4599914550781,413.0899963378906,417.1099853515625,30296400,416.3595275878906
MSFT,2024-08-02,412.489990234375,415,404.3399963378906,408.489990234375,29437900,407.7550354003906
MSFT,2024-08-05,389.1700134277344,401.0400085449219,385.5799865722656,395.1499938964844,40709200,394.4390563964844
MSFT,2024-08-06,400,405.6700134277344,398.5,399.6099853515625,24946500,398.8910217285156
MSFT,2024-08-07,408.6400146484375,410.0799865722656,397.4700012207031,398.42999267578125,20650900,397.7131652832031
MSFT,2024-08-08,402.44000244140625,405.8599853515625,399.94000244140625,402.69000244140625,20203000,401.9654846191406
MSFT,2024-08-09,404.0299987792969,408.04998779296875,402.260009765625,406.0199890136719,19276700,405.28948974609375
MSFT,2024-08-12,407.05999755859375,408.760009765625,404.239990234375,406.80999755859375,16762900,406.07806396484375
MSFT,2024-08-13,409.5899963378906,414.95001220703125,409.57000732421875,414.010009765625,19414300,413.26513671875
MSFT,2024-08-14,414.79998779296875,417.7200012207031,412.45001220703125,416.8599853515625,18267000,416.1099853515625
MSFT,2024-08-15,419.79998779296875,421.1099853515625,417.6600036621094,421.0299987792969,20752100,421.0299987792969
MSFT,2024-08-16,420.6000061035156,421.3399963378906,417.29998779296875,418.4700012207031,22775600,418.4700012207031
MSFT,2024-08-19,418.9599914550781,421.75,416.4599914550781,421.5299987792969,15234000,421.5299987792969
MSFT,2024-08-20,421.70001220703125,425.8599853515625,421.6400146484375,424.79998779296875,16387600,424.79998779296875
MSFT,2024-08-21,424.0799865722656,426.3999938964844,421.7200012207031,424.1400146484375,16067300,424.1400146484375
MSFT,2024-08-22,424.3599853515625,426.7900085449219,414.6099853515625,415.54998779296875,19361900,415.54998779296875
MSFT,2024-08-23,416.9800109863281,419.260009765625,412.0899963378906,416.7900085449219,18493800,416.7900085449219
MSFT,2024-08-26,416.3699951171875,417.2799987792969,411.3399963378906,413.489990234375,13152800,413.489990234375
MSFT,2024-08-27,412.8599853515625,414.3599853515625,410.25,413.8399963378906,13492900,413.8399963378906
MSFT,2024-08-28,414.8800048828125,415,407.30999755859375,410.6000061035156,14882700,410.6000061035156
MSFT,2024-08-29,414.94000244140625,422.04998779296875,410.6000061035156,413.1199951171875,17045200,413.1199951171875
MSFT,2024-08-30,415.6000061035156,417.489990234375,412.1300048828125,417.1400146484375,24308300,417.1400146484375
NFLX,2002-05-23,1.1564290523529053,1.2428569793701172,1.1457140445709229,1.1964290142059326,104790000,1.1964290142059326
NFLX,2002-05-24,1.214285969734192,1.225000023841858,1.1971429586410522,1.2100000381469727,11104800,1.2100000381469727
NFLX,2002-05-28,1.2135709524154663,1.2321430444717407,1.157142996788025,1.157142996788025,6609400,1.157142996788025
NFLX,2002-05-29,1.1642860174179077,1.1642860174179077,1.0857139825820923,1.1035710573196411,6757800,1.1035710573196411
NFLX,2002-05-30,1.1078569889068604,1.1078569889068604,1.0714290142059326,1.0714290142059326,10154200,1.0714290142059326
NFLX,2002-05-31,1.0785709619522095,1.0785709619522095,1.0714290142059326,1.076429009437561,8464400,1.076429009437561
NFLX,2002-06-03,1.0800000429153442,1.1492860317230225,1.076429009437561,1.1285710334777832,3151400,1.1285710334777832
NFLX,2002-06-04,1.135714054107666,1.1399999856948853,1.1107139587402344,1.1178569793701172,3105200,1.1178569793701172
NFLX,2002-06-05,1.1107139587402344,1.1592860221862793,1.1071430444717407,1.147143006324768,1531600,1.147143006324768
NFLX,2002-06-06,1.149999976158142,1.2321430444717407,1.1485710144042969,1.182142972946167,2305800,1.182142972946167
NFLX,2002-06-07,1.1778570413589478,1.1778570413589478,1.1035710573196411,1.1185710430145264,1369200,1.1185710430145264
NFLX,2002-06-10,1.1349999904632568,1.1749999523162842,1.1342860460281372,1.1564290523529053,484400,1.1564290523529053
NFLX,2002-06-11,1.1564290523529053,1.1885709762573242,1.1285710334777832,1.1535710096359253,1003800,1.1535710096359253
NFLX,2002-06-12,1.1535710096359253,1.182142972946167,1.089285969734192,1.092857003211975,1799000,1.092857003211975
NFLX,2002-06-13,1.1042859554290771,1.122143030166626,1.0800000429153442,1.0828570127487183,2567600,1.0828570127487183
NFLX,2002-06-14,1.082142949104309,1.0857139825820923,0.9800000190734863,0.98642897605896,4783800,0.98642897605896
NFLX,2002-06-17,1.01357102394104,1.0592859983444214,0.9178569912910461,0.9221429824829102,4855200,0.9221429824829102
NFLX,2002-06-18,0.9385709762573242,0.9392859935760498,0.8421429991722107,0.9107139706611633,10808000,0.9107139706611633
NFLX,2002-06-19,0.9114289879798889,0.9964290261268616,0.892857015132904,0.951429009437561,5482400,0.951429009437561
NFLX,2002-06-20,0.9714289903640747,1.0399999618530273,0.949999988079071,0.9571430087089539,6111000,0.9571430087089539
NFLX,2002-06-21,0.982142984867096,0.9892860054969788,0.9478570222854614,0.9792860150337219,2346400,0.9792860150337219
NFLX,2002-06-24,0.9792860150337219,1.0142860412597656,0.9571430087089539,0.9785709977149963,2567600,0.9785709977149963
NFLX,2002-06-25,0.9885709881782532,1.0071430206298828,0.947143018245697,0.9642860293388367,3941000,0.9642860293388367
NFLX,2002-06-26,0.9635710120201111,0.9964290261268616,0.9214289784431458,0.9885709881782532,2924600,0.9885709881782532
NFLX,2002-06-27,1.0092860460281372,1.0185710191726685,0.942857027053833,0.9435709714889526,3817800,0.9435709714889526
NFLX,2002-06-28,0.9607139825820923,1.01357102394104,0.9607139825820923,0.9992859959602356,9234400,0.9992859959602356
NFLX,2002-07-01,1,1.0464290380477905,0.9928569793701172,1.0278569459915161,4585000,1.0278569459915161
NFLX,2002-07-02,1.0535709857940674,1.1950000524520874,1.0392860174179077,1.1728570461273193,9020200,1.1728570461273193
NFLX,2002-07-03,1.1785709857940674,1.214285969734192,1.1178569793701172,1.214285969734192,4957400,1.214285969734192
NFLX,2002-07-05,1.214285969734192,1.2992860078811646,1.2135709524154663,1.2764290571212769,2003400,1.2764290571212769
NFLX,2002-07-08,1.2521430253982544,1.2521430253982544,1.167857050895691,1.1757140159606934,1953000,1.1757140159606934
NFLX,2002-07-09,1.1749999523162842,1.1964290142059326,1.114285945892334,1.160714030265808,2935800,1.160714030265808
NFLX,2002-07-10,1.1614290475845337,1.1785709857940674,1.1321430206298828,1.1635710000991821,1554000,1.1635710000991821
NFLX,2002-07-11,1.1542860269546509,1.2785710096359253,1.1328569650650024,1.269286036491394,2529800,1.269286036491394
NFLX,2002-07-12,1.2785710096359253,1.2799999713897705,1.207142949104309,1.2078570127487183,2837800,1.2078570127487183
NFLX,2002-07-15,1.2428569793701172,1.2485710382461548,1.076429009437561,1.1428569555282593,4239200,1.1428569555282593
NFLX,2002-07-16,1.1528569459915161,1.157142996788025,1.1042859554290771,1.1264289617538452,1941800,1.1264289617538452
NFLX,2002-07-17,1.1449999809265137,1.1635710000991821,1.0757139921188354,1.089285969734192,1261400,1.089285969734192
NFLX,2002-07-18,1.1171430349349976,1.166429042816162,1.1107139587402344,1.1492860317230225,2899400,1.1492860317230225
NFLX,2002-07-19,1.1528569459915161,1.160714030265808,1.122143030166626,1.159999966621399,1792000,1.159999966621399
NFLX,2002-07-22,1.135714054107666,1.179286003112793,1.1150000095367432,1.170714020729065,1993600,1.170714020729065
NFLX,2002-07-23,1.176429033279419,1.2135709524154663,1.1307140588760376,1.1464289426803589,1577800,1.1464289426803589
NFLX,2002-07-24,1.1464289426803589,1.1592860221862793,1.0742859840393066,1.114285945892334,3355800,1.114285945892334
NFLX,2002-07-25,1.125,1.127856969833374,1.034999966621399,1.0364290475845337,4755800,1.0364290475845337
NFLX,2002-07-26,1.0499999523162842,1.0585709810256958,0.8500000238418579,0.8714290261268616,7046200,0.8714290261268616
NFLX,2002-07-29,0.8964290022850037,0.9242860078811646,0.8500000238418579,0.87642902135849,3260600,0.87642902135849
NFLX,2002-07-30,0.8935710191726685,0.942857027053833,0.8935710191726685,0.9142860174179077,3777200,0.9142860174179077
NFLX,2002-07-31,0.9285709857940674,0.9599999785423279,0.9057139754295349,0.9535710215568542,3333400,0.9535710215568542
NFLX,2002-08-01,0.949999988079071,0.9599999785423279,0.8778570294380188,0.8914290070533752,4529000,0.8914290070533752
NFLX,2002-08-02,0.8864290118217468,0.8878570199012756,0.7064290046691895,0.7778570055961609,6655600,0.7778570055961609
NFLX,2002-08-05,0.7785710096359253,0.8128569722175598,0.7607139945030212,0.7749999761581421,3808000,0.7749999761581421
NFLX,2002-08-06,0.7957140207290649,0.8035709857940674,0.7428569793701172,0.7607139945030212,3217200,0.7607139945030212
NFLX,2002-08-07,0.7607139945030212,0.7935709953308105,0.7428569793701172,0.7935709953308105,2758000,0.7935709953308105
NFLX,2002-08-08,0.7964289784431458,0.8035709857940674,0.7507140040397644,0.7964289784431458,2283400,0.7964289784431458
NFLX,2002-08-09,0.798570990562439,0.8214290142059326,0.7785710096359253,0.7871429920196533,1500800,0.7871429920196533
NFLX,2002-08-12,0.802856981754303,0.807142972946167,0.7535709738731384,0.7571430206298828,2130800,0.7571430206298828
NFLX,2002-08-13,0.767857015132904,0.8050000071525574,0.754285991191864,0.7728570103645325,1677200,0.7728570103645325
NFLX,2002-08-14,0.7757139801979065,0.8335710167884827,0.7714290022850037,0.8335710167884827,4047400,0.8335710167884827
NFLX,2002-08-15,0.8371430039405823,0.9107139706611633,0.8328570127487183,0.8828570246696472,3263400,0.8828570246696472
NFLX,2002-08-16,0.892857015132904,0.9242860078811646,0.857142984867096,0.9128569960594177,1828400,0.9128569960594177
NFLX,2002-08-19,0.925000011920929,0.9842860102653503,0.9178569912910461,0.982142984867096,2074800,0.982142984867096
NFLX,2002-08-20,0.9850000143051147,0.9935709834098816,0.9214289784431458,0.9464290142059326,2539600,0.9464290142059326
NFLX,2002-08-21,0.9528570175170898,0.9714289903640747,0.9185709953308105,0.9685710072517395,2779000,0.9685710072517395
NFLX,2002-08-22,0.9735710024833679,0.9992859959602356,0.929286003112793,0.9835709929466248,2963800,0.9835709929466248
NFLX,2002-08-23,0.9935709834098816,0.9964290261268616,0.9678570032119751,0.9935709834098816,2406600,0.9935709834098816
NFLX,2002-08-26,0.9964290261268616,0.9964290261268616,0.9378569722175598,0.9678570032119751,2644600,0.9678570032119751
NFLX,2002-08-27,0.9678570032119751,0.9678570032119751,0.8578569889068604,0.87357097864151,4984000,0.87357097864151
NFLX,2002-08-28,0.86142897605896,0.8899999856948853,0.824999988079071,0.8642860054969788,2275000,0.8642860054969788
NFLX,2002-08-29,0.8328570127487183,0.9221429824829102,0.8242859840393066,0.9035710096359253,2395400,0.9035710096359253
NFLX,2002-08-30,0.9142860174179077,0.9628570079803467,0.8942859768867493,0.9364290237426758,2121000,0.9364290237426758
NFLX,2002-09-03,0.9364290237426758,0.9635710120201111,0.9135710000991821,0.925000011920929,1593200,0.925000011920929
NFLX,2002-09-04,0.9257140159606934,0.945713996887207,0.9078570008277893,0.9285709857940674,373800,0.9285709857940674
NFLX,2002-09-05,0.9178569912910461,0.9357140064239502,0.9107139706611633,0.9178569912910461,285600,0.9178569912910461
NFLX,2002-09-06,0.927856981754303,0.9357140064239502,0.9107139706611633,0.9142860174179077,763000,0.9142860174179077
NFLX,2002-09-09,0.9192860126495361,0.925000011920929,0.892857015132904,0.9014289975166321,1419600,0.9014289975166321
NFLX,2002-09-10,0.9007139801979065,0.949999988079071,0.8892859816551208,0.9449999928474426,4746000,0.9449999928474426
NFLX,2002-09-11,0.9385709762573242,0.9764289855957031,0.9385709762573242,0.9614289999008179,1629600,0.9614289999008179
NFLX,2002-09-12,0.9628570079803467,0.9671429991722107,0.9142860174179077,0.925000011920929,1943200,0.925000011920929
NFLX,2002-09-13,0.9214289784431458,0.9271429777145386,0.8642860054969788,0.8785709738731384,2485000,0.8785709738731384
NFLX,2002-09-16,0.8921430110931396,0.8921430110931396,0.8528569936752319,0.857142984867096,3512600,0.857142984867096
NFLX,2002-09-17,0.8635709881782532,0.8642860054969788,0.824999988079071,0.8299999833106995,2863000,0.8299999833106995
NFLX,2002-09-18,0.8364289999008179,0.8414289951324463,0.7850000262260437,0.7878569960594177,1521800,0.7878569960594177
NFLX,2002-09-19,0.7850000262260437,0.7857139706611633,0.7178570032119751,0.7242860198020935,4978400,0.7242860198020935
NFLX,2002-09-20,0.7535709738731384,0.767857015132904,0.699999988079071,0.7078570127487183,3484600,0.7078570127487183
NFLX,2002-09-23,0.7142860293388367,0.732142984867096,0.7057139873504639,0.7114289999008179,4839800,0.7114289999008179
NFLX,2002-09-24,0.7114289999008179,0.7250000238418579,0.6892859935760498,0.7178570032119751,3747800,0.7178570032119751
NFLX,2002-09-25,0.7242860198020935,0.75,0.7078570127487183,0.732142984867096,1457400,0.732142984867096
NFLX,2002-09-26,0.74857097864151,0.7828570008277893,0.7285709977149963,0.7828570008277893,4162200,0.7828570008277893
NFLX,2002-09-27,0.7764289975166321,0.7842860221862793,0.7121430039405823,0.7200000286102295,5105800,0.7200000286102295
NFLX,2002-09-30,0.7071430087089539,0.7214289903640747,0.6892859935760498,0.692857027053833,4837000,0.692857027053833
NFLX,2002-10-01,0.7092859745025635,0.7099999785423279,0.6607139706611633,0.6785709857940674,3850000,0.6785709857940674
NFLX,2002-10-02,0.6885709762573242,0.6885709762573242,0.5607140064239502,0.5785710215568542,9314200,0.5785710215568542
NFLX,2002-10-03,0.5692859888076782,0.5699999928474426,0.48928600549697876,0.517857015132904,9765000,0.517857015132904
NFLX,2002-10-04,0.517857015132904,0.5314289927482605,0.44714298844337463,0.4685710072517395,8433600,0.4685710072517395
NFLX,2002-10-07,0.44999998807907104,0.4585709869861603,0.3821429908275604,0.4121429920196533,15724800,0.4121429920196533
NFLX,2002-10-08,0.4107140004634857,0.42785701155662537,0.39071398973464966,0.4050000011920929,4531800,0.4050000011920929
NFLX,2002-10-09,0.4099999964237213,0.4107140004634857,0.3471429944038391,0.372857004404068,5982200,0.372857004404068
NFLX,2002-10-10,0.3778569996356964,0.5249999761581421,0.3464289903640747,0.5064290165901184,13577200,0.5064290165901184
NFLX,2002-10-11,0.5085710287094116,0.5285710096359253,0.4464290142059326,0.4707140028476715,13281800,0.4707140028476715
NFLX,2002-10-14,0.4642859995365143,0.5350000262260437,0.4635710120201111,0.5342860221862793,5272400,0.5342860221862793
NFLX,2002-10-15,0.5428569912910461,0.5857139825820923,0.5421429872512817,0.550000011920929,4125800,0.550000011920929
NFLX,2002-10-16,0.5292860269546509,0.5328570008277893,0.4428569972515106,0.45928600430488586,5800200,0.45928600430488586
NFLX,2002-10-17,0.4721429944038391,0.5857139825820923,0.4714289903640747,0.550000011920929,7481600,0.550000011920929
NFLX,2002-10-18,0.5857139825820923,0.7357140183448792,0.5857139825820923,0.6828569769859314,24904600,0.6828569769859314
NFLX,2002-10-21,0.63857102394104,0.6642860174179077,0.6085709929466248,0.6364290118217468,9686600,0.6364290118217468
NFLX,2002-10-22,0.6357139945030212,0.6435710191726685,0.6178569793701172,0.625,4263000,0.625
NFLX,2002-10-23,0.625,0.625,0.5857139825820923,0.5892860293388367,3539200,0.5892860293388367
NFLX,2002-10-24,0.6064289808273315,0.6064289808273315,0.5535709857940674,0.5792859792709351,2431800,0.5792859792709351
NFLX,2002-10-25,0.5799999833106995,0.6850000023841858,0.567857027053833,0.642857015132904,6447000,0.642857015132904
NFLX,2002-10-28,0.6642860174179077,0.7071430087089539,0.6499999761581421,0.6857140064239502,5647600,0.6857140064239502
NFLX,2002-10-29,0.675000011920929,0.6785709857940674,0.6328570246696472,0.6571429967880249,2004800,0.6571429967880249
NFLX,2002-10-30,0.6635710000991821,0.6657140254974365,0.6357139945030212,0.6414290070533752,1423800,0.6414290070533752
NFLX,2002-10-31,0.6364290118217468,0.642857015132904,0.62357097864151,0.6407139897346497,1659000,0.6407139897346497
NFLX,2002-11-01,0.6285709738731384,0.642857015132904,0.607142984867096,0.63857102394104,2126600,0.63857102394104
NFLX,2002-11-04,0.642857015132904,0.7028570175170898,0.6392859816551208,0.6714289784431458,3589600,0.6714289784431458
NFLX,2002-11-05,0.6721429824829102,0.6764289736747742,0.6507139801979065,0.6514289975166321,1045800,0.6514289975166321
NFLX,2002-11-06,0.6642860174179077,0.6642860174179077,0.6128569841384888,0.629285991191864,7032200,0.629285991191864
NFLX,2002-11-07,0.6321430206298828,0.6378570199012756,0.5928570032119751,0.5928570032119751,2585800,0.5928570032119751
NFLX,2002-11-08,0.6050000190734863,0.6128569841384888,0.5535709857940674,0.6107140183448792,4922400,0.6107140183448792
NFLX,2002-11-11,0.607142984867096,0.607142984867096,0.5857139825820923,0.6007140278816223,371000,0.6007140278816223
NFLX,2002-11-12,0.6000000238418579,0.6142860054969788,0.572143018245697,0.5778570175170898,2191000,0.5778570175170898
NFLX,2002-11-13,0.5792859792709351,0.642857015132904,0.5557140111923218,0.6414290070533752,3231200,0.6414290070533752
NFLX,2002-11-14,0.642857015132904,0.6449999809265137,0.6185709834098816,0.6185709834098816,931000,0.6185709834098816
NFLX,2002-11-15,0.6421430110931396,0.6535710096359253,0.5892860293388367,0.6499999761581421,2045400,0.6499999761581421
NFLX,2002-11-18,0.6485710144042969,0.7807139754295349,0.625,0.7785710096359253,10061800,0.7785710096359253
NFLX,2002-11-19,0.7200000286102295,0.7207139730453491,0.62357097864151,0.6642860174179077,28194600,0.6642860174179077
NFLX,2002-11-20,0.6742860078811646,0.7278569936752319,0.6607139706611633,0.7171429991722107,10085600,0.7171429991722107
NFLX,2002-11-21,0.7285709977149963,0.7857139706611633,0.7178570032119751,0.7857139706611633,10516800,0.7857139706611633
NFLX,2002-11-22,0.7571430206298828,0.800000011920929,0.7521430253982544,0.7864289879798889,4492600,0.7864289879798889
NFLX,2002-11-25,0.7928569912910461,0.7964289784431458,0.7535709738731384,0.7928569912910461,4771200,0.7928569912910461
NFLX,2002-11-26,0.7714290022850037,0.7857139706611633,0.74857097864151,0.7492859959602356,1771000,0.7492859959602356
NFLX,2002-11-27,0.7614290118217468,0.7657139897346497,0.7435709834098816,0.75142902135849,1069600,0.75142902135849
NFLX,2002-11-29,0.75,0.7950000166893005,0.7428569793701172,0.7749999761581421,932400,0.7749999761581421
NFLX,2002-12-02,0.7428569793701172,0.7964289784431458,0.7242860198020935,0.7614290118217468,2009000,0.7614290118217468
NFLX,2002-12-03,0.75,0.7892860174179077,0.7392860054969788,0.7707139849662781,1164800,0.7707139849662781
NFLX,2002-12-04,0.7428569793701172,0.75,0.6964290142059326,0.7099999785423279,2468200,0.7099999785423279
NFLX,2002-12-05,0.8585709929466248,0.8642860054969788,0.7699999809265137,0.7857139706611633,12632200,0.7857139706611633
NFLX,2002-12-06,0.7850000262260437,0.7978569865226746,0.7378569841384888,0.7821429967880249,3883600,0.7821429967880249
NFLX,2002-12-09,0.7957140207290649,0.800000011920929,0.76357102394104,0.7992860078811646,4068400,0.7992860078811646
NFLX,2002-12-10,0.800000011920929,0.8728569746017456,0.7992860078811646,0.8714290261268616,3236800,0.8714290261268616
NFLX,2002-12-11,0.8542860150337219,0.9285709857940674,0.8407139778137207,0.8971430063247681,4895800,0.8971430063247681
NFLX,2002-12-12,0.9057139754295349,0.9142860174179077,0.8857139945030212,0.9007139801979065,2534000,0.9007139801979065
NFLX,2002-12-13,0.8999999761581421,0.9142860174179077,0.8607140183448792,0.892857015132904,1395800,0.892857015132904
NFLX,2002-12-16,0.8985710144042969,0.927856981754303,0.8678569793701172,0.9135710000991821,2098600,0.9135710000991821
NFLX,2002-12-17,0.9142860174179077,0.9271429777145386,0.892857015132904,0.9064289927482605,1680000,0.9064289927482605
NFLX,2002-12-18,0.8964290022850037,0.8985710144042969,0.76357102394104,0.7850000262260437,13378400,0.7850000262260437
NFLX,2002-12-19,0.7707139849662781,0.7992860078811646,0.7585710287094116,0.7714290022850037,3781400,0.7714290022850037
NFLX,2002-12-20,0.7642859816551208,0.7714290022850037,0.7285709977149963,0.7642859816551208,4384800,0.7642859816551208
NFLX,2002-12-23,0.7392860054969788,0.7607139945030212,0.7278569936752319,0.732142984867096,3311000,0.732142984867096
NFLX,2002-12-24,0.7285709977149963,0.732142984867096,0.6992859840393066,0.7071430087089539,4895800,0.7071430087089539
NFLX,2002-12-26,0.7021430134773254,0.7142860293388367,0.6842859983444214,0.6964290142059326,2122400,0.6964290142059326
NFLX,2002-12-27,0.692857027053833,0.7085710167884827,0.6857140064239502,0.6907140016555786,4592000,0.6907140016555786
NFLX,2002-12-30,0.7035710215568542,0.7142860293388367,0.6857140064239502,0.7135710120201111,5198200,0.7135710120201111
NFLX,2002-12-31,0.7128570079803467,0.800000011920929,0.692857027053833,0.7864289879798889,11369400,0.7864289879798889
NFLX,2003-01-02,0.8464289903640747,0.8999999761581421,0.8107140064239502,0.817857027053833,8397200,0.817857027053833
NFLX,2003-01-03,0.8500000238418579,0.8500000238418579,0.7714290022850037,0.7728570103645325,3248000,0.7728570103645325
NFLX,2003-01-06,0.7857139706611633,0.800000011920929,0.7621430158615112,0.7928569912910461,3003000,0.7928569912910461
NFLX,2003-01-07,0.7714290022850037,0.7957140207290649,0.7714290022850037,0.7835710048675537,1937600,0.7835710048675537
NFLX,2003-01-08,0.7714290022850037,0.857142984867096,0.7621430158615112,0.8149999976158142,5356400,0.8149999976158142
NFLX,2003-01-09,0.824999988079071,0.8457139730453491,0.8092859983444214,0.8385710120201111,5322800,0.8385710120201111
NFLX,2003-01-10,0.8349999785423279,0.9071429967880249,0.8285710215568542,0.8864290118217468,5434800,0.8864290118217468
NFLX,2003-01-13,0.8578569889068604,0.8835710287094116,0.8550000190734863,0.8671429753303528,4408600,0.8671429753303528
NFLX,2003-01-14,0.8714290261268616,0.8821430206298828,0.8364289999008179,0.8600000143051147,2549400,0.8600000143051147
NFLX,2003-01-15,0.8492860198020935,0.8821430206298828,0.8478569984436035,0.8714290261268616,9430400,0.8714290261268616
NFLX,2003-01-16,0.9071429967880249,0.9564290046691895,0.857142984867096,0.857142984867096,18653600,0.857142984867096
NFLX,2003-01-17,0.8428570032119751,0.8500000238418579,0.7892860174179077,0.8171430230140686,5364800,0.8171430230140686
NFLX,2003-01-21,0.826429009437561,0.8500000238418579,0.7928569912910461,0.8142859935760498,6081600,0.8142859935760498
NFLX,2003-01-22,0.8128569722175598,0.8535709977149963,0.8057140111923218,0.8285710215568542,4173400,0.8285710215568542
NFLX,2003-01-23,0.8507140278816223,0.9057139754295349,0.8357139825820923,0.8700000047683716,7219800,0.8700000047683716
NFLX,2003-01-24,0.875,0.8842859864234924,0.8464289903640747,0.8807139992713928,6353200,0.8807139992713928
NFLX,2003-01-27,0.8642860054969788,0.8771430253982544,0.8364289999008179,0.8771430253982544,3439800,0.8771430253982544
NFLX,2003-01-28,0.8592860102653503,0.9178569912910461,0.8507140278816223,0.8964290022850037,4946200,0.8964290022850037
NFLX,2003-01-29,0.8999999761581421,0.8999999761581421,0.8450000286102295,0.8814290165901184,2956800,0.8814290165901184
NFLX,2003-01-30,0.892857015132904,0.9114289879798889,0.8821430206298828,0.9021430015563965,3700200,0.9021430015563965
NFLX,2003-01-31,0.9057139754295349,0.9464290142059326,0.8899999856948853,0.942857027053833,4019400,0.942857027053833
NFLX,2003-02-03,0.9385709762573242,0.9414290189743042,0.892857015132904,0.9142860174179077,2836400,0.9142860174179077
NFLX,2003-02-04,0.8999999761581421,0.9107139706611633,0.8607140183448792,0.8785709738731384,2039800,0.8785709738731384
NFLX,2003-02-05,0.8757140040397644,0.8857139945030212,0.8442860245704651,0.8528569936752319,3484600,0.8528569936752319
NFLX,2003-02-06,0.8542860150337219,0.857142984867096,0.8242859840393066,0.8321430087089539,3735200,0.8321430087089539
NFLX,2003-02-07,0.8428570032119751,0.875,0.8349999785423279,0.8700000047683716,5016200,0.8700000047683716
NFLX,2003-02-10,0.87357097864151,0.9121429920196533,0.8678569793701172,0.8907139897346497,7305200,0.8907139897346497
NFLX,2003-02-11,0.9214289784431458,0.9357140064239502,0.9007139801979065,0.9271429777145386,4790800,0.9271429777145386
NFLX,2003-02-12,0.9549999833106995,0.9571430087089539,0.9285709857940674,0.9485710263252258,5615400,0.9485710263252258
NFLX,2003-02-13,0.9507139921188354,0.9507139921188354,0.9442859888076782,0.9442859888076782,6092800,0.9442859888076782
NFLX,2003-02-14,0.9521430134773254,1.0199999809265137,0.947143018245697,1.0171430110931396,8435000,1.0171430110931396
NFLX,2003-02-18,1.022143006324768,1.0564290285110474,1.002856969833374,1.0471429824829102,6267800,1.0471429824829102
NFLX,2003-02-19,1.0585709810256958,1.089285969734192,1.048570990562439,1.0814290046691895,5118400,1.0814290046691895
NFLX,2003-02-20,1.1064289808273315,1.125,1.0742859840393066,1.0985709428787231,6339200,1.0985709428787231
NFLX,2003-02-21,1.100000023841858,1.100000023841858,1.0328569412231445,1.0642859935760498,6255200,1.0642859935760498
NFLX,2003-02-24,1.0242860317230225,1.0421429872512817,1.0007139444351196,1.002856969833374,12339600,1.002856969833374
NFLX,2003-02-25,0.98642897605896,1.0607140064239502,0.9649999737739563,1.0464290380477905,4629800,1.0464290380477905
NFLX,2003-02-26,1.054286003112793,1.059999942779541,1.0064289569854736,1.0392860174179077,3878000,1.0392860174179077
NFLX,2003-02-27,1.0585709810256958,1.1785709857940674,1.0549999475479126,1.1785709857940674,23119600,1.1785709857940674
NFLX,2003-02-28,1.1878570318222046,1.2285710573196411,1.1642860174179077,1.2221430540084839,11879000,1.2221430540084839
NFLX,2003-03-03,1.2078570127487183,1.2200000286102295,1.125,1.1399999856948853,15797600,1.1399999856948853
NFLX,2003-03-04,1.1421430110931396,1.1721429824829102,1.1100000143051147,1.167857050895691,5565000,1.167857050895691
NFLX,2003-03-05,1.1685709953308105,1.1685709953308105,1.1257139444351196,1.1535710096359253,3498600,1.1535710096359253
NFLX,2003-03-06,1.1649999618530273,1.1778570413589478,1.1428569555282593,1.1642860174179077,3455200,1.1642860174179077
NFLX,2003-03-07,1.1414289474487305,1.1857140064239502,1.125,1.1492860317230225,4853800,1.1492860317230225
NFLX,2003-03-10,1.1414289474487305,1.1642860174179077,1.122143030166626,1.1235710382461548,3424400,1.1235710382461548
NFLX,2003-03-11,1.1235710382461548,1.125,1.0714290142059326,1.1071430444717407,5531400,1.1071430444717407
NFLX,2003-03-12,1.1035710573196411,1.1078569889068604,1.0642859935760498,1.0757139921188354,5751200,1.0757139921188354
NFLX,2003-03-13,1.0971430540084839,1.1835709810256958,1.089285969734192,1.160714030265808,7560000,1.160714030265808
NFLX,2003-03-14,1.1857140064239502,1.2107139825820923,1.170714020729065,1.182142972946167,6129200,1.182142972946167
NFLX,2003-03-17,1.1842859983444214,1.2921429872512817,1.1185710430145264,1.285714030265808,16616600,1.285714030265808
NFLX,2003-03-18,1.3214290142059326,1.3700000047683716,1.2907140254974365,1.339285969734192,21091000,1.339285969734192
NFLX,2003-03-19,1.363571047782898,1.3985710144042969,1.3357139825820923,1.3742860555648804,16062200,1.3742860555648804
NFLX,2003-03-20,1.3892860412597656,1.4064290523529053,1.329285979270935,1.3450000286102295,14603400,1.3450000286102295
NFLX,2003-03-21,1.3650000095367432,1.4007140398025513,1.3078570365905762,1.3250000476837158,8150800,1.3250000476837158
NFLX,2003-03-24,1.3049999475479126,1.3285709619522095,1.2678569555282593,1.285714030265808,8996400,1.285714030265808
NFLX,2003-03-25,1.285714030265808,1.3921430110931396,1.282142996788025,1.375,12602800,1.375
NFLX,2003-03-26,1.385714054107666,1.4814289808273315,1.375,1.4714289903640747,18580800,1.4714289903640747
NFLX,2003-03-27,1.464285969734192,1.565000057220459,1.442857027053833,1.5521429777145386,30632000,1.5521429777145386
NFLX,2003-03-28,1.5535709857940674,1.5950000286102295,1.4792859554290771,1.5042860507965088,26143600,1.5042860507965088
NFLX,2003-03-31,1.4421429634094238,1.5071430206298828,1.4364290237426758,1.4535709619522095,8283800,1.4535709619522095
NFLX,2003-04-01,1.464285969734192,1.4700000286102295,1.3257139921188354,1.3542859554290771,17019800,1.3542859554290771
NFLX,2003-04-02,1.4285709857940674,1.4721430540084839,1.397143006324768,1.4171429872512817,22761200,1.4171429872512817
NFLX,2003-04-03,1.442857027053833,1.4464290142059326,1.397143006324768,1.4285709857940674,8033200,1.4285709857940674
NFLX,2003-04-04,1.440000057220459,1.4592859745025635,1.38857102394104,1.3964289426803589,5884200,1.3964289426803589
NFLX,2003-04-07,1.442857027053833,1.5178569555282593,1.4114290475845337,1.4249999523162842,10315200,1.4249999523162842
NFLX,2003-04-08,1.420714020729065,1.4714289903640747,1.364285945892334,1.4414290189743042,6265000,1.4414290189743042
NFLX,2003-04-09,1.4821430444717407,1.4857139587402344,1.4285709857940674,1.457142949104309,5864600,1.457142949104309
NFLX,2003-04-10,1.4635709524154663,1.511428952217102,1.4364290237426758,1.5014289617538452,5419400,1.5014289617538452
NFLX,2003-04-11,1.5,1.5499999523162842,1.475000023841858,1.4835710525512695,4790800,1.4835710525512695
NFLX,2003-04-14,1.4507139921188354,1.4785710573196411,1.4357140064239502,1.442857027053833,5355000,1.442857027053833
NFLX,2003-04-15,1.4357140064239502,1.4500000476837158,1.4085710048675537,1.4392859935760498,6311200,1.4392859935760498
NFLX,2003-04-16,1.448570966720581,1.4728569984436035,1.4357140064239502,1.4692859649658203,4533200,1.4692859649658203
NFLX,2003-04-17,1.475000023841858,1.5714290142059326,1.4692859649658203,1.5685709714889526,13462400,1.5685709714889526
NFLX,2003-04-21,1.692857027053833,1.76357102394104,1.614285945892334,1.7592860460281372,48573000,1.7592860460281372
NFLX,2003-04-22,1.7485710382461548,1.7485710382461548,1.602856993675232,1.6407140493392944,30570400,1.6407140493392944
NFLX,2003-04-23,1.647143006324768,1.6492860317230225,1.432142972946167,1.4800000190734863,36787800,1.4800000190734863
NFLX,2003-04-24,1.4671430587768555,1.627856969833374,1.4500000476837158,1.5728570222854614,35765800,1.5728570222854614
NFLX,2003-04-25,1.570713996887207,1.5857139825820923,1.4921430349349976,1.510714054107666,14922600,1.510714054107666
NFLX,2003-04-28,1.5,1.589285969734192,1.5,1.5828570127487183,22727600,1.5828570127487183
NFLX,2003-04-29,1.579285979270935,1.6428569555282593,1.579285979270935,1.6285710334777832,20129200,1.6285710334777832
NFLX,2003-04-30,1.6349999904632568,1.6628570556640625,1.5535709857940674,1.6285710334777832,11071200,1.6285710334777832
NFLX,2003-05-01,1.6192859411239624,1.6314289569854736,1.5964289903640747,1.6071430444717407,14984200,1.6071430444717407
NFLX,2003-05-02,1.6035710573196411,1.6428569555282593,1.600000023841858,1.6164289712905884,12334000,1.6164289712905884
NFLX,2003-05-05,1.6014289855957031,1.7421430349349976,1.6014289855957031,1.6692860126495361,14449400,1.6692860126495361
NFLX,2003-05-06,1.6692860126495361,1.727856993675232,1.635714054107666,1.6585710048675537,14964600,1.6585710048675537
NFLX,2003-05-07,1.6585710048675537,1.7000000476837158,1.6321430206298828,1.6878570318222046,13473600,1.6878570318222046
NFLX,2003-05-08,1.6649999618530273,1.6721429824829102,1.6264289617538452,1.6342860460281372,10046400,1.6342860460281372
NFLX,2003-05-09,1.635714054107666,1.649999976158142,1.592857003211975,1.6157139539718628,5926200,1.6157139539718628
NFLX,2003-05-12,1.6349999904632568,1.7107139825820923,1.6214289665222168,1.6807140111923218,11788000,1.6807140111923218
NFLX,2003-05-13,1.692857027053833,1.8035709857940674,1.682142972946167,1.7964290380477905,18207000,1.7964290380477905
NFLX,2003-05-14,1.8485709428787231,1.8521430492401123,1.7371430397033691,1.7485710382461548,19117000,1.7485710382461548
NFLX,2003-05-15,1.7557140588760376,1.7842860221862793,1.725000023841858,1.747143030166626,10684800,1.747143030166626
NFLX,2003-05-16,1.7514289617538452,1.7571430206298828,1.6428569555282593,1.6992859840393066,12966800,1.6992859840393066
NFLX,2003-05-19,1.6642860174179077,1.6728570461273193,1.4664289951324463,1.4850000143051147,30472400,1.4850000143051147
NFLX,2003-05-20,1.524999976158142,1.567857027053833,1.467857003211975,1.5535709857940674,20209000,1.5535709857940674
NFLX,2003-05-21,1.554286003112793,1.5564290285110474,1.4828569889068604,1.51357102394104,9451400,1.51357102394104
NFLX,2003-05-22,1.5128569602966309,1.6314289569854736,1.5071430206298828,1.613571047782898,14278600,1.613571047782898
NFLX,2003-05-23,1.6335710287094116,1.657142996788025,1.5785709619522095,1.5800000429153442,8171800,1.5800000429153442
NFLX,2003-05-27,1.5750000476837158,1.6392860412597656,1.5714290142059326,1.6207139492034912,13883800,1.6207139492034912
NFLX,2003-05-28,1.6292860507965088,1.6749999523162842,1.5535709857940674,1.614285945892334,10127600,1.614285945892334
NFLX,2003-05-29,1.6100000143051147,1.6435710191726685,1.579285979270935,1.6285710334777832,7277200,1.6285710334777832
NFLX,2003-05-30,1.6307140588760376,1.6392860412597656,1.582142949104309,1.6071430444717407,10476200,1.6071430444717407
NFLX,2003-06-02,1.6078569889068604,1.7321430444717407,1.6078569889068604,1.6642860174179077,17547600,1.6642860174179077
NFLX,2003-06-03,1.6635710000991821,1.7185709476470947,1.6464289426803589,1.704285979270935,8548400,1.704285979270935
NFLX,2003-06-04,1.7221430540084839,1.7999999523162842,1.715000033378601,1.7428569793701172,12420800,1.7428569793701172
NFLX,2003-06-05,1.7492860555648804,1.8171429634094238,1.6878570318222046,1.815000057220459,13104000,1.815000057220459
NFLX,2003-06-06,1.8385709524154663,1.8821430206298828,1.6642860174179077,1.6864290237426758,19174400,1.6864290237426758
NFLX,2003-06-09,1.6871429681777954,1.6921429634094238,1.6071430444717407,1.6428569555282593,12731600,1.6428569555282593
NFLX,2003-06-10,1.5728570222854614,1.6842859983444214,1.4871430397033691,1.6214289665222168,62433000,1.6214289665222168
NFLX,2003-06-11,1.5800000429153442,1.6321430206298828,1.5642859935760498,1.6035710573196411,17973200,1.6035710573196411
NFLX,2003-06-12,1.5850000381469727,1.6064289808273315,1.5157140493392944,1.5657140016555786,18457600,1.5657140016555786
NFLX,2003-06-13,1.5149999856948853,1.524999976158142,1.2892860174179077,1.3714289665222168,66024000,1.3714289665222168
NFLX,2003-06-16,1.38857102394104,1.5549999475479126,1.385714054107666,1.5535709857940674,32225200,1.5535709857940674
NFLX,2003-06-17,1.559999942779541,1.592857003211975,1.5085710287094116,1.5149999856948853,17542000,1.5149999856948853
NFLX,2003-06-18,1.5264290571212769,1.5621429681777954,1.5085710287094116,1.5328569412231445,11001200,1.5328569412231445
NFLX,2003-06-19,1.5285710096359253,1.582142949104309,1.5285710096359253,1.5692859888076782,15425200,1.5692859888076782
NFLX,2003-06-20,1.583570957183838,1.6107139587402344,1.5149999856948853,1.5499999523162842,13018600,1.5499999523162842
NFLX,2003-06-23,1.5399999618530273,1.5607140064239502,1.5164289474487305,1.535714030265808,8699600,1.535714030265808
NFLX,2003-06-24,1.5285710096359253,1.7128570079803467,1.5285710096359253,1.6321430206298828,33681200,1.6321430206298828
NFLX,2003-06-25,1.6785709857940674,1.7242859601974487,1.6107139587402344,1.6514290571212769,18978400,1.6514290571212769
NFLX,2003-06-26,1.6585710048675537,1.8007140159606934,1.6514290571212769,1.7771430015563965,32257400,1.7771430015563965
NFLX,2003-06-27,1.784999966621399,1.8492859601974487,1.7657140493392944,1.7785710096359253,18111800,1.7785710096359253
NFLX,2003-06-30,1.7921429872512817,1.8742860555648804,1.7792860269546509,1.8250000476837158,26012000,1.8250000476837158
NFLX,2003-07-01,1.8285709619522095,1.8285709619522095,1.7328569889068604,1.7678569555282593,12356400,1.7678569555282593
NFLX,2003-07-02,1.8542859554290771,1.964285969734192,1.833570957183838,1.940000057220459,39071200,1.940000057220459
NFLX,2003-07-03,1.9214290380477905,1.9928569793701172,1.9142860174179077,1.9821430444717407,8202600,1.9821430444717407
NFLX,2003-07-07,1.964285969734192,2.0428569316864014,1.8785710334777832,1.9142860174179077,19467000,1.9142860174179077
NFLX,2003-07-08,1.9285709857940674,1.9714289903640747,1.910714030265808,1.9592859745025635,10750600,1.9592859745025635
NFLX,2003-07-09,1.957142949104309,2.002856969833374,1.9214290380477905,1.9685709476470947,9632000,1.9685709476470947
NFLX,2003-07-10,1.9550000429153442,1.9957139492034912,1.907142996788025,1.9221429824829102,8754200,1.9221429824829102
NFLX,2003-07-11,1.9007140398025513,1.9464290142059326,1.8585710525512695,1.8921430110931396,7936600,1.8921430110931396
NFLX,2003-07-14,1.9028569459915161,2.039285898208618,1.8921430110931396,2.009999990463257,11862200,2.009999990463257
NFLX,2003-07-15,1.9049999713897705,2.0014290809631348,1.8685710430145264,1.8842860460281372,17588200,1.8842860460281372
NFLX,2003-07-16,1.9035710096359253,1.9285709857940674,1.75,1.8200000524520874,13533800,1.8200000524520874
NFLX,2003-07-17,1.8028570413589478,1.8200000524520874,1.7549999952316284,1.8057140111923218,17141600,1.8057140111923218
NFLX,2003-07-18,1.8221429586410522,1.8242859840393066,1.6107139587402344,1.725000023841858,36236200,1.725000023841858
NFLX,2003-07-21,1.7257139682769775,1.7257139682769775,1.6407140493392944,1.6807140111923218,10924200,1.6807140111923218
NFLX,2003-07-22,1.6807140111923218,1.784999966621399,1.6771429777145386,1.7642860412597656,11524800,1.7642860412597656
NFLX,2003-07-23,1.7757140398025513,1.9092860221862793,1.774999976158142,1.9049999713897705,21898800,1.9049999713897705
NFLX,2003-07-24,1.9214290380477905,1.9535709619522095,1.8714289665222168,1.885714054107666,10841600,1.885714054107666
NFLX,2003-07-25,1.863571047782898,1.9357140064239502,1.863571047782898,1.9299999475479126,5534200,1.9299999475479126
NFLX,2003-07-28,1.8964289426803589,1.9621429443359375,1.8935710191726685,1.9014290571212769,7495600,1.9014290571212769
NFLX,2003-07-29,1.910714030265808,1.9285709857940674,1.875,1.9064290523529053,5357800,1.9064290523529053
NFLX,2003-07-30,1.910714030265808,1.9121429920196533,1.8464289903640747,1.8535710573196411,5286400,1.8535710573196411
NFLX,2003-07-31,1.875,1.8785710334777832,1.7714289426803589,1.8714289665222168,8534400,1.8714289665222168
NFLX,2003-08-01,1.8514289855957031,1.8571430444717407,1.782142996788025,1.782142996788025,6339200,1.782142996788025
NFLX,2003-08-04,1.782142996788025,1.7971429824829102,1.7357139587402344,1.782142996788025,3676400,1.782142996788025
NFLX,2003-08-05,1.792857050895691,1.817857027053833,1.7328569889068604,1.73642897605896,3084200,1.73642897605896
NFLX,2003-08-06,1.7428569793701172,1.75,1.6335710287094116,1.6685709953308105,8113000,1.6685709953308105
NFLX,2003-08-07,1.6507140398025513,1.667857050895691,1.614285945892334,1.6492860317230225,7893200,1.6492860317230225
NFLX,2003-08-08,1.649999976158142,1.6964290142059326,1.6485710144042969,1.6778570413589478,3339000,1.6778570413589478
NFLX,2003-08-11,1.667857050895691,1.7807140350341797,1.6671429872512817,1.7728569507598877,6280400,1.7728569507598877
NFLX,2003-08-12,1.7807140350341797,1.785714030265808,1.7242859601974487,1.7764290571212769,3010000,1.7764290571212769
NFLX,2003-08-13,1.7771430015563965,1.8028570413589478,1.7200000286102295,1.7300000190734863,4537400,1.7300000190734863
NFLX,2003-08-14,1.7371430397033691,1.8200000524520874,1.730713963508606,1.7814290523529053,11293800,1.7814290523529053
NFLX,2003-08-15,1.792857050895691,1.8028570413589478,1.7549999952316284,1.784999966621399,5117000,1.784999966621399
NFLX,2003-08-18,1.792857050895691,1.7949999570846558,1.7421430349349976,1.774999976158142,6335000,1.774999976158142
NFLX,2003-08-19,1.7921429872512817,1.855713963508606,1.7599999904632568,1.8457139730453491,8705200,1.8457139730453491
NFLX,2003-08-20,1.8364289999008179,2.061429023742676,1.8364289999008179,1.9800000190734863,29337000,1.9800000190734863
NFLX,2003-08-21,2.017857074737549,2.122857093811035,2.0164289474487305,2.059999942779541,19553800,2.059999942779541
NFLX,2003-08-22,2.0692861080169678,2.0978569984436035,2.0357139110565186,2.057142972946167,8395800,2.057142972946167
NFLX,2003-08-25,2.036428928375244,2.04714298248291,1.9464290142059326,2.005000114440918,6892200,2.005000114440918
NFLX,2003-08-26,1.9928569793701172,2.1535708904266357,1.957142949104309,2.127856969833374,13178200,2.127856969833374
NFLX,2003-08-27,2.142857074737549,2.364285945892334,2.1371428966522217,2.312143087387085,33322800,2.312143087387085
NFLX,2003-08-28,2.3557140827178955,2.357142925262451,2.18928599357605,2.259999990463257,13720000,2.259999990463257
NFLX,2003-08-29,2.249285936355591,2.4128570556640625,2.232142925262451,2.380713939666748,11130000,2.380713939666748
NFLX,2003-09-02,2.3735709190368652,2.4778571128845215,2.31428599357605,2.4035708904266357,27102600,2.4035708904266357
NFLX,2003-09-03,2.4657139778137207,2.5314290523529053,2.354285955429077,2.378571033477783,23833600,2.378571033477783
NFLX,2003-09-04,2.371428966522217,2.414285898208618,2.3428568840026855,2.3921430110931396,8240400,2.3921430110931396
NFLX,2003-09-05,2.378571033477783,2.5214290618896484,2.378571033477783,2.4678568840026855,20844600,2.4678568840026855
NFLX,2003-09-08,2.4442861080169678,2.5357139110565186,2.4285709857940674,2.4800000190734863,16699200,2.4800000190734863
NFLX,2003-09-09,2.4757139682769775,2.609286069869995,2.4735710620880127,2.536428928375244,10875200,2.536428928375244
NFLX,2003-09-10,2.5214290618896484,2.5907139778137207,2.4000000953674316,2.42214298248291,10642800,2.42214298248291
NFLX,2003-09-11,2.4285709857940674,2.4464290142059326,2.2907140254974365,2.3478569984436035,17785600,2.3478569984436035
NFLX,2003-09-12,2.3392860889434814,2.4828569889068604,2.3214290142059326,2.4692859649658203,16142000,2.4692859649658203
NFLX,2003-09-15,2.482142925262451,2.5814290046691895,2.460714101791382,2.536428928375244,17876600,2.536428928375244
NFLX,2003-09-16,2.6464290618896484,2.6735711097717285,2.546428918838501,2.56428599357605,21684600,2.56428599357605
NFLX,2003-09-17,2.585714101791382,2.640713930130005,2.5307140350341797,2.5535709857940674,11204200,2.5535709857940674
NFLX,2003-09-18,2.585714101791382,2.630000114440918,2.5428569316864014,2.609999895095825,12215000,2.609999895095825
NFLX,2003-09-19,2.607142925262451,2.68571400642395,2.556428909301758,2.642857074737549,9605400,2.642857074737549
NFLX,2003-09-22,2.604285955429077,2.874285936355591,2.5950000286102295,2.770714044570923,22540000,2.770714044570923
NFLX,2003-09-23,2.796428918838501,2.8214290142059326,2.726428985595703,2.7950000762939453,10446800,2.7950000762939453
NFLX,2003-09-24,2.8057138919830322,2.809286117553711,2.7064290046691895,2.7142860889434814,7385000,2.7142860889434814
NFLX,2003-09-25,2.7064290046691895,2.746428966522217,2.4100000858306885,2.48642897605896,20911800,2.48642897605896
NFLX,2003-09-26,2.43571400642395,2.552143096923828,2.380713939666748,2.3921430110931396,12187000,2.3921430110931396
NFLX,2003-09-29,2.322143077850342,2.4178569316864014,2.1728570461273193,2.3914289474487305,40265400,2.3914289474487305
NFLX,2003-09-30,2.4135708808898926,2.5792860984802246,2.3607139587402344,2.3971428871154785,20711600,2.3971428871154785
NFLX,2003-10-01,2.385714054107666,2.5350000858306885,2.385714054107666,2.4649999141693115,13876800,2.4649999141693115
NFLX,2003-10-02,2.688570976257324,2.9714291095733643,2.5714290142059326,2.926429033279419,73129000,2.926429033279419
NFLX,2003-10-03,2.93928599357605,2.958570957183838,2.8242859840393066,2.867856979370117,36274000,2.867856979370117
NFLX,2003-10-06,2.8585710525512695,3.0450000762939453,2.81071400642395,2.9542860984802246,18425400,2.9542860984802246
NFLX,2003-10-07,2.9578568935394287,3.192857027053833,2.9257140159606934,3.1464290618896484,21939400,3.1464290618896484
NFLX,2003-10-08,3.198570966720581,3.2064290046691895,3.003571033477783,3.0714290142059326,22066800,3.0714290142059326
NFLX,2003-10-09,3.0742859840393066,3.2285709381103516,3.055000066757202,3.0764288902282715,18671800,3.0764288902282715
NFLX,2003-10-10,3.107142925262451,3.2042860984802246,3.0928568840026855,3.18928599357605,10221400,3.18928599357605
NFLX,2003-10-13,3.171428918838501,3.3464291095733643,3.164285898208618,3.3450000286102295,21089600,3.3450000286102295
NFLX,2003-10-14,3.3685710430145264,3.460714101791382,3.2750000953674316,3.372857093811035,24176600,3.372857093811035
NFLX,2003-10-15,3.384999990463257,3.4285709857940674,3.174285888671875,3.192857027053833,16424800,3.192857027053833
NFLX,2003-10-16,3.2485709190368652,3.825714111328125,3.237143039703369,3.703571081161499,125825000,3.703571081161499
NFLX,2003-10-17,3.674999952316284,3.791429042816162,3.5357139110565186,3.7235710620880127,38456600,3.7235710620880127
NFLX,2003-10-20,3.633570909500122,4.017857074737549,3.604285955429077,3.9100000858306885,60559800,3.9100000858306885
NFLX,2003-10-21,3.9464290142059326,4,3.8242859840393066,3.892857074737549,35361200,3.892857074737549
NFLX,2003-10-22,3.7928569316864014,3.882143020629883,3.7249999046325684,3.746428966522217,22733200,3.746428966522217
NFLX,2003-10-23,3.6578569412231445,3.815713882446289,3.578571081161499,3.7235710620880127,23143400,3.7235710620880127
NFLX,2003-10-24,3.75,3.817857027053833,3.621428966522217,3.713571071624756,21513800,3.713571071624756
NFLX,2003-10-27,3.688570976257324,3.8442859649658203,3.681428909301758,3.8392860889434814,15517600,3.8392860889434814
NFLX,2003-10-28,3.9035708904266357,4.034286022186279,3.871428966522217,4.034286022186279,21884800,4.034286022186279
NFLX,2003-10-29,4.107142925262451,4.235713958740234,4.064286231994629,4.218571186065674,27333600,4.218571186065674
NFLX,2003-10-30,4.309999942779541,4.357142925262451,4.128571033477783,4.164999961853027,26913600,4.164999961853027
NFLX,2003-10-31,4.20285701751709,4.210713863372803,4.037143230438232,4.0928568840026855,16017400,4.0928568840026855
NFLX,2003-11-03,4.099286079406738,4.214285850524902,4.085713863372803,4.175000190734863,14712600,4.175000190734863
NFLX,2003-11-04,4.146429061889648,4.324999809265137,4.131429195404053,4.257143020629883,15635200,4.257143020629883
NFLX,2003-11-05,4.232142925262451,4.284999847412109,4.139286041259766,4.194285869598389,17277400,4.194285869598389
NFLX,2003-11-06,3.942857027053833,4.0485711097717285,3.573570966720581,3.630713939666748,109594800,3.630713939666748
NFLX,2003-11-07,3.6542859077453613,3.7750000953674316,3.301429033279419,3.3485710620880127,103054000,3.3485710620880127
NFLX,2003-11-10,3.3478569984436035,3.426429033279419,3.2821431159973145,3.328571081161499,48512800,3.328571081161499
NFLX,2003-11-11,3.3507139682769775,3.424999952316284,3.2821431159973145,3.359286069869995,26290600,3.359286069869995
NFLX,2003-11-12,3.357142925262451,3.606429100036621,3.325714111328125,3.588571071624756,34353200,3.588571071624756
NFLX,2003-11-13,3.627856969833374,3.628571033477783,3.442857027053833,3.4642860889434814,23836400,3.4642860889434814
NFLX,2003-11-14,3.4564290046691895,3.5328569412231445,3.325000047683716,3.3407139778137207,18921000,3.3407139778137207
NFLX,2003-11-17,3.31071400642395,3.313570976257324,3.1557140350341797,3.190000057220459,31721200,3.190000057220459
NFLX,2003-11-18,3.2285709381103516,3.4000000953674316,3.194999933242798,3.3264288902282715,39229400,3.3264288902282715
NFLX,2003-11-19,3.328571081161499,3.4228570461273193,3.257143020629883,3.317142963409424,23123800,3.317142963409424
NFLX,2003-11-20,3.179286003112793,3.364285945892334,3.1571431159973145,3.254286050796509,29468600,3.254286050796509
NFLX,2003-11-21,3.317857027053833,3.357142925262451,3.2300000190734863,3.260714054107666,22040200,3.260714054107666
NFLX,2003-11-24,3.2435710430145264,3.357142925262451,3.2435710430145264,3.3428568840026855,13987400,3.3428568840026855
NFLX,2003-11-25,3.367856979370117,3.492856979370117,3.354285955429077,3.429286003112793,16927400,3.429286003112793
NFLX,2003-11-26,3.447143077850342,3.5250000953674316,3.4049999713897705,3.450714111328125,14039200,3.450714111328125
NFLX,2003-11-28,3.4521429538726807,3.507857084274292,3.4285709857940674,3.5,5108600,3.5
NFLX,2003-12-01,3.5299999713897705,3.642857074737549,3.51357102394104,3.621428966522217,18172000,3.621428966522217
NFLX,2003-12-02,3.6035709381103516,3.7014288902282715,3.5714290142059326,3.635714054107666,15824200,3.635714054107666
NFLX,2003-12-03,3.674999952316284,3.7328569889068604,3.539285898208618,3.555000066757202,18349800,3.555000066757202
NFLX,2003-12-04,3.570713996887207,3.617856979370117,3.3328568935394287,3.431428909301758,28826000,3.431428909301758
NFLX,2003-12-05,3.4035708904266357,3.4628570079803467,3.3350000381469727,3.390713930130005,12567800,3.390713930130005
NFLX,2003-12-08,3.375,3.4621429443359375,3.2564289569854736,3.372143030166626,20157200,3.372143030166626
NFLX,2003-12-09,3.3992860317230225,3.4178569316864014,3.23642897605896,3.245713949203491,14681800,3.245713949203491
NFLX,2003-12-10,3.231429100036621,3.378571033477783,3.171428918838501,3.2178568840026855,25684400,3.2178568840026855
NFLX,2003-12-11,3.2164289951324463,3.390000104904175,3.2142860889434814,3.38857102394104,18060000,3.38857102394104
NFLX,2003-12-12,3.4207139015197754,3.4228570461273193,3.302143096923828,3.3435709476470947,11704000,3.3435709476470947
NFLX,2003-12-15,3.4571430683135986,3.482142925262451,3.2114291191101074,3.237143039703369,14289800,3.237143039703369
NFLX,2003-12-16,3.2121429443359375,3.242142915725708,3.120713949203491,3.200000047683716,19339600,3.200000047683716
NFLX,2003-12-17,3.179286003112793,3.619999885559082,3.075000047683716,3.606429100036621,64415400,3.606429100036621
NFLX,2003-12-18,3.5914289951324463,3.700000047683716,3.5535709857940674,3.6549999713897705,44256800,3.6549999713897705
NFLX,2003-12-19,3.6564290523529053,3.6992859840393066,3.5964291095733643,3.6478569507598877,18169200,3.6478569507598877
NFLX,2003-12-22,3.628571033477783,3.732142925262451,3.6107139587402344,3.7121429443359375,18925200,3.7121429443359375
NFLX,2003-12-23,3.713571071624756,3.9600000381469727,3.635714054107666,3.919286012649536,29043000,3.919286012649536
NFLX,2003-12-24,3.936429023742676,4.17642879486084,3.9178569316864014,4.070000171661377,27525400,4.070000171661377
NFLX,2003-12-26,4.064286231994629,4.212856769561768,4.050000190734863,4.1571431159973145,11887400,4.1571431159973145
NFLX,2003-12-29,4.179286003112793,4.230713844299316,4.1471428871154785,4.164999961853027,16269400,4.164999961853027
NFLX,2003-12-30,4.166429042816162,4.166429042816162,4.025713920593262,4.056428909301758,15573600,4.056428909301758
NFLX,2003-12-31,4.045713901519775,4.091429233551025,3.880713939666748,3.9064290523529053,16801400,3.9064290523529053
NFLX,2004-01-02,4.107142925262451,4.127857208251953,3.8421430587768555,3.916429042816162,50230600,3.916429042816162
NFLX,2004-01-05,3.892857074737549,4.061429023742676,3.875,3.992856979370117,25207000,3.992856979370117
NFLX,2004-01-06,3.9464290142059326,4.339285850524902,3.937143087387085,4.257856845855713,52633000,4.257856845855713
NFLX,2004-01-07,4.307143211364746,4.46999979019165,4.24928617477417,4.445713996887207,68432000,4.445713996887207
NFLX,2004-01-08,4.539286136627197,4.564286231994629,4.291429042816162,4.432857036590576,37178400,4.432857036590576
NFLX,2004-01-09,4.3371429443359375,4.57857084274292,4.315713882446289,4.4285712242126465,33030200,4.4285712242126465
NFLX,2004-01-12,4.445713996887207,4.614285945892334,4.366428852081299,4.574999809265137,26857600,4.574999809265137
NFLX,2004-01-13,4.598570823669434,4.679999828338623,4.5271430015563965,4.664999961853027,32963000,4.664999961853027
NFLX,2004-01-14,4.642857074737549,4.724999904632568,4.585713863372803,4.650000095367432,23070600,4.650000095367432
NFLX,2004-01-15,4.637143135070801,4.675714015960693,4.535714149475098,4.627857208251953,16013200,4.627857208251953
NFLX,2004-01-16,4.639286041259766,4.682857036590576,4.593571186065674,4.682857036590576,24075800,4.682857036590576
NFLX,2004-01-20,4.69857120513916,4.943571090698242,4.65571403503418,4.839285850524902,40924800,4.839285850524902
NFLX,2004-01-21,4.8585710525512695,4.882143020629883,4.687857151031494,4.699999809265137,40915000,4.699999809265137
NFLX,2004-01-22,5.413570880889893,5.6571431159973145,5.230000019073486,5.54714298248291,166234600,5.54714298248291
NFLX,2004-01-23,5.535714149475098,5.625,5.361429214477539,5.535714149475098,54593000,5.535714149475098
NFLX,2004-01-26,5.464285850524902,5.505713939666748,5.375,5.447143077850342,31306800,5.447143077850342
NFLX,2004-01-27,5.4285712242126465,5.681428909301758,5.350714206695557,5.37071418762207,67012400,5.37071418762207
NFLX,2004-01-28,5.365714073181152,5.455714225769043,5.0535712242126465,5.135714054107666,49611800,5.135714054107666
NFLX,2004-01-29,5.209286212921143,5.216429233551025,4.906428813934326,5.0535712242126465,56393400,5.0535712242126465
NFLX,2004-01-30,5.033570766448975,5.333570957183838,5.013570785522461,5.243570804595947,35644000,5.243570804595947
NFLX,2004-02-02,5.300000190734863,5.382856845855713,5.1571431159973145,5.195000171661377,32034800,5.195000171661377
NFLX,2004-02-03,5.184286117553711,5.2664289474487305,5.006429195404053,5.135714054107666,33744200,5.135714054107666
NFLX,2004-02-04,5.089285850524902,5.149285793304443,4.9571428298950195,4.974999904632568,27357400,4.974999904632568
NFLX,2004-02-05,4.960713863372803,5.255000114440918,4.949285984039307,5.225714206695557,33248600,5.225714206695557
NFLX,2004-02-06,5.235713958740234,5.485713958740234,5.17642879486084,5.473570823669434,31558800,5.473570823669434
NFLX,2004-02-09,5.517857074737549,5.639286041259766,5.460713863372803,5.468571186065674,30332400,5.468571186065674
NFLX,2004-02-10,5.5321431159973145,5.5321431159973145,5.144999980926514,5.199999809265137,64220800,5.199999809265137
NFLX,2004-02-11,5.1571431159973145,5.364285945892334,5.002857208251953,5.139999866485596,57061200,5.139999866485596
NFLX,2004-02-12,5.195713996887207,5.409999847412109,5.037143230438232,5.32857084274292,39651500,5.32857084274292
NFLX,2004-02-13,5.369999885559082,5.445713996887207,5.064286231994629,5.07714319229126,29848000,5.07714319229126
NFLX,2004-02-17,5.1571431159973145,5.17142915725708,4.929999828338623,5.039999961853027,21977900,5.039999961853027
NFLX,2004-02-18,5.068571090698242,5.1571431159973145,4.974286079406738,5.034286022186279,14573300,5.034286022186279
NFLX,2004-02-19,5.097143173217773,5.142857074737549,4.835713863372803,4.878571033477783,17955000,4.878571033477783
NFLX,2004-02-20,4.832857131958008,5.054286003112793,4.650000095367432,5.054286003112793,38625300,5.054286003112793
NFLX,2004-02-23,4.8428568840026855,5.121428966522217,4.82857084274292,5.002857208251953,42249200,5.002857208251953
NFLX,2004-02-24,4.502857208251953,4.591429233551025,4.322856903076172,4.4571428298950195,99174600,4.4571428298950195
NFLX,2004-02-25,4.440000057220459,4.501429080963135,4.367143154144287,4.444285869598389,27232800,4.444285869598389
NFLX,2004-02-26,4.402856826782227,4.87428617477417,4.37571382522583,4.800000190734863,51582300,4.800000190734863
NFLX,2004-02-27,4.857142925262451,4.99571418762207,4.7171430587768555,4.914286136627197,34990200,4.914286136627197
NFLX,2004-03-01,4.9071431159973145,5.065713882446289,4.888570785522461,4.964285850524902,24390800,4.964285850524902
NFLX,2004-03-02,4.964285850524902,5.021429061889648,4.914286136627197,4.92285680770874,15796900,4.92285680770874
NFLX,2004-03-03,4.920000076293945,4.942856788635254,4.715713977813721,4.7171430587768555,20910400,4.7171430587768555
NFLX,2004-03-04,4.7328572273254395,4.748570919036865,4.644286155700684,4.6685709953308105,17023300,4.6685709953308105
NFLX,2004-03-05,4.651429176330566,4.871428966522217,4.618570804595947,4.752857208251953,19357800,4.752857208251953
NFLX,2004-03-08,4.728570938110352,4.800000190734863,4.5428571701049805,4.568571090698242,13554100,4.568571090698242
NFLX,2004-03-09,4.57714319229126,4.5928568840026855,4.414286136627197,4.449999809265137,17731700,4.449999809265137
NFLX,2004-03-10,4.434286117553711,4.5485711097717285,4.360000133514404,4.372857093811035,13733300,4.372857093811035
NFLX,2004-03-11,4.348570823669434,4.5,4.191429138183594,4.288570880889893,32126500,4.288570880889893
NFLX,2004-03-12,4.3428568840026855,4.40571403503418,4.2928571701049805,4.395713806152344,14245700,4.395713806152344
NFLX,2004-03-15,4.332857131958008,4.381429195404053,4.2071428298950195,4.221428871154785,13748000,4.221428871154785
NFLX,2004-03-16,4.228570938110352,4.312857151031494,4.079999923706055,4.150000095367432,22697500,4.150000095367432
NFLX,2004-03-17,4.2071428298950195,4.4128570556640625,4.187142848968506,4.360000133514404,17376800,4.360000133514404
NFLX,2004-03-18,4.347143173217773,4.475714206695557,4.309999942779541,4.414286136627197,10858400,4.414286136627197
NFLX,2004-03-19,4.442856788635254,4.501429080963135,4.371428966522217,4.389999866485596,9954700,4.389999866485596
NFLX,2004-03-22,4.2928571701049805,4.335713863372803,4.17142915725708,4.1785712242126465,10943800,4.1785712242126465
NFLX,2004-03-23,4.268570899963379,4.317142963409424,3.95285701751709,4.0714287757873535,22542800,4.0714287757873535
NFLX,2004-03-24,4.0714287757873535,4.142857074737549,3.9571430683135986,4.04714298248291,9060800,4.04714298248291
NFLX,2004-03-25,4.082857131958008,4.274285793304443,4.057143211364746,4.228570938110352,11066300,4.228570938110352
NFLX,2004-03-26,4.242856979370117,4.25,4.122857093811035,4.138570785522461,11109000,4.138570785522461
NFLX,2004-03-29,4.392857074737549,4.774285793304443,4.304286003112793,4.769999980926514,44939300,4.769999980926514
NFLX,2004-03-30,4.75,4.977142810821533,4.685713768005371,4.909999847412109,28010500,4.909999847412109
NFLX,2004-03-31,4.9285712242126465,4.992856979370117,4.795713901519775,4.87428617477417,16274300,4.87428617477417
NFLX,2004-04-01,5.15571403503418,5.17285680770874,4.814286231994629,5.05142879486084,38566500,5.05142879486084
NFLX,2004-04-02,5.17142915725708,5.244286060333252,5.0171427726745605,5.025713920593262,15334900,5.025713920593262
NFLX,2004-04-05,5.008571147918701,5.205714225769043,4.9728569984436035,5.099999904632568,11547200,5.099999904632568
NFLX,2004-04-06,5.072856903076172,5.139999866485596,5.007143020629883,5.085713863372803,9832900,5.085713863372803
NFLX,2004-04-07,5.105713844299316,5.194285869598389,5,5.090000152587891,8607200,5.090000152587891
NFLX,2004-04-08,5.257143020629883,5.44857120513916,5.235713958740234,5.378571033477783,23144100,5.378571033477783
NFLX,2004-04-12,5.42285680770874,5.5171427726745605,5.294285774230957,5.387143135070801,14596400,5.387143135070801
NFLX,2004-04-13,5.432857036590576,5.477142810821533,5.152856826782227,5.227142810821533,15402100,5.227142810821533
NFLX,2004-04-14,5.142857074737549,5.221428871154785,5.114285945892334,5.214285850524902,10341800,5.214285850524902
NFLX,2004-04-15,5.228570938110352,5.415713787078857,5.117143154144287,5.288570880889893,30800000,5.288570880889893
NFLX,2004-04-16,4.652856826782227,4.691429138183594,4.174285888671875,4.392857074737549,104321700,4.392857074737549
NFLX,2004-04-19,4.275713920593262,4.425714015960693,3.859999895095825,4.378571033477783,58863000,4.378571033477783
NFLX,2004-04-20,4.42285680770874,4.455714225769043,4.139999866485596,4.1571431159973145,19196100,4.1571431159973145
NFLX,2004-04-21,4.199999809265137,4.24571418762207,4.025713920593262,4.144286155700684,21258300,4.144286155700684
NFLX,2004-04-22,4.128571033477783,4.3371429443359375,4.101428985595703,4.25428581237793,14166600,4.25428581237793
NFLX,2004-04-23,4.300000190734863,4.317142963409424,4.150000095367432,4.230000019073486,8058400,4.230000019073486
NFLX,2004-04-26,4.2171430587768555,4.284286022186279,4.079999923706055,4.0871429443359375,10582600,4.0871429443359375
NFLX,2004-04-27,4.114285945892334,4.142857074737549,3.9571430683135986,4.005713939666748,11776800,4.005713939666748
NFLX,2004-04-28,3.995713949203491,4.095714092254639,3.9042859077453613,3.9542860984802246,14200900,3.9542860984802246
NFLX,2004-04-29,3.88857102394104,3.948570966720581,3.692857027053833,3.7214291095733643,22484000,3.7214291095733643
NFLX,2004-04-30,3.759999990463257,3.7871429920196533,3.5957140922546387,3.622857093811035,19895400,3.622857093811035
NFLX,2004-05-03,3.614285945892334,3.857142925262451,3.6128571033477783,3.8428568840026855,22099700,3.8428568840026855
NFLX,2004-05-04,3.8057138919830322,3.987143039703369,3.7171430587768555,3.8528571128845215,21417900,3.8528571128845215
NFLX,2004-05-05,3.878571033477783,4.135714054107666,3.8499999046325684,4.112856864929199,22533000,4.112856864929199
NFLX,2004-05-06,4.107142925262451,4.107142925262451,3.9000000953674316,4.03000020980835,14217700,4.03000020980835
NFLX,2004-05-07,3.9571430683135986,4.057143211364746,3.9000000953674316,3.9057140350341797,11827900,3.9057140350341797
NFLX,2004-05-10,3.7785708904266357,3.9157140254974365,3.7257139682769775,3.8557140827178955,18882500,3.8557140827178955
NFLX,2004-05-11,4.0928568840026855,4.2228569984436035,4.058570861816406,4.199999809265137,23927400,4.199999809265137
NFLX,2004-05-12,4.199999809265137,4.241428852081299,4.0328569412231445,4.215713977813721,16821700,4.215713977813721
NFLX,2004-05-13,4.234285831451416,4.3914289474487305,4.2071428298950195,4.384285926818848,14153300,4.384285926818848
NFLX,2004-05-14,4.40571403503418,4.462856769561768,4.260000228881836,4.3914289474487305,15040200,4.3914289474487305
NFLX,2004-05-17,4.241428852081299,4.384285926818848,4.195713996887207,4.357142925262451,12324900,4.357142925262451
NFLX,2004-05-18,4.429999828338623,4.471428871154785,4.260000228881836,4.4285712242126465,15490300,4.4285712242126465
NFLX,2004-05-19,4.512856960296631,4.67142915725708,4.4285712242126465,4.478570938110352,13762000,4.478570938110352
NFLX,2004-05-20,4.502857208251953,4.528571128845215,4.357142925262451,4.420000076293945,8763300,4.420000076293945
NFLX,2004-05-21,4.424285888671875,4.480000019073486,4.365714073181152,4.465713977813721,7896000,4.465713977813721
NFLX,2004-05-24,4.465713977813721,4.564286231994629,4.442856788635254,4.564286231994629,8005200,4.564286231994629
NFLX,2004-05-25,4.557143211364746,4.607142925262451,4.471428871154785,4.585713863372803,11377800,4.585713863372803
NFLX,2004-05-26,4.552856922149658,4.654285907745361,4.550000190734863,4.648571014404297,6907600,4.648571014404297
NFLX,2004-05-27,4.751429080963135,4.752857208251953,4.650000095367432,4.742856979370117,11852400,4.742856979370117
NFLX,2004-05-28,4.710000038146973,4.742856979370117,4.618570804595947,4.70285701751709,8110900,4.70285701751709
NFLX,2004-06-01,4.627142906188965,4.714285850524902,4.568571090698242,4.6571431159973145,12985000,4.6571431159973145
NFLX,2004-06-02,4.699999809265137,4.705714225769043,4.607142925262451,4.638570785522461,6904800,4.638570785522461
NFLX,2004-06-03,4.628571033477783,4.630000114440918,4.42285680770874,4.449999809265137,9278500,4.449999809265137
NFLX,2004-06-04,4.4828572273254395,4.550000190734863,4.458570957183838,4.485713958740234,4725000,4.485713958740234
NFLX,2004-06-07,4.531428813934326,4.610000133514404,4.502857208251953,4.585713863372803,8113000,4.585713863372803
NFLX,2004-06-08,4.570000171661377,4.635714054107666,4.552856922149658,4.572856903076172,3657500,4.572856903076172
NFLX,2004-06-09,4.514286041259766,4.5171427726745605,4.368570804595947,4.471428871154785,15130500,4.471428871154785
NFLX,2004-06-10,4.485713958740234,4.521429061889648,4.400000095367432,4.455714225769043,3894100,4.455714225769043
NFLX,2004-06-14,4.355713844299316,4.357142925262451,4.079999923706055,4.221428871154785,16152500,4.221428871154785
NFLX,2004-06-15,4.251429080963135,4.357142925262451,4.225714206695557,4.247142791748047,7200200,4.247142791748047
NFLX,2004-06-16,4.242856979370117,4.461429119110107,4.242856979370117,4.320000171661377,8957900,4.320000171661377
NFLX,2004-06-17,4.324285984039307,4.32714319229126,4.225714206695557,4.260000228881836,8264200,4.260000228881836
NFLX,2004-06-18,4.269999980926514,4.311429023742676,4.194285869598389,4.221428871154785,7858200,4.221428871154785
NFLX,2004-06-21,4.221428871154785,4.239999771118164,4.107142925262451,4.131429195404053,7959000,4.131429195404053
NFLX,2004-06-22,4.1785712242126465,4.1785712242126465,4.050000190734863,4.1414289474487305,11755100,4.1414289474487305
NFLX,2004-06-23,4.12571382522583,4.401429176330566,4.12571382522583,4.384285926818848,16681000,4.384285926818848
NFLX,2004-06-24,4.471428871154785,4.557143211364746,4.435713768005371,4.441429138183594,18514300,4.441429138183594
NFLX,2004-06-25,4.4671430587768555,5.012856960296631,4.449999809265137,4.570000171661377,15756300,4.570000171661377
NFLX,2004-06-28,4.610000133514404,5,4.574285984039307,4.857142925262451,30273600,4.857142925262451
NFLX,2004-06-29,4.978570938110352,5.037143230438232,4.865714073181152,4.882856845855713,15225700,4.882856845855713
NFLX,2004-06-30,5.079999923706055,5.224286079406738,4.980000019073486,5.142857074737549,29511300,5.142857074737549
NFLX,2004-07-01,5.099999904632568,5.152856826782227,5.055714130401611,5.135714054107666,23076200,5.135714054107666
NFLX,2004-07-02,4.96999979019165,4.96999979019165,4.557143211364746,4.615714073181152,33603500,4.615714073181152
NFLX,2004-07-06,4.521429061889648,4.849999904632568,4.4885711669921875,4.788570880889893,15732500,4.788570880889893
NFLX,2004-07-07,4.794285774230957,4.981429100036621,4.6785712242126465,4.764286041259766,13262900,4.764286041259766
NFLX,2004-07-08,4.6414289474487305,4.771429061889648,4.538570880889893,4.558570861816406,15152200,4.558570861816406
NFLX,2004-07-09,4.619999885559082,4.775713920593262,4.614285945892334,4.775713920593262,6634600,4.775713920593262
NFLX,2004-07-12,4.7614288330078125,4.7771430015563965,4.572856903076172,4.654285907745361,7228900,4.654285907745361
NFLX,2004-07-13,4.675714015960693,4.7614288330078125,4.537143230438232,4.5485711097717285,10508400,4.5485711097717285
NFLX,2004-07-14,4.53000020980835,4.69857120513916,4.357142925262451,4.579999923706055,9524900,4.579999923706055
NFLX,2004-07-15,4.607142925262451,4.7071428298950195,4.5328569412231445,4.5714287757873535,31448200,4.5714287757873535
NFLX,2004-07-16,3.8342859745025635,3.871428966522217,3.265713930130005,3.2885708808898926,183836100,3.2885708808898926
NFLX,2004-07-19,3.128571033477783,3.1600000858306885,2.8442859649658203,2.8814289569854736,84028000,2.8814289569854736
NFLX,2004-07-20,2.958570957183838,3.1700000762939453,2.885714054107666,3.0799999237060547,36590400,3.0799999237060547
NFLX,2004-07-21,3.057142972946167,3.0714290142059326,2.8457140922546387,2.857142925262451,18435900,2.857142925262451
NFLX,2004-07-22,2.818571090698242,2.938570976257324,2.801429033279419,2.8914289474487305,17718400,2.8914289474487305
NFLX,2004-07-23,2.877142906188965,2.9285709857940674,2.835714101791382,2.895714044570923,14597100,2.895714044570923
NFLX,2004-07-26,2.8814289569854736,2.890000104904175,2.642857074737549,2.7228569984436035,19457200,2.7228569984436035
NFLX,2004-07-27,2.741429090499878,2.927143096923828,2.734286069869995,2.9085710048675537,14307300,2.9085710048675537
NFLX,2004-07-28,2.932857036590576,2.934286117553711,2.7514290809631348,2.890000104904175,10969700,2.890000104904175
NFLX,2004-07-29,2.9200000762939453,2.9571430683135986,2.822856903076172,2.9000000953674316,7385000,2.9000000953674316
NFLX,2004-07-30,2.869999885559082,2.9571430683135986,2.867142915725708,2.9285709857940674,5053300,2.9285709857940674
NFLX,2004-08-02,2.8342859745025635,2.914285898208618,2.7957139015197754,2.880000114440918,10022600,2.880000114440918
NFLX,2004-08-03,2.892857074737549,2.895714044570923,2.75,2.75,7212100,2.75
NFLX,2004-08-04,2.7171430587768555,2.7300000190734863,2.432857036590576,2.504286050796509,36988000,2.504286050796509
NFLX,2004-08-05,2.5114290714263916,2.575714111328125,2.4200000762939453,2.442857027053833,21088200,2.442857027053833
NFLX,2004-08-06,2.382857084274292,2.4642860889434814,2.180000066757202,2.4157140254974365,35896700,2.4157140254974365
NFLX,2004-08-09,2.375714063644409,2.4542860984802246,2.2242860794067383,2.3457140922546387,21903700,2.3457140922546387
NFLX,2004-08-10,2.390000104904175,2.512856960296631,2.3457140922546387,2.448570966720581,18316900,2.448570966720581
NFLX,2004-08-11,2.3342859745025635,2.4057140350341797,2.265713930130005,2.301429033279419,18863600,2.301429033279419
NFLX,2004-08-12,2.2699999809265137,2.2842860221862793,2.18571400642395,2.197143077850342,13949600,2.197143077850342
NFLX,2004-08-13,2.18571400642395,2.2071430683135986,2.0942859649658203,2.140000104904175,15285200,2.140000104904175
NFLX,2004-08-16,2.124285936355591,2.2257139682769775,2.101428985595703,2.197143077850342,8035300,2.197143077850342
NFLX,2004-08-17,2.244286060333252,2.378571033477783,2.2114291191101074,2.2242860794067383,9687300,2.2242860794067383
NFLX,2004-08-18,2.241429090499878,2.2785708904266357,2.192857027053833,2.2485709190368652,11515700,2.2485709190368652
NFLX,2004-08-19,2.2742860317230225,2.307142972946167,2.200000047683716,2.2642860412597656,5969600,2.2642860412597656
NFLX,2004-08-20,2.2642860412597656,2.2857139110565186,2.2214291095733643,2.262856960296631,7652400,2.262856960296631
NFLX,2004-08-23,2.309999942779541,2.3214290142059326,2.2357139587402344,2.2728569507598877,5951400,2.2728569507598877
NFLX,2004-08-24,2.2757139205932617,2.302856922149658,2.1785709857940674,2.208570957183838,7220500,2.208570957183838
NFLX,2004-08-25,2.2214291095733643,2.2785708904266357,2.180000066757202,2.2385709285736084,7523600,2.2385709285736084
NFLX,2004-08-26,2.2285709381103516,2.241429090499878,2.11142897605896,2.177143096923828,6769000,2.177143096923828
NFLX,2004-08-27,2.195713996887207,2.195713996887207,2.1514289379119873,2.164285898208618,2497600,2.164285898208618
NFLX,2004-08-30,2.145714044570923,2.1571431159973145,2.007143020629883,2.06428599357605,8483300,2.06428599357605
NFLX,2004-08-31,2.054286003112793,2.085714101791382,1.9785710573196411,1.9928569793701172,9807000,1.9928569793701172
NFLX,2004-09-01,2.0014290809631348,2.0742859840393066,1.9857139587402344,2.0385708808898926,12443200,2.0385708808898926
NFLX,2004-09-02,2.0142860412597656,2.1571431159973145,1.9828569889068604,2.121428966522217,15357300,2.121428966522217
NFLX,2004-09-03,2.127142906188965,2.142857074737549,2.0285708904266357,2.051429033279419,14433300,2.051429033279419
NFLX,2004-09-07,2.3942859172821045,2.4542860984802246,2.1657140254974365,2.2014288902282715,92885100,2.2014288902282715
NFLX,2004-09-08,2.2328569889068604,2.234286069869995,2.124285936355591,2.1528570652008057,14308000,2.1528570652008057
NFLX,2004-09-09,2.142857074737549,2.205713987350464,2.142857074737549,2.1542859077453613,6568100,2.1542859077453613
NFLX,2004-09-10,2.164285898208618,2.20285701751709,2.109999895095825,2.1342859268188477,10674300,2.1342859268188477
NFLX,2004-09-13,2.1571431159973145,2.2785708904266357,2.1528570652008057,2.259999990463257,12098100,2.259999990463257
NFLX,2004-09-14,2.2857139110565186,2.335714101791382,2.2142860889434814,2.3314290046691895,11991000,2.3314290046691895
NFLX,2004-09-15,2.3414289951324463,2.3971428871154785,2.257143020629883,2.2714290618896484,13063400,2.2714290618896484
NFLX,2004-09-16,2.3085711002349854,2.5357139110565186,2.2842860221862793,2.4414288997650146,24628800,2.4414288997650146
NFLX,2004-09-17,2.455713987350464,2.507143020629883,2.392857074737549,2.427143096923828,13882400,2.427143096923828
NFLX,2004-09-20,2.4714291095733643,2.5714290142059326,2.4171431064605713,2.5371429920196533,16699200,2.5371429920196533
NFLX,2004-09-21,2.5742859840393066,2.585714101791382,2.4757139682769775,2.5014290809631348,9396800,2.5014290809631348
NFLX,2004-09-22,2.5199999809265137,2.5299999713897705,2.380000114440918,2.4071431159973145,8577800,2.4071431159973145
NFLX,2004-09-23,2.4100000858306885,2.458570957183838,2.357142925262451,2.4000000953674316,5262600,2.4000000953674316
NFLX,2004-09-24,2.4257140159606934,2.450000047683716,2.371428966522217,2.378571033477783,14012600,2.378571033477783
NFLX,2004-09-27,2.3557140827178955,2.371428966522217,2.2928569316864014,2.3342859745025635,7327600,2.3342859745025635
NFLX,2004-09-28,2.325714111328125,2.364285945892334,2.2742860317230225,2.3414289951324463,7775600,2.3414289951324463
NFLX,2004-09-29,2.2985711097717285,2.385714054107666,2.2485709190368652,2.3399999141693115,10158400,2.3399999141693115
NFLX,2004-09-30,2.319999933242798,2.319999933242798,2.132857084274292,2.20285701751709,20329400,2.20285701751709
NFLX,2004-10-01,2.492856979370117,2.515713930130005,2.2728569507598877,2.3328568935394287,50051400,2.3328568935394287
NFLX,2004-10-04,2.4728569984436035,2.5399999618530273,2.4071431159973145,2.4642860889434814,31929100,2.4642860889434814
NFLX,2004-10-05,2.7699999809265137,2.799999952316284,2.557142972946167,2.578571081161499,137585000,2.578571081161499
NFLX,2004-10-06,2.495713949203491,2.607142925262451,2.484286069869995,2.56428599357605,26757500,2.56428599357605
NFLX,2004-10-07,2.5457139015197754,2.5928568840026855,2.4857139587402344,2.505713939666748,13986700,2.505713939666748
NFLX,2004-10-08,2.4714291095733643,2.5314290523529053,2.392857074737549,2.3942859172821045,15282400,2.3942859172821045
NFLX,2004-10-11,2.4042859077453613,2.492856979370117,2.369999885559082,2.490000009536743,11900700,2.490000009536743
NFLX,2004-10-12,2.565713882446289,2.567142963409424,2.442857027053833,2.4685709476470947,19359200,2.4685709476470947
NFLX,2004-10-13,2.504286050796509,2.5314290523529053,2.450000047683716,2.4785709381103516,14418600,2.4785709381103516
NFLX,2004-10-14,2.491429090499878,2.5285708904266357,2.4285709857940674,2.490000009536743,22414700,2.490000009536743
NFLX,2004-10-15,1.4328570365905762,1.6414289474487305,1.4228570461273193,1.4714289903640747,323414000,1.4714289903640747
NFLX,2004-10-18,1.5142860412597656,1.5228569507598877,1.407142996788025,1.409999966621399,86065000,1.409999966621399
NFLX,2004-10-19,1.4228570461273193,1.4414290189743042,1.3814289569854736,1.4185709953308105,55042400,1.4185709953308105
NFLX,2004-10-20,1.4271429777145386,1.4714289903640747,1.4214290380477905,1.442857027053833,21590100,1.442857027053833
NFLX,2004-10-21,1.4742859601974487,1.4785710573196411,1.4242860078811646,1.4385709762573242,20239800,1.4385709762573242
NFLX,2004-10-22,1.442857027053833,1.4500000476837158,1.38857102394104,1.399999976158142,20034700,1.399999976158142
NFLX,2004-10-25,1.4171429872512817,1.4500000476837158,1.3899999856948853,1.4271429777145386,21840000,1.4271429777145386
NFLX,2004-10-26,1.4199999570846558,1.4199999570846558,1.364285945892334,1.3728569746017456,16711100,1.3728569746017456
NFLX,2004-10-27,1.3414289951324463,1.4057140350341797,1.3214290142059326,1.3828569650650024,25517100,1.3828569650650024
NFLX,2004-10-28,1.407142996788025,1.4085710048675537,1.3571430444717407,1.3700000047683716,10278100,1.3700000047683716
NFLX,2004-10-29,1.364285945892334,1.385714054107666,1.342857003211975,1.352856993675232,15493100,1.352856993675232
NFLX,2004-11-01,1.3542859554290771,1.3714289665222168,1.3357139825820923,1.3471430540084839,13169100,1.3471430540084839
NFLX,2004-11-02,1.3414289951324463,1.4771430492401123,1.340000033378601,1.4157140254974365,40406100,1.4157140254974365
NFLX,2004-11-03,1.4557139873504639,1.5057140588760376,1.440000057220459,1.445713996887207,35249200,1.445713996887207
NFLX,2004-11-04,1.464285969734192,1.535714030265808,1.464285969734192,1.5099999904632568,21037100,1.5099999904632568
NFLX,2004-11-05,1.5342860221862793,1.6285710334777832,1.5157140493392944,1.559999942779541,25061400,1.559999942779541
NFLX,2004-11-08,1.6014289855957031,1.6042859554290771,1.535714030265808,1.551429033279419,16835700,1.551429033279419
NFLX,2004-11-09,1.5471429824829102,1.5614290237426758,1.5,1.5228569507598877,11361700,1.5228569507598877
NFLX,2004-11-10,1.5285710096359253,1.5328569412231445,1.4757139682769775,1.4828569889068604,9832900,1.4828569889068604
NFLX,2004-11-11,1.5,1.5399999618530273,1.4928569793701172,1.535714030265808,11090800,1.535714030265808
NFLX,2004-11-12,1.5257140398025513,1.600000023841858,1.5257140398025513,1.551429033279419,10708600,1.551429033279419
NFLX,2004-11-15,1.5828570127487183,1.605713963508606,1.542857050895691,1.6042859554290771,14634900,1.6042859554290771
NFLX,2004-11-16,1.5142860412597656,1.5528570413589478,1.4757139682769775,1.545714020729065,16831500,1.545714020729065
NFLX,2004-11-17,1.5085710287094116,1.5714290142059326,1.4757139682769775,1.4942859411239624,20257300,1.4942859411239624
NFLX,2004-11-18,1.6871429681777954,1.7542860507965088,1.6457140445709229,1.7028570175170898,80208800,1.7028570175170898
NFLX,2004-11-19,1.6871429681777954,1.698570966720581,1.6014289855957031,1.6071430444717407,20793500,1.6071430444717407
NFLX,2004-11-22,1.5871429443359375,1.6414289474487305,1.5857139825820923,1.6157139539718628,10997700,1.6157139539718628
NFLX,2004-11-23,1.6171430349349976,1.6285710334777832,1.5585709810256958,1.5642859935760498,11050200,1.5642859935760498
NFLX,2004-11-24,1.559999942779541,1.6399999856948853,1.5257140398025513,1.6228569746017456,11893700,1.6228569746017456
NFLX,2004-11-26,1.6342860460281372,1.6399999856948853,1.6071430444717407,1.6214289665222168,4377800,1.6214289665222168
NFLX,2004-11-29,1.657142996788025,1.6742860078811646,1.614285945892334,1.6314289569854736,10752000,1.6314289569854736
NFLX,2004-11-30,1.644286036491394,1.657142996788025,1.5800000429153442,1.6257139444351196,7964600,1.6257139444351196
NFLX,2004-12-01,1.6314289569854736,1.6457140445709229,1.5785709619522095,1.6071430444717407,16457000,1.6071430444717407
NFLX,2004-12-02,1.5942859649658203,1.6328569650650024,1.5914289951324463,1.6214289665222168,10747800,1.6214289665222168
NFLX,2004-12-03,1.6214289665222168,1.635714054107666,1.600000023841858,1.614285945892334,9328200,1.614285945892334
NFLX,2004-12-06,1.614285945892334,1.6299999952316284,1.592857003211975,1.600000023841858,7637000,1.600000023841858
NFLX,2004-12-07,1.600000023841858,1.7357139587402344,1.600000023841858,1.6671429872512817,31126200,1.6671429872512817
NFLX,2004-12-08,1.704285979270935,1.7357139587402344,1.614285945892334,1.6157139539718628,12709200,1.6157139539718628
NFLX,2004-12-09,1.6100000143051147,1.6885709762573242,1.602856993675232,1.6757140159606934,15803200,1.6757140159606934
NFLX,2004-12-10,1.7128570079803467,1.7271430492401123,1.6714290380477905,1.6771429777145386,8467200,1.6771429777145386
NFLX,2004-12-13,1.7271430492401123,1.8471430540084839,1.708570957183838,1.8257139921188354,25418400,1.8257139921188354
NFLX,2004-12-14,1.8142859935760498,1.8314290046691895,1.7571430206298828,1.7999999523162842,20713000,1.7999999523162842
NFLX,2004-12-15,1.855713963508606,1.9328570365905762,1.807142972946167,1.8314290046691895,24560900,1.8314290046691895
NFLX,2004-12-16,1.8471430540084839,1.9742859601974487,1.8142859935760498,1.9085710048675537,23007600,1.9085710048675537
NFLX,2004-12-17,1.9285709857940674,1.942857027053833,1.8214290142059326,1.8542859554290771,17365600,1.8542859554290771
NFLX,2004-12-20,1.894286036491394,1.9271429777145386,1.809999942779541,1.8142859935760498,11850300,1.8142859935760498
NFLX,2004-12-21,1.86142897605896,1.86142897605896,1.7828569412231445,1.7999999523162842,10640700,1.7999999523162842
NFLX,2004-12-22,1.6828570365905762,1.714285969734192,1.6299999952316284,1.6714290380477905,40219900,1.6714290380477905
NFLX,2004-12-23,1.6885709762573242,1.692857027053833,1.5885709524154663,1.647143006324768,27583500,1.647143006324768
NFLX,2004-12-27,1.692857027053833,1.7000000476837158,1.6485710144042969,1.657142996788025,7369600,1.657142996788025
NFLX,2004-12-28,1.63857102394104,1.75,1.63857102394104,1.7285710573196411,15022000,1.7285710573196411
NFLX,2004-12-29,1.785714030265808,1.8214290142059326,1.7400000095367432,1.804286003112793,16201500,1.804286003112793
NFLX,2004-12-30,1.804286003112793,1.8571430444717407,1.7842860221862793,1.8114290237426758,10423700,1.8114290237426758
NFLX,2004-12-31,1.8300000429153442,1.8300000429153442,1.747143030166626,1.761428952217102,9830800,1.761428952217102
NFLX,2005-01-03,1.7999999523162842,1.7999999523162842,1.6457140445709229,1.7028570175170898,11334400,1.7028570175170898
NFLX,2005-01-04,1.7028570175170898,1.707142949104309,1.6071430444717407,1.6657140254974365,17352300,1.6657140254974365
NFLX,2005-01-05,1.6771429777145386,1.6771429777145386,1.5842859745025635,1.600000023841858,12732300,1.600000023841858
NFLX,2005-01-06,1.600000023841858,1.6242860555648804,1.5728570222854614,1.5785709619522095,8273300,1.5785709619522095
NFLX,2005-01-07,1.5871429443359375,1.649999976158142,1.5714290142059326,1.5885709524154663,7490700,1.5885709524154663
NFLX,2005-01-10,1.5857139825820923,1.6771429777145386,1.5857139825820923,1.6100000143051147,9934400,1.6100000143051147
NFLX,2005-01-11,1.6285710334777832,1.6342860460281372,1.5728570222854614,1.5728570222854614,7842100,1.5728570222854614
NFLX,2005-01-12,1.5985709428787231,1.614285945892334,1.5042860507965088,1.535714030265808,12446000,1.535714030265808
NFLX,2005-01-13,1.5642859935760498,1.5785709619522095,1.5342860221862793,1.551429033279419,9585800,1.551429033279419
NFLX,2005-01-14,1.5914289951324463,1.6342860460281372,1.5399999618530273,1.6185710430145264,14502600,1.6185710430145264
NFLX,2005-01-18,1.6271430253982544,1.63857102394104,1.5628570318222046,1.614285945892334,10386600,1.614285945892334
NFLX,2005-01-19,1.6228569746017456,1.6228569746017456,1.559999942779541,1.5814290046691895,12251400,1.5814290046691895
NFLX,2005-01-20,1.5885709524154663,1.6042859554290771,1.559999942779541,1.5842859745025635,7653800,1.5842859745025635
NFLX,2005-01-21,1.5728570222854614,1.605713963508606,1.5700000524520874,1.5771429538726807,4435200,1.5771429538726807
NFLX,2005-01-24,1.5728570222854614,1.6228569746017456,1.548570990562439,1.5914289951324463,21711900,1.5914289951324463
NFLX,2005-01-25,1.8114290237426758,1.8742860555648804,1.6128569841384888,1.6185710430145264,66851400,1.6185710430145264
NFLX,2005-01-26,1.5871429443359375,1.6414289474487305,1.5385710000991821,1.5757139921188354,18442200,1.5757139921188354
NFLX,2005-01-27,1.5671429634094238,1.6299999952316284,1.5585709810256958,1.6014289855957031,6914600,1.6014289855957031
NFLX,2005-01-28,1.602856993675232,1.6714290380477905,1.590000033378601,1.6342860460281372,9362500,1.6342860460281372
NFLX,2005-01-31,1.6200000047683716,1.6542860269546509,1.6071430444717407,1.6428569555282593,6279000,1.6428569555282593
NFLX,2005-02-01,1.6314289569854736,1.6642860174179077,1.6271430253982544,1.6399999856948853,4743900,1.6399999856948853
NFLX,2005-02-02,1.6314289569854736,1.649999976158142,1.600000023841858,1.602856993675232,4760000,1.602856993675232
NFLX,2005-02-03,1.6214289665222168,1.7128570079803467,1.6200000047683716,1.7000000476837158,18613000,1.7000000476837158
NFLX,2005-02-04,1.7057139873504639,1.7428569793701172,1.6742860078811646,1.7171430587768555,7170800,1.7171430587768555
NFLX,2005-02-07,1.704285979270935,1.7271430492401123,1.647143006324768,1.647143006324768,7556500,1.647143006324768
NFLX,2005-02-08,1.644286036491394,1.6799999475479126,1.6299999952316284,1.6428569555282593,6540800,1.6428569555282593
NFLX,2005-02-09,1.649999976158142,1.659999966621399,1.5914289951324463,1.63857102394104,5453700,1.63857102394104
NFLX,2005-02-10,1.6342860460281372,1.657142996788025,1.6071430444717407,1.6185710430145264,6314000,1.6185710430145264
NFLX,2005-02-11,1.6185710430145264,1.6271430253982544,1.5828570127487183,1.592857003211975,8241800,1.592857003211975
NFLX,2005-02-14,1.614285945892334,1.6214289665222168,1.5871429443359375,1.5942859649658203,4473000,1.5942859649658203
NFLX,2005-02-15,1.6071430444717407,1.6428569555282593,1.5842859745025635,1.6071430444717407,7910000,1.6071430444717407
NFLX,2005-02-16,1.5957139730453491,1.605713963508606,1.551429033279419,1.5642859935760498,5604900,1.5642859935760498
NFLX,2005-02-17,1.5828570127487183,1.5828570127487183,1.4914289712905884,1.5,8947400,1.5
NFLX,2005-02-18,1.5,1.535714030265808,1.4900000095367432,1.5257140398025513,9433200,1.5257140398025513
NFLX,2005-02-22,1.5142860412597656,1.535714030265808,1.4500000476837158,1.458570957183838,6493900,1.458570957183838
NFLX,2005-02-23,1.4671430587768555,1.4828569889068604,1.4442859888076782,1.4557139873504639,4457600,1.4557139873504639
NFLX,2005-02-24,1.4500000476837158,1.4957139492034912,1.4299999475479126,1.4857139587402344,5311600,1.4857139587402344
NFLX,2005-02-25,1.5271430015563965,1.5828570127487183,1.5214289426803589,1.5700000524520874,29469300,1.5700000524520874
NFLX,2005-02-28,1.5828570127487183,1.5857139825820923,1.5,1.5285710096359253,6608000,1.5285710096359253
NFLX,2005-03-01,1.5285710096359253,1.5642859935760498,1.5157140493392944,1.541429042816162,4452000,1.541429042816162
NFLX,2005-03-02,1.542857050895691,1.5785709619522095,1.5142860412597656,1.5257140398025513,14411600,1.5257140398025513
NFLX,2005-03-03,1.5271430015563965,1.5557140111923218,1.5,1.5085710287094116,7331800,1.5085710287094116
NFLX,2005-03-04,1.5142860412597656,1.5442860126495361,1.5,1.5285710096359253,5499900,1.5285710096359253
NFLX,2005-03-07,1.5271430015563965,1.545714020729065,1.5,1.5128569602966309,4238500,1.5128569602966309
NFLX,2005-03-08,1.511428952217102,1.5171430110931396,1.4371429681777954,1.445713996887207,7678300,1.445713996887207
NFLX,2005-03-09,1.442857027053833,1.4628570079803467,1.38857102394104,1.4299999475479126,9721600,1.4299999475479126
NFLX,2005-03-10,1.4242860078811646,1.442857027053833,1.4085710048675537,1.4128570556640625,5153400,1.4128570556640625
NFLX,2005-03-11,1.4271429777145386,1.4285709857940674,1.3385709524154663,1.3471430540084839,9550100,1.3471430540084839
NFLX,2005-03-14,1.3457139730453491,1.3928569555282593,1.342857003211975,1.3571430444717407,6190800,1.3571430444717407
NFLX,2005-03-15,1.352856993675232,1.3742860555648804,1.3028570413589478,1.3142859935760498,10535700,1.3142859935760498
NFLX,2005-03-16,1.301429033279419,1.3314290046691895,1.2999999523162842,1.309999942779541,7260400,1.309999942779541
NFLX,2005-03-17,1.3171429634094238,1.3200000524520874,1.307142972946167,1.3142859935760498,4554900,1.3142859935760498
NFLX,2005-03-18,1.3214290142059326,1.3214290142059326,1.307142972946167,1.3142859935760498,6983200,1.3142859935760498
NFLX,2005-03-21,1.3214290142059326,1.3571430444717407,1.3085709810256958,1.3300000429153442,6194300,1.3300000429153442
NFLX,2005-03-22,1.3357139825820923,1.3414289951324463,1.307142972946167,1.307142972946167,4297300,1.307142972946167
NFLX,2005-03-23,1.2999999523162842,1.3214290142059326,1.292857050895691,1.3128570318222046,5862500,1.3128570318222046
NFLX,2005-03-24,1.301429033279419,1.3171429634094238,1.2728569507598877,1.2899999618530273,6776000,1.2899999618530273
NFLX,2005-03-28,1.3785710334777832,1.4185709953308105,1.3571430444717407,1.397143006324768,12515300,1.397143006324768
NFLX,2005-03-29,1.4042860269546509,1.4814289808273315,1.3928569555282593,1.442857027053833,10157700,1.442857027053833
NFLX,2005-03-30,1.4471429586410522,1.4728569984436035,1.4142860174179077,1.464285969734192,5640600,1.464285969734192
NFLX,2005-03-31,1.4657139778137207,1.5499999523162842,1.464285969734192,1.5499999523162842,13665400,1.5499999523162842
NFLX,2005-04-01,1.557142972946167,1.5714290142059326,1.535714030265808,1.5471429824829102,10175200,1.5471429824829102
NFLX,2005-04-04,1.5657140016555786,1.5714290142059326,1.5157140493392944,1.5657140016555786,6232800,1.5657140016555786
NFLX,2005-04-05,1.502856969833374,1.559999942779541,1.5014289617538452,1.545714020729065,4613700,1.545714020729065
NFLX,2005-04-06,1.5614290237426758,1.600000023841858,1.542857050895691,1.5857139825820923,9058700,1.5857139825820923
NFLX,2005-04-07,1.5771429538726807,1.6242860555648804,1.5614290237426758,1.605713963508606,7477400,1.605713963508606
NFLX,2005-04-08,1.6257139444351196,1.738571047782898,1.6257139444351196,1.7157139778137207,24285100,1.7157139778137207
NFLX,2005-04-11,1.7200000286102295,1.7200000286102295,1.6428569555282593,1.698570966720581,7508200,1.698570966720581
NFLX,2005-04-12,1.6728570461273193,1.7000000476837158,1.6614290475845337,1.6671429872512817,4146800,1.6671429872512817
NFLX,2005-04-13,1.6757140159606934,1.7642860412597656,1.6714290380477905,1.7300000190734863,9554300,1.7300000190734863
NFLX,2005-04-14,1.747143030166626,1.747143030166626,1.6828570365905762,1.7114289999008179,6137600,1.7114289999008179
NFLX,2005-04-15,1.7971429824829102,1.8571430444717407,1.649999976158142,1.6699999570846558,14670600,1.6699999570846558
NFLX,2005-04-18,1.6842859983444214,1.698570966720581,1.554286003112793,1.6185710430145264,6647900,1.6185710430145264
NFLX,2005-04-19,1.6271430253982544,1.6671429872512817,1.5771429538726807,1.659999966621399,4629800,1.659999966621399
NFLX,2005-04-20,1.657142996788025,1.6642860174179077,1.592857003211975,1.635714054107666,5513200,1.635714054107666
NFLX,2005-04-21,1.6785709857940674,1.7457139492034912,1.6428569555282593,1.7357139587402344,17012800,1.7357139587402344
NFLX,2005-04-22,1.6228569746017456,1.6328569650650024,1.5757139921188354,1.600000023841858,16993200,1.600000023841858
NFLX,2005-04-25,1.614285945892334,1.6428569555282593,1.5857139825820923,1.6428569555282593,8454600,1.6428569555282593
NFLX,2005-04-26,1.635714054107666,1.6485710144042969,1.6128569841384888,1.614285945892334,4221000,1.614285945892334
NFLX,2005-04-27,1.6100000143051147,1.6714290380477905,1.6100000143051147,1.6428569555282593,4319000,1.6428569555282593
NFLX,2005-04-28,1.6157139539718628,1.6542860269546509,1.6100000143051147,1.644286036491394,3200400,1.644286036491394
NFLX,2005-04-29,1.6528569459915161,1.6771429777145386,1.635714054107666,1.649999976158142,4505200,1.649999976158142
NFLX,2005-05-02,1.647143006324768,1.6628570556640625,1.6171430349349976,1.6528569459915161,3019800,1.6528569459915161
NFLX,2005-05-03,1.635714054107666,1.6699999570846558,1.635714054107666,1.6485710144042969,3217900,1.6485710144042969
NFLX,2005-05-04,1.659999966621399,1.698570966720581,1.6285710334777832,1.657142996788025,5705700,1.657142996788025
NFLX,2005-05-05,1.6485710144042969,1.714285969734192,1.6185710430145264,1.6342860460281372,6704600,1.6342860460281372
NFLX,2005-05-06,1.635714054107666,1.657142996788025,1.6285710334777832,1.6528569459915161,2864400,1.6528569459915161
NFLX,2005-05-09,1.6428569555282593,1.6785709857940674,1.635714054107666,1.6585710048675537,2260300,1.6585710048675537
NFLX,2005-05-10,1.6457140445709229,1.6699999570846558,1.6457140445709229,1.6542860269546509,4236400,1.6542860269546509
NFLX,2005-05-11,1.649999976158142,1.8585710525512695,1.6485710144042969,1.850000023841858,26442500,1.850000023841858
NFLX,2005-05-12,1.8571430444717407,2.0557138919830322,1.7828569412231445,1.9757139682769775,44876300,1.9757139682769775
NFLX,2005-05-13,1.9557139873504639,2.085714101791382,1.9442859888076782,2.0399999618530273,22964200,2.0399999618530273
NFLX,2005-05-16,2.068571090698242,2.145714044570923,2.044286012649536,2.121428966522217,21014700,2.121428966522217
NFLX,2005-05-17,2.0999999046325684,2.0999999046325684,1.9500000476837158,2.068571090698242,16391900,2.068571090698242
NFLX,2005-05-18,2.065713882446289,2.237143039703369,2.044286012649536,2.2142860889434814,16340100,2.2142860889434814
NFLX,2005-05-19,2.7042860984802246,2.752856969833374,2.2614290714263916,2.304286003112793,149679600,2.304286003112793
NFLX,2005-05-20,2.294286012649536,2.3214290142059326,2.2071430683135986,2.2757139205932617,21408800,2.2757139205932617
NFLX,2005-05-23,2.255713939666748,2.2899999618530273,2.195713996887207,2.2214291095733643,13318200,2.2214291095733643
NFLX,2005-05-24,2.2014288902282715,2.2128570079803467,2.049999952316284,2.062856912612915,21267400,2.062856912612915
NFLX,2005-05-25,2.049999952316284,2.1185710430145264,2.0214290618896484,2.0771429538726807,12043500,2.0771429538726807
NFLX,2005-05-26,2.0928568840026855,2.0928568840026855,2.0371429920196533,2.0914289951324463,6179600,2.0914289951324463
NFLX,2005-05-27,2.101428985595703,2.127142906188965,2.069999933242798,2.078571081161499,4358900,2.078571081161499
NFLX,2005-05-31,2.0771429538726807,2.0914289951324463,2.041429042816162,2.041429042816162,5401900,2.041429042816162
NFLX,2005-06-01,2.0285708904266357,2.104285955429077,2.0285708904266357,2.0714290142059326,4250400,2.0714290142059326
NFLX,2005-06-02,2.061429023742676,2.1500000953674316,2.054286003112793,2.125714063644409,8666700,2.125714063644409
NFLX,2005-06-03,2.1500000953674316,2.1628570556640625,2.078571081161499,2.0957140922546387,6981100,2.0957140922546387
NFLX,2005-06-06,2.078571081161499,2.18571400642395,2.057142972946167,2.174285888671875,6477100,2.174285888671875
NFLX,2005-06-07,2.18571400642395,2.240000009536743,2.128571033477783,2.142857074737549,7657300,2.142857074737549
NFLX,2005-06-08,2.1514289379119873,2.164285898208618,2.107142925262451,2.122857093811035,3701600,2.122857093811035
NFLX,2005-06-09,2.1500000953674316,2.2385709285736084,2.0928568840026855,2.2357139587402344,8043000,2.2357139587402344
NFLX,2005-06-10,2.2357139587402344,2.4414288997650146,2.2142860889434814,2.4157140254974365,19651800,2.4157140254974365
NFLX,2005-06-13,2.385714054107666,2.4785709381103516,2.31428599357605,2.380000114440918,13422500,2.380000114440918
NFLX,2005-06-14,2.3585710525512695,2.437143087387085,2.3428568840026855,2.4285709857940674,4904200,2.4285709857940674
NFLX,2005-06-15,2.4257140159606934,2.45285701751709,2.38857102394104,2.450000047683716,5144300,2.450000047683716
NFLX,2005-06-16,2.4571430683135986,2.5485711097717285,2.442857027053833,2.518570899963379,15251600,2.518570899963379
NFLX,2005-06-17,2.5214290618896484,2.541429042816162,2.442857027053833,2.4600000381469727,7092400,2.4600000381469727
NFLX,2005-06-20,2.4285709857940674,2.4600000381469727,2.4000000953674316,2.455713987350464,4256700,2.455713987350464
NFLX,2005-06-21,2.440000057220459,2.4757139682769775,2.357142925262451,2.380000114440918,3711400,2.380000114440918
NFLX,2005-06-22,2.3271429538726807,2.414285898208618,2.311429023742676,2.359999895095825,6835500,2.359999895095825
NFLX,2005-06-23,2.3528571128845215,2.3842859268188477,2.2842860221862793,2.2928569316864014,4981200,2.2928569316864014
NFLX,2005-06-24,2.2857139110565186,2.29714298248291,2.107142925262451,2.252856969833374,16706900,2.252856969833374
NFLX,2005-06-27,2.2642860412597656,2.351428985595703,2.2357139587402344,2.2842860221862793,13901300,2.2842860221862793
NFLX,2005-06-28,2.3299999237060547,2.369999885559082,2.2785708904266357,2.29714298248291,6188700,2.29714298248291
NFLX,2005-06-29,2.299999952316284,2.3685710430145264,2.2885708808898926,2.3342859745025635,4042500,2.3342859745025635
NFLX,2005-06-30,2.3299999237060547,2.382857084274292,2.3242859840393066,2.3442859649658203,4684400,2.3442859649658203
NFLX,2005-07-01,2.3428568840026855,2.382857084274292,2.335714101791382,2.364285945892334,2040500,2.364285945892334
NFLX,2005-07-05,2.3371429443359375,2.3628571033477783,2.2957139015197754,2.3485710620880127,3780700,2.3485710620880127
NFLX,2005-07-06,2.3399999141693115,2.434286117553711,2.3214290142059326,2.390000104904175,5493600,2.390000104904175
NFLX,2005-07-07,2.3442859649658203,2.4657139778137207,2.319999933242798,2.4185709953308105,6248900,2.4185709953308105
NFLX,2005-07-08,2.4285709857940674,2.431428909301758,2.378571033477783,2.3871428966522217,4733400,2.3871428966522217
NFLX,2005-07-11,2.4014289379119873,2.5,2.4014289379119873,2.458570957183838,7826000,2.458570957183838
NFLX,2005-07-12,2.4571430683135986,2.4571430683135986,2.390000104904175,2.4071431159973145,3982300,2.4071431159973145
NFLX,2005-07-13,2.421428918838501,2.421428918838501,2.338571071624756,2.36142897605896,3332000,2.36142897605896
NFLX,2005-07-14,2.369999885559082,2.385714054107666,2.319999933242798,2.357142925262451,5567100,2.357142925262451
NFLX,2005-07-15,2.3471429347991943,2.3685710430145264,2.2857139110565186,2.3428568840026855,4952500,2.3428568840026855
NFLX,2005-07-18,2.2957139015197754,2.3557140827178955,2.294286012649536,2.325714111328125,4628400,2.325714111328125
NFLX,2005-07-19,2.3342859745025635,2.3557140827178955,2.309999942779541,2.3414289951324463,3899000,2.3414289951324463
NFLX,2005-07-20,2.315713882446289,2.427143096923828,2.31428599357605,2.4128570556640625,4430300,2.4128570556640625
NFLX,2005-07-21,2.4128570556640625,2.430000066757202,2.364285945892334,2.378571033477783,3916500,2.378571033477783
NFLX,2005-07-22,2.392857074737549,2.421428918838501,2.3214290142059326,2.3428568840026855,4284000,2.3428568840026855
NFLX,2005-07-25,2.3428568840026855,2.5114290714263916,2.3428568840026855,2.4228570461273193,36587600,2.4228570461273193
NFLX,2005-07-26,2.859999895095825,2.9714291095733643,2.7142860889434814,2.7157139778137207,82747000,2.7157139778137207
NFLX,2005-07-27,2.708570957183838,2.79714298248291,2.674285888671875,2.7885708808898926,13584900,2.7885708808898926
NFLX,2005-07-28,2.799999952316284,2.802856922149658,2.677143096923828,2.7014288902282715,11211900,2.7014288902282715
NFLX,2005-07-29,2.7200000286102295,2.747143030166626,2.648571014404297,2.6514289379119873,6930000,2.6514289379119873
NFLX,2005-08-01,2.6700000762939453,2.762856960296631,2.607142925262451,2.762856960296631,22481900,2.762856960296631
NFLX,2005-08-02,2.7714290618896484,2.8485710620880127,2.734286069869995,2.7957139015197754,17614800,2.7957139015197754
NFLX,2005-08-03,2.7957139015197754,3.0242860317230225,2.7957139015197754,2.984286069869995,23382800,2.984286069869995
NFLX,2005-08-04,2.9771430492401123,3.052856922149658,2.932857036590576,2.948570966720581,13837600,2.948570966720581
NFLX,2005-08-05,2.950000047683716,3.007143020629883,2.934286117553711,2.995713949203491,8036700,2.995713949203491
NFLX,2005-08-08,3.015713930130005,3.1314289569854736,3.002856969833374,3.1085710525512695,15876700,3.1085710525512695
NFLX,2005-08-09,3.171428918838501,3.2214291095733643,3.0371429920196533,3.0485711097717285,32575900,3.0485711097717285
NFLX,2005-08-10,3.0342860221862793,3.107142925262451,2.947143077850342,2.981429100036621,10217200,2.981429100036621
NFLX,2005-08-11,2.9857139587402344,3.0257139205932617,2.921428918838501,3,6282500,3
NFLX,2005-08-12,2.9642860889434814,3.2157139778137207,2.9628570079803467,3.1571431159973145,14764400,3.1571431159973145
NFLX,2005-08-15,3.124285936355591,3.208570957183838,3.121428966522217,3.13857102394104,7940800,3.13857102394104
NFLX,2005-08-16,3.148571014404297,3.2485709190368652,3.130000114440918,3.177143096923828,11184600,3.177143096923828
NFLX,2005-08-17,3.18571400642395,3.2200000286102295,3.1185710430145264,3.127142906188965,4997300,3.127142906188965
NFLX,2005-08-18,3.1128571033477783,3.114285945892334,2.9857139587402344,3.0585711002349854,7648900,3.0585711002349854
NFLX,2005-08-19,3.0585711002349854,3.0742859840393066,3,3.054286003112793,5347300,3.054286003112793
NFLX,2005-08-22,3.069999933242798,3.1128571033477783,3.0214290618896484,3.06428599357605,4164300,3.06428599357605
NFLX,2005-08-23,3.051429033279419,3.0714290142059326,2.948570966720581,3.0142860412597656,3793300,3.0142860412597656
NFLX,2005-08-24,2.992856979370117,3.101428985595703,2.9800000190734863,3.005713939666748,5301800,3.005713939666748
NFLX,2005-08-25,3.008570909500122,3.06428599357605,3.004286050796509,3.008570909500122,1989400,3.008570909500122
NFLX,2005-08-26,2.990000009536743,3.06428599357605,2.987143039703369,3.0271430015563965,3801000,3.0271430015563965
NFLX,2005-08-29,3.007143020629883,3.140000104904175,3,3.1342859268188477,5348700,3.1342859268188477
NFLX,2005-08-30,3.1314289569854736,3.1342859268188477,3.0314290523529053,3.057142972946167,4365200,3.057142972946167
NFLX,2005-08-31,3.065713882446289,3.0914289951324463,3.0142860412597656,3.0799999237060547,5308100,3.0799999237060547
NFLX,2005-09-01,3.0799999237060547,3.107142925262451,3.0585711002349854,3.06428599357605,4910500,3.06428599357605
NFLX,2005-09-02,3.127142906188965,3.130000114440918,3.0357139110565186,3.0771429538726807,4489800,3.0771429538726807
NFLX,2005-09-06,3.0771429538726807,3.2742860317230225,3.06428599357605,3.2514290809631348,7956900,3.2514290809631348
NFLX,2005-09-07,3.25,3.2828569412231445,3.2042860984802246,3.2271430492401123,8136100,3.2271430492401123
NFLX,2005-09-08,3.237143039703369,3.4800000190734863,3.2157139778137207,3.4414288997650146,21770700,3.4414288997650146
NFLX,2005-09-09,3.4742860794067383,3.578571081161499,3.442857027053833,3.567142963409424,13586300,3.567142963409424
NFLX,2005-09-12,3.5971429347991943,3.640000104904175,3.502856969833374,3.601428985595703,9025800,3.601428985595703
NFLX,2005-09-13,3.6157140731811523,3.628571033477783,3.4714291095733643,3.481429100036621,9099300,3.481429100036621
NFLX,2005-09-14,3.4857139587402344,3.494286060333252,3.367142915725708,3.3814289569854736,9182600,3.3814289569854736
NFLX,2005-09-15,3.382857084274292,3.4185709953308105,3.307142972946167,3.3457140922546387,7121100,3.3457140922546387
NFLX,2005-09-16,3.359999895095825,3.4657139778137207,3.3528571128845215,3.4571430683135986,6596800,3.4571430683135986
NFLX,2005-09-19,3.4785709381103516,3.481429100036621,3.2857139110565186,3.3242859840393066,8695400,3.3242859840393066
NFLX,2005-09-20,3.3314290046691895,3.4171431064605713,3.2771430015563965,3.311429023742676,5987100,3.311429023742676
NFLX,2005-09-21,3.31428599357605,3.3485710620880127,3.2185709476470947,3.2385709285736084,5562900,3.2385709285736084
NFLX,2005-09-22,3.2285709381103516,3.392857074737549,3.2142860889434814,3.374285936355591,4533900,3.374285936355591
NFLX,2005-09-23,3.380000114440918,3.4885709285736084,3.2985711097717285,3.45285701751709,6043800,3.45285701751709
NFLX,2005-09-26,3.445713996887207,3.4542860984802246,3.3499999046325684,3.424285888671875,7032200,3.424285888671875
NFLX,2005-09-27,3.569999933242798,3.5771429538726807,3.4714291095733643,3.4714291095733643,11167800,3.4714291095733643
NFLX,2005-09-28,3.515713930130005,3.515713930130005,3.438570976257324,3.4628570079803467,4458300,3.4628570079803467
NFLX,2005-09-29,3.5242860317230225,3.562856912612915,3.4757139682769775,3.4857139587402344,9803500,3.4857139587402344
NFLX,2005-09-30,3.5114290714263916,3.807142972946167,3.487143039703369,3.7128570079803467,24979500,3.7128570079803467
NFLX,2005-10-03,3.7114291191101074,3.8242859840393066,3.7071430683135986,3.8057138919830322,9156000,3.8057138919830322
NFLX,2005-10-04,3.8657140731811523,3.991429090499878,3.838571071624756,3.8557140827178955,14857500,3.8557140827178955
NFLX,2005-10-05,3.817142963409424,3.8214290142059326,3.695713996887207,3.7128570079803467,10733100,3.7128570079803467
NFLX,2005-10-06,3.68571400642395,3.7485709190368652,3.622857093811035,3.6685709953308105,6325200,3.6685709953308105
NFLX,2005-10-07,3.7300000190734863,3.9714291095733643,3.705713987350464,3.892857074737549,13792100,3.892857074737549
NFLX,2005-10-10,3.914285898208618,4.1414289474487305,3.9028570652008057,4.098570823669434,17168200,4.098570823669434
NFLX,2005-10-11,4.142857074737549,4.1785712242126465,3.9657139778137207,4.03000020980835,13190800,4.03000020980835
NFLX,2005-10-12,4.024285793304443,4.107142925262451,3.859999895095825,3.930000066757202,8039500,3.930000066757202
NFLX,2005-10-13,3.934286117553711,4,3.8342859745025635,3.9857139587402344,7622300,3.9857139587402344
NFLX,2005-10-14,4.057143211364746,4.111429214477539,3.914285898208618,4.1085710525512695,6227900,4.1085710525512695
NFLX,2005-10-17,4.114285945892334,4.17142915725708,4.035714149475098,4.1571431159973145,5894000,4.1571431159973145
NFLX,2005-10-18,4.17142915725708,4.212856769561768,3.9100000858306885,3.921428918838501,10773000,3.921428918838501
NFLX,2005-10-19,3.872857093811035,4.0714287757873535,3.8085711002349854,4.050000190734863,12467700,4.050000190734863
NFLX,2005-10-20,3.892857074737549,3.9571430683135986,3.6542859077453613,3.661428928375244,23018100,3.661428928375244
NFLX,2005-10-21,3.7014288902282715,3.794286012649536,3.700000047683716,3.7357139587402344,12789000,3.7357139587402344
NFLX,2005-10-24,3.7828569412231445,3.892857074737549,3.75,3.8528571128845215,13588400,3.8528571128845215
NFLX,2005-10-25,3.8428568840026855,3.945713996887207,3.825714111328125,3.9157140254974365,7154000,3.9157140254974365
NFLX,2005-10-26,3.885714054107666,3.914285898208618,3.4014289379119873,3.568571090698242,24405500,3.568571090698242
NFLX,2005-10-27,3.674285888671875,3.742856979370117,3.5328569412231445,3.700000047683716,19790400,3.700000047683716
NFLX,2005-10-28,3.7328569889068604,3.7871429920196533,3.630000114440918,3.754286050796509,11067000,3.754286050796509
NFLX,2005-10-31,3.6785709857940674,3.804286003112793,3.6571431159973145,3.7728569507598877,9705500,3.7728569507598877
NFLX,2005-11-01,3.7200000286102295,3.7857139110565186,3.6585710048675537,3.6685709953308105,7213500,3.6685709953308105
NFLX,2005-11-02,3.632857084274292,3.9042859077453613,3.632857084274292,3.874285936355591,12686100,3.874285936355591
NFLX,2005-11-03,3.9128570556640625,4.022857189178467,3.7614290714263916,3.8685710430145264,29425200,3.8685710430145264
NFLX,2005-11-04,3.871428966522217,3.9642860889434814,3.8457140922546387,3.9414288997650146,7023800,3.9414288997650146
NFLX,2005-11-07,3.955713987350464,3.990000009536743,3.924285888671875,3.9728569984436035,4860800,3.9728569984436035
NFLX,2005-11-08,4,4.185713768005371,3.992856979370117,4.079999923706055,15790600,4.079999923706055
NFLX,2005-11-09,4.085713863372803,4.099999904632568,3.9757139682769775,4.021429061889648,7617400,4.021429061889648
NFLX,2005-11-10,4.214285850524902,4.3214287757873535,4.191429138183594,4.221428871154785,25069800,4.221428871154785
NFLX,2005-11-11,4.221428871154785,4.29714298248291,4.139999866485596,4.295713901519775,8765400,4.295713901519775
NFLX,2005-11-14,4.300000190734863,4.300000190734863,4.115714073181152,4.145713806152344,6177500,4.145713806152344
NFLX,2005-11-15,4.135714054107666,4.142857074737549,3.9800000190734863,3.992856979370117,8719900,3.992856979370117
NFLX,2005-11-16,4.00428581237793,4.0485711097717285,3.890000104904175,3.9628570079803467,8299900,3.9628570079803467
NFLX,2005-11-17,3.9785709381103516,4.121428966522217,3.9700000286102295,4.107142925262451,6850200,4.107142925262451
NFLX,2005-11-18,4.1414289474487305,4.1785712242126465,3.9571430683135986,4.059999942779541,8668800,4.059999942779541
NFLX,2005-11-21,4.039999961853027,4.137143135070801,3.9714291095733643,4.101428985595703,6076700,4.101428985595703
NFLX,2005-11-22,4.065713882446289,4.212856769561768,4.064286231994629,4.17142915725708,4934300,4.17142915725708
NFLX,2005-11-23,4.145713806152344,4.2228569984436035,4.138570785522461,4.145713806152344,6227900,4.145713806152344
NFLX,2005-11-25,4.145713806152344,4.184286117553711,4.127142906188965,4.1785712242126465,1493800,4.1785712242126465
NFLX,2005-11-28,4.0714287757873535,4.085713863372803,3.9285709857940674,3.940000057220459,10572800,3.940000057220459
NFLX,2005-11-29,3.931428909301758,4,3.815713882446289,3.857142925262451,6437200,3.857142925262451
NFLX,2005-11-30,3.86142897605896,3.9857139587402344,3.8485710620880127,3.934286117553711,6079500,3.934286117553711
NFLX,2005-12-01,3.9642860889434814,3.9771430492401123,3.864285945892334,3.872857093811035,4576600,3.872857093811035
NFLX,2005-12-02,3.859999895095825,3.9685709476470947,3.857142925262451,3.955713987350464,5601400,3.955713987350464
NFLX,2005-12-05,3.9285709857940674,3.990000009536743,3.9071431159973145,3.9571430683135986,4130700,3.9571430683135986
NFLX,2005-12-06,3.9571430683135986,4.010000228881836,3.9442861080169678,3.9642860889434814,4062800,3.9642860889434814
NFLX,2005-12-07,3.9614291191101074,4.007143020629883,3.885714054107666,3.911428928375244,3868900,3.911428928375244
NFLX,2005-12-08,3.8914289474487305,3.93571400642395,3.890000104904175,3.9285709857940674,3061800,3.9285709857940674
NFLX,2005-12-09,3.8971428871154785,3.93571400642395,3.6542859077453613,3.677143096923828,12957000,3.677143096923828
NFLX,2005-12-12,3.6785709857940674,3.6914288997650146,3.4414288997650146,3.585714101791382,22176000,3.585714101791382
NFLX,2005-12-13,3.492856979370117,3.569999933242798,3.4157140254974365,3.43571400642395,13146700,3.43571400642395
NFLX,2005-12-14,3.4542860984802246,3.5142860412597656,3.2200000286102295,3.490000009536743,27002500,3.490000009536743
NFLX,2005-12-15,3.5714290142059326,3.7100000381469727,3.4742860794067383,3.705713987350464,21862400,3.705713987350464
NFLX,2005-12-16,3.7357139587402344,3.8628571033477783,3.7171430587768555,3.757143020629883,19579000,3.757143020629883
NFLX,2005-12-19,3.7671430110931396,3.7671430110931396,3.642857074737549,3.6600000858306885,10205300,3.6600000858306885
NFLX,2005-12-20,3.6571431159973145,3.681428909301758,3.567142963409424,3.5871429443359375,5735800,3.5871429443359375
NFLX,2005-12-21,3.7771430015563965,3.937143087387085,3.740000009536743,3.9128570556640625,22873200,3.9128570556640625
NFLX,2005-12-22,3.945713996887207,3.9642860889434814,3.875714063644409,3.942857027053833,6983200,3.942857027053833
NFLX,2005-12-23,3.93571400642395,3.9671430587768555,3.9157140254974365,3.9614291191101074,3277400,3.9614291191101074
NFLX,2005-12-27,3.9700000286102295,3.9714291095733643,3.804286003112793,3.854285955429077,6646500,3.854285955429077
NFLX,2005-12-28,3.86142897605896,3.940000057220459,3.859999895095825,3.885714054107666,4174100,3.885714054107666
NFLX,2005-12-29,3.882857084274292,3.9085710048675537,3.8485710620880127,3.892857074737549,3621800,3.892857074737549
NFLX,2005-12-30,3.867142915725708,3.9000000953674316,3.8499999046325684,3.8657140731811523,3435600,3.8657140731811523
NFLX,2006-01-03,3.8657140731811523,3.874285936355591,3.588571071624756,3.7214291095733643,15659700,3.7214291095733643
NFLX,2006-01-04,3.642857074737549,3.680000066757202,3.5171430110931396,3.5714290142059326,15950200,3.5714290142059326
NFLX,2006-01-05,3.552856922149658,3.578571081161499,3.5357139110565186,3.561429023742676,8123500,3.561429023742676
NFLX,2006-01-06,3.559999942779541,3.648571014404297,3.54714298248291,3.575714111328125,8539300,3.575714111328125
NFLX,2006-01-09,3.572856903076172,3.607142925262451,3.5,3.5714290142059326,8081500,3.5714290142059326
NFLX,2006-01-10,3.557142972946167,3.635714054107666,3.5457139015197754,3.632857084274292,7893900,3.632857084274292
NFLX,2006-01-11,3.621428966522217,3.692857027053833,3.5357139110565186,3.549999952316284,8747900,3.549999952316284
NFLX,2006-01-12,3.5399999618530273,3.690000057220459,3.5142860412597656,3.674285888671875,11428900,3.674285888671875
NFLX,2006-01-13,3.661428928375244,3.697143077850342,3.6342859268188477,3.6514289379119873,6004600,3.6514289379119873
NFLX,2006-01-17,3.6157140731811523,3.700000047683716,3.559999942779541,3.680000066757202,7396200,3.680000066757202
NFLX,2006-01-18,3.6442859172821045,3.6585710048675537,3.5314290523529053,3.549999952316284,5744900,3.549999952316284
NFLX,2006-01-19,3.5485711097717285,3.6757140159606934,3.5371429920196533,3.6314289569854736,8390200,3.6314289569854736
NFLX,2006-01-20,3.549999952316284,3.628571033477783,3.3528571128845215,3.3528571128845215,13645100,3.3528571128845215
NFLX,2006-01-23,3.371428966522217,3.434286117553711,3.2985711097717285,3.325714111328125,9058000,3.325714111328125
NFLX,2006-01-24,3.3485710620880127,3.5357139110565186,3.3485710620880127,3.5342860221862793,37796500,3.5342860221862793
NFLX,2006-01-25,4.082857131958008,4.274285793304443,3.997143030166626,4.084286212921143,72373000,4.084286212921143
NFLX,2006-01-26,4.072856903076172,4.150000095367432,4.0714287757873535,4.142857074737549,17522400,4.142857074737549
NFLX,2006-01-27,4.072856903076172,4.085713863372803,3.895714044570923,3.9742860794067383,20804000,3.9742860794067383
NFLX,2006-01-30,4.002857208251953,4.014286041259766,3.9128570556640625,3.942857027053833,14697900,3.942857027053833
NFLX,2006-01-31,3.93571400642395,3.9985709190368652,3.8842859268188477,3.93571400642395,13813800,3.93571400642395
NFLX,2006-02-01,3.9071431159973145,3.9285709857940674,3.7857139110565186,3.872857093811035,11245500,3.872857093811035
NFLX,2006-02-02,3.864285945892334,3.921428918838501,3.674285888671875,3.7285709381103516,18517800,3.7285709381103516
NFLX,2006-02-03,3.7142860889434814,3.752856969833374,3.621428966522217,3.7300000190734863,9202900,3.7300000190734863
NFLX,2006-02-06,3.75,3.755713939666748,3.6685709953308105,3.754286050796509,8971900,3.754286050796509
NFLX,2006-02-07,3.7699999809265137,3.7799999713897705,3.6785709857940674,3.70285701751709,7437500,3.70285701751709
NFLX,2006-02-08,3.695713996887207,3.7185709476470947,3.572856903076172,3.5914289951324463,12098100,3.5914289951324463
NFLX,2006-02-09,3.572856903076172,3.609999895095825,3.494286060333252,3.5114290714263916,10283000,3.5114290714263916
NFLX,2006-02-10,3.5214290618896484,3.677143096923828,3.484286069869995,3.632857084274292,10423700,3.632857084274292
NFLX,2006-02-13,3.6371428966522217,3.63857102394104,3.5714290142059326,3.604285955429077,7714700,3.604285955429077
NFLX,2006-02-14,3.5714290142059326,3.585714101791382,3.427143096923828,3.512856960296631,11390400,3.512856960296631
NFLX,2006-02-15,3.492856979370117,3.607142925262451,3.492856979370117,3.56428599357605,9583700,3.56428599357605
NFLX,2006-02-16,3.554286003112793,3.6314289569854736,3.554286003112793,3.5928568840026855,4835600,3.5928568840026855
NFLX,2006-02-17,3.5842859745025635,3.607142925262451,3.562856912612915,3.568571090698242,4440100,3.568571090698242
NFLX,2006-02-21,3.5999999046325684,3.677143096923828,3.5814290046691895,3.677143096923828,8024100,3.677143096923828
NFLX,2006-02-22,3.6785709857940674,3.7928569316864014,3.671428918838501,3.7671430110931396,8131900,3.7671430110931396
NFLX,2006-02-23,3.754286050796509,3.754286050796509,3.5999999046325684,3.6728570461273193,8695400,3.6728570461273193
NFLX,2006-02-24,3.664285898208618,3.731429100036621,3.642857074737549,3.7114291191101074,4199300,3.7114291191101074
NFLX,2006-02-27,3.7485709190368652,3.791429042816162,3.737143039703369,3.7899999618530273,5584600,3.7899999618530273
NFLX,2006-02-28,3.7899999618530273,3.8399999141693115,3.6500000953674316,3.8299999237060547,7469000,3.8299999237060547
NFLX,2006-03-01,3.8299999237060547,3.8457140922546387,3.7128570079803467,3.835714101791382,5990600,3.835714101791382
NFLX,2006-03-02,3.807142972946167,3.874285936355591,3.768570899963379,3.8299999237060547,4097800,3.8299999237060547
NFLX,2006-03-03,3.799999952316284,3.8528571128845215,3.7885708808898926,3.822856903076172,4018700,3.822856903076172
NFLX,2006-03-06,3.8399999141693115,3.8399999141693115,3.614285945892334,3.6600000858306885,9734900,3.6600000858306885
NFLX,2006-03-07,3.63857102394104,3.6942861080169678,3.5585711002349854,3.6371428966522217,6045200,3.6371428966522217
NFLX,2006-03-08,3.642857074737549,3.648571014404297,3.572856903076172,3.5899999141693115,4598300,3.5899999141693115
NFLX,2006-03-09,3.5871429443359375,3.681428909301758,3.5799999237060547,3.607142925262451,5110000,3.607142925262451
NFLX,2006-03-10,3.5871429443359375,3.68571400642395,3.5214290618896484,3.6500000953674316,7047600,3.6500000953674316
NFLX,2006-03-13,3.5814290046691895,3.6371428966522217,3.5742859840393066,3.585714101791382,6333600,3.585714101791382
NFLX,2006-03-14,3.578571081161499,3.6585710048675537,3.554286003112793,3.6314289569854736,3805200,3.6314289569854736
NFLX,2006-03-15,3.6028571128845215,3.6185710430145264,3.557142972946167,3.5871429443359375,3675000,3.5871429443359375
NFLX,2006-03-16,3.578571081161499,3.664285898208618,3.575714111328125,3.63857102394104,3471300,3.63857102394104
NFLX,2006-03-17,3.645714044570923,3.7771430015563965,3.5899999141693115,3.7385709285736084,9793700,3.7385709285736084
NFLX,2006-03-20,3.7642860412597656,3.950000047683716,3.757143020629883,3.8685710430145264,9045400,3.8685710430145264
NFLX,2006-03-21,3.892857074737549,3.9642860889434814,3.8499999046325684,3.8814289569854736,5661600,3.8814289569854736
NFLX,2006-03-22,3.867142915725708,4.021429061889648,3.864285945892334,4.007143020629883,7182000,4.007143020629883
NFLX,2006-03-23,4.0114288330078125,4.0928568840026855,3.9285709857940674,4.041429042816162,7041300,4.041429042816162
NFLX,2006-03-24,4.024285793304443,4.099999904632568,4.00428581237793,4.095714092254639,3467800,4.095714092254639
NFLX,2006-03-27,4.057143211364746,4.1571431159973145,4.037143230438232,4.127142906188965,5318600,4.127142906188965
NFLX,2006-03-28,4.1414289474487305,4.142857074737549,3.93571400642395,4.00428581237793,8407700,4.00428581237793
NFLX,2006-03-29,4.018570899963379,4.199999809265137,3.992856979370117,4.17285680770874,7978600,4.17285680770874
NFLX,2006-03-30,4.158570766448975,4.192856788635254,4.015714168548584,4.091429233551025,6499500,4.091429233551025
NFLX,2006-03-31,4.0714287757873535,4.158570766448975,4.0714287757873535,4.1414289474487305,3915100,4.1414289474487305
NFLX,2006-04-03,4.1414289474487305,4.148571014404297,3.997143030166626,4.018570899963379,8521800,4.018570899963379
NFLX,2006-04-04,4.007143020629883,4.021429061889648,3.8942859172821045,3.9157140254974365,11986100,3.9157140254974365
NFLX,2006-04-05,3.8499999046325684,4.128571033477783,3.838571071624756,4.09428596496582,14086100,4.09428596496582
NFLX,2006-04-06,4.082857131958008,4.088571071624756,3.992856979370117,4.035714149475098,6432300,4.035714149475098
NFLX,2006-04-07,4.035714149475098,4.159999847412109,3.9514288902282715,3.991429090499878,4972800,3.991429090499878
NFLX,2006-04-10,3.9857139587402344,4.088571071624756,3.9657139778137207,4.035714149475098,5165300,4.035714149475098
NFLX,2006-04-11,4.057143211364746,4.088571071624756,3.9771430492401123,4.074285984039307,8251600,4.074285984039307
NFLX,2006-04-12,4.095714092254639,4.15571403503418,4.050000190734863,4.1028571128845215,6859300,4.1028571128845215
NFLX,2006-04-13,4.082857131958008,4.179999828338623,4.07857084274292,4.170000076293945,5076400,4.170000076293945
NFLX,2006-04-17,4.142857074737549,4.17142915725708,4.107142925262451,4.17142915725708,5381600,4.17142915725708
NFLX,2006-04-18,4.179999828338623,4.2671427726745605,4.127142906188965,4.257143020629883,8466500,4.257143020629883
NFLX,2006-04-19,4.252857208251953,4.535714149475098,4.185713768005371,4.440000057220459,19187000,4.440000057220459
NFLX,2006-04-20,4.437142848968506,4.471428871154785,4.289999961853027,4.444285869598389,8883000,4.444285869598389
NFLX,2006-04-21,4.434286117553711,4.46999979019165,4.341429233551025,4.400000095367432,9218300,4.400000095367432
NFLX,2006-04-24,4.40571403503418,4.5328569412231445,4.30142879486084,4.462856769561768,31042200,4.462856769561768
NFLX,2006-04-25,4.715713977813721,4.731429100036621,4.4571428298950195,4.525713920593262,27640900,4.525713920593262
NFLX,2006-04-26,4.518570899963379,4.5714287757873535,4.42285680770874,4.497142791748047,14474600,4.497142791748047
NFLX,2006-04-27,4.541429042816162,4.614285945892334,4.441429138183594,4.46999979019165,6516300,4.46999979019165
NFLX,2006-04-28,4.2771430015563965,4.398571014404297,4.228570938110352,4.234285831451416,15372000,4.234285831451416
NFLX,2006-05-01,4.265714168548584,4.300000190734863,4.221428871154785,4.228570938110352,10093300,4.228570938110352
NFLX,2006-05-02,4.228570938110352,4.340000152587891,4.215713977813721,4.314286231994629,9424100,4.314286231994629
NFLX,2006-05-03,4.320000171661377,4.3214287757873535,4.230000019073486,4.244286060333252,8360800,4.244286060333252
NFLX,2006-05-04,4.230000019073486,4.2928571701049805,4.2228569984436035,4.284286022186279,3287900,4.284286022186279
NFLX,2006-05-05,4.2771430015563965,4.347143173217773,4.268570899963379,4.32857084274292,4868500,4.32857084274292
NFLX,2006-05-08,4.32714319229126,4.347143173217773,4.271429061889648,4.285714149475098,4587100,4.285714149475098
NFLX,2006-05-09,4.458570957183838,4.597143173217773,4.371428966522217,4.388570785522461,15789200,4.388570785522461
NFLX,2006-05-10,4.389999866485596,4.474286079406738,4.335713863372803,4.415713787078857,6365100,4.415713787078857
NFLX,2006-05-11,4.402856826782227,4.431428909301758,4.215713977813721,4.251429080963135,10653300,4.251429080963135
NFLX,2006-05-12,4.25,4.25,4.145713806152344,4.227142810821533,6456100,4.227142810821533
NFLX,2006-05-15,4.192856788635254,4.2385711669921875,4.00428581237793,4.064286231994629,7114800,4.064286231994629
NFLX,2006-05-16,4.0714287757873535,4.194285869598389,4.058570861816406,4.09428596496582,6390300,4.09428596496582
NFLX,2006-05-17,4.101428985595703,4.115714073181152,4.008571147918701,4.012856960296631,6195700,4.012856960296631
NFLX,2006-05-18,4.005713939666748,4.101428985595703,3.955713987350464,3.958570957183838,4592700,3.958570957183838
NFLX,2006-05-19,3.950000047683716,4.058570861816406,3.948570966720581,3.981429100036621,5382300,3.981429100036621
NFLX,2006-05-22,3.9628570079803467,4.03000020980835,3.914285898208618,4,7256900,4
NFLX,2006-05-23,4.034286022186279,4.131429195404053,3.958570957183838,3.990000009536743,6094900,3.990000009536743
NFLX,2006-05-24,3.9714291095733643,4.028571128845215,3.8314290046691895,3.991429090499878,7155400,3.991429090499878
NFLX,2006-05-25,3.992856979370117,4.107142925262451,3.990000009536743,4.107142925262451,5455800,4.107142925262451
NFLX,2006-05-26,4.114285945892334,4.1571431159973145,4.061429023742676,4.118570804595947,3797500,4.118570804595947
NFLX,2006-05-30,4.097143173217773,4.1414289474487305,3.9285709857940674,3.9285709857940674,5427100,3.9285709857940674
NFLX,2006-05-31,3.9542860984802246,4.052856922149658,3.9257140159606934,3.955713987350464,8331400,3.955713987350464
NFLX,2006-06-01,3.945713996887207,4.072856903076172,3.945713996887207,4.072856903076172,4203500,4.072856903076172
NFLX,2006-06-02,4.0714287757873535,4.1085710525512695,3.9714291095733643,3.992856979370117,3879400,3.992856979370117
NFLX,2006-06-05,3.9671430587768555,4.038570880889893,3.857142925262451,3.8971428871154785,6242600,3.8971428871154785
NFLX,2006-06-06,3.9128570556640625,3.9128570556640625,3.799999952316284,3.8414289951324463,8615600,3.8414289951324463
NFLX,2006-06-07,3.8414289951324463,3.890000104904175,3.7514290809631348,3.7714290618896484,9676800,3.7714290618896484
NFLX,2006-06-08,3.7385709285736084,3.9857139587402344,3.68571400642395,3.9685709476470947,16986900,3.9685709476470947
NFLX,2006-06-09,3.9757139682769775,3.9785709381103516,3.871428966522217,3.932857036590576,8463000,3.932857036590576
NFLX,2006-06-12,3.9185709953308105,3.93571400642395,3.809999942779541,3.8685710430145264,7510300,3.8685710430145264
NFLX,2006-06-13,3.8428568840026855,4,3.8428568840026855,3.934286117553711,10831100,3.934286117553711
NFLX,2006-06-14,3.9571430683135986,4.028571128845215,3.9071431159973145,3.9985709190368652,6212500,3.9985709190368652
NFLX,2006-06-15,4.002857208251953,4.062857151031494,3.8814289569854736,3.9571430683135986,8722000,3.9571430683135986
NFLX,2006-06-16,3.9514288902282715,3.9600000381469727,3.8471429347991943,3.874285936355591,8561700,3.874285936355591
NFLX,2006-06-19,3.9057140350341797,4.024285793304443,3.8657140731811523,4.002857208251953,8585500,4.002857208251953
NFLX,2006-06-20,3.948570966720581,3.9628570079803467,3.8271429538726807,3.8685710430145264,16476600,3.8685710430145264
NFLX,2006-06-21,3.88857102394104,3.8971428871154785,3.791429042816162,3.8814289569854736,10173100,3.8814289569854736
NFLX,2006-06-22,4.007143020629883,4.070000171661377,3.895714044570923,3.95285701751709,9859500,3.95285701751709
NFLX,2006-06-23,3.930000066757202,3.9600000381469727,3.892857074737549,3.9057140350341797,3780700,3.9057140350341797
NFLX,2006-06-26,3.924285888671875,4.007143020629883,3.924285888671875,3.9571430683135986,4006100,3.9571430683135986
NFLX,2006-06-27,3.9657139778137207,3.9742860794067383,3.838571071624756,3.8442859649658203,5217100,3.8442859649658203
NFLX,2006-06-28,3.874285936355591,3.875714063644409,3.752856969833374,3.794286012649536,5618900,3.794286012649536
NFLX,2006-06-29,3.799999952316284,3.8942859172821045,3.7985711097717285,3.880000114440918,5491500,3.880000114440918
NFLX,2006-06-30,3.892857074737549,3.931428909301758,3.7857139110565186,3.8871428966522217,7066500,3.8871428966522217
NFLX,2006-07-03,3.9085710048675537,3.937143087387085,3.864285945892334,3.8914289474487305,2731400,3.8914289474487305
NFLX,2006-07-05,3.854285955429077,3.869999885559082,3.7757139205932617,3.8057138919830322,4793600,3.8057138919830322
NFLX,2006-07-06,3.7957139015197754,3.838571071624756,3.7785708904266357,3.802856922149658,3276000,3.802856922149658
NFLX,2006-07-07,3.7957139015197754,3.8457140922546387,3.7142860889434814,3.807142972946167,5056100,3.807142972946167
NFLX,2006-07-10,3.822856903076172,3.8271429538726807,3.7385709285736084,3.7785708904266357,3127600,3.7785708904266357
NFLX,2006-07-11,3.747143030166626,3.7757139205932617,3.552856922149658,3.6185710430145264,19475400,3.6185710430145264
NFLX,2006-07-12,3.622857093811035,3.627142906188965,3.4985709190368652,3.512856960296631,6599600,3.512856960296631
NFLX,2006-07-13,3.4800000190734863,3.621428966522217,3.4714291095733643,3.557142972946167,9004800,3.557142972946167
NFLX,2006-07-14,3.5428569316864014,3.561429023742676,3.4128570556640625,3.455713987350464,8575000,3.455713987350464
NFLX,2006-07-17,3.4285709857940674,3.5114290714263916,3.351428985595703,3.4014289379119873,6465200,3.4014289379119873
NFLX,2006-07-18,3.3971428871154785,3.4100000858306885,3.257143020629883,3.3428568840026855,16231600,3.3428568840026855
NFLX,2006-07-19,3.3271429538726807,3.390000104904175,3.2728569507598877,3.3842859268188477,10269000,3.3842859268188477
NFLX,2006-07-20,3.3871428966522217,3.4442861080169678,3.3271429538726807,3.335714101791382,7718900,3.335714101791382
NFLX,2006-07-21,3.3242859840393066,3.3442859649658203,3.2814290523529053,3.2928569316864014,8186500,3.2928569316864014
NFLX,2006-07-24,3.2957139015197754,3.4071431159973145,3.197143077850342,3.3942859172821045,24825500,3.3942859172821045
NFLX,2006-07-25,2.7128570079803467,2.762856960296631,2.6557140350341797,2.682857036590576,106622600,2.682857036590576
NFLX,2006-07-26,2.7357139587402344,2.742856979370117,2.7014288902282715,2.7185709476470947,23378600,2.7185709476470947
NFLX,2006-07-27,2.757143020629883,3.06428599357605,2.75,2.88857102394104,22501500,2.88857102394104
NFLX,2006-07-28,2.88857102394104,3.0257139205932617,2.8842859268188477,2.9785709381103516,10544100,2.9785709381103516
NFLX,2006-07-31,2.9857139587402344,2.9857139587402344,2.9285709857940674,2.955713987350464,8388100,2.955713987350464
NFLX,2006-08-01,2.9628570079803467,3.009999990463257,2.9014289379119873,2.9285709857940674,13189400,2.9285709857940674
NFLX,2006-08-02,2.9714291095733643,3.049999952316284,2.958570957183838,2.9771430492401123,11226600,2.9771430492401123
NFLX,2006-08-03,2.9642860889434814,2.9642860889434814,2.871428966522217,2.9128570556640625,13385400,2.9128570556640625
NFLX,2006-08-04,2.940000057220459,3.107142925262451,2.93571400642395,2.994286060333252,17391500,2.994286060333252
NFLX,2006-08-07,3,3.007143020629883,2.921428918838501,2.9542860984802246,6384000,2.9542860984802246
NFLX,2006-08-08,2.9714291095733643,2.9714291095733643,2.890000104904175,2.9000000953674316,6967800,2.9000000953674316
NFLX,2006-08-09,2.914285898208618,2.938570976257324,2.871428966522217,2.880000114440918,6594700,2.880000114440918
NFLX,2006-08-10,2.859999895095825,2.885714054107666,2.8314290046691895,2.878571033477783,7313600,2.878571033477783
NFLX,2006-08-11,2.882857084274292,2.8842859268188477,2.8242859840393066,2.8399999141693115,6278300,2.8399999141693115
NFLX,2006-08-14,2.8428568840026855,2.8585710525512695,2.8342859745025635,2.8442859649658203,5253500,2.8442859649658203
NFLX,2006-08-15,2.8628571033477783,2.9000000953674316,2.8299999237060547,2.8499999046325684,6462400,2.8499999046325684
NFLX,2006-08-16,2.859999895095825,2.877142906188965,2.7957139015197754,2.8242859840393066,10453800,2.8242859840393066
NFLX,2006-08-17,2.799999952316284,2.9514288902282715,2.7985711097717285,2.86142897605896,9569700,2.86142897605896
NFLX,2006-08-18,2.871428966522217,2.890000104904175,2.8242859840393066,2.835714101791382,5793900,2.835714101791382
NFLX,2006-08-21,2.8414289951324463,2.8457140922546387,2.731429100036621,2.7885708808898926,9548000,2.7885708808898926
NFLX,2006-08-22,2.7714290618896484,2.7842860221862793,2.6657140254974365,2.677143096923828,12518100,2.677143096923828
NFLX,2006-08-23,2.6785709857940674,2.6914288997650146,2.588571071624756,2.6685709953308105,13015800,2.6685709953308105
NFLX,2006-08-24,2.6600000858306885,2.68571400642395,2.601428985595703,2.6528570652008057,7628600,2.6528570652008057
NFLX,2006-08-25,2.63857102394104,2.6914288997650146,2.622857093811035,2.674285888671875,7109900,2.674285888671875
NFLX,2006-08-28,2.695713996887207,2.7885708808898926,2.6942861080169678,2.75,9011800,2.75
NFLX,2006-08-29,2.7614290714263916,2.7814290523529053,2.734286069869995,2.765713930130005,6967100,2.765713930130005
NFLX,2006-08-30,2.7842860221862793,2.8842859268188477,2.7699999809265137,2.869999885559082,7435400,2.869999885559082
NFLX,2006-08-31,2.885714054107666,2.88857102394104,2.8442859649658203,2.859999895095825,7647500,2.859999895095825
NFLX,2006-09-01,2.86142897605896,2.895714044570923,2.8499999046325684,2.859999895095825,5992700,2.859999895095825
NFLX,2006-09-05,2.874285936355591,2.8914289474487305,2.8428568840026855,2.890000104904175,4260200,2.890000104904175
NFLX,2006-09-06,2.9785709381103516,3.0985710620880127,2.9642860889434814,3.002856969833374,20215300,3.002856969833374
NFLX,2006-09-07,2.9800000190734863,2.9800000190734863,2.8971428871154785,2.9028570652008057,9782500,2.9028570652008057
NFLX,2006-09-08,2.8914289474487305,2.9514288902282715,2.864285945892334,2.8914289474487305,5731600,2.8914289474487305
NFLX,2006-09-11,2.8585710525512695,2.9785709381103516,2.8585710525512695,2.945713996887207,6344800,2.945713996887207
NFLX,2006-09-12,2.95285701751709,3.122857093811035,2.948570966720581,3.107142925262451,15677200,3.107142925262451
NFLX,2006-09-13,3.0714290142059326,3.2014288902282715,3.06428599357605,3.180000066757202,9378600,3.180000066757202
NFLX,2006-09-14,3.161428928375244,3.2228569984436035,3.161428928375244,3.2114291191101074,4983300,3.2114291191101074
NFLX,2006-09-15,3.2357139587402344,3.2742860317230225,3.2128570079803467,3.245713949203491,9599100,3.245713949203491
NFLX,2006-09-18,3.2642860412597656,3.2842860221862793,3.1757140159606934,3.190000057220459,8449000,3.190000057220459
NFLX,2006-09-19,3.1785709857940674,3.237143039703369,3.0999999046325684,3.135714054107666,13532400,3.135714054107666
NFLX,2006-09-20,3.1671431064605713,3.2214291095733643,3.161428928375244,3.2100000381469727,4520600,3.2100000381469727
NFLX,2006-09-21,3.205713987350464,3.3628571033477783,3.20285701751709,3.2757139205932617,7473900,3.2757139205932617
NFLX,2006-09-22,3.2771430015563965,3.299999952316284,3.2100000381469727,3.2871429920196533,4979800,3.2871429920196533
NFLX,2006-09-25,3.325714111328125,3.328571081161499,3.2728569507598877,3.299999952316284,4502400,3.299999952316284
NFLX,2006-09-26,3.3214290142059326,3.328571081161499,3.2757139205932617,3.2828569412231445,3538500,3.2828569412231445
NFLX,2006-09-27,3.2857139110565186,3.3557140827178955,3.2857139110565186,3.312856912612915,4239900,3.312856912612915
NFLX,2006-09-28,3.3214290142059326,3.371428966522217,3.2728569507598877,3.301429033279419,5580400,3.301429033279419
NFLX,2006-09-29,3.315713882446289,3.3557140827178955,3.234286069869995,3.254286050796509,9544500,3.254286050796509
NFLX,2006-10-02,3.255713939666748,3.302856922149658,3.242856979370117,3.258570909500122,5057500,3.258570909500122
NFLX,2006-10-03,3.258570909500122,3.2957139015197754,3.18571400642395,3.291429042816162,7105700,3.291429042816162
NFLX,2006-10-04,3.2799999713897705,3.338571071624756,3.258570909500122,3.31428599357605,5247200,3.31428599357605
NFLX,2006-10-05,3.335714101791382,3.427143096923828,3.29714298248291,3.4071431159973145,5028800,3.4071431159973145
NFLX,2006-10-06,3.4071431159973145,3.458570957183838,3.378571033477783,3.4442861080169678,4361700,3.4442861080169678
NFLX,2006-10-09,3.455713987350464,3.455713987350464,3.4100000858306885,3.4285709857940674,2941400,3.4285709857940674
NFLX,2006-10-10,3.4414288997650146,3.4414288997650146,3.354285955429077,3.374285936355591,3579100,3.374285936355591
NFLX,2006-10-11,3.351428985595703,3.395714044570923,3.294286012649536,3.3399999141693115,9109800,3.3399999141693115
NFLX,2006-10-12,3.328571081161499,3.3657140731811523,3.317142963409424,3.3442859649658203,5347300,3.3442859649658203
NFLX,2006-10-13,3.3628571033477783,3.369999885559082,3.311429023742676,3.31428599357605,4435200,3.31428599357605
NFLX,2006-10-16,3.3342859745025635,3.3399999141693115,3.315713882446289,3.317142963409424,7366100,3.317142963409424
NFLX,2006-10-17,3.31428599357605,3.315713882446289,3.2228569984436035,3.247143030166626,8232700,3.247143030166626
NFLX,2006-10-18,3.257143020629883,3.2771430015563965,3.182857036590576,3.198570966720581,5683300,3.198570966720581
NFLX,2006-10-19,3.182857036590576,3.2171430587768555,3.161428928375244,3.1628570556640625,7921900,3.1628570556640625
NFLX,2006-10-20,3.1600000858306885,3.18571400642395,3.135714054107666,3.177143096923828,10821300,3.177143096923828
NFLX,2006-10-23,3.181428909301758,3.6571431159973145,3.1500000953674316,3.29714298248291,30411500,3.29714298248291
NFLX,2006-10-24,3.9014289379119873,4.014286041259766,3.8057138919830322,3.9100000858306885,83430200,3.9100000858306885
NFLX,2006-10-25,3.948570966720581,3.994286060333252,3.890000104904175,3.9628570079803467,19505500,3.9628570079803467
NFLX,2006-10-26,3.9642860889434814,3.9828569889068604,3.874285936355591,3.9642860889434814,11428200,3.9642860889434814
NFLX,2006-10-27,3.950000047683716,3.9985709190368652,3.911428928375244,3.9414288997650146,13521900,3.9414288997650146
NFLX,2006-10-30,3.95285701751709,3.987143039703369,3.921428918838501,3.987143039703369,5996900,3.987143039703369
NFLX,2006-10-31,4,4.057143211364746,3.921428918838501,3.9514288902282715,11556300,3.9514288902282715
NFLX,2006-11-01,3.958570957183838,4.025713920593262,3.921428918838501,3.93571400642395,9830100,3.93571400642395
NFLX,2006-11-02,3.890000104904175,3.9057140350341797,3.7871429920196533,3.81428599357605,11160800,3.81428599357605
NFLX,2006-11-03,3.819999933242798,3.9171431064605713,3.742856979370117,3.81428599357605,8771000,3.81428599357605
NFLX,2006-11-06,3.828571081161499,3.9000000953674316,3.8214290142059326,3.8942859172821045,6659100,3.8942859172821045
NFLX,2006-11-07,3.8499999046325684,3.9771430492401123,3.8399999141693115,3.948570966720581,8931300,3.948570966720581
NFLX,2006-11-08,3.93571400642395,4.138570785522461,3.9071431159973145,4.12571382522583,15641500,4.12571382522583
NFLX,2006-11-09,4.118570804595947,4.214285850524902,4.110000133514404,4.131429195404053,14364000,4.131429195404053
NFLX,2006-11-10,4.151429176330566,4.2171430587768555,4.134285926818848,4.197143077850342,7702100,4.197143077850342
NFLX,2006-11-13,4.21999979019165,4.284286022186279,4.187142848968506,4.212856769561768,4727100,4.212856769561768
NFLX,2006-11-14,4.237143039703369,4.2385711669921875,4.131429195404053,4.15571403503418,6176800,4.15571403503418
NFLX,2006-11-15,4.144286155700684,4.260000228881836,4.119999885559082,4.25,8296400,4.25
NFLX,2006-11-16,4.242856979370117,4.25,4.161428928375244,4.181428909301758,4421900,4.181428909301758
NFLX,2006-11-17,4.181428909301758,4.181428909301758,4.121428966522217,4.131429195404053,3567200,4.131429195404053
NFLX,2006-11-20,4.131429195404053,4.197143077850342,4.114285945892334,4.154285907745361,2908500,4.154285907745361
NFLX,2006-11-21,4.1785712242126465,4.199999809265137,4.142857074737549,4.181428909301758,3021200,4.181428909301758
NFLX,2006-11-22,4.194285869598389,4.24571418762207,4.167142868041992,4.227142810821533,2942100,4.227142810821533
NFLX,2006-11-24,4.17142915725708,4.195713996887207,4.164286136627197,4.194285869598389,1978900,4.194285869598389
NFLX,2006-11-27,4.17285680770874,4.185713768005371,4.12428617477417,4.138570785522461,6035400,4.138570785522461
NFLX,2006-11-28,4.104286193847656,4.142857074737549,4.074285984039307,4.119999885559082,6202700,4.119999885559082
NFLX,2006-11-29,4.144286155700684,4.2014288902282715,4.12571382522583,4.170000076293945,4333000,4.170000076293945
NFLX,2006-11-30,4.138570785522461,4.25,4.134285926818848,4.182857036590576,6510000,4.182857036590576
NFLX,2006-12-01,4.195713996887207,4.285714149475098,4.144286155700684,4.208570957183838,6374200,4.208570957183838
NFLX,2006-12-04,4.199999809265137,4.2071428298950195,4.130000114440918,4.132856845855713,5062400,4.132856845855713
NFLX,2006-12-05,4.161428928375244,4.182857036590576,4.0428571701049805,4.1414289474487305,6920900,4.1414289474487305
NFLX,2006-12-06,4.110000133514404,4.135714054107666,4.064286231994629,4.068571090698242,3364900,4.068571090698242
NFLX,2006-12-07,4.059999942779541,4.074285984039307,3.950000047683716,3.9614291191101074,6400100,3.9614291191101074
NFLX,2006-12-08,3.9642860889434814,3.984286069869995,3.8971428871154785,3.950000047683716,4631900,3.950000047683716
NFLX,2006-12-11,4.037143230438232,4.085713863372803,3.9985709190368652,4.067142963409424,7196700,4.067142963409424
NFLX,2006-12-12,4.067142963409424,4.084286212921143,4.0271430015563965,4.052856922149658,6152300,4.052856922149658
NFLX,2006-12-13,4.084286212921143,4.095714092254639,4.021429061889648,4.057143211364746,2983400,4.057143211364746
NFLX,2006-12-14,3.857142925262451,4.024285793304443,3.8271429538726807,3.9657139778137207,6944000,3.9657139778137207
NFLX,2006-12-15,3.914285898208618,4.0114288330078125,3.914285898208618,3.942857027053833,4953900,3.942857027053833
NFLX,2006-12-18,3.942857027053833,3.9571430683135986,3.7957139015197754,3.8057138919830322,6941200,3.8057138919830322
NFLX,2006-12-19,3.7899999618530273,3.8914289474487305,3.742856979370117,3.8657140731811523,7105700,3.8657140731811523
NFLX,2006-12-20,3.857142925262451,3.938570976257324,3.8557140827178955,3.9085710048675537,3940300,3.9085710048675537
NFLX,2006-12-21,3.9014289379119873,3.9614291191101074,3.81428599357605,3.8271429538726807,5047700,3.8271429538726807
NFLX,2006-12-22,3.81428599357605,3.818571090698242,3.734286069869995,3.742856979370117,5220600,3.742856979370117
NFLX,2006-12-26,3.734286069869995,3.88857102394104,3.734286069869995,3.8342859745025635,4184600,3.8342859745025635
NFLX,2006-12-27,3.857142925262451,3.859999895095825,3.7814290523529053,3.7842860221862793,4634700,3.7842860221862793
NFLX,2006-12-28,3.7614290714263916,3.8057138919830322,3.7271430492401123,3.7285709381103516,7859600,3.7285709381103516
NFLX,2006-12-29,3.7228569984436035,3.828571081161499,3.692857027053833,3.6942861080169678,6937700,3.6942861080169678
NFLX,2007-01-03,3.7142860889434814,3.8242859840393066,3.677143096923828,3.801429033279419,16440900,3.801429033279419
NFLX,2007-01-04,3.7728569507598877,3.828571081161499,3.585714101791382,3.621428966522217,15959300,3.621428966522217
NFLX,2007-01-05,3.619999885559082,3.619999885559082,3.492856979370117,3.544286012649536,15190700,3.544286012649536
NFLX,2007-01-08,3.5457139015197754,3.5557138919830322,3.367142915725708,3.4042859077453613,18344900,3.4042859077453613
NFLX,2007-01-09,3.427143096923828,3.440000057220459,3.359999895095825,3.427143096923828,10611300,3.427143096923828
NFLX,2007-01-10,3.424285888671875,3.4642860889434814,3.411428928375244,3.438570976257324,11448500,3.438570976257324
NFLX,2007-01-11,3.4228570461273193,3.507143020629883,3.411428928375244,3.4628570079803467,9130100,3.4628570079803467
NFLX,2007-01-12,3.4085710048675537,3.411428928375244,3.241429090499878,3.244286060333252,22171100,3.244286060333252
NFLX,2007-01-16,3.4642860889434814,3.4857139587402344,3.242856979370117,3.2485709190368652,30134300,3.2485709190368652
NFLX,2007-01-17,3.259999990463257,3.2928569316864014,3.234286069869995,3.2614290714263916,15204000,3.2614290714263916
NFLX,2007-01-18,3.2514290809631348,3.2828569412231445,3.1671431064605713,3.1785709857940674,11298700,3.1785709857940674
NFLX,2007-01-19,3.174285888671875,3.259999990463257,3.171428918838501,3.2228569984436035,12152000,3.2228569984436035
NFLX,2007-01-22,3.2642860412597656,3.2814290523529053,3.114285945892334,3.128571033477783,18595500,3.128571033477783
NFLX,2007-01-23,3.114285945892334,3.190000057220459,3.0999999046325684,3.1085710525512695,20239100,3.1085710525512695
NFLX,2007-01-24,3.128571033477783,3.2857139110565186,3.0428569316864014,3.25,44220400,3.25
NFLX,2007-01-25,3.4157140254974365,3.4642860889434814,3.245713949203491,3.3214290142059326,64389500,3.3214290142059326
NFLX,2007-01-26,3.3657140731811523,3.371428966522217,3.25,3.307142972946167,13869800,3.307142972946167
NFLX,2007-01-29,3.180000066757202,3.2514290809631348,3.1514289379119873,3.2214291095733643,21761600,3.2214291095733643
NFLX,2007-01-30,3.234286069869995,3.2799999713897705,3.2214291095733643,3.2757139205932617,8789200,3.2757139205932617
NFLX,2007-01-31,3.254286050796509,3.304286003112793,3.242856979370117,3.258570909500122,10256400,3.258570909500122
NFLX,2007-02-01,3.268570899963379,3.299999952316284,3.2357139587402344,3.247143030166626,7888300,3.247143030166626
NFLX,2007-02-02,3.25,3.29714298248291,3.242856979370117,3.262856960296631,9864400,3.262856960296631
NFLX,2007-02-05,3.2857139110565186,3.2857139110565186,3.2200000286102295,3.2285709381103516,5572700,3.2285709381103516
NFLX,2007-02-06,3.2142860889434814,3.2385709285736084,3.1657140254974365,3.188570976257324,15805300,3.188570976257324
NFLX,2007-02-07,3.1785709857940674,3.294286012649536,3.1757140159606934,3.2714290618896484,11223800,3.2714290618896484
NFLX,2007-02-08,3.354285955429077,3.4042859077453613,3.301429033279419,3.392857074737549,19541900,3.392857074737549
NFLX,2007-02-09,3.3971428871154785,3.3971428871154785,3.29714298248291,3.301429033279419,7865200,3.301429033279419
NFLX,2007-02-12,3.2899999618530273,3.3528571128845215,3.2842860221862793,3.304286003112793,7119700,3.304286003112793
NFLX,2007-02-13,3.318571090698242,3.3214290142059326,3.2614290714263916,3.2714290618896484,4841900,3.2714290618896484
NFLX,2007-02-14,3.2714290618896484,3.312856912612915,3.171428918838501,3.2285709381103516,36174600,3.2285709381103516
NFLX,2007-02-15,3.2114291191101074,3.242856979370117,3.2014288902282715,3.2142860889434814,8286600,3.2142860889434814
NFLX,2007-02-16,3.2171430587768555,3.2728569507598877,3.197143077850342,3.2671430110931396,10532900,3.2671430110931396
NFLX,2007-02-20,3.2785708904266357,3.371428966522217,3.2757139205932617,3.3585710525512695,12290600,3.3585710525512695
NFLX,2007-02-21,3.359999895095825,3.3657140731811523,3.317142963409424,3.3414289951324463,64801800,3.3414289951324463
NFLX,2007-02-22,3.3457140922546387,3.411428928375244,3.3457140922546387,3.392857074737549,8782900,3.392857074737549
NFLX,2007-02-23,3.3942859172821045,3.4071431159973145,3.357142925262451,3.36142897605896,8375500,3.36142897605896
NFLX,2007-02-26,3.3871428966522217,3.4028570652008057,3.0714290142059326,3.304286003112793,6216700,3.304286003112793
NFLX,2007-02-27,3.252856969833374,3.2642860412597656,3.1571431159973145,3.1571431159973145,12520200,3.1571431159973145
NFLX,2007-02-28,3.1585710048675537,3.2728569507598877,3.1557140350341797,3.2185709476470947,8883000,3.2185709476470947
NFLX,2007-03-01,3.1942861080169678,3.291429042816162,3.1571431159973145,3.2614290714263916,12429200,3.2614290714263916
NFLX,2007-03-02,3.2614290714263916,3.2857139110565186,3.181428909301758,3.184286117553711,8073100,3.184286117553711
NFLX,2007-03-05,3.1442859172821045,3.1657140254974365,3.007143020629883,3.008570909500122,17101000,3.008570909500122
NFLX,2007-03-06,3.0357139110565186,3.130000114440918,2.987143039703369,3.062856912612915,14133000,3.062856912612915
NFLX,2007-03-07,3.0714290142059326,3.085714101791382,3.009999990463257,3.0257139205932617,8599500,3.0257139205932617
NFLX,2007-03-08,3.0299999713897705,3.0899999141693115,3.0299999713897705,3.0342860221862793,6320300,3.0342860221862793
NFLX,2007-03-09,3.0714290142059326,3.0714290142059326,2.981429100036621,3.008570909500122,6686400,3.008570909500122
NFLX,2007-03-12,3,3.0299999713897705,2.9571430683135986,3.0114290714263916,6709500,3.0114290714263916
NFLX,2007-03-13,3,3.0228569507598877,2.9285709857940674,2.93571400642395,9384200,2.93571400642395
NFLX,2007-03-14,2.930000066757202,3.0214290618896484,2.9000000953674316,3.015713930130005,8215900,3.015713930130005
NFLX,2007-03-15,3.0242860317230225,3.049999952316284,2.984286069869995,3.0228569507598877,6435800,3.0228569507598877
NFLX,2007-03-16,3.0214290618896484,3.0314290523529053,2.9671430587768555,3.002856969833374,6666100,3.002856969833374
NFLX,2007-03-19,3.015713930130005,3.0714290142059326,3.0114290714263916,3.051429033279419,5712000,3.051429033279419
NFLX,2007-03-20,3.052856922149658,3.255713939666748,3.0485711097717285,3.2114291191101074,15969100,3.2114291191101074
NFLX,2007-03-21,3.2214291095733643,3.3299999237060547,3.1685709953308105,3.2928569316864014,15977500,3.2928569316864014
NFLX,2007-03-22,3.2857139110565186,3.322856903076172,3.258570909500122,3.299999952316284,5699400,3.299999952316284
NFLX,2007-03-23,3.2857139110565186,3.3971428871154785,3.2757139205932617,3.390000104904175,10215800,3.390000104904175
NFLX,2007-03-26,3.392857074737549,3.4000000953674316,3.2814290523529053,3.322856903076172,7420700,3.322856903076172
NFLX,2007-03-27,3.3328568935394287,3.385714054107666,3.319999933242798,3.3685710430145264,9218300,3.3685710430145264
NFLX,2007-03-28,3.374285936355591,3.374285936355591,3.2957139015197754,3.3399999141693115,5481700,3.3399999141693115
NFLX,2007-03-29,3.3442859649658203,3.374285936355591,3.268570899963379,3.3499999046325684,6681500,3.3499999046325684
NFLX,2007-03-30,3.3442859649658203,3.4071431159973145,3.299999952316284,3.312856912612915,5320700,3.312856912612915
NFLX,2007-04-02,3.328571081161499,3.390000104904175,3.312856912612915,3.354285955429077,7243600,3.354285955429077
NFLX,2007-04-03,3.3657140731811523,3.445713996887207,3.3585710525512695,3.3971428871154785,8878100,3.3971428871154785
NFLX,2007-04-04,3.411428928375244,3.518570899963379,3.338571071624756,3.504286050796509,14124600,3.504286050796509
NFLX,2007-04-05,3.491429090499878,3.497143030166626,3.440000057220459,3.4571430683135986,5451600,3.4571430683135986
NFLX,2007-04-09,3.4614291191101074,3.508570909500122,3.4614291191101074,3.4771430492401123,4174800,3.4771430492401123
NFLX,2007-04-10,3.497143030166626,3.569999933242798,3.497143030166626,3.551429033279419,8075200,3.551429033279419
NFLX,2007-04-11,3.5314290523529053,3.5357139110565186,3.4757139682769775,3.5142860412597656,6979000,3.5142860412597656
NFLX,2007-04-12,3.492856979370117,3.557142972946167,3.4514288902282715,3.5142860412597656,5466300,3.5142860412597656
NFLX,2007-04-13,3.509999990463257,3.5228569507598877,3.4857139587402344,3.5142860412597656,3591000,3.5142860412597656
NFLX,2007-04-16,3.5285708904266357,3.5428569316864014,3.491429090499878,3.502856969833374,4580100,3.502856969833374
NFLX,2007-04-17,3.5142860412597656,3.5142860412597656,3.4057140350341797,3.4228570461273193,12124700,3.4228570461273193
NFLX,2007-04-18,3.0285708904266357,3.184286117553711,2.9828569889068604,3.0999999046325684,54943000,3.0999999046325684
NFLX,2007-04-19,3.018570899963379,3.072856903076172,2.997143030166626,3.072856903076172,28145600,3.072856903076172
NFLX,2007-04-20,3.142857074737549,3.164285898208618,3.11142897605896,3.1571431159973145,12862500,3.1571431159973145
NFLX,2007-04-23,3.1471428871154785,3.1542859077453613,3.0914289951324463,3.104285955429077,13811700,3.104285955429077
NFLX,2007-04-24,3.107142925262451,3.121428966522217,3.051429033279419,3.088571071624756,8918000,3.088571071624756
NFLX,2007-04-25,3.101428985595703,3.161428928375244,3.054286003112793,3.0799999237060547,8402800,3.0799999237060547
NFLX,2007-04-26,3.0714290142059326,3.180000066757202,3.0714290142059326,3.161428928375244,9762200,3.161428928375244
NFLX,2007-04-27,3.171428918838501,3.182857036590576,3.132857084274292,3.1728570461273193,5637800,3.1728570461273193
NFLX,2007-04-30,3.171428918838501,3.181428909301758,3.13857102394104,3.1671431064605713,9247700,3.1671431064605713
NFLX,2007-05-01,3.161428928375244,3.184286117553711,3.117142915725708,3.164285898208618,9521400,3.164285898208618
NFLX,2007-05-02,3.1314289569854736,3.2771430015563965,3.127142906188965,3.1585710048675537,18639600,3.1585710048675537
NFLX,2007-05-03,3.1471428871154785,3.252856969833374,3.1414289474487305,3.184286117553711,13815900,3.184286117553711
NFLX,2007-05-04,3.2214291095733643,3.2242860794067383,3.142857074737549,3.1657140254974365,6577900,3.1657140254974365
NFLX,2007-05-07,3.1657140254974365,3.1914288997650146,3.1628570556640625,3.174285888671875,4162200,3.174285888671875
NFLX,2007-05-08,3.1557140350341797,3.20285701751709,3.128571033477783,3.1628570556640625,5741400,3.1628570556640625
NFLX,2007-05-09,3.1442859172821045,3.177143096923828,3.1371428966522217,3.1585710048675537,3988600,3.1585710048675537
NFLX,2007-05-10,3.1442859172821045,3.1585710048675537,3.117142915725708,3.130000114440918,7143500,3.130000114440918
NFLX,2007-05-11,3.1085710525512695,3.1571431159973145,3.0914289951324463,3.1514289379119873,4809000,3.1514289379119873
NFLX,2007-05-14,3.1442859172821045,3.1571431159973145,3.1028571128845215,3.1371428966522217,4454100,3.1371428966522217
NFLX,2007-05-15,3.1342859268188477,3.148571014404297,3.088571071624756,3.107142925262451,4726400,3.107142925262451
NFLX,2007-05-16,3.1085710525512695,3.1414289474487305,3.0314290523529053,3.1028571128845215,5036500,3.1028571128845215
NFLX,2007-05-17,3.0814290046691895,3.140000104904175,3.0742859840393066,3.117142915725708,5142200,3.117142915725708
NFLX,2007-05-18,3.121428966522217,3.1442859172821045,3.101428985595703,3.1342859268188477,4446400,3.1342859268188477
NFLX,2007-05-21,3.130000114440918,3.234286069869995,3.122857093811035,3.2142860889434814,6663300,3.2142860889434814
NFLX,2007-05-22,3.208570957183838,3.301429033279419,3.182857036590576,3.2857139110565186,7024500,3.2857139110565186
NFLX,2007-05-23,3.2842860221862793,3.3499999046325684,3.257143020629883,3.312856912612915,12280800,3.312856912612915
NFLX,2007-05-24,3.2957139015197754,3.3471429347991943,3.198570966720581,3.2200000286102295,6400800,3.2200000286102295
NFLX,2007-05-25,3.2300000190734863,3.259999990463257,3.2014288902282715,3.2171430587768555,5974500,3.2171430587768555
NFLX,2007-05-29,3.1514289379119873,3.1571431159973145,3.0485711097717285,3.121428966522217,11567500,3.121428966522217
NFLX,2007-05-30,3.0928568840026855,3.1542859077453613,3.0814290046691895,3.1514289379119873,7326200,3.1514289379119873
NFLX,2007-05-31,3.142857074737549,3.182857036590576,3.124285936355591,3.128571033477783,7028000,3.128571033477783
NFLX,2007-06-01,3.119999885559082,3.182857036590576,3.049999952316284,3.0814290046691895,8029700,3.0814290046691895
NFLX,2007-06-04,3.0557138919830322,3.0899999141693115,3.049999952316284,3.068571090698242,5546100,3.068571090698242
NFLX,2007-06-05,3.052856922149658,3.088571071624756,3.0299999713897705,3.0557138919830322,5884900,3.0557138919830322
NFLX,2007-06-06,3.0485711097717285,3.254286050796509,3.044286012649536,3.2285709381103516,33418000,3.2285709381103516
NFLX,2007-06-07,3.257143020629883,3.7128570079803467,3.254286050796509,3.4185709953308105,59103100,3.4185709953308105
NFLX,2007-06-08,3.4285709857940674,3.442857027053833,3.291429042816162,3.3471429347991943,14037800,3.3471429347991943
NFLX,2007-06-11,3.1785709857940674,3.2357139587402344,3.1157140731811523,3.132857084274292,18034800,3.132857084274292
NFLX,2007-06-12,3.002856969833374,3.044286012649536,2.8414289951324463,2.8685710430145264,40176500,2.8685710430145264
NFLX,2007-06-13,2.7857139110565186,2.8685710430145264,2.7214291095733643,2.7742860317230225,27407800,2.7742860317230225
NFLX,2007-06-14,2.7714290618896484,2.794286012649536,2.7271430492401123,2.740000009536743,11363100,2.740000009536743
NFLX,2007-06-15,2.864285945892334,2.8814289569854736,2.802856922149658,2.815713882446289,22093400,2.815713882446289
NFLX,2007-06-18,2.9171431064605713,2.921428918838501,2.8428568840026855,2.859999895095825,12236000,2.859999895095825
NFLX,2007-06-19,2.8914289474487305,2.895714044570923,2.8428568840026855,2.8471429347991943,7909300,2.8471429347991943
NFLX,2007-06-20,2.882857084274292,2.8914289474487305,2.7871429920196533,2.7928569316864014,6377700,2.7928569316864014
NFLX,2007-06-21,2.791429042816162,2.9028570652008057,2.7871429920196533,2.8557140827178955,10077900,2.8557140827178955
NFLX,2007-06-22,2.859999895095825,2.874285936355591,2.799999952316284,2.811429023742676,7343000,2.811429023742676
NFLX,2007-06-25,2.8214290142059326,2.854285955429077,2.794286012649536,2.802856922149658,6802600,2.802856922149658
NFLX,2007-06-26,2.851428985595703,2.8557140827178955,2.7857139110565186,2.7885708808898926,5786200,2.7885708808898926
NFLX,2007-06-27,2.791429042816162,3.0371429920196533,2.7871429920196533,2.9685709476470947,21091700,2.9685709476470947
NFLX,2007-06-28,2.955713987350464,2.955713987350464,2.825714111328125,2.835714101791382,14725200,2.835714101791382
NFLX,2007-06-29,2.867142915725708,2.8814289569854736,2.765713930130005,2.7699999809265137,12084100,2.7699999809265137
NFLX,2007-07-02,2.7857139110565186,2.835714101791382,2.7671430110931396,2.7828569412231445,7970200,2.7828569412231445
NFLX,2007-07-03,2.801429033279419,2.8557140827178955,2.7985711097717285,2.8242859840393066,3085600,2.8242859840393066
NFLX,2007-07-05,2.8499999046325684,2.871428966522217,2.8242859840393066,2.8314290046691895,6480600,2.8314290046691895
NFLX,2007-07-06,2.8342859745025635,2.9257140159606934,2.8342859745025635,2.9128570556640625,8071000,2.9128570556640625
NFLX,2007-07-09,2.9285709857940674,2.9571430683135986,2.9014289379119873,2.9185709953308105,8169000,2.9185709953308105
NFLX,2007-07-10,2.9157140254974365,2.9771430492401123,2.857142925262451,2.874285936355591,8853600,2.874285936355591
NFLX,2007-07-11,2.8914289474487305,2.8914289474487305,2.8428568840026855,2.8585710525512695,5497100,2.8585710525512695
NFLX,2007-07-12,2.8585710525512695,2.911428928375244,2.8414289951324463,2.872857093811035,5622400,2.872857093811035
NFLX,2007-07-13,2.859999895095825,2.921428918838501,2.859999895095825,2.877142906188965,4643800,2.877142906188965
NFLX,2007-07-16,2.8914289474487305,2.9014289379119873,2.857142925262451,2.8657140731811523,5152700,2.8657140731811523
NFLX,2007-07-17,2.86142897605896,2.9000000953674316,2.8585710525512695,2.8871428966522217,4524800,2.8871428966522217
NFLX,2007-07-18,2.8914289474487305,2.8914289474487305,2.8214290142059326,2.874285936355591,6498100,2.874285936355591
NFLX,2007-07-19,2.857142925262451,2.890000104904175,2.8214290142059326,2.8485710620880127,5192600,2.8485710620880127
NFLX,2007-07-20,2.8485710620880127,2.8485710620880127,2.799999952316284,2.804286003112793,9616600,2.804286003112793
NFLX,2007-07-23,2.5771429538726807,2.5842859745025635,2.45285701751709,2.4671430587768555,53727800,2.4671430587768555
NFLX,2007-07-24,2.3685710430145264,2.3942859172821045,2.231429100036621,2.2957139015197754,54085500,2.2957139015197754
NFLX,2007-07-25,2.378571033477783,2.398571014404297,2.2842860221862793,2.385714054107666,37554300,2.385714054107666
NFLX,2007-07-26,2.3842859268188477,2.561429023742676,2.3214290142059326,2.5485711097717285,33457200,2.5485711097717285
NFLX,2007-07-27,2.551429033279419,2.557142972946167,2.4128570556640625,2.442857027053833,20304900,2.442857027053833
NFLX,2007-07-30,2.4442861080169678,2.5357139110565186,2.427143096923828,2.484286069869995,13633200,2.484286069869995
NFLX,2007-07-31,2.5285708904266357,2.5285708904266357,2.442857027053833,2.4614291191101074,9654400,2.4614291191101074
NFLX,2007-08-01,2.4642860889434814,2.4985709190368652,2.3971428871154785,2.4514288902282715,14216300,2.4514288902282715
NFLX,2007-08-02,2.450000047683716,2.4771430492401123,2.421428918838501,2.4442861080169678,9258900,2.4442861080169678
NFLX,2007-08-03,2.4571430683135986,2.4685709476470947,2.3628571033477783,2.367142915725708,8661800,2.367142915725708
NFLX,2007-08-06,2.4600000381469727,2.4600000381469727,2.357142925262451,2.4228570461273193,11218200,2.4228570461273193
NFLX,2007-08-07,2.492856979370117,2.4985709190368652,2.421428918838501,2.4785709381103516,10384500,2.4785709381103516
NFLX,2007-08-08,2.490000009536743,2.63857102394104,2.4785709381103516,2.567142963409424,12916400,2.567142963409424
NFLX,2007-08-09,2.432857036590576,2.5399999618530273,2.374285936355591,2.5385708808898926,18304300,2.5385708808898926
NFLX,2007-08-10,2.557142972946167,2.565713882446289,2.390000104904175,2.5557138919830322,10725400,2.5557138919830322
NFLX,2007-08-13,2.5714290142059326,2.585714101791382,2.45285701751709,2.4800000190734863,6819400,2.4800000190734863
NFLX,2007-08-14,2.4757139682769775,2.551429033279419,2.458570957183838,2.494286060333252,5313000,2.494286060333252
NFLX,2007-08-15,2.504286050796509,2.557142972946167,2.484286069869995,2.491429090499878,5427100,2.491429090499878
NFLX,2007-08-16,2.450000047683716,2.5714290142059326,2.382857084274292,2.414285898208618,13841100,2.414285898208618
NFLX,2007-08-17,2.56428599357605,2.56428599357605,2.430000066757202,2.4628570079803467,7107100,2.4628570079803467
NFLX,2007-08-20,2.4985709190368652,2.4985709190368652,2.398571014404297,2.45285701751709,5513200,2.45285701751709
NFLX,2007-08-21,2.4785709381103516,2.495713949203491,2.437143087387085,2.4714291095733643,3348100,2.4714291095733643
NFLX,2007-08-22,2.4985709190368652,2.502856969833374,2.447143077850342,2.490000009536743,4594100,2.490000009536743
NFLX,2007-08-23,2.4714291095733643,2.5,2.4285709857940674,2.4642860889434814,3038700,2.4642860889434814
NFLX,2007-08-24,2.455713987350464,2.5457139015197754,2.442857027053833,2.5428569316864014,6324500,2.5428569316864014
NFLX,2007-08-27,2.5342860221862793,2.549999952316284,2.442857027053833,2.448570966720581,3496500,2.448570966720581
NFLX,2007-08-28,2.4514288902282715,2.508570909500122,2.421428918838501,2.4257140159606934,4652900,2.4257140159606934
NFLX,2007-08-29,2.43571400642395,2.5,2.4171431064605713,2.5,3855600,2.5
NFLX,2007-08-30,2.4671430587768555,2.4985709190368652,2.43571400642395,2.4571430683135986,4953900,2.4571430683135986
NFLX,2007-08-31,2.4785709381103516,2.5114290714263916,2.450000047683716,2.502856969833374,4745300,2.502856969833374
NFLX,2007-09-04,2.568571090698242,2.674285888671875,2.5257139205932617,2.5914289951324463,11164300,2.5914289951324463
NFLX,2007-09-05,2.5799999237060547,2.5914289951324463,2.5142860412597656,2.559999942779541,4132800,2.559999942779541
NFLX,2007-09-06,2.5371429920196533,2.569999933242798,2.508570909500122,2.569999933242798,7506100,2.569999933242798
NFLX,2007-09-07,2.5271430015563965,2.5799999237060547,2.5014290809631348,2.5771429538726807,6757100,2.5771429538726807
NFLX,2007-09-10,2.572856903076172,2.5742859840393066,2.4642860889434814,2.4857139587402344,6353200,2.4857139587402344
NFLX,2007-09-11,2.4771430492401123,2.5485711097717285,2.4671430587768555,2.5242860317230225,5483100,2.5242860317230225
NFLX,2007-09-12,2.5142860412597656,2.5228569507598877,2.4728569984436035,2.4800000190734863,2705500,2.4800000190734863
NFLX,2007-09-13,2.4714291095733643,2.4985709190368652,2.438570976257324,2.4771430492401123,4442200,2.4771430492401123
NFLX,2007-09-14,2.4657139778137207,2.5428569316864014,2.45285701751709,2.5314290523529053,4784500,2.5314290523529053
NFLX,2007-09-17,2.621428966522217,2.664285898208618,2.5985710620880127,2.630000114440918,10098200,2.630000114440918
NFLX,2007-09-18,2.642857074737549,2.7714290618896484,2.628571033477783,2.747143030166626,6933500,2.747143030166626
NFLX,2007-09-19,2.7857139110565186,2.809999942779541,2.7514290809631348,2.8057138919830322,8152900,2.8057138919830322
NFLX,2007-09-20,2.742856979370117,2.7928569316864014,2.734286069869995,2.7828569412231445,7499100,2.7828569412231445
NFLX,2007-09-21,2.8214290142059326,2.8214290142059326,2.677143096923828,2.741429090499878,15879500,2.741429090499878
NFLX,2007-09-24,2.742856979370117,2.794286012649536,2.7285709381103516,2.755713939666748,6366500,2.755713939666748
NFLX,2007-09-25,2.757143020629883,3.008570909500122,2.754286050796509,3.0014290809631348,18057900,3.0014290809631348
NFLX,2007-09-26,3,3.1571431159973145,2.995713949203491,3.1342859268188477,15875300,3.1342859268188477
NFLX,2007-09-27,3.11142897605896,3.121428966522217,3.0014290809631348,3.051429033279419,11898600,3.051429033279419
NFLX,2007-09-28,3.057142972946167,3.085714101791382,2.950000047683716,2.9642860889434814,8662500,2.9642860889434814
NFLX,2007-10-01,2.9571430683135986,3.057142972946167,2.9414288997650146,3.0314290523529053,9528400,3.0314290523529053
NFLX,2007-10-02,3.0357139110565186,3.04714298248291,2.9657139778137207,3.0285708904266357,4522700,3.0285708904266357
NFLX,2007-10-03,3.002856969833374,3.0399999618530273,2.9714291095733643,3.0114290714263916,3612700,3.0114290714263916
NFLX,2007-10-04,2.9828569889068604,3.0385708808898926,2.9671430587768555,3.0199999809265137,4897900,3.0199999809265137
NFLX,2007-10-05,3.0328569412231445,3.174285888671875,3.0285708904266357,3.142857074737549,6549200,3.142857074737549
NFLX,2007-10-08,3.109999895095825,3.188570976257324,3.085714101791382,3.181428909301758,3205300,3.181428909301758
NFLX,2007-10-09,3.1785709857940674,3.2857139110565186,3.1671431064605713,3.255713939666748,8563100,3.255713939666748
NFLX,2007-10-10,3.2385709285736084,3.3814289569854736,3.2185709476470947,3.3457140922546387,10534300,3.3457140922546387
NFLX,2007-10-11,3.3442859649658203,3.431428909301758,3.2328569889068604,3.2728569507598877,10007900,3.2728569507598877
NFLX,2007-10-12,3.2642860412597656,3.3342859745025635,3.255713939666748,3.2857139110565186,4230800,3.2857139110565186
NFLX,2007-10-15,3.414285898208618,3.5,3.369999885559082,3.4228570461273193,11533200,3.4228570461273193
NFLX,2007-10-16,3.4642860889434814,3.4642860889434814,3.378571033477783,3.424285888671875,6300000,3.424285888671875
NFLX,2007-10-17,3.4000000953674316,3.4714291095733643,3.377142906188965,3.4685709476470947,4249700,3.4685709476470947
NFLX,2007-10-18,3.4157140254974365,3.4714291095733643,3.380000114440918,3.432857036590576,7929600,3.432857036590576
NFLX,2007-10-19,3.4700000286102295,3.4700000286102295,3.2285709381103516,3.319999933242798,11195100,3.319999933242798
NFLX,2007-10-22,3.25,3.3242859840393066,3.1571431159973145,3.2871429920196533,21315000,3.2871429920196533
NFLX,2007-10-23,3.684286117553711,3.742856979370117,3.502856969833374,3.7128570079803467,38485300,3.7128570079803467
NFLX,2007-10-24,3.6128571033477783,3.625714063644409,3.4657139778137207,3.607142925262451,13043100,3.607142925262451
NFLX,2007-10-25,3.588571071624756,3.690000057220459,3.5842859745025635,3.6185710430145264,9669100,3.6185710430145264
NFLX,2007-10-26,3.6500000953674316,3.671428918838501,3.5171430110931396,3.6028571128845215,10921400,3.6028571128845215
NFLX,2007-10-29,3.677143096923828,3.7828569412231445,3.642857074737549,3.7671430110931396,7771400,3.7671430110931396
NFLX,2007-10-30,3.734286069869995,3.799999952316284,3.6757140159606934,3.7771430015563965,12056800,3.7771430015563965
NFLX,2007-10-31,3.7828569412231445,3.7871429920196533,3.682857036590576,3.7814290523529053,10792600,3.7814290523529053
NFLX,2007-11-01,3.7814290523529053,3.811429023742676,3.642857074737549,3.755713939666748,10406200,3.755713939666748
NFLX,2007-11-02,3.7214291095733643,3.7714290618896484,3.7142860889434814,3.7514290809631348,8920100,3.7514290809631348
NFLX,2007-11-05,3.7214291095733643,3.857142925262451,3.7171430587768555,3.7871429920196533,7676900,3.7871429920196533
NFLX,2007-11-06,3.7771430015563965,3.898571014404297,3.758570909500122,3.890000104904175,7774200,3.890000104904175
NFLX,2007-11-07,3.8428568840026855,3.9100000858306885,3.762856960296631,3.8399999141693115,7448000,3.8399999141693115
NFLX,2007-11-08,3.819999933242798,3.930000066757202,3.7242860794067383,3.8842859268188477,10652600,3.8842859268188477
NFLX,2007-11-09,3.8328568935394287,3.838571071624756,3.518570899963379,3.607142925262451,13925100,3.607142925262451
NFLX,2007-11-12,3.5928568840026855,3.6371428966522217,3.4857139587402344,3.5014290809631348,9178400,3.5014290809631348
NFLX,2007-11-13,3.5142860412597656,3.630000114440918,3.5014290809631348,3.630000114440918,6433000,3.630000114440918
NFLX,2007-11-14,3.6557140350341797,3.6571431159973145,3.5314290523529053,3.5485711097717285,7147000,3.5485711097717285
NFLX,2007-11-15,3.5314290523529053,3.5485711097717285,3.4171431064605713,3.437143087387085,6981100,3.437143087387085
NFLX,2007-11-16,3.434286117553711,3.4700000286102295,3.25,3.4000000953674316,11610900,3.4000000953674316
NFLX,2007-11-19,3.367142915725708,3.4285709857940674,3.2799999713897705,3.315713882446289,6818000,3.315713882446289
NFLX,2007-11-20,3.2757139205932617,3.311429023742676,3.164285898208618,3.2328569889068604,11195800,3.2328569889068604
NFLX,2007-11-21,3.2171430587768555,3.2242860794067383,3.0742859840393066,3.078571081161499,10418800,3.078571081161499
NFLX,2007-11-23,3.104285955429077,3.128571033477783,3.0371429920196533,3.107142925262451,6153000,3.107142925262451
NFLX,2007-11-26,3.107142925262451,3.1700000762939453,3.061429023742676,3.067142963409424,6465900,3.067142963409424
NFLX,2007-11-27,3.0871429443359375,3.192857027053833,3.0714290142059326,3.1914288997650146,6707400,3.1914288997650146
NFLX,2007-11-28,3.2142860889434814,3.319999933242798,3.200000047683716,3.2871429920196533,9417800,3.2871429920196533
NFLX,2007-11-29,3.259999990463257,3.36142897605896,3.259999990463257,3.302856922149658,6612900,3.302856922149658
NFLX,2007-11-30,3.364285945892334,3.4200000762939453,3.2242860794067383,3.299999952316284,8799700,3.299999952316284
NFLX,2007-12-03,3.4285709857940674,3.5428569316864014,3.367142915725708,3.3971428871154785,9137800,3.3971428871154785
NFLX,2007-12-04,3.3971428871154785,3.4171431064605713,3.2928569316864014,3.392857074737549,5681200,3.392857074737549
NFLX,2007-12-05,3.3314290046691895,3.4228570461273193,3.2928569316864014,3.4185709953308105,10406200,3.4185709953308105
NFLX,2007-12-06,3.354285955429077,3.414285898208618,3.3314290046691895,3.414285898208618,6832000,3.414285898208618
NFLX,2007-12-07,3.4128570556640625,3.4185709953308105,3.3485710620880127,3.367142915725708,5803700,3.367142915725708
NFLX,2007-12-10,3.369999885559082,3.3871428966522217,3.3485710620880127,3.3557140827178955,4284700,3.3557140827178955
NFLX,2007-12-11,3.357142925262451,3.414285898208618,3.299999952316284,3.328571081161499,6779500,3.328571081161499
NFLX,2007-12-12,3.392857074737549,3.4200000762939453,3.268570899963379,3.3085711002349854,5343100,3.3085711002349854
NFLX,2007-12-13,3.2699999809265137,3.291429042816162,3.2157139778137207,3.291429042816162,5160400,3.291429042816162
NFLX,2007-12-14,3.2799999713897705,3.4057140350341797,3.2185709476470947,3.359999895095825,9684500,3.359999895095825
NFLX,2007-12-17,3.3299999237060547,3.375714063644409,3.2871429920196533,3.299999952316284,3688300,3.299999952316284
NFLX,2007-12-18,3.3242859840393066,3.4671430587768555,3.2814290523529053,3.4542860984802246,4935000,3.4542860984802246
NFLX,2007-12-19,3.440000057220459,3.5585711002349854,3.4085710048675537,3.552856922149658,6424600,3.552856922149658
NFLX,2007-12-20,3.5742859840393066,3.9285709857940674,3.5228569507598877,3.8914289474487305,22400000,3.8914289474487305
NFLX,2007-12-21,3.984286069869995,4.1628570556640625,3.958570957183838,4.014286041259766,25501000,4.014286041259766
NFLX,2007-12-24,4.014286041259766,4.088571071624756,3.958570957183838,3.987143039703369,3864000,3.987143039703369
NFLX,2007-12-26,3.958570957183838,4.145713806152344,3.958570957183838,4.099999904632568,6311900,4.099999904632568
NFLX,2007-12-27,4,4.034286022186279,3.857142925262451,3.921428918838501,11615800,3.921428918838501
NFLX,2007-12-28,3.921428918838501,3.958570957183838,3.755713939666748,3.8471429347991943,7536900,3.8471429347991943
NFLX,2007-12-31,3.8499999046325684,3.8971428871154785,3.7014288902282715,3.802856922149658,10415300,3.802856922149658
NFLX,2008-01-02,3.794286012649536,3.892857074737549,3.6628570556640625,3.7642860412597656,12527900,3.7642860412597656
NFLX,2008-01-03,3.991429090499878,4.0428571701049805,3.664285898208618,3.7242860794067383,21340200,3.7242860794067383
NFLX,2008-01-04,3.7200000286102295,3.7957139015197754,3.4785709381103516,3.515713930130005,17202500,3.515713930130005
NFLX,2008-01-07,3.5299999713897705,3.56428599357605,3.385714054107666,3.554286003112793,12693800,3.554286003112793
NFLX,2008-01-08,3.5428569316864014,3.552856922149658,3.247143030166626,3.328571081161499,14490000,3.328571081161499
NFLX,2008-01-09,3.315713882446289,3.357142925262451,3.0971429347991943,3.2857139110565186,15200500,3.2857139110565186
NFLX,2008-01-10,3.234286069869995,3.5714290142059326,3.181428909301758,3.5285708904266357,13379100,3.5285708904266357
NFLX,2008-01-11,3.5,3.5214290618896484,3.3442859649658203,3.3442859649658203,8981700,3.3442859649658203
NFLX,2008-01-14,3.4085710048675537,3.492856979370117,3.247143030166626,3.252856969833374,16165800,3.252856969833374
NFLX,2008-01-15,3.231429100036621,3.307142972946167,2.958570957183838,3.1500000953674316,37895200,3.1500000953674316
NFLX,2008-01-16,3.078571081161499,3.2228569984436035,3,3.1528570652008057,17956400,3.1528570652008057
NFLX,2008-01-17,3.1314289569854736,3.2271430492401123,3.0871429443359375,3.109999895095825,11844000,3.109999895095825
NFLX,2008-01-18,3.1157140731811523,3.2385709285736084,3.078571081161499,3.121428966522217,12496400,3.121428966522217
NFLX,2008-01-22,3.0328569412231445,3.247143030166626,2.9071431159973145,3.1757140159606934,14127400,3.1757140159606934
NFLX,2008-01-23,3.1500000953674316,3.4000000953674316,3,3.3942859172821045,29370600,3.3942859172821045
NFLX,2008-01-24,3.377142906188965,3.392857074737549,3.067142963409424,3.1342859268188477,38927000,3.1342859268188477
NFLX,2008-01-25,3.182857036590576,3.244286060333252,3.0171430110931396,3.109999895095825,19865300,3.109999895095825
NFLX,2008-01-28,3.1628570556640625,3.2857139110565186,3.0799999237060547,3.2842860221862793,11650100,3.2842860221862793
NFLX,2008-01-29,3.2957139015197754,3.322856903076172,3.240000009536743,3.3085711002349854,7082600,3.3085711002349854
NFLX,2008-01-30,3.338571071624756,3.3585710525512695,3.2214291095733643,3.2771430015563965,9307200,3.2771430015563965
NFLX,2008-01-31,3.2214291095733643,3.621428966522217,3.1585710048675537,3.5928568840026855,23223900,3.5928568840026855
NFLX,2008-02-01,3.544286012649536,3.6571431159973145,3.509999990463257,3.627142906188965,12623100,3.627142906188965
NFLX,2008-02-04,3.627142906188965,3.737143039703369,3.6128571033477783,3.698570966720581,11883900,3.698570966720581
NFLX,2008-02-05,3.640000104904175,3.6785709857940674,3.544286012649536,3.6085710525512695,8945300,3.6085710525512695
NFLX,2008-02-06,3.68571400642395,3.8428568840026855,3.627142906188965,3.7171430587768555,15107400,3.7171430587768555
NFLX,2008-02-07,3.6585710048675537,3.8399999141693115,3.6585710048675537,3.835714101791382,16767100,3.835714101791382
NFLX,2008-02-08,3.7785708904266357,3.857142925262451,3.7185709476470947,3.8399999141693115,10850700,3.8399999141693115
NFLX,2008-02-11,3.851428985595703,3.864285945892334,3.819999933242798,3.8414289951324463,9594900,3.8414289951324463
NFLX,2008-02-12,3.8557140827178955,3.895714044570923,3.7871429920196533,3.8428568840026855,7427700,3.8428568840026855
NFLX,2008-02-13,3.867142915725708,3.9071431159973145,3.809999942779541,3.9014289379119873,7099400,3.9014289379119873
NFLX,2008-02-14,3.8457140922546387,3.880000114440918,3.7614290714263916,3.8214290142059326,6273400,3.8214290142059326
NFLX,2008-02-15,3.7928569316864014,3.8242859840393066,3.7228569984436035,3.799999952316284,6734700,3.799999952316284
NFLX,2008-02-19,3.7614290714263916,3.942857027053833,3.682857036590576,3.8271429538726807,9839200,3.8271429538726807
NFLX,2008-02-20,3.7814290523529053,3.9728569984436035,3.7514290809631348,3.924285888671875,12815600,3.924285888671875
NFLX,2008-02-21,3.9285709857940674,3.9985709190368652,3.9042859077453613,3.981429100036621,7112000,3.981429100036621
NFLX,2008-02-22,3.9571430683135986,3.9985709190368652,3.9100000858306885,3.9714291095733643,5740000,3.9714291095733643
NFLX,2008-02-25,3.958570957183838,4.028571128845215,3.9571430683135986,4,6801900,4
NFLX,2008-02-26,3.9728569984436035,4.214285850524902,3.9728569984436035,4.142857074737549,16592100,4.142857074737549
NFLX,2008-02-27,4.369999885559082,4.648571014404297,4.285714149475098,4.632856845855713,41283200,4.632856845855713
NFLX,2008-02-28,4.5171427726745605,4.901429176330566,4.5,4.505713939666748,35182700,4.505713939666748
NFLX,2008-02-29,4.54714298248291,4.5714287757873535,4.302856922149658,4.5114288330078125,16774800,4.5114288330078125
NFLX,2008-03-03,4.535714149475098,4.568571090698242,4.377142906188965,4.420000076293945,12994800,4.420000076293945
NFLX,2008-03-04,4.365714073181152,4.510000228881836,4.3314290046691895,4.502857208251953,8935500,4.502857208251953
NFLX,2008-03-05,4.525713920593262,4.658570766448975,4.484285831451416,4.585713863372803,12135900,4.585713863372803
NFLX,2008-03-06,4.522857189178467,4.54714298248291,4.37428617477417,4.37428617477417,9050300,4.37428617477417
NFLX,2008-03-07,4.360000133514404,4.534286022186279,4.307143211364746,4.465713977813721,10600800,4.465713977813721
NFLX,2008-03-10,4.5714287757873535,4.775713920593262,4.5,4.744286060333252,14315000,4.744286060333252
NFLX,2008-03-11,4.785714149475098,4.885714054107666,4.607142925262451,4.725714206695557,17990000,4.725714206695557
NFLX,2008-03-12,4.735713958740234,4.9285712242126465,4.735713958740234,4.862856864929199,15894200,4.862856864929199
NFLX,2008-03-13,4.794285774230957,4.904285907745361,4.650000095367432,4.887143135070801,10045000,4.887143135070801
NFLX,2008-03-14,4.9071431159973145,4.9285712242126465,4.694285869598389,4.751429080963135,7955500,4.751429080963135
NFLX,2008-03-17,4.687142848968506,4.814286231994629,4.618570804595947,4.712856769561768,9300900,4.712856769561768
NFLX,2008-03-18,4.822856903076172,5,4.7828569412231445,5,12412400,5
NFLX,2008-03-19,4.998570919036865,5.1471428871154785,4.945713996887207,4.981429100036621,13099800,4.981429100036621
NFLX,2008-03-20,5.4285712242126465,5.4285712242126465,5.1085710525512695,5.177143096923828,23524200,5.177143096923828
NFLX,2008-03-24,5.334286212921143,5.664286136627197,5.262856960296631,5.45285701751709,16856000,5.45285701751709
NFLX,2008-03-25,5.491428852081299,5.521429061889648,5.265714168548584,5.302856922149658,12001500,5.302856922149658
NFLX,2008-03-26,5.285714149475098,5.415713787078857,5.185713768005371,5.408570766448975,10948700,5.408570766448975
NFLX,2008-03-27,5.317142963409424,5.34428596496582,5.019999980926514,5.194285869598389,12809300,5.194285869598389
NFLX,2008-03-28,5.191429138183594,5.338571071624756,5.041429042816162,5.084286212921143,9209900,5.084286212921143
NFLX,2008-03-31,5.167142868041992,5.192856788635254,4.840000152587891,4.949999809265137,14527800,4.949999809265137
NFLX,2008-04-01,5.0714287757873535,5.271429061889648,4.914286136627197,5.215713977813721,16173500,5.215713977813721
NFLX,2008-04-02,5.164286136627197,5.285714149475098,5.105713844299316,5.192856788635254,9599100,5.192856788635254
NFLX,2008-04-03,5.114285945892334,5.44857120513916,5.107142925262451,5.332857131958008,8990100,5.332857131958008
NFLX,2008-04-04,5.357142925262451,5.357142925262451,5.131429195404053,5.17285680770874,6877500,5.17285680770874
NFLX,2008-04-07,5.231429100036621,5.231429100036621,5.034286022186279,5.128571033477783,5357800,5.128571033477783
NFLX,2008-04-08,5.215713977813721,5.294285774230957,5.058570861816406,5.271429061889648,6457500,5.271429061889648
NFLX,2008-04-09,5.2985711097717285,5.2985711097717285,5.1471428871154785,5.20285701751709,7982800,5.20285701751709
NFLX,2008-04-10,5.151429176330566,5.289999961853027,5.118570804595947,5.224286079406738,5525800,5.224286079406738
NFLX,2008-04-11,5.1785712242126465,5.21999979019165,5.015714168548584,5.072856903076172,7887600,5.072856903076172
NFLX,2008-04-14,5.142857074737549,5.19857120513916,5.064286231994629,5.111429214477539,6811000,5.111429214477539
NFLX,2008-04-15,5.142857074737549,5.211429119110107,5.079999923706055,5.211429119110107,5721100,5.211429119110107
NFLX,2008-04-16,5.2614288330078125,5.5871429443359375,5.2171430587768555,5.567142963409424,15433600,5.567142963409424
NFLX,2008-04-17,5.557143211364746,5.840000152587891,5.485713958740234,5.814286231994629,23908500,5.814286231994629
NFLX,2008-04-18,5.818571090698242,5.8428568840026855,5.4728569984436035,5.508571147918701,14841400,5.508571147918701
NFLX,2008-04-21,5.508571147918701,5.804286003112793,5.508571147918701,5.617143154144287,22172500,5.617143154144287
NFLX,2008-04-22,4.815713882446289,4.8214287757873535,4.2071428298950195,4.285714149475098,73231900,4.285714149475098
NFLX,2008-04-23,4.302856922149658,4.5,4.242856979370117,4.465713977813721,20147400,4.465713977813721
NFLX,2008-04-24,4.437142848968506,4.75,4.429999828338623,4.7171430587768555,13801200,4.7171430587768555
NFLX,2008-04-25,4.7385711669921875,4.857142925262451,4.714285850524902,4.851428985595703,10159100,4.851428985595703
NFLX,2008-04-28,4.739999771118164,4.7928571701049805,4.6571431159973145,4.7228569984436035,10395700,4.7228569984436035
NFLX,2008-04-29,4.664286136627197,4.705714225769043,4.550000190734863,4.597143173217773,7233100,4.597143173217773
NFLX,2008-04-30,4.574285984039307,4.631429195404053,4.455714225769043,4.568571090698242,10906000,4.568571090698242
NFLX,2008-05-01,4.524285793304443,4.568571090698242,4.334286212921143,4.4285712242126465,17323600,4.4285712242126465
NFLX,2008-05-02,4.437142848968506,4.492856979370117,4.37428617477417,4.442856788635254,7703500,4.442856788635254
NFLX,2008-05-05,4.464285850524902,4.525713920593262,4.371428966522217,4.4285712242126465,8323000,4.4285712242126465
NFLX,2008-05-06,4.414286136627197,4.431428909301758,4.351428985595703,4.420000076293945,4996600,4.420000076293945
NFLX,2008-05-07,4.385714054107666,4.455714225769043,4.285714149475098,4.308570861816406,6707400,4.308570861816406
NFLX,2008-05-08,4.329999923706055,4.398571014404297,4.247142791748047,4.307143211364746,9996700,4.307143211364746
NFLX,2008-05-09,4.287143230438232,4.3914289474487305,4.285714149475098,4.388570785522461,4894400,4.388570785522461
NFLX,2008-05-12,4.385714054107666,4.53000020980835,4.357142925262451,4.387143135070801,10579100,4.387143135070801
NFLX,2008-05-13,4.37571382522583,4.402856826782227,4.300000190734863,4.380000114440918,6391000,4.380000114440918
NFLX,2008-05-14,4.380000114440918,4.442856788635254,4.3214287757873535,4.3428568840026855,7686000,4.3428568840026855
NFLX,2008-05-15,4.318571090698242,4.3528571128845215,4.2228569984436035,4.275713920593262,15273300,4.275713920593262
NFLX,2008-05-16,4.312857151031494,4.559999942779541,4.287143230438232,4.522857189178467,14801500,4.522857189178467
NFLX,2008-05-19,4.505713939666748,4.635714054107666,4.380000114440918,4.425714015960693,8920100,4.425714015960693
NFLX,2008-05-20,4.695713996887207,4.9071431159973145,4.471428871154785,4.518570899963379,31366300,4.518570899963379
NFLX,2008-05-21,4.597143173217773,4.642857074737549,4.505713939666748,4.5271430015563965,13125700,4.5271430015563965
NFLX,2008-05-22,4.508571147918701,4.544285774230957,4.4071431159973145,4.53000020980835,9313500,4.53000020980835
NFLX,2008-05-23,4.507143020629883,4.521429061889648,4.302856922149658,4.458570957183838,9688700,4.458570957183838
NFLX,2008-05-27,4.460000038146973,4.575714111328125,4.431428909301758,4.575714111328125,5602100,4.575714111328125
NFLX,2008-05-28,4.574285984039307,4.628571033477783,4.42142915725708,4.445713996887207,13036100,4.445713996887207
NFLX,2008-05-29,4.320000171661377,4.445713996887207,4.258571147918701,4.335713863372803,15862700,4.335713863372803
NFLX,2008-05-30,4.351428985595703,4.408570766448975,4.30142879486084,4.3371429443359375,8871100,4.3371429443359375
NFLX,2008-06-02,4.334286212921143,4.42142915725708,4.334286212921143,4.4128570556640625,7801500,4.4128570556640625
NFLX,2008-06-03,4.4285712242126465,4.579999923706055,4.4285712242126465,4.552856922149658,9543800,4.552856922149658
NFLX,2008-06-04,4.524285793304443,4.639999866485596,4.502857208251953,4.62428617477417,6671700,4.62428617477417
NFLX,2008-06-05,4.6085710525512695,4.857142925262451,4.55142879486084,4.7385711669921875,10714900,4.7385711669921875
NFLX,2008-06-06,4.691429138183594,4.691429138183594,4.535714149475098,4.545713901519775,6703900,4.545713901519775
NFLX,2008-06-09,4.545713901519775,4.5714287757873535,4.341429233551025,4.447143077850342,6885200,4.447143077850342
NFLX,2008-06-10,4.392857074737549,4.478570938110352,4.348570823669434,4.37571382522583,4574500,4.37571382522583
NFLX,2008-06-11,4.364285945892334,4.44857120513916,4.314286231994629,4.318571090698242,5012000,4.318571090698242
NFLX,2008-06-12,4.324285984039307,4.4828572273254395,4.324285984039307,4.429999828338623,4397400,4.429999828338623
NFLX,2008-06-13,4.480000019073486,4.610000133514404,4.475714206695557,4.6028571128845215,4724300,4.6028571128845215
NFLX,2008-06-16,4.5714287757873535,4.582857131958008,4.491428852081299,4.559999942779541,3552500,4.559999942779541
NFLX,2008-06-17,4.564286231994629,4.564286231994629,4.468571186065674,4.471428871154785,3051300,4.471428871154785
NFLX,2008-06-18,4.444285869598389,4.454286098480225,4.285714149475098,4.311429023742676,6950300,4.311429023742676
NFLX,2008-06-19,4.288570880889893,4.598570823669434,4.252857208251953,4.585713863372803,8460900,4.585713863372803
NFLX,2008-06-20,4.6085710525512695,4.6085710525512695,4.415713787078857,4.485713958740234,7775600,4.485713958740234
NFLX,2008-06-23,4.5,4.501429080963135,4.218571186065674,4.230000019073486,9176300,4.230000019073486
NFLX,2008-06-24,4.248570919036865,4.3214287757873535,4.079999923706055,4.142857074737549,10761100,4.142857074737549
NFLX,2008-06-25,4.164286136627197,4.268570899963379,4.144286155700684,4.228570938110352,6297900,4.228570938110352
NFLX,2008-06-26,4.214285850524902,4.248570919036865,4.097143173217773,4.111429214477539,8674400,4.111429214477539
NFLX,2008-06-27,4.1028571128845215,4.1028571128845215,3.758570909500122,3.819999933242798,14755300,3.819999933242798
NFLX,2008-06-30,3.7871429920196533,3.857142925262451,3.7200000286102295,3.7242860794067383,8149400,3.7242860794067383
NFLX,2008-07-01,3.828571081161499,3.938570976257324,3.7771430015563965,3.871428966522217,17619700,3.871428966522217
NFLX,2008-07-02,3.8585710525512695,3.9028570652008057,3.81428599357605,3.892857074737549,13204800,3.892857074737549
NFLX,2008-07-03,3.857142925262451,3.9700000286102295,3.8442859649658203,3.8971428871154785,10806600,3.8971428871154785
NFLX,2008-07-07,3.9285709857940674,4.055714130401611,3.9071431159973145,4.035714149475098,11434500,4.035714149475098
NFLX,2008-07-08,4.0485711097717285,4.090000152587891,3.9514288902282715,4.058570861816406,10042900,4.058570861816406
NFLX,2008-07-09,4.058570861816406,4.150000095367432,4.058570861816406,4.088571071624756,10674300,4.088571071624756
NFLX,2008-07-10,4.067142963409424,4.122857093811035,3.934286117553711,3.9785709381103516,8330700,3.9785709381103516
NFLX,2008-07-11,3.931428909301758,3.9771430492401123,3.7699999809265137,3.8871428966522217,8615600,3.8871428966522217
NFLX,2008-07-14,3.9014289379119873,4.045713901519775,3.8428568840026855,3.9728569984436035,17445400,3.9728569984436035
NFLX,2008-07-15,3.9442861080169678,4.031428813934326,3.871428966522217,3.958570957183838,12454400,3.958570957183838
NFLX,2008-07-16,3.9228570461273193,4.044285774230957,3.9228570461273193,4.015714168548584,9185400,4.015714168548584
NFLX,2008-07-17,3.995713949203491,4.03000020980835,3.8428568840026855,3.9685709476470947,9594900,3.9685709476470947
NFLX,2008-07-18,3.9728569984436035,3.992856979370117,3.8471429347991943,3.871428966522217,9723000,3.871428966522217
NFLX,2008-07-21,3.86142897605896,3.921428918838501,3.8314290046691895,3.9071431159973145,8987300,3.9071431159973145
NFLX,2008-07-22,3.9085710048675537,3.955713987350464,3.859999895095825,3.88857102394104,16783200,3.88857102394104
NFLX,2008-07-23,3.8842859268188477,4.028571128845215,3.8842859268188477,3.997143030166626,10553900,3.997143030166626
NFLX,2008-07-24,3.947143077850342,3.9628570079803467,3.809999942779541,3.818571090698242,12923400,3.818571090698242
NFLX,2008-07-25,4.055714130401611,4.115714073181152,3.8328568935394287,3.9785709381103516,27176100,3.9785709381103516
NFLX,2008-07-28,4,4.137143135070801,3.9728569984436035,4.090000152587891,13051500,4.090000152587891
NFLX,2008-07-29,4.127142906188965,4.44857120513916,4.105713844299316,4.434286117553711,19681200,4.434286117553711
NFLX,2008-07-30,4.42142915725708,4.481429100036621,4.302856922149658,4.361429214477539,9216900,4.361429214477539
NFLX,2008-07-31,4.340000152587891,4.474286079406738,4.325714111328125,4.4128570556640625,14311500,4.4128570556640625
NFLX,2008-08-01,4.364285945892334,4.385714054107666,4.119999885559082,4.174285888671875,17635800,4.174285888671875
NFLX,2008-08-04,4.237143039703369,4.30142879486084,4.228570938110352,4.2614288330078125,11844000,4.2614288330078125
NFLX,2008-08-05,4.32714319229126,4.32714319229126,4.214285850524902,4.269999980926514,8262800,4.269999980926514
NFLX,2008-08-06,4.25428581237793,4.322856903076172,4.239999771118164,4.285714149475098,7778400,4.285714149475098
NFLX,2008-08-07,4.235713958740234,4.408570766448975,4.235713958740234,4.351428985595703,10118500,4.351428985595703
NFLX,2008-08-08,4.357142925262451,4.5171427726745605,4.357142925262451,4.435713768005371,9188200,4.435713768005371
NFLX,2008-08-11,4.40571403503418,4.627142906188965,4.388570785522461,4.599999904632568,14011200,4.599999904632568
NFLX,2008-08-12,4.618570804595947,4.618570804595947,4.355713844299316,4.401429176330566,8773800,4.401429176330566
NFLX,2008-08-13,4.382856845855713,4.4514288902282715,4.324285984039307,4.4514288902282715,9330300,4.4514288902282715
NFLX,2008-08-14,4.414286136627197,4.59428596496582,4.372857093811035,4.5485711097717285,13657000,4.5485711097717285
NFLX,2008-08-15,4.575714111328125,4.652856826782227,4.434286117553711,4.465713977813721,9751000,4.465713977813721
NFLX,2008-08-18,4.475714206695557,4.49571418762207,4.3428568840026855,4.369999885559082,7690900,4.369999885559082
NFLX,2008-08-19,4.347143173217773,4.377142906188965,4.272857189178467,4.30142879486084,6036800,4.30142879486084
NFLX,2008-08-20,4.308570861816406,4.384285926818848,4.272857189178467,4.360000133514404,5107200,4.360000133514404
NFLX,2008-08-21,4.278571128845215,4.348570823669434,4.271429061889648,4.285714149475098,5387200,4.285714149475098
NFLX,2008-08-22,4.300000190734863,4.3971428871154785,4.288570880889893,4.378571033477783,5344500,4.378571033477783
NFLX,2008-08-25,4.348570823669434,4.37571382522583,4.2671427726745605,4.2771430015563965,5709900,4.2771430015563965
NFLX,2008-08-26,4.274285793304443,4.357142925262451,4.262856960296631,4.2985711097717285,10262700,4.2985711097717285
NFLX,2008-08-27,4.272857189178467,4.4285712242126465,4.268570899963379,4.377142906188965,6292300,4.377142906188965
NFLX,2008-08-28,4.334286212921143,4.497142791748047,4.334286212921143,4.445713996887207,8675800,4.445713996887207
NFLX,2008-08-29,4.44857120513916,4.491428852081299,4.364285945892334,4.40571403503418,4333700,4.40571403503418
NFLX,2008-09-02,4.45285701751709,4.5714287757873535,4.361429214477539,4.40571403503418,8938300,4.40571403503418
NFLX,2008-09-03,4.440000057220459,4.53000020980835,4.380000114440918,4.415713787078857,5409600,4.415713787078857
NFLX,2008-09-04,4.377142906188965,4.471428871154785,4.235713958740234,4.2671427726745605,13195000,4.2671427726745605
NFLX,2008-09-05,4.205714225769043,4.2614288330078125,4.075714111328125,4.237143039703369,10923500,4.237143039703369
NFLX,2008-09-08,4.309999942779541,4.401429176330566,4.227142810821533,4.307143211364746,11142600,4.307143211364746
NFLX,2008-09-09,4.29714298248291,4.3428568840026855,4.104286193847656,4.105713844299316,9315600,4.105713844299316
NFLX,2008-09-10,4.145713806152344,4.164286136627197,4.062857151031494,4.107142925262451,8769600,4.107142925262451
NFLX,2008-09-11,4.025713920593262,4.144286155700684,3.940000057220459,4.118570804595947,8371300,4.118570804595947
NFLX,2008-09-12,4.04714298248291,4.242856979370117,4.045713901519775,4.2071428298950195,7381500,4.2071428298950195
NFLX,2008-09-15,4.1685709953308105,4.311429023742676,3.997143030166626,4.015714168548584,6594000,4.015714168548584
NFLX,2008-09-16,3.9628570079803467,4.107142925262451,3.924285888671875,4.065713882446289,10801700,4.065713882446289
NFLX,2008-09-17,4.045713901519775,4.257143020629883,4,4.122857093811035,11447800,4.122857093811035
NFLX,2008-09-18,4.079999923706055,4.454286098480225,4.079999923706055,4.434286117553711,18216800,4.434286117553711
NFLX,2008-09-19,4.5714287757873535,4.8528571128845215,4.411428928375244,4.562857151031494,14959000,4.562857151031494
NFLX,2008-09-22,4.485713958740234,4.599999904632568,4.440000057220459,4.53000020980835,6972000,4.53000020980835
NFLX,2008-09-23,4.5485711097717285,4.642857074737549,4.4728569984436035,4.50428581237793,5840800,4.50428581237793
NFLX,2008-09-24,4.501429080963135,4.631429195404053,4.364285945892334,4.538570880889893,5910100,4.538570880889893
NFLX,2008-09-25,4.555714130401611,4.728570938110352,4.4728569984436035,4.710000038146973,6216700,4.710000038146973
NFLX,2008-09-26,4.6085710525512695,4.705714225769043,4.501429080963135,4.695713996887207,3914400,4.695713996887207
NFLX,2008-09-29,4.617143154144287,4.7014288902282715,4.442856788635254,4.514286041259766,8029000,4.514286041259766
NFLX,2008-09-30,4.574285984039307,4.6414289474487305,4.25428581237793,4.411428928375244,10700200,4.411428928375244
NFLX,2008-10-01,4.332857131958008,4.381429195404053,4.225714206695557,4.291429042816162,6501600,4.291429042816162
NFLX,2008-10-02,4.257143020629883,4.285714149475098,4.044285774230957,4.185713768005371,5233200,4.185713768005371
NFLX,2008-10-03,4.17285680770874,4.4285712242126465,4.099999904632568,4.138570785522461,5013400,4.138570785522461
NFLX,2008-10-06,3.7142860889434814,3.8299999237060547,3.5985710620880127,3.7842860221862793,28088200,3.7842860221862793
NFLX,2008-10-07,3.8314290046691895,3.838571071624756,3.121428966522217,3.187143087387085,12485900,3.187143087387085
NFLX,2008-10-08,3.132857084274292,3.3942859172821045,3.0714290142059326,3.2485709190368652,13895000,3.2485709190368652
NFLX,2008-10-09,3.25,3.442857027053833,3.242856979370117,3.2771430015563965,12521600,3.2771430015563965
NFLX,2008-10-10,3.187143087387085,3.549999952316284,3.088571071624756,3.4700000286102295,9565500,3.4700000286102295
NFLX,2008-10-13,3.6085710525512695,3.742856979370117,3.5557138919830322,3.628571033477783,8341900,3.628571033477783
NFLX,2008-10-14,3.7514290809631348,3.762856960296631,3.380000114440918,3.434286117553711,9631300,3.434286117553711
NFLX,2008-10-15,3.4128570556640625,3.4542860984802246,3.2157139778137207,3.2157139778137207,5328400,3.2157139778137207
NFLX,2008-10-16,3.2742860317230225,3.372857093811035,3.0985710620880127,3.3499999046325684,9604700,3.3499999046325684
NFLX,2008-10-17,3.237143039703369,3.481429100036621,3.2128570079803467,3.328571081161499,6604500,3.328571081161499
NFLX,2008-10-20,3.434286117553711,3.5271430015563965,3.208570957183838,3.4000000953674316,9104900,3.4000000953674316
NFLX,2008-10-21,3.357142925262451,3.357142925262451,2.9600000381469727,2.9785709381103516,14900900,2.9785709381103516
NFLX,2008-10-22,2.9657139778137207,3.0399999618530273,2.8628571033477783,2.9571430683135986,12454400,2.9571430683135986
NFLX,2008-10-23,2.8942859172821045,3.0214290618896484,2.8685710430145264,2.9700000286102295,11550700,2.9700000286102295
NFLX,2008-10-24,2.8585710525512695,2.8914289474487305,2.6942861080169678,2.7071430683135986,12054700,2.7071430683135986
NFLX,2008-10-27,2.7128570079803467,2.817142963409424,2.557142972946167,2.562856912612915,10336200,2.562856912612915
NFLX,2008-10-28,2.619999885559082,2.9414288997650146,2.578571081161499,2.938570976257324,14797300,2.938570976257324
NFLX,2008-10-29,2.9100000858306885,3.2857139110565186,2.857142925262451,3.1085710525512695,10268300,3.1085710525512695
NFLX,2008-10-30,3.2785708904266357,3.328571081161499,3.127142906188965,3.254286050796509,8499400,3.254286050796509
NFLX,2008-10-31,3.2642860412597656,3.63857102394104,3.198570966720581,3.5371429920196533,10673600,3.5371429920196533
NFLX,2008-11-03,3.502856969833374,3.544286012649536,3.2985711097717285,3.3371429443359375,9460500,3.3371429443359375
NFLX,2008-11-04,3.385714054107666,3.4771430492401123,3.2857139110565186,3.432857036590576,5430600,3.432857036590576
NFLX,2008-11-05,3.4285709857940674,3.442857027053833,3.2742860317230225,3.2842860221862793,5829600,3.2842860221862793
NFLX,2008-11-06,3.2128570079803467,3.2714290618896484,3.054286003112793,3.068571090698242,6739600,3.068571090698242
NFLX,2008-11-07,3.078571081161499,3.1757140159606934,3.0371429920196533,3.122857093811035,5490800,3.122857093811035
NFLX,2008-11-10,3.171428918838501,3.240000009536743,3.0271430015563965,3.075714111328125,3045700,3.075714111328125
NFLX,2008-11-11,3.062856912612915,3.2385709285736084,2.9757139682769775,3.145714044570923,4465300,3.145714044570923
NFLX,2008-11-12,3.1057140827178955,3.1371428966522217,2.942857027053833,2.9571430683135986,4350500,2.9571430683135986
NFLX,2008-11-13,2.934286117553711,3.4985709190368652,2.934286117553711,3.4800000190734863,13511400,3.4800000190734863
NFLX,2008-11-14,3.4157140254974365,3.445713996887207,3.140000104904175,3.1471428871154785,9055200,3.1471428871154785
NFLX,2008-11-17,3.1557140350341797,3.1571431159973145,3.004286050796509,3.0357139110565186,7175700,3.0357139110565186
NFLX,2008-11-18,3.061429023742676,3.142857074737549,2.942857027053833,3.06428599357605,6712300,3.06428599357605
NFLX,2008-11-19,3.069999933242798,3.1557140350341797,2.931428909301758,2.93571400642395,7198100,2.93571400642395
NFLX,2008-11-20,2.892857074737549,2.932857036590576,2.6571431159973145,2.674285888671875,12006400,2.674285888671875
NFLX,2008-11-21,2.7142860889434814,2.8657140731811523,2.604285955429077,2.8557140827178955,11310600,2.8557140827178955
NFLX,2008-11-24,2.872857093811035,3.241429090499878,2.8457140922546387,3.1728570461273193,13810300,3.1728570461273193
NFLX,2008-11-25,3.142857074737549,3.1728570461273193,2.940000057220459,3.0899999141693115,7214200,3.0899999141693115
NFLX,2008-11-26,3.0428569316864014,3.307142972946167,3.0428569316864014,3.2671430110931396,8019200,3.2671430110931396
NFLX,2008-11-28,3.190000057220459,3.2885708808898926,3.1600000858306885,3.2828569412231445,2781100,3.2828569412231445
NFLX,2008-12-01,3.171428918838501,3.257143020629883,3.1128571033477783,3.148571014404297,7054600,3.148571014404297
NFLX,2008-12-02,3.198570966720581,3.3685710430145264,3.1542859077453613,3.315713882446289,6883800,3.315713882446289
NFLX,2008-12-03,3.231429100036621,3.421428918838501,3.2185709476470947,3.4014289379119873,6189400,3.4014289379119873
NFLX,2008-12-04,3.2842860221862793,3.492856979370117,3.2357139587402344,3.309999942779541,6727000,3.309999942779541
NFLX,2008-12-05,3.2928569316864014,3.6314289569854736,3.2257139682769775,3.609999895095825,9088100,3.609999895095825
NFLX,2008-12-08,3.5714290142059326,3.6785709857940674,3.508570909500122,3.6442859172821045,9763600,3.6442859172821045
NFLX,2008-12-09,3.5985710620880127,4.152856826782227,3.572856903076172,4.012856960296631,17894800,4.012856960296631
NFLX,2008-12-10,4.041429042816162,4.137143135070801,3.9614291191101074,4.068571090698242,8979600,4.068571090698242
NFLX,2008-12-11,3.9785709381103516,4.1571431159973145,3.9057140350341797,4.019999980926514,12569900,4.019999980926514
NFLX,2008-12-12,4.0485711097717285,4.1085710525512695,3.890000104904175,4.072856903076172,5471900,4.072856903076172
NFLX,2008-12-15,3.9285709857940674,4.119999885559082,3.9285709857940674,4.070000171661377,4821600,4.070000171661377
NFLX,2008-12-16,4.142857074737549,4.25,4.031428813934326,4.0928568840026855,9816800,4.0928568840026855
NFLX,2008-12-17,4.07714319229126,4.15571403503418,3.987143039703369,4.112856864929199,6004600,4.112856864929199
NFLX,2008-12-18,4.085713863372803,4.130000114440918,3.9642860889434814,4.034286022186279,5366200,4.034286022186279
NFLX,2008-12-19,4.111429214477539,4.142857074737549,3.9028570652008057,3.955713987350464,15471400,3.955713987350464
NFLX,2008-12-22,4.038570880889893,4.0428571701049805,3.859999895095825,3.9885709285736084,8297100,3.9885709285736084
NFLX,2008-12-23,3.992856979370117,4.028571128845215,3.8314290046691895,3.878571033477783,6005300,3.878571033477783
NFLX,2008-12-24,3.8685710430145264,3.947143077850342,3.8585710525512695,3.9157140254974365,2150400,3.9157140254974365
NFLX,2008-12-26,3.875714063644409,4.068571090698242,3.857142925262451,4.065713882446289,2457700,4.065713882446289
NFLX,2008-12-29,4.105713844299316,4.287143230438232,3.9285709857940674,3.990000009536743,8669500,3.990000009536743
NFLX,2008-12-30,4.038570880889893,4.105713844299316,3.987143039703369,4.09428596496582,3313800,4.09428596496582
NFLX,2008-12-31,4.1085710525512695,4.3371429443359375,4.07857084274292,4.269999980926514,6200600,4.269999980926514
NFLX,2009-01-02,4.2171430587768555,4.357142925262451,4.199999809265137,4.2671427726745605,6605200,4.2671427726745605
NFLX,2009-01-05,4.32714319229126,4.562857151031494,4.302856922149658,4.562857151031494,13044500,4.562857151031494
NFLX,2009-01-06,4.591429233551025,4.75,4.590000152587891,4.705714225769043,12065900,4.705714225769043
NFLX,2009-01-07,4.715713977813721,4.734285831451416,4.5714287757873535,4.67285680770874,10133900,4.67285680770874
NFLX,2009-01-08,4.618570804595947,4.79714298248291,4.485713958740234,4.735713958740234,8175300,4.735713958740234
NFLX,2009-01-09,4.769999980926514,4.769999980926514,4.59428596496582,4.6085710525512695,5686100,4.6085710525512695
NFLX,2009-01-12,4.601428985595703,4.645713806152344,4.4285712242126465,4.458570957183838,6524700,4.458570957183838
NFLX,2009-01-13,4.432857036590576,4.53000020980835,4.3214287757873535,4.420000076293945,7823200,4.420000076293945
NFLX,2009-01-14,4.362856864929199,4.4185709953308105,4.111429214477539,4.21999979019165,9045400,4.21999979019165
NFLX,2009-01-15,4.182857036590576,4.618570804595947,4.12428617477417,4.5171427726745605,7408100,4.5171427726745605
NFLX,2009-01-16,4.561429023742676,4.561429023742676,4.3214287757873535,4.465713977813721,6655600,4.465713977813721
NFLX,2009-01-20,4.4285712242126465,4.487143039703369,4.237143039703369,4.2614288330078125,5606300,4.2614288330078125
NFLX,2009-01-21,4.325714111328125,4.4128570556640625,4.188570976257324,4.384285926818848,8064000,4.384285926818848
NFLX,2009-01-22,4.264286041259766,4.471428871154785,4.208570957183838,4.40571403503418,7172900,4.40571403503418
NFLX,2009-01-23,4.3314290046691895,4.425714015960693,4.295713901519775,4.348570823669434,9434600,4.348570823669434
NFLX,2009-01-26,4.3428568840026855,4.4571428298950195,4.158570766448975,4.307143211364746,15659700,4.307143211364746
NFLX,2009-01-27,4.71999979019165,5.050000190734863,4.70285701751709,4.974286079406738,60159400,4.974286079406738
NFLX,2009-01-28,4.998570919036865,5.174285888671875,4.987143039703369,5.165713787078857,18397400,5.165713787078857
NFLX,2009-01-29,5.057143211364746,5.414286136627197,5.037143230438232,5.268570899963379,24274600,5.268570899963379
NFLX,2009-01-30,5.135714054107666,5.252857208251953,5.045713901519775,5.1628570556640625,18736900,5.1628570556640625
NFLX,2009-02-02,5.079999923706055,5.371428966522217,5.079999923706055,5.278571128845215,15437100,5.278571128845215
NFLX,2009-02-03,5.269999980926514,5.318571090698242,5.142857074737549,5.248570919036865,17175200,5.248570919036865
NFLX,2009-02-04,5.285714149475098,5.42142915725708,5.17285680770874,5.264286041259766,14547400,5.264286041259766
NFLX,2009-02-05,5.085713863372803,5.3585710525512695,5.085713863372803,5.3528571128845215,14248500,5.3528571128845215
NFLX,2009-02-06,5.260000228881836,5.30142879486084,5.1028571128845215,5.285714149475098,21145600,5.285714149475098
NFLX,2009-02-09,5.262856960296631,5.285714149475098,5.131429195404053,5.2771430015563965,10991400,5.2771430015563965
NFLX,2009-02-10,5.230000019073486,5.357142925262451,5.150000095367432,5.167142868041992,16384200,5.167142868041992
NFLX,2009-02-11,5.144286155700684,5.211429119110107,4.9728569984436035,5.167142868041992,13302100,5.167142868041992
NFLX,2009-02-12,5.242856979370117,5.4285712242126465,5.227142810821533,5.4185709953308105,20511400,5.4185709953308105
NFLX,2009-02-13,5.4285712242126465,5.54714298248291,5.378571033477783,5.505713939666748,20008800,5.505713939666748
NFLX,2009-02-17,5.429999828338623,5.491428852081299,5.281428813934326,5.317142963409424,15198400,5.317142963409424
NFLX,2009-02-18,5.341429233551025,5.37571382522583,5.185713768005371,5.285714149475098,13208300,5.285714149475098
NFLX,2009-02-19,5.237143039703369,5.480000019073486,5.237143039703369,5.2985711097717285,14897400,5.2985711097717285
NFLX,2009-02-20,5.2328572273254395,5.395713806152344,5.2228569984436035,5.257143020629883,11410700,5.257143020629883
NFLX,2009-02-23,5.265714168548584,5.274285793304443,5.054286003112793,5.082857131958008,14423500,5.082857131958008
NFLX,2009-02-24,5.088571071624756,5.190000057220459,5.057143211364746,5.151429176330566,14244300,5.151429176330566
NFLX,2009-02-25,5.227142810821533,5.307143211364746,5.054286003112793,5.112856864929199,15887900,5.112856864929199
NFLX,2009-02-26,5.072856903076172,5.25,4.985713958740234,5.111429214477539,10766700,5.111429214477539
NFLX,2009-02-27,5.111429214477539,5.257143020629883,5.035714149475098,5.177143096923828,8995700,5.177143096923828
NFLX,2009-03-02,5.057143211364746,5.1414289474487305,4.8585710525512695,4.9071431159973145,15885100,4.9071431159973145
NFLX,2009-03-03,4.898571014404297,5.588571071624756,4.872857093811035,5.194285869598389,51740500,5.194285869598389
NFLX,2009-03-04,5.29714298248291,5.458570957183838,5.15571403503418,5.387143135070801,14490000,5.387143135070801
NFLX,2009-03-05,5.24571418762207,5.519999980926514,5.239999771118164,5.414286136627197,11335100,5.414286136627197
NFLX,2009-03-06,5.497142791748047,5.5428571701049805,5.272857189178467,5.454286098480225,8729700,5.454286098480225
NFLX,2009-03-09,5.458570957183838,5.695713996887207,5.434286117553711,5.5,11848900,5.5
NFLX,2009-03-10,5.601428985595703,5.684286117553711,5.4571428298950195,5.5,16337300,5.5
NFLX,2009-03-11,5.512856960296631,5.550000190734863,5.285714149475098,5.355713844299316,11030600,5.355713844299316
NFLX,2009-03-12,5.258571147918701,5.714285850524902,5.214285850524902,5.708570957183838,14080500,5.708570957183838
NFLX,2009-03-13,5.704286098480225,5.714285850524902,5.539999961853027,5.62428617477417,9539600,5.62428617477417
NFLX,2009-03-16,5.6685709953308105,5.764286041259766,5.5114288330078125,5.522857189178467,12023900,5.522857189178467
NFLX,2009-03-17,5.535714149475098,5.82714319229126,5.444285869598389,5.82714319229126,11903500,5.82714319229126
NFLX,2009-03-18,5.814286231994629,6.064286231994629,5.735713958740234,5.945713996887207,16355500,5.945713996887207
NFLX,2009-03-19,6.064286231994629,6.064286231994629,5.8914289474487305,5.929999828338623,12115600,5.929999828338623
NFLX,2009-03-20,5.9728569984436035,6.037143230438232,5.820000171661377,5.949999809265137,13117300,5.949999809265137
NFLX,2009-03-23,5.949999809265137,6.199999809265137,5.800000190734863,6.199999809265137,14639800,6.199999809265137
NFLX,2009-03-24,6.145713806152344,6.345714092254639,6.135714054107666,6.20285701751709,12205200,6.20285701751709
NFLX,2009-03-25,6.175714015960693,6.257143020629883,5.771429061889648,5.937142848968506,18686500,5.937142848968506
NFLX,2009-03-26,5.958570957183838,6.054286003112793,5.9128570556640625,5.964285850524902,14459900,5.964285850524902
NFLX,2009-03-27,5.8914289474487305,5.8914289474487305,5.630000114440918,5.6685709953308105,11035500,5.6685709953308105
NFLX,2009-03-30,5.644286155700684,6.0485711097717285,5.57857084274292,6.00428581237793,19396300,6.00428581237793
NFLX,2009-03-31,6.03000020980835,6.281428813934326,5.95285701751709,6.131429195404053,12718300,6.131429195404053
NFLX,2009-04-01,6.111429214477539,6.2828569412231445,6.0171427726745605,6.12428617477417,10427900,6.12428617477417
NFLX,2009-04-02,6.252857208251953,6.275713920593262,6.1414289474487305,6.161428928375244,11048800,6.161428928375244
NFLX,2009-04-03,6.152856826782227,6.264286041259766,6.0814290046691895,6.152856826782227,7205800,6.152856826782227
NFLX,2009-04-06,6.1414289474487305,6.377142906188965,6.099999904632568,6.357142925262451,12506900,6.357142925262451
NFLX,2009-04-07,6.349999904632568,6.414286136627197,6.227142810821533,6.242856979370117,8216600,6.242856979370117
NFLX,2009-04-08,6.30142879486084,6.381429195404053,6.274285793304443,6.325714111328125,6576500,6.325714111328125
NFLX,2009-04-09,6.362856864929199,6.712856769561768,6.314286231994629,6.7071428298950195,13811000,6.7071428298950195
NFLX,2009-04-13,6.7071428298950195,7.177143096923828,6.628571033477783,7.059999942779541,26653200,7.059999942779541
NFLX,2009-04-14,6.947143077850342,6.971428871154785,6.78000020980835,6.82857084274292,16957500,6.82857084274292
NFLX,2009-04-15,6.757143020629883,6.808570861816406,6.5171427726745605,6.65571403503418,10913000,6.65571403503418
NFLX,2009-04-16,6.6785712242126465,6.94857120513916,6.612856864929199,6.895713806152344,9825200,6.895713806152344
NFLX,2009-04-17,6.871428966522217,7.015714168548584,6.787143230438232,6.975714206695557,8985900,6.975714206695557
NFLX,2009-04-20,6.968571186065674,7.101428985595703,6.845714092254639,7.0871429443359375,10650500,7.0871429443359375
NFLX,2009-04-21,7.062857151031494,7.070000171661377,6.3971428871154785,6.6571431159973145,24563000,6.6571431159973145
NFLX,2009-04-22,6.582857131958008,6.8314290046691895,6.475714206695557,6.554286003112793,12685400,6.554286003112793
NFLX,2009-04-23,6.539999961853027,6.568571090698242,6.215713977813721,6.474286079406738,24576300,6.474286079406738
NFLX,2009-04-24,6.218571186065674,6.262856960296631,6.0114288330078125,6.104286193847656,30082500,6.104286193847656
NFLX,2009-04-27,6.2771430015563965,6.685713768005371,6.231429100036621,6.62428617477417,29344700,6.62428617477417
NFLX,2009-04-28,6.537143230438232,6.804286003112793,6.4285712242126465,6.597143173217773,16545900,6.597143173217773
NFLX,2009-04-29,6.5,6.5714287757873535,6.42142915725708,6.461429119110107,17892700,6.461429119110107
NFLX,2009-04-30,6.474286079406738,6.7071428298950195,6.4514288902282715,6.4728569984436035,12247200,6.4728569984436035
NFLX,2009-05-01,6.464285850524902,6.485713958740234,6.318571090698242,6.354286193847656,7328300,6.354286193847656
NFLX,2009-05-04,6.360000133514404,6.54714298248291,6.307143211364746,6.420000076293945,7936600,6.420000076293945
NFLX,2009-05-05,6.4185709953308105,6.498570919036865,6.357142925262451,6.444285869598389,7007700,6.444285869598389
NFLX,2009-05-06,6.44857120513916,6.49571418762207,5.964285850524902,6.1414289474487305,16352000,6.1414289474487305
NFLX,2009-05-07,6.07714319229126,6.185713768005371,5.525713920593262,5.710000038146973,25173400,5.710000038146973
NFLX,2009-05-08,5.7171430587768555,5.800000190734863,5.398571014404297,5.74571418762207,24913000,5.74571418762207
NFLX,2009-05-11,5.648571014404297,5.714285850524902,5.454286098480225,5.6571431159973145,12990600,5.6571431159973145
NFLX,2009-05-12,5.664286136627197,5.805714130401611,5.5428571701049805,5.7614288330078125,13067600,5.7614288330078125
NFLX,2009-05-13,5.714285850524902,5.714285850524902,5.262856960296631,5.378571033477783,20459600,5.378571033477783
NFLX,2009-05-14,5.345714092254639,5.362856864929199,5.1785712242126465,5.29714298248291,14255500,5.29714298248291
NFLX,2009-05-15,5.378571033477783,5.62571382522583,5.218571186065674,5.5,16576000,5.5
NFLX,2009-05-18,5.570000171661377,5.628571033477783,5.429999828338623,5.538570880889893,12098100,5.538570880889893
NFLX,2009-05-19,5.588571071624756,5.755713939666748,5.550000190734863,5.661428928375244,13829900,5.661428928375244
NFLX,2009-05-20,5.744286060333252,5.971428871154785,5.714285850524902,5.75,15792700,5.75
NFLX,2009-05-21,5.714285850524902,5.805714130401611,5.505713939666748,5.5871429443359375,9964500,5.5871429443359375
NFLX,2009-05-22,5.650000095367432,5.694285869598389,5.514286041259766,5.5428571701049805,4261600,5.5428571701049805
NFLX,2009-05-26,5.514286041259766,5.772857189178467,5.5,5.727142810821533,8136100,5.727142810821533
NFLX,2009-05-27,5.721428871154785,5.771429061889648,5.55142879486084,5.561429023742676,9294600,5.561429023742676
NFLX,2009-05-28,5.531428813934326,5.610000133514404,5.382856845855713,5.505713939666748,8086400,5.505713939666748
NFLX,2009-05-29,5.539999961853027,5.65571403503418,5.435713768005371,5.631429195404053,13692000,5.631429195404053
NFLX,2009-06-01,5.712856769561768,5.885714054107666,5.675714015960693,5.848570823669434,9718100,5.848570823669434
NFLX,2009-06-02,5.834286212921143,5.985713958740234,5.730000019073486,5.881429195404053,9578100,5.881429195404053
NFLX,2009-06-03,5.840000152587891,5.889999866485596,5.691429138183594,5.785714149475098,7412300,5.785714149475098
NFLX,2009-06-04,5.764286041259766,5.848570823669434,5.642857074737549,5.815713882446289,9455600,5.815713882446289
NFLX,2009-06-05,5.757143020629883,5.7614288330078125,5.521429061889648,5.598570823669434,10232600,5.598570823669434
NFLX,2009-06-08,5.550000190734863,5.599999904632568,5.432857036590576,5.544285774230957,8421000,5.544285774230957
NFLX,2009-06-09,5.610000133514404,5.661428928375244,5.559999942779541,5.572856903076172,8010100,5.572856903076172
NFLX,2009-06-10,5.652856826782227,5.65571403503418,5.372857093811035,5.408570766448975,13949600,5.408570766448975
NFLX,2009-06-11,5.400000095367432,5.550000190734863,5.348570823669434,5.3914289474487305,8565200,5.3914289474487305
NFLX,2009-06-12,5.361429214477539,5.424285888671875,5.2928571701049805,5.40571403503418,7498400,5.40571403503418
NFLX,2009-06-15,5.351428985595703,5.505713939666748,5.2928571701049805,5.4514288902282715,14079800,5.4514288902282715
NFLX,2009-06-16,5.474286079406738,5.50428581237793,5.3585710525512695,5.404285907745361,11970000,5.404285907745361
NFLX,2009-06-17,5.642857074737549,5.869999885559082,5.588571071624756,5.771429061889648,21534100,5.771429061889648
NFLX,2009-06-18,5.857142925262451,5.940000057220459,5.742856979370117,5.901429176330566,12373200,5.901429176330566
NFLX,2009-06-19,5.9185709953308105,6.115714073181152,5.917142868041992,5.941429138183594,15915200,5.941429138183594
NFLX,2009-06-22,5.9071431159973145,5.9071431159973145,5.650000095367432,5.7928571701049805,12356400,5.7928571701049805
NFLX,2009-06-23,5.714285850524902,5.742856979370117,5.574285984039307,5.652856826782227,7968800,5.652856826782227
NFLX,2009-06-24,5.682857036590576,5.74571418762207,5.619999885559082,5.65571403503418,8351000,5.65571403503418
NFLX,2009-06-25,5.627142906188965,5.882856845855713,5.591429233551025,5.872857093811035,9097200,5.872857093811035
NFLX,2009-06-26,5.902856826782227,6.097143173217773,5.764286041259766,5.7671427726745605,48461000,5.7671427726745605
NFLX,2009-06-29,5.79714298248291,5.96999979019165,5.742856979370117,5.885714054107666,8628200,5.885714054107666
NFLX,2009-06-30,5.927143096923828,5.968571186065674,5.7014288902282715,5.90571403503418,11391800,5.90571403503418
NFLX,2009-07-01,5.940000057220459,6.067142963409424,5.78000020980835,5.802856922149658,8613500,5.802856922149658
NFLX,2009-07-02,5.845714092254639,5.857142925262451,5.67285680770874,5.70285701751709,7030800,5.70285701751709
NFLX,2009-07-06,5.6414289474487305,5.7671427726745605,5.59428596496582,5.682857036590576,7912100,5.682857036590576
NFLX,2009-07-07,5.6785712242126465,5.75,5.525713920593262,5.5428571701049805,7216300,5.5428571701049805
NFLX,2009-07-08,5.521429061889648,5.552856922149658,5.4185709953308105,5.528571128845215,7617400,5.528571128845215
NFLX,2009-07-09,5.615714073181152,5.734285831451416,5.588571071624756,5.7071428298950195,12084100,5.7071428298950195
NFLX,2009-07-10,5.62571382522583,5.7671427726745605,5.62571382522583,5.724286079406738,5254900,5.724286079406738
NFLX,2009-07-13,5.714285850524902,6.152856826782227,5.694285869598389,6.0271430015563965,29690500,6.0271430015563965
NFLX,2009-07-14,6.061429023742676,6.221428871154785,5.971428871154785,6.185713768005371,13967800,6.185713768005371
NFLX,2009-07-15,6.258571147918701,6.345714092254639,6.187142848968506,6.34428596496582,9424800,6.34428596496582
NFLX,2009-07-16,6.257143020629883,6.324285984039307,6.161428928375244,6.304286003112793,8621900,6.304286003112793
NFLX,2009-07-17,6.302856922149658,6.37571382522583,6.248570919036865,6.305714130401611,8306200,6.305714130401611
NFLX,2009-07-20,6.3585710525512695,6.425714015960693,6.2328572273254395,6.402856826782227,9681000,6.402856826782227
NFLX,2009-07-21,6.404285907745361,6.427143096923828,6.191429138183594,6.3971428871154785,9128700,6.3971428871154785
NFLX,2009-07-22,6.378571033477783,6.54714298248291,6.3585710525512695,6.468571186065674,9833600,6.468571186065674
NFLX,2009-07-23,6.54714298248291,6.812857151031494,6.507143020629883,6.637143135070801,20060600,6.637143135070801
NFLX,2009-07-24,6.3214287757873535,6.367143154144287,5.984285831451416,6.028571128845215,35719600,6.028571128845215
NFLX,2009-07-27,6.015714168548584,6.039999961853027,5.845714092254639,5.9571428298950195,15504300,5.9571428298950195
NFLX,2009-07-28,5.841429233551025,6.067142963409424,5.8214287757873535,6.0485711097717285,11682300,6.0485711097717285
NFLX,2009-07-29,6.014286041259766,6.174285888671875,6,6.099999904632568,8586900,6.099999904632568
NFLX,2009-07-30,6.0814290046691895,6.304286003112793,6.07714319229126,6.230000019073486,10226300,6.230000019073486
NFLX,2009-07-31,6.194285869598389,6.348570823669434,6.192856788635254,6.2771430015563965,7630000,6.2771430015563965
NFLX,2009-08-03,6.335713863372803,6.424285888671875,6.258571147918701,6.424285888671875,8444100,6.424285888671875
NFLX,2009-08-04,6.400000095367432,6.414286136627197,6.235713958740234,6.311429023742676,8518300,6.311429023742676
NFLX,2009-08-05,6.338571071624756,6.357142925262451,6.24571418762207,6.329999923706055,6419700,6.329999923706055
NFLX,2009-08-06,6.285714149475098,6.355713844299316,6.199999809265137,6.214285850524902,7716100,6.214285850524902
NFLX,2009-08-07,6.32857084274292,6.4571428298950195,6.258571147918701,6.4285712242126465,9181200,6.4285712242126465
NFLX,2009-08-10,6.411428928375244,6.561429023742676,6.365714073181152,6.5428571701049805,7541800,6.5428571701049805
NFLX,2009-08-11,6.550000190734863,6.617143154144287,6.514286041259766,6.584286212921143,5896100,6.584286212921143
NFLX,2009-08-12,6.585713863372803,6.6571431159973145,6.484285831451416,6.611429214477539,6157200,6.611429214477539
NFLX,2009-08-13,6.574285984039307,6.667142868041992,6.445713996887207,6.611429214477539,5263300,6.611429214477539
NFLX,2009-08-14,6.584286212921143,6.59428596496582,6.311429023742676,6.355713844299316,7927500,6.355713844299316
NFLX,2009-08-17,6.255713939666748,6.255713939666748,6.072856903076172,6.158570766448975,6272000,6.158570766448975
NFLX,2009-08-18,6.154285907745361,6.234285831451416,6.12428617477417,6.221428871154785,4278400,6.221428871154785
NFLX,2009-08-19,6.257143020629883,6.535714149475098,6.24571418762207,6.409999847412109,9780400,6.409999847412109
NFLX,2009-08-20,6.381429195404053,6.514286041259766,6.372857093811035,6.425714015960693,6836900,6.425714015960693
NFLX,2009-08-21,6.487143039703369,6.514286041259766,6.42142915725708,6.442856788635254,8526000,6.442856788635254
NFLX,2009-08-24,6.474286079406738,6.550000190734863,6.32857084274292,6.3314290046691895,7900900,6.3314290046691895
NFLX,2009-08-25,6.402856826782227,6.414286136627197,6.320000171661377,6.351428985595703,7168700,6.351428985595703
NFLX,2009-08-26,6.3314290046691895,6.394286155700684,6.25428581237793,6.281428813934326,5680500,6.281428813934326
NFLX,2009-08-27,6.241428852081299,6.2928571701049805,6.12428617477417,6.25,9686600,6.25
NFLX,2009-08-28,6.361429214477539,6.4128570556640625,6.291429042816162,6.317142963409424,7205100,6.317142963409424
NFLX,2009-08-31,6.305714130401611,6.37571382522583,6.174285888671875,6.2328572273254395,5678400,6.2328572273254395
NFLX,2009-09-01,6.170000076293945,6.341429233551025,5.95285701751709,6.021429061889648,10955000,6.021429061889648
NFLX,2009-09-02,5.955714225769043,6.059999942779541,5.94857120513916,5.968571186065674,6498100,5.968571186065674
NFLX,2009-09-03,5.901429176330566,5.9285712242126465,5.610000133514404,5.755713939666748,19494300,5.755713939666748
NFLX,2009-09-04,5.725714206695557,5.877142906188965,5.714285850524902,5.849999904632568,8542100,5.849999904632568
NFLX,2009-09-08,5.900000095367432,5.975714206695557,5.82857084274292,5.925714015960693,7308000,5.925714015960693
NFLX,2009-09-09,5.914286136627197,6.281428813934326,5.914286136627197,6.175714015960693,17747100,6.175714015960693
NFLX,2009-09-10,6.144286155700684,6.392857074737549,6.144286155700684,6.214285850524902,10404100,6.214285850524902
NFLX,2009-09-11,6.251429080963135,6.264286041259766,6.065713882446289,6.09428596496582,6797700,6.09428596496582
NFLX,2009-09-14,6.07857084274292,6.192856788635254,5.9828572273254395,6.182857036590576,5656700,6.182857036590576
NFLX,2009-09-15,6.28000020980835,6.4285712242126465,6.17142915725708,6.424285888671875,10293500,6.424285888671875
NFLX,2009-09-16,6.46999979019165,6.714285850524902,6.464285850524902,6.685713768005371,12653200,6.685713768005371
NFLX,2009-09-17,6.615714073181152,6.721428871154785,6.579999923706055,6.634285926818848,6533100,6.634285926818848
NFLX,2009-09-18,6.585713863372803,6.78000020980835,6.534286022186279,6.771429061889648,12318600,6.771429061889648
NFLX,2009-09-21,6.667142868041992,6.841429233551025,6.654285907745361,6.785714149475098,8175300,6.785714149475098
NFLX,2009-09-22,6.8428568840026855,6.885714054107666,6.760000228881836,6.818571090698242,6386800,6.818571090698242
NFLX,2009-09-23,6.849999904632568,6.855713844299316,6.685713768005371,6.692856788635254,5079900,6.692856788635254
NFLX,2009-09-24,6.735713958740234,6.735713958740234,6.597143173217773,6.659999847412109,3733800,6.659999847412109
NFLX,2009-09-25,6.614285945892334,6.705714225769043,6.5714287757873535,6.6085710525512695,4308500,6.6085710525512695
NFLX,2009-09-28,6.591429233551025,6.69857120513916,6.502857208251953,6.567142963409424,9012500,6.567142963409424
NFLX,2009-09-29,6.574285984039307,6.744286060333252,6.528571128845215,6.6085710525512695,9739800,6.6085710525512695
NFLX,2009-09-30,6.687142848968506,6.731429100036621,6.498570919036865,6.595714092254639,6714400,6.595714092254639
NFLX,2009-10-01,6.535714149475098,6.561429023742676,6.3314290046691895,6.37428617477417,8479800,6.37428617477417
NFLX,2009-10-02,6.362856864929199,6.54714298248291,6.32857084274292,6.388570785522461,5773600,6.388570785522461
NFLX,2009-10-05,6.4285712242126465,6.534286022186279,6.394286155700684,6.4885711669921875,8050000,6.4885711669921875
NFLX,2009-10-06,6.49571418762207,6.607142925262451,6.494286060333252,6.595714092254639,6304900,6.595714092254639
NFLX,2009-10-07,6.574285984039307,6.659999847412109,6.55142879486084,6.607142925262451,3904600,6.607142925262451
NFLX,2009-10-08,6.590000152587891,6.70285701751709,6.550000190734863,6.57714319229126,6747300,6.57714319229126
NFLX,2009-10-09,6.619999885559082,6.70285701751709,6.588571071624756,6.7014288902282715,4810400,6.7014288902282715
NFLX,2009-10-12,6.711429119110107,6.825714111328125,6.565713882446289,6.579999923706055,7390600,6.579999923706055
NFLX,2009-10-13,6.579999923706055,6.708570957183838,6.562857151031494,6.6414289474487305,4514300,6.6414289474487305
NFLX,2009-10-14,6.70285701751709,6.869999885559082,6.651429176330566,6.867143154144287,7655200,6.867143154144287
NFLX,2009-10-15,6.75428581237793,7.275713920593262,6.75428581237793,7.192856788635254,18520600,7.192856788635254
NFLX,2009-10-16,7.079999923706055,7.121428966522217,6.861429214477539,6.998570919036865,8269100,6.998570919036865
NFLX,2009-10-19,7.121428966522217,7.204286098480225,7.010000228881836,7.114285945892334,5580400,7.114285945892334
NFLX,2009-10-20,7.227142810821533,7.248570919036865,6.96999979019165,6.994286060333252,7756000,6.994286060333252
NFLX,2009-10-21,7.005713939666748,7.070000171661377,6.825714111328125,6.835713863372803,6847400,6.835713863372803
NFLX,2009-10-22,6.867143154144287,7.1028571128845215,6.794285774230957,7.090000152587891,8807400,7.090000152587891
NFLX,2009-10-23,7.115714073181152,8.214285850524902,7.104286193847656,7.841429233551025,50787800,7.841429233551025
NFLX,2009-10-26,7.965713977813721,8.10714340209961,7.860000133514404,7.881429195404053,11316200,7.881429195404053
NFLX,2009-10-27,7.889999866485596,7.9185709953308105,7.728570938110352,7.748570919036865,9258900,7.748570919036865
NFLX,2009-10-28,7.82714319229126,7.90571403503418,7.574285984039307,7.648571014404297,11095000,7.648571014404297
NFLX,2009-10-29,7.670000076293945,7.9071431159973145,7.5714287757873535,7.902856826782227,9852500,7.902856826782227
NFLX,2009-10-30,7.8585710525512695,7.998570919036865,7.619999885559082,7.635714054107666,9387700,7.635714054107666
NFLX,2009-11-02,7.597143173217773,7.768570899963379,7.514286041259766,7.685713768005371,5878600,7.685713768005371
NFLX,2009-11-03,7.595714092254639,7.757143020629883,7.515714168548584,7.6785712242126465,10738000,7.6785712242126465
NFLX,2009-11-04,7.727142810821533,7.857142925262451,7.714285850524902,7.737143039703369,7728000,7.737143039703369
NFLX,2009-11-05,7.705714225769043,8.118571281433105,7.65571403503418,8.055713653564453,13412700,8.055713653564453
NFLX,2009-11-06,7.851428985595703,8.002857208251953,7.714285850524902,7.980000019073486,12005000,7.980000019073486
NFLX,2009-11-09,7.94857120513916,8.210000038146973,7.9285712242126465,8.171428680419922,8535100,8.171428680419922
NFLX,2009-11-10,8.130000114440918,8.482856750488281,8.109999656677246,8.342857360839844,13188000,8.342857360839844
NFLX,2009-11-11,8.444286346435547,8.555713653564453,8.348570823669434,8.491429328918457,10472000,8.491429328918457
NFLX,2009-11-12,8.492856979370117,8.54857063293457,8.29285717010498,8.312856674194336,5187000,8.312856674194336
NFLX,2009-11-13,8.321429252624512,8.485713958740234,8.218570709228516,8.475713729858398,5477500,8.475713729858398
NFLX,2009-11-16,8.508570671081543,8.625714302062988,8.460000038146973,8.494285583496094,8026200,8.494285583496094
NFLX,2009-11-17,8.518570899963379,8.712857246398926,8.430000305175781,8.678570747375488,9716700,8.678570747375488
NFLX,2009-11-18,8.687143325805664,8.807143211364746,8.605713844299316,8.732856750488281,6591200,8.732856750488281
NFLX,2009-11-19,8.671428680419922,8.710000038146973,8.562856674194336,8.60857105255127,4040400,8.60857105255127
NFLX,2009-11-20,8.518570899963379,8.584285736083984,8.331428527832031,8.567143440246582,7789600,8.567143440246582
NFLX,2009-11-23,8.64285659790039,8.71142864227295,8.579999923706055,8.625714302062988,4853100,8.625714302062988
NFLX,2009-11-24,8.34571361541748,8.625714302062988,8.300000190734863,8.524286270141602,10400600,8.524286270141602
NFLX,2009-11-25,8.524286270141602,8.55142879486084,8.399999618530273,8.460000038146973,7613900,8.460000038146973
NFLX,2009-11-27,8.187143325805664,8.359999656677246,7.815713882446289,8.264286041259766,5754700,8.264286041259766
NFLX,2009-11-30,8.278571128845215,8.402856826782227,8.130000114440918,8.375714302062988,9074800,8.375714302062988
NFLX,2009-12-01,8.215714454650879,8.395713806152344,8.101428985595703,8.318571090698242,13823600,8.318571090698242
NFLX,2009-12-02,8.3371429443359375,8.54285717010498,8.294285774230957,8.428570747375488,9093700,8.428570747375488
NFLX,2009-12-03,8.441429138183594,8.498571395874023,8.247142791748047,8.284285545349121,8534400,8.284285545349121
NFLX,2009-12-04,8.30142879486084,8.348570823669434,7.871428966522217,8.032856941223145,11601800,8.032856941223145
NFLX,2009-12-07,8.140000343322754,8.140000343322754,7.9285712242126465,7.987143039703369,9392600,7.987143039703369
NFLX,2009-12-08,7.924285888671875,8.017143249511719,7.822856903076172,7.9885711669921875,7777700,7.9885711669921875
NFLX,2009-12-09,8.010000228881836,8.034285545349121,7.84428596496582,7.994286060333252,5146400,7.994286060333252
NFLX,2009-12-10,7.9514288902282715,8.164285659790039,7.9514288902282715,8.105713844299316,5913600,8.105713844299316
NFLX,2009-12-11,8.118571281433105,8.14285659790039,7.914286136627197,7.9571428298950195,5078500,7.9571428298950195
NFLX,2009-12-14,8.055713653564453,8.074286460876465,7.929999828338623,8.058570861816406,4818800,8.058570861816406
NFLX,2009-12-15,8.022856712341309,8.214285850524902,7.985713958740234,8.131428718566895,5581800,8.131428718566895
NFLX,2009-12-16,8.101428985595703,8.131428718566895,7.812857151031494,7.868570804595947,17007200,7.868570804595947
NFLX,2009-12-17,7.794285774230957,7.8314290046691895,7.67142915725708,7.675714015960693,10091200,7.675714015960693
NFLX,2009-12-18,7.7014288902282715,7.711429119110107,7.5714287757873535,7.610000133514404,10441900,7.610000133514404
NFLX,2009-12-21,7.604286193847656,7.747142791748047,7.57857084274292,7.708570957183838,6855100,7.708570957183838
NFLX,2009-12-22,7.714285850524902,7.885714054107666,7.630000114440918,7.658570766448975,11729200,7.658570766448975
NFLX,2009-12-23,7.735713958740234,8.132857322692871,7.731429100036621,8.121429443359375,10452400,8.121429443359375
NFLX,2009-12-24,8.135713577270508,8.241429328918457,8.075714111328125,8.127142906188965,3035200,8.127142906188965
NFLX,2009-12-28,8.102856636047363,8.285714149475098,8.102856636047363,8.191429138183594,6006000,8.191429138183594
NFLX,2009-12-29,8.260000228881836,8.284285545349121,8.134285926818848,8.140000343322754,4839100,8.140000343322754
NFLX,2009-12-30,8.144286155700684,8.144286155700684,7.892857074737549,7.947143077850342,4637500,7.947143077850342
NFLX,2009-12-31,7.947143077850342,8.0114288330078125,7.864285945892334,7.869999885559082,5291300,7.869999885559082
NFLX,2010-01-04,7.931428909301758,7.961429119110107,7.565713882446289,7.639999866485596,17239600,7.639999866485596
NFLX,2010-01-05,7.652856826782227,7.6571431159973145,7.258571147918701,7.3585710525512695,23753100,7.3585710525512695
NFLX,2010-01-06,7.361429214477539,7.67285680770874,7.197143077850342,7.617143154144287,23290400,7.617143154144287
NFLX,2010-01-07,7.731429100036621,7.757143020629883,7.462856769561768,7.485713958740234,9955400,7.485713958740234
NFLX,2010-01-08,7.498570919036865,7.742856979370117,7.465713977813721,7.614285945892334,8180900,7.614285945892334
NFLX,2010-01-11,7.659999847412109,7.704286098480225,7.528571128845215,7.604286193847656,6783700,7.604286193847656
NFLX,2010-01-12,7.528571128845215,7.582857131958008,7.4514288902282715,7.481429100036621,6330100,7.481429100036621
NFLX,2010-01-13,7.612856864929199,7.75428581237793,7.558570861816406,7.708570957183838,14422100,7.708570957183838
NFLX,2010-01-14,7.518570899963379,7.575714111328125,7.269999980926514,7.284286022186279,17685500,7.284286022186279
NFLX,2010-01-15,7.24571418762207,7.4071431159973145,7.2328572273254395,7.278571128845215,13031200,7.278571128845215
NFLX,2010-01-19,7.25,7.382856845855713,7.242856979370117,7.314286231994629,5302500,7.314286231994629
NFLX,2010-01-20,7.265714168548584,7.492856979370117,7.221428871154785,7.320000171661377,9685200,7.320000171661377
NFLX,2010-01-21,7.2171430587768555,7.454286098480225,7.214285850524902,7.312857151031494,8614900,7.312857151031494
NFLX,2010-01-22,7.29714298248291,7.484285831451416,7.214285850524902,7.269999980926514,9395400,7.269999980926514
NFLX,2010-01-25,7.2928571701049805,7.357142925262451,6.931428909301758,7.018570899963379,13791400,7.018570899963379
NFLX,2010-01-26,6.960000038146973,7.1785712242126465,6.937142848968506,7.135714054107666,11343500,7.135714054107666
NFLX,2010-01-27,7.142857074737549,7.311429023742676,6.992856979370117,7.281428813934326,23347100,7.281428813934326
NFLX,2010-01-28,8.812856674194336,9.121429443359375,8.675713539123535,9.005714416503906,77352800,9.005714416503906
NFLX,2010-01-29,8.962857246398926,9.224286079406738,8.79285717010498,8.89285659790039,24604300,8.89285659790039
NFLX,2010-02-01,8.829999923706055,8.981429100036621,8.532856941223145,8.718570709228516,18914000,8.718570709228516
NFLX,2010-02-02,8.70714282989502,8.878570556640625,8.695713996887207,8.835714340209961,10242400,8.835714340209961
NFLX,2010-02-03,8.835714340209961,8.982856750488281,8.7614288330078125,8.850000381469727,8761200,8.850000381469727
NFLX,2010-02-04,8.764286041259766,8.89285659790039,8.59000015258789,8.619999885559082,11026400,8.619999885559082
NFLX,2010-02-05,8.59571361541748,8.715714454650879,8.468570709228516,8.691429138183594,11099200,8.691429138183594
NFLX,2010-02-08,8.705714225769043,8.815713882446289,8.571429252624512,8.699999809265137,9346400,8.699999809265137
NFLX,2010-02-09,8.722857475280762,8.880000114440918,8.710000038146973,8.875714302062988,8811600,8.875714302062988
NFLX,2010-02-10,8.872857093811035,8.918571472167969,8.720000267028809,8.784285545349121,5807900,8.784285545349121
NFLX,2010-02-11,8.744285583496094,9.069999694824219,8.728570938110352,9.05142879486084,7203700,9.05142879486084
NFLX,2010-02-12,9,9.025713920593262,8.868571281433105,9.025713920593262,8408400,9.025713920593262
NFLX,2010-02-16,9.088570594787598,9.287142753601074,9.071429252624512,9.265713691711426,9922500,9.265713691711426
NFLX,2010-02-17,9.255714416503906,9.255714416503906,9.061429023742676,9.215714454650879,8134000,9.215714454650879
NFLX,2010-02-18,9.130000114440918,9.467143058776855,9.127142906188965,9.442856788635254,8806000,9.442856788635254
NFLX,2010-02-19,9.407142639160156,9.581428527832031,9.361429214477539,9.521429061889648,8813000,9.521429061889648
NFLX,2010-02-22,9.577142715454102,9.614286422729492,9.115714073181152,9.324286460876465,35298200,9.324286460876465
NFLX,2010-02-23,9.265713691711426,9.321429252624512,9.167142868041992,9.192856788635254,13049400,9.192856788635254
NFLX,2010-02-24,9.244285583496094,9.34000015258789,9.165714263916016,9.241429328918457,12005700,9.241429328918457
NFLX,2010-02-25,9.14142894744873,9.374285697937012,9.014286041259766,9.372857093811035,10717700,9.372857093811035
NFLX,2010-02-26,9.380000114440918,9.54714298248291,9.328571319580078,9.435713768005371,8620500,9.435713768005371
NFLX,2010-03-01,9.431428909301758,9.964285850524902,9.431428909301758,9.95714282989502,12866700,9.95714282989502
NFLX,2010-03-02,9.998571395874023,10,9.831428527832031,9.854286193847656,11956700,9.854286193847656
NFLX,2010-03-03,9.447142601013184,9.770000457763672,9.374285697937012,9.649999618530273,22049300,9.649999618530273
NFLX,2010-03-04,9.600000381469727,9.795714378356934,9.591428756713867,9.715714454650879,7063000,9.715714454650879
NFLX,2010-03-05,9.75,9.814286231994629,9.575714111328125,9.664285659790039,9117500,9.664285659790039
NFLX,2010-03-08,9.712857246398926,9.822856903076172,9.688570976257324,9.811429023742676,6064100,9.811429023742676
NFLX,2010-03-09,9.742856979370117,10.192856788635254,9.735713958740234,9.991429328918457,14179900,9.991429328918457
NFLX,2010-03-10,10.03857135772705,10.221428871154785,10.010000228881836,10.182856559753418,7744800,10.182856559753418
NFLX,2010-03-11,10.157142639160156,10.227143287658691,10.061429023742676,10.170000076293945,8457400,10.170000076293945
NFLX,2010-03-12,10.021429061889648,10.071429252624512,9.902856826782227,9.997142791748047,9369500,9.997142791748047
NFLX,2010-03-15,9.997142791748047,9.997142791748047,9.880000114440918,9.942856788635254,7012600,9.942856788635254
NFLX,2010-03-16,9.935713768005371,10.121429443359375,9.935713768005371,10.09000015258789,8498000,10.09000015258789
NFLX,2010-03-17,10.128570556640625,10.248571395874023,10.057143211364746,10.131428718566895,4390400,10.131428718566895
NFLX,2010-03-18,10.101428985595703,10.161429405212402,10.062856674194336,10.077142715454102,3593100,10.077142715454102
NFLX,2010-03-19,10.100000381469727,10.128570556640625,10.010000228881836,10.064286231994629,9905700,10.064286231994629
NFLX,2010-03-22,10.050000190734863,10.428570747375488,10.007143020629883,10.412857055664062,7216300,10.412857055664062
NFLX,2010-03-23,10.428570747375488,10.498571395874023,10.289999961853027,10.422857284545898,4979100,10.422857284545898
NFLX,2010-03-24,10.418571472167969,10.45285701751709,10.321429252624512,10.338570594787598,3399900,10.338570594787598
NFLX,2010-03-25,10.382857322692871,10.714285850524902,10.365714073181152,10.505714416503906,8349600,10.505714416503906
NFLX,2010-03-26,10.50428581237793,10.70142936706543,10.477143287658691,10.614286422729492,5427800,10.614286422729492
NFLX,2010-03-29,10.699999809265137,10.714285850524902,10.521429061889648,10.557143211364746,5602100,10.557143211364746
NFLX,2010-03-30,10.699999809265137,10.807143211364746,10.632857322692871,10.722857475280762,7662200,10.722857475280762
NFLX,2010-03-31,10.614286422729492,10.722857475280762,10.531429290771484,10.534285545349121,5714800,10.534285545349121
NFLX,2010-04-01,10.517143249511719,10.814286231994629,10.517143249511719,10.714285850524902,13577200,10.714285850524902
NFLX,2010-04-05,10.79714298248291,11.437143325805664,10.795714378356934,11.427143096923828,16663500,11.427143096923828
NFLX,2010-04-06,11.488571166992188,11.99571418762207,11.40571403503418,11.90999984741211,27422500,11.90999984741211
NFLX,2010-04-07,11.727143287658691,11.767143249511719,11.314286231994629,11.390000343322754,25214700,11.390000343322754
NFLX,2010-04-08,11.324286460876465,11.714285850524902,11.324286460876465,11.6899995803833,13912500,11.6899995803833
NFLX,2010-04-09,11.584285736083984,11.785714149475098,11.489999771118164,11.774286270141602,11563300,11.774286270141602
NFLX,2010-04-12,11.757143020629883,11.89285659790039,11.649999618530273,11.882857322692871,9430400,11.882857322692871
NFLX,2010-04-13,11.897143363952637,12.378570556640625,11.85714340209961,12.34000015258789,17424400,12.34000015258789
NFLX,2010-04-14,12.422857284545898,12.728570938110352,12.260000228881836,12.510000228881836,18056500,12.510000228881836
NFLX,2010-04-15,12.464285850524902,12.552857398986816,12.214285850524902,12.40428638458252,11999400,12.40428638458252
NFLX,2010-04-16,12.351428985595703,12.414285659790039,12.025713920593262,12.187143325805664,10971800,12.187143325805664
NFLX,2010-04-19,12.178570747375488,12.371429443359375,11.824286460876465,12.114286422729492,13470800,12.114286422729492
NFLX,2010-04-20,12.15428638458252,12.488571166992188,12.122857093811035,12.438570976257324,12414500,12.438570976257324
NFLX,2010-04-21,12.635713577270508,12.714285850524902,12.19857120513916,12.425713539123535,24311700,12.425713539123535
NFLX,2010-04-22,13,14.64142894744873,12.949999809265137,14.321429252624512,90442100,14.321429252624512
NFLX,2010-04-23,14.287142753601074,14.365714073181152,13.765713691711426,14.247142791748047,29817900,14.247142791748047
NFLX,2010-04-26,14.348570823669434,15.671428680419922,14.348570823669434,15.45285701751709,47215000,15.45285701751709
NFLX,2010-04-27,15.010000228881836,15.151429176330566,14.518570899963379,14.581428527832031,34263600,14.581428527832031
NFLX,2010-04-28,14.50428581237793,14.680000305175781,13.971428871154785,14.19857120513916,22770300,14.19857120513916
NFLX,2010-04-29,14.401429176330566,14.850000381469727,14.194286346435547,14.738571166992188,18078200,14.738571166992188
NFLX,2010-04-30,14.835714340209961,14.838570594787598,14.082857131958008,14.128570556640625,13059200,14.128570556640625
NFLX,2010-05-03,14.279999732971191,14.829999923706055,14.14285659790039,14.569999694824219,13974100,14.569999694824219
NFLX,2010-05-04,14.28857135772705,14.412857055664062,13.978570938110352,14.194286346435547,15383900,14.194286346435547
NFLX,2010-05-05,13.930000305175781,14.527142524719238,13.744285583496094,14.032856941223145,14749700,14.032856941223145
NFLX,2010-05-06,13.871429443359375,14.427143096923828,12.85714340209961,13.852856636047363,24448900,13.852856636047363
NFLX,2010-05-07,13.85714340209961,14.285714149475098,12.918571472167969,13.012857437133789,25908400,13.012857437133789
NFLX,2010-05-10,13.747142791748047,13.994285583496094,13.572856903076172,13.928570747375488,18567500,13.928570747375488
NFLX,2010-05-11,13.664285659790039,14.592857360839844,13.65428638458252,14.260000228881836,23100700,14.260000228881836
NFLX,2010-05-12,14.527142524719238,15.415714263916016,14.489999771118164,15.40428638458252,27244700,15.40428638458252
NFLX,2010-05-13,15.492856979370117,17.071428298950195,15.315713882446289,15.715714454650879,71549800,15.715714454650879
NFLX,2010-05-14,15.071429252624512,15.138570785522461,14.289999961853027,14.365714073181152,34964300,14.365714073181152
NFLX,2010-05-17,14.49571418762207,15.291428565979004,14.472857475280762,15.192856788635254,31577700,15.192856788635254
NFLX,2010-05-18,15.055713653564453,15.390000343322754,14.371429443359375,14.572856903076172,27498100,14.572856903076172
NFLX,2010-05-19,14.434286117553711,14.927143096923828,13.908571243286133,14.372857093811035,22927100,14.372857093811035
NFLX,2010-05-20,13.821429252624512,13.99571418762207,13.284285545349121,13.569999694824219,28922600,13.569999694824219
NFLX,2010-05-21,13.061429023742676,14.284285545349121,12.972857475280762,14.210000038146973,30009000,14.210000038146973
NFLX,2010-05-24,14.482856750488281,14.908571243286133,14.287142753601074,14.517143249511719,18433100,14.517143249511719
NFLX,2010-05-25,13.928570747375488,15,13.85714340209961,15,23362500,15
NFLX,2010-05-26,15.350000381469727,15.54714298248291,14.79714298248291,14.971428871154785,33401900,14.971428871154785
NFLX,2010-05-27,15.428570747375488,15.569999694824219,15.071429252624512,15.55142879486084,19626600,15.55142879486084
NFLX,2010-05-28,15.552857398986816,16.277143478393555,15.45714282989502,15.878570556640625,28188300,15.878570556640625
NFLX,2010-06-01,15.60857105255127,15.882857322692871,15.29714298248291,15.327142715454102,15894900,15.327142715454102
NFLX,2010-06-02,15.557143211364746,15.865714073181152,14.970000267028809,15.825714111328125,18494000,15.825714111328125
NFLX,2010-06-03,15.991429328918457,16.38142967224121,15.70142936706543,15.978570938110352,18261600,15.978570938110352
NFLX,2010-06-04,15.697142601013184,16.385713577270508,15.3628568649292,15.682856559753418,21744100,15.682856559753418
NFLX,2010-06-07,15.685713768005371,16.177143096923828,15.321429252624512,15.59428596496582,26215700,15.59428596496582
NFLX,2010-06-08,15.867142677307129,16.071428298950195,15.328571319580078,15.761428833007812,24122700,15.761428833007812
NFLX,2010-06-09,16.139999389648438,16.838571548461914,16.031429290771484,16.489999771118164,39731300,16.489999771118164
NFLX,2010-06-10,16.860000610351562,17.125713348388672,16.624286651611328,16.95142936706543,24768100,16.95142936706543
NFLX,2010-06-11,16.78285789489746,17.364286422729492,16.657142639160156,17.24142837524414,28693700,17.24142837524414
NFLX,2010-06-14,17.628570556640625,18.280000686645508,17.542856216430664,18.115713119506836,34783000,18.115713119506836
NFLX,2010-06-15,17.85714340209961,17.884286880493164,17.461429595947266,17.64285659790039,31710700,17.64285659790039
NFLX,2010-06-16,17.542856216430664,18,17.145713806152344,17.809999465942383,30639700,17.809999465942383
NFLX,2010-06-17,17.935714721679688,18.257143020629883,17.77142906188965,17.979999542236328,18610900,17.979999542236328
NFLX,2010-06-18,17.989999771118164,18.157142639160156,17.788570404052734,18.059999465942383,17446100,18.059999465942383
NFLX,2010-06-21,18.005714416503906,18.100000381469727,16.77142906188965,16.998571395874023,26078500,16.998571395874023
NFLX,2010-06-22,17.07428550720215,17.200000762939453,16.297143936157227,16.632856369018555,27733300,16.632856369018555
NFLX,2010-06-23,16.821428298950195,17,16.288570404052734,16.82428550720215,14732900,16.82428550720215
NFLX,2010-06-24,16.6971435546875,16.837142944335938,16.37285614013672,16.46428680419922,13636700,16.46428680419922
NFLX,2010-06-25,16.48714256286621,16.945714950561523,16.071428298950195,16.854286193847656,18129300,16.854286193847656
NFLX,2010-06-28,16.952856063842773,17.125713348388672,16.60285758972168,16.801429748535156,11553500,16.801429748535156
NFLX,2010-06-29,16.488571166992188,16.547143936157227,16.010000228881836,16.082857131958008,20429500,16.082857131958008
NFLX,2010-06-30,15.712857246398926,16.18428611755371,15.427143096923828,15.521429061889648,26104400,15.521429061889648
NFLX,2010-07-01,15.54285717010498,15.779999732971191,14.752857208251953,15.665714263916016,22759800,15.665714263916016
NFLX,2010-07-02,15.808570861816406,15.920000076293945,15.185713768005371,15.29714298248291,11218200,15.29714298248291
NFLX,2010-07-06,15.628570556640625,15.915714263916016,15.184286117553711,15.324286460876465,15773800,15.324286460876465
NFLX,2010-07-07,15.545714378356934,16.928571701049805,15.325714111328125,16.927143096923828,28483700,16.927143096923828
NFLX,2010-07-08,17.145713806152344,17.53571319580078,16.455713272094727,16.711429595947266,26282900,16.711429595947266
NFLX,2010-07-09,16.597143173217773,16.834285736083984,16.325714111328125,16.790000915527344,12726000,16.790000915527344
NFLX,2010-07-12,16.850000381469727,17.21428680419922,16.72857093811035,17.054285049438477,13410600,17.054285049438477
NFLX,2010-07-13,17.345714569091797,17.387142181396484,16.83571434020996,17.2742862701416,17581200,17.2742862701416
NFLX,2010-07-14,17.21714210510254,17.71428680419922,17.014286041259766,17.571428298950195,13643700,17.571428298950195
NFLX,2010-07-15,17.38142967224121,17.46428680419922,17.034286499023438,17.301429748535156,15295700,17.301429748535156
NFLX,2010-07-16,17.242856979370117,17.28285789489746,16.821428298950195,16.912857055664062,14473200,16.912857055664062
NFLX,2010-07-19,16.82428550720215,17.161428451538086,16.450000762939453,16.985713958740234,13239100,16.985713958740234
NFLX,2010-07-20,16.735713958740234,17.27142906188965,16.364286422729492,17.198570251464844,17623900,17.198570251464844
NFLX,2010-07-21,17.435714721679688,17.657142639160156,16.98285675048828,17.092857360839844,33055400,17.092857360839844
NFLX,2010-07-22,15.64285659790039,16.067142486572266,14.535714149475098,14.794285774230957,95617900,14.794285774230957
NFLX,2010-07-23,14.997142791748047,15.535714149475098,14.601428985595703,15.385713577270508,33507600,15.385713577270508
NFLX,2010-07-26,15.501428604125977,15.569999694824219,14.508570671081543,14.684286117553711,32959500,14.684286117553711
NFLX,2010-07-27,15,15.065713882446289,14.647143363952637,14.869999885559082,22699600,14.869999885559082
NFLX,2010-07-28,14.827142715454102,14.908571243286133,14.242856979370117,14.329999923706055,34626900,14.329999923706055
NFLX,2010-07-29,14.359999656677246,14.449999809265137,13.618571281433105,14.002857208251953,35392700,14.002857208251953
NFLX,2010-07-30,14.241429328918457,14.739999771118164,14.077142715454102,14.649999618530273,30704800,14.649999618530273
NFLX,2010-08-02,14.859999656677246,15,14.424285888671875,14.554286003112793,24295600,14.554286003112793
NFLX,2010-08-03,14.437143325805664,14.96142864227295,14.104286193847656,14.915714263916016,30139200,14.915714263916016
NFLX,2010-08-04,14.99571418762207,15.5,14.95714282989502,15.447142601013184,24243100,15.447142601013184
NFLX,2010-08-05,15.318571090698242,15.814286231994629,15.071429252624512,15.789999961853027,24296300,15.789999961853027
NFLX,2010-08-06,15.527142524719238,16.96428680419922,15.411429405212402,16.902856826782227,48693400,16.902856826782227
NFLX,2010-08-09,16.85714340209961,16.992856979370117,16.37285614013672,16.700000762939453,21420000,16.700000762939453
NFLX,2010-08-10,16.200000762939453,18.068571090698242,16.171428680419922,17.858570098876953,90987400,17.858570098876953
NFLX,2010-08-11,17.431428909301758,18.345714569091797,17.33571434020996,18.067142486572266,71350300,18.067142486572266
NFLX,2010-08-12,17.7785701751709,19.114286422729492,17.71714210510254,19.007143020629883,71959300,19.007143020629883
NFLX,2010-08-13,18.917142868041992,19.195714950561523,18.610000610351562,18.894285202026367,47224800,18.894285202026367
NFLX,2010-08-16,18.805713653564453,19.700000762939453,18.66857147216797,19.60285758972168,42668500,19.60285758972168
NFLX,2010-08-17,19.928571701049805,20.128570556640625,18.935714721679688,18.99571418762207,59518900,18.99571418762207
NFLX,2010-08-18,18.428571701049805,18.592857360839844,17.90571403503418,17.957143783569336,59725400,17.957143783569336
NFLX,2010-08-19,17.678571701049805,18.538570404052734,17.65571403503418,18.31999969482422,46575900,18.31999969482422
NFLX,2010-08-20,18.239999771118164,18.68000030517578,18.215713500976562,18.56571388244629,24221400,18.56571388244629
NFLX,2010-08-23,18.64285659790039,18.92571449279785,18.071428298950195,18.128570556640625,26871600,18.128570556640625
NFLX,2010-08-24,17.940000534057617,17.950000762939453,17.29142951965332,17.325714111328125,36478400,17.325714111328125
NFLX,2010-08-25,17.144285202026367,17.837142944335938,17.092857360839844,17.75,20053600,17.75
NFLX,2010-08-26,17.984285354614258,18.244285583496094,17.768571853637695,17.977142333984375,28499100,17.977142333984375
NFLX,2010-08-27,18.049999237060547,18.2257137298584,17.554285049438477,18.014286041259766,21134400,18.014286041259766
NFLX,2010-08-30,17.89285659790039,17.957143783569336,17.510000228881836,17.58571434020996,18643100,17.58571434020996
NFLX,2010-08-31,17.408571243286133,18.135713577270508,17.40142822265625,17.931428909301758,24219300,17.931428909301758
NFLX,2010-09-01,18.695714950561523,19.46428680419922,18.444286346435547,19.272857666015625,58268000,19.272857666015625
NFLX,2010-09-02,19.185714721679688,19.797143936157227,18.944286346435547,19.71428680419922,36800400,19.71428680419922
NFLX,2010-09-03,20,20.35714340209961,19.7214298248291,19.78285789489746,34800500,19.78285789489746
NFLX,2010-09-07,19.70142936706543,20.421428680419922,19.657142639160156,20.255714416503906,32400200,20.255714416503906
NFLX,2010-09-08,20.51285743713379,21.105714797973633,20.48285675048828,20.85714340209961,38980200,20.85714340209961
NFLX,2010-09-09,21.185714721679688,21.391429901123047,20.685714721679688,20.81142807006836,27959400,20.81142807006836
NFLX,2010-09-10,20.9471435546875,20.981428146362305,20.628570556640625,20.8799991607666,18475100,20.8799991607666
NFLX,2010-09-13,21.34428596496582,21.421428680419922,21,21.134286880493164,23407300,21.134286880493164
NFLX,2010-09-14,21.10285758972168,21.270000457763672,20.871429443359375,20.950000762939453,20414100,20.950000762939453
NFLX,2010-09-15,20.941429138183594,20.941429138183594,20.374286651611328,20.445714950561523,24116400,20.445714950561523
NFLX,2010-09-16,20.39285659790039,20.5,20.018571853637695,20.071428298950195,28531300,20.071428298950195
NFLX,2010-09-17,20.34000015258789,20.350000381469727,20.002857208251953,20.06571388244629,23191000,20.06571388244629
NFLX,2010-09-20,20.28571319580078,20.571428298950195,20.002857208251953,20.412857055664062,37009000,20.412857055664062
NFLX,2010-09-21,20.5,21.22857093811035,20.444286346435547,21.0285701751709,32460400,21.0285701751709
NFLX,2010-09-22,21.440000534057617,22.424285888671875,21.328571319580078,22.41857147216797,62444900,22.41857147216797
NFLX,2010-09-23,22.68000030517578,23.38857078552246,22.63142967224121,22.924285888671875,81991000,22.924285888671875
NFLX,2010-09-24,23.445714950561523,23.874286651611328,23,23.1728572845459,65331000,23.1728572845459
NFLX,2010-09-27,22.928571701049805,23.73714256286621,22.768571853637695,23.56999969482422,41696900,23.56999969482422
NFLX,2010-09-28,23.549999237060547,23.56999969482422,22.784286499023438,23.12285614013672,38302600,23.12285614013672
NFLX,2010-09-29,22.912857055664062,24.39285659790039,22.88857078552246,24.375713348388672,54484500,24.375713348388672
NFLX,2010-09-30,24.549999237060547,24.91428565979004,23.125713348388672,23.165714263916016,72002700,23.165714263916016
NFLX,2010-10-01,22.94285774230957,22.957143783569336,21.972856521606445,22.09428596496582,58912700,22.09428596496582
NFLX,2010-10-04,21.860000610351562,22.68428611755371,21.652856826782227,22.341428756713867,47406800,22.341428756713867
NFLX,2010-10-05,22.78571319580078,22.858570098876953,22.030000686645508,22.308570861816406,41052900,22.308570861816406
NFLX,2010-10-06,22.06999969482422,22.678571701049805,21.20857048034668,21.46714210510254,47487300,21.46714210510254
NFLX,2010-10-07,21.5242862701416,22.01285743713379,21.26285743713379,21.632856369018555,28767900,21.632856369018555
NFLX,2010-10-08,21.719999313354492,21.85714340209961,21.149999618530273,21.37714385986328,24377500,21.37714385986328
NFLX,2010-10-11,21.534286499023438,22.354286193847656,21.461429595947266,21.955713272094727,28622300,21.955713272094727
NFLX,2010-10-12,21.959999084472656,22.261428833007812,21.644285202026367,22.198570251464844,25449200,22.198570251464844
NFLX,2010-10-13,22.58571434020996,22.78571319580078,22.001428604125977,22.087142944335938,22960700,22.087142944335938
NFLX,2010-10-14,21.98714256286621,22.394285202026367,21.648571014404297,21.825714111328125,21929600,21.825714111328125
NFLX,2010-10-15,21.932857513427734,22.261428833007812,21.722856521606445,22.24571418762207,24075100,22.24571418762207
NFLX,2010-10-18,22.34428596496582,22.378570556640625,21.71714210510254,21.85714340209961,19976600,21.85714340209961
NFLX,2010-10-19,21.472856521606445,21.775714874267578,21.049999237060547,21.332857131958008,25627700,21.332857131958008
NFLX,2010-10-20,21.428571701049805,22.252857208251953,21.14285659790039,21.878570556640625,63282100,21.878570556640625
NFLX,2010-10-21,24.219999313354492,24.99142837524414,23.797143936157227,24.670000076293945,111769000,24.670000076293945
NFLX,2010-10-22,23.871429443359375,24.497142791748047,23.705713272094727,24.014286041259766,49298900,24.014286041259766
NFLX,2010-10-25,24.17571449279785,24.264286041259766,23.579999923706055,23.834285736083984,25864300,23.834285736083984
NFLX,2010-10-26,23.871429443359375,25.65142822265625,23.864286422729492,25.374286651611328,73645600,25.374286651611328
NFLX,2010-10-27,25.614286422729492,26.391429901123047,25.079999923706055,25.5,64831200,25.5
NFLX,2010-10-28,25.571428298950195,25.60285758972168,24.7214298248291,25.100000381469727,26392100,25.100000381469727
NFLX,2010-10-29,24.99142837524414,25.114286422729492,24.18857192993164,24.795713424682617,41610800,24.795713424682617
NFLX,2010-11-01,24.850000381469727,24.85714340209961,23.671428680419922,23.90999984741211,34553400,23.90999984741211
NFLX,2010-11-02,23.812856674194336,24.768571853637695,23.794286727905273,24.515714645385742,38203200,24.515714645385742
NFLX,2010-11-03,24.662857055664062,24.862857818603516,24.14714241027832,24.494285583496094,27377000,24.494285583496094
NFLX,2010-11-04,24.764286041259766,24.775714874267578,23.799999237060547,23.974285125732422,41218800,23.974285125732422
NFLX,2010-11-05,24.40571403503418,24.415714263916016,23.837142944335938,24.014286041259766,21994000,24.014286041259766
NFLX,2010-11-08,23.832857131958008,24.362857818603516,23.608570098876953,24.161428451538086,28799400,24.161428451538086
NFLX,2010-11-09,24.25,24.985713958740234,24.202856063842773,24.351428985595703,40275900,24.351428985595703
NFLX,2010-11-10,24.28571319580078,25.322856903076172,24.092857360839844,25.26714324951172,38518900,25.26714324951172
NFLX,2010-11-11,24.988571166992188,25.527143478393555,24.792856216430664,25.020000457763672,29417500,25.020000457763672
NFLX,2010-11-12,24.941429138183594,25.270000457763672,24.299999237060547,24.71428680419922,29166900,24.71428680419922
NFLX,2010-11-15,24.56142807006836,24.79142951965332,23.954286575317383,24.042856216430664,31976700,24.042856216430664
NFLX,2010-11-16,23.822856903076172,24.17571449279785,23.367143630981445,23.628570556640625,27365800,23.628570556640625
NFLX,2010-11-17,23.530000686645508,24.072856903076172,23.431428909301758,23.81142807006836,18810400,23.81142807006836
NFLX,2010-11-18,24.227142333984375,24.399999618530273,24.002857208251953,24.047143936157227,17776500,24.047143936157227
NFLX,2010-11-19,24.051429748535156,24.75,23.972856521606445,24.719999313354492,22594600,24.719999313354492
NFLX,2010-11-22,25.867143630981445,26.957143783569336,25.85714340209961,26.902856826782227,71804600,26.902856826782227
NFLX,2010-11-23,26.604286193847656,27.44285774230957,26.5771427154541,26.81571388244629,47708500,26.81571388244629
NFLX,2010-11-24,27.272857666015625,27.404285430908203,26.68857192993164,26.96714210510254,28202300,26.96714210510254
NFLX,2010-11-26,26.907142639160156,27.497142791748047,26.828571319580078,27.41428565979004,21292600,27.41428565979004
NFLX,2010-11-29,27.715713500976562,28.571428298950195,27.5,28.417142868041992,49387800,28.417142868041992
NFLX,2010-11-30,28.28571319580078,29.542856216430664,27.935714721679688,29.41428565979004,83170500,29.41428565979004
NFLX,2010-12-01,29.68857192993164,29.891429901123047,28.26714324951172,28.591428756713867,74986800,28.591428756713867
NFLX,2010-12-02,27.747142791748047,28.064285278320312,27.334285736083984,27.63142967224121,59782800,27.63142967224121
NFLX,2010-12-03,27.81571388244629,27.885713577270508,26.371429443359375,26.492856979370117,62869800,26.492856979370117
NFLX,2010-12-06,26.70142936706543,27.667142868041992,26.612857818603516,27.63857078552246,47777100,27.63857078552246
NFLX,2010-12-07,28.178571701049805,28.485713958740234,27.072856903076172,27.115713119506836,49305200,27.115713119506836
NFLX,2010-12-08,26.444286346435547,26.927143096923828,25.912857055664062,26.889999389648438,73343900,26.889999389648438
NFLX,2010-12-09,27.14285659790039,27.448570251464844,26.51285743713379,27.292856216430664,47335400,27.292856216430664
NFLX,2010-12-10,28.1971435546875,28.281429290771484,27.5,27.804285049438477,47511800,27.804285049438477
NFLX,2010-12-13,27.507143020629883,27.515714645385742,26.071428298950195,26.257143020629883,50047200,26.257143020629883
NFLX,2010-12-14,25.87714385986328,26.100000381469727,25.301429748535156,25.492856979370117,63529900,25.492856979370117
NFLX,2010-12-15,25.465713500976562,25.917142868041992,25.079999923706055,25.5,44511600,25.5
NFLX,2010-12-16,25.507143020629883,26.104286193847656,25.4714298248291,25.950000762939453,34080900,25.950000762939453
NFLX,2010-12-17,26.15142822265625,26.35714340209961,25.65571403503418,25.71714210510254,103407500,25.71714210510254
NFLX,2010-12-20,25.828571319580078,25.864286422729492,25.219999313354492,25.435714721679688,32995900,25.435714721679688
NFLX,2010-12-21,25.809999465942383,26.644285202026367,25.644285202026367,26.605714797973633,40583900,26.605714797973633
NFLX,2010-12-22,26.731428146362305,27.108570098876953,26.371429443359375,26.47857093811035,29177400,26.47857093811035
NFLX,2010-12-23,26.48285675048828,26.484285354614258,25.935714721679688,26.36857032775879,21014700,26.36857032775879
NFLX,2010-12-27,25.735713958740234,25.834285736083984,25.394285202026367,25.715713500976562,26189100,25.715713500976562
NFLX,2010-12-28,25.59000015258789,26.338571548461914,25.502857208251953,26.238571166992188,27215300,26.238571166992188
NFLX,2010-12-29,26.292856216430664,26.35714340209961,25.739999771118164,25.752857208251953,19399100,25.752857208251953
NFLX,2010-12-30,25.71428680419922,25.764286041259766,25.531429290771484,25.685714721679688,14743400,25.685714721679688
NFLX,2010-12-31,25.578571319580078,25.677143096923828,25.075714111328125,25.100000381469727,21562800,25.100000381469727
NFLX,2011-01-03,25,25.838571548461914,24.78571319580078,25.48714256286621,39956000,25.48714256286621
NFLX,2011-01-04,25.907142639160156,26.41428565979004,25.469999313354492,25.90999984741211,44065700,25.90999984741211
NFLX,2011-01-05,25.878570556640625,26.112857818603516,25.530000686645508,25.67571449279785,31799600,25.67571449279785
NFLX,2011-01-06,25.16857147216797,25.670000076293945,25.092857360839844,25.427143096923828,31991400,25.427143096923828
NFLX,2011-01-07,25.5242862701416,25.792856216430664,25.1971435546875,25.614286422729492,22155000,25.614286422729492
NFLX,2011-01-10,25.671428680419922,26.850000381469727,25.597143173217773,26.84000015258789,43674400,26.84000015258789
NFLX,2011-01-11,27.059999465942383,27.328571319580078,26.538570404052734,26.66428565979004,32522700,26.66428565979004
NFLX,2011-01-12,26.858570098876953,27,26.39285659790039,26.985713958740234,21098700,26.985713958740234
NFLX,2011-01-13,26.920000076293945,27.47857093811035,26.71428680419922,27.355714797973633,29903300,27.355714797973633
NFLX,2011-01-14,27.25857162475586,27.60714340209961,26.969999313354492,27.354286193847656,19575500,27.354286193847656
NFLX,2011-01-18,27.35285758972168,27.834285736083984,27.08142852783203,27.66857147216797,18580800,27.66857147216797
NFLX,2011-01-19,27.544286727905273,27.69285774230957,27.002857208251953,27.26714324951172,21740600,27.26714324951172
NFLX,2011-01-20,26.68857192993164,26.889999389648438,25.899999618530273,26.428571701049805,38231200,26.428571701049805
NFLX,2011-01-21,26.408571243286133,26.511428833007812,25.955713272094727,26.01285743713379,24908100,26.01285743713379
NFLX,2011-01-24,25.71285629272461,26.345714569091797,25.152856826782227,26.280000686645508,26971700,26.280000686645508
NFLX,2011-01-25,26.141429901123047,26.69285774230957,25.937143325805664,26.677143096923828,21464100,26.677143096923828
NFLX,2011-01-26,26.77142906188965,26.79857063293457,25.9757137298584,26.14714241027832,59841600,26.14714241027832
NFLX,2011-01-27,29.592857360839844,30.255714416503906,29.2257137298584,30.124286651611328,129042200,30.124286651611328
NFLX,2011-01-28,30.24142837524414,31.14285659790039,29.80714225769043,31.139999389648438,62805400,31.139999389648438
NFLX,2011-01-31,30.44285774230957,30.93000030517578,30.03714370727539,30.582857131958008,41064100,30.582857131958008
NFLX,2011-02-01,30.661428451538086,30.968570709228516,30.292856216430664,30.41428565979004,28660800,30.41428565979004
NFLX,2011-02-02,29.818571090698242,30.5242862701416,29.75,30.18000030517578,33358500,30.18000030517578
NFLX,2011-02-03,30.149999618530273,30.474285125732422,29.959999084472656,30.21285629272461,21245700,30.21285629272461
NFLX,2011-02-04,30.4228572845459,31.571428298950195,30.29142951965332,31.43857192993164,44262400,31.43857192993164
NFLX,2011-02-07,31.8271427154541,31.829999923706055,31.12285614013672,31.145713806152344,25432400,31.145713806152344
NFLX,2011-02-08,31.178571701049805,31.198570251464844,30.87714385986328,31.09000015258789,17367700,31.09000015258789
NFLX,2011-02-09,31.04142951965332,31.997142791748047,31.04142951965332,31.755714416503906,28954100,31.755714416503906
NFLX,2011-02-10,31.567142486572266,32.14285659790039,31.472856521606445,31.885713577270508,21756700,31.885713577270508
NFLX,2011-02-11,32.03428649902344,33.08571243286133,31.988571166992188,33.0099983215332,46299400,33.0099983215332
NFLX,2011-02-14,33.66857147216797,35.36428451538086,33.5099983215332,35.36428451538086,78523900,35.36428451538086
NFLX,2011-02-15,34.78428649902344,34.95000076293945,34.00143051147461,34.3985710144043,48073900,34.3985710144043
NFLX,2011-02-16,34.672855377197266,34.98428726196289,33.762855529785156,33.959999084472656,45555300,33.959999084472656
NFLX,2011-02-17,33.69571304321289,34.5428581237793,33.43714141845703,33.66143035888672,39449200,33.66143035888672
NFLX,2011-02-18,33.968570709228516,34.0528564453125,33.05571365356445,33.644287109375,32113200,33.644287109375
NFLX,2011-02-22,32.19571304321289,32.772857666015625,31.530000686645508,31.657142639160156,55374200,31.657142639160156
NFLX,2011-02-23,30.792856216430664,31.128570556640625,29.341428756713867,30.171428680419922,68933200,30.171428680419922
NFLX,2011-02-24,30.35714340209961,30.912857055664062,30.040000915527344,30.739999771118164,31628800,30.739999771118164
NFLX,2011-02-25,30.661428451538086,31.06999969482422,30.149999618530273,30.34857177734375,29468600,30.34857177734375
NFLX,2011-02-28,30.549999237060547,30.615713119506836,29,29.5242862701416,40524400,29.5242862701416
NFLX,2011-03-01,29.457143783569336,29.637142181396484,28.678571701049805,29.23285675048828,39839100,29.23285675048828
NFLX,2011-03-02,29.28571319580078,29.64285659790039,28.821428298950195,29.17571449279785,33028800,29.17571449279785
NFLX,2011-03-03,29.5,29.584285736083984,28.621429443359375,29.0528564453125,35263200,29.0528564453125
NFLX,2011-03-04,29.10714340209961,30.182857513427734,29.10714340209961,30.10285758972168,44178400,30.10285758972168
NFLX,2011-03-07,30.67571449279785,30.698570251464844,29.178571701049805,29.628570556640625,37129400,29.628570556640625
NFLX,2011-03-08,28.600000381469727,28.89285659790039,27.765714645385742,27.921428680419922,68000100,27.921428680419922
NFLX,2011-03-09,27.898571014404297,28.49142837524414,27.3028564453125,27.56999969482422,50239000,27.56999969482422
NFLX,2011-03-10,27.297143936157227,29.105714797973633,26.984285354614258,28.57428550720215,69890100,28.57428550720215
NFLX,2011-03-11,28.88857078552246,29.31999969482422,28.587142944335938,29.219999313354492,35978600,29.219999313354492
NFLX,2011-03-14,29.03285789489746,29.571428298950195,28.402856826782227,28.742856979370117,29913800,28.742856979370117
NFLX,2011-03-15,28.92571449279785,31.314285278320312,28.85714340209961,31.015714645385742,76736800,31.015714645385742
NFLX,2011-03-16,31.575714111328125,31.90999984741211,30.321428298950195,30.54857063293457,59555300,30.54857063293457
NFLX,2011-03-17,30.99142837524414,31.38142967224121,30.407142639160156,30.55714225769043,28709800,30.55714225769043
NFLX,2011-03-18,30.50857162475586,30.634286880493164,29.617143630981445,29.91428565979004,38354400,29.91428565979004
NFLX,2011-03-21,30.264286041259766,30.954286575317383,29.649999618530273,30.40571403503418,32550000,30.40571403503418
NFLX,2011-03-22,31.538570404052734,31.814285278320312,31.14285659790039,31.62714385986328,46892300,31.62714385986328
NFLX,2011-03-23,31.7214298248291,32.85714340209961,31.229999542236328,32.72285842895508,57878800,32.72285842895508
NFLX,2011-03-24,33.13999938964844,33.3028564453125,32.33142852783203,32.73285675048828,43992900,32.73285675048828
NFLX,2011-03-25,32.422855377197266,33.144287109375,32.36857223510742,32.85857009887695,30192400,32.85857009887695
NFLX,2011-03-28,33.35714340209961,34.47142791748047,33.334285736083984,33.90285873413086,51343600,33.90285873413086
NFLX,2011-03-29,33.99571228027344,34.12571334838867,33.57143020629883,33.91143035888672,26824700,33.91143035888672
NFLX,2011-03-30,34.09857177734375,34.5957145690918,33.86714172363281,33.99285888671875,27037500,33.99285888671875
NFLX,2011-03-31,33.89714431762695,34.24285888671875,33.577144622802734,33.968570709228516,24822700,33.968570709228516
NFLX,2011-04-01,34.42856979370117,34.91999816894531,34.342857360839844,34.584285736083984,37766400,34.584285736083984
NFLX,2011-04-04,34.97571563720703,35.31571578979492,34.68143081665039,34.959999084472656,24021900,34.959999084472656
NFLX,2011-04-05,34.94285583496094,35.521427154541016,34.61000061035156,34.88999938964844,26569200,34.88999938964844
NFLX,2011-04-06,35.42856979370117,35.55428695678711,34.04571533203125,34.281429290771484,40247200,34.281429290771484
NFLX,2011-04-07,33.62571334838867,33.781429290771484,33.00428771972656,33.422855377197266,41850200,33.422855377197266
NFLX,2011-04-08,33.70571517944336,34.24285888671875,33.24142837524414,33.551429748535156,38601500,33.551429748535156
NFLX,2011-04-11,33.25428771972656,33.672855377197266,32.354286193847656,32.59428787231445,31331300,32.59428787231445
NFLX,2011-04-12,32.12428665161133,33.417144775390625,32.058570861816406,33.417144775390625,40469800,33.417144775390625
NFLX,2011-04-13,33.78285598754883,34.121429443359375,33.18143081665039,34.10714340209961,30430400,34.10714340209961
NFLX,2011-04-14,33.99714279174805,34.349998474121094,33.39285659790039,33.81856918334961,35948500,33.81856918334961
NFLX,2011-04-15,33.80428695678711,33.8514289855957,33.31856918334961,33.64142990112305,21938700,33.64142990112305
NFLX,2011-04-18,33.144287109375,33.452857971191406,32.57428741455078,33.332855224609375,21769300,33.332855224609375
NFLX,2011-04-19,33.395713806152344,34.612857818603516,33.12285614013672,34.50714111328125,36087800,34.50714111328125
NFLX,2011-04-20,34.77000045776367,35.07285690307617,34.2014274597168,34.91857147216797,29532300,34.91857147216797
NFLX,2011-04-21,34.87714385986328,36.04571533203125,34.7985725402832,36.031429290771484,36942500,36.031429290771484
NFLX,2011-04-25,36.387142181396484,36.42571258544922,35.42856979370117,35.952857971191406,71051400,35.952857971191406
NFLX,2011-04-26,33.87285614013672,34.604286193847656,32.47142791748047,32.7014274597168,110663700,32.7014274597168
NFLX,2011-04-27,32.667144775390625,33.801429748535156,32.16428756713867,33.70857238769531,56493500,33.70857238769531
NFLX,2011-04-28,33.28571319580078,34.20571517944336,33.23428726196289,33.48143005371094,30851800,33.48143005371094
NFLX,2011-04-29,33.25714111328125,33.638572692871094,33.099998474121094,33.23857116699219,21412300,33.23857116699219
NFLX,2011-05-02,34.031429290771484,34.26714324951172,33.485713958740234,33.88428497314453,35550200,33.88428497314453
NFLX,2011-05-03,33.66999816894531,33.70571517944336,32.57143020629883,33.03428649902344,32200000,33.03428649902344
NFLX,2011-05-04,33.11428451538086,33.14285659790039,32.18571472167969,32.74142837524414,33527900,32.74142837524414
NFLX,2011-05-05,32.3414306640625,33.39714431762695,32.317142486572266,32.90142822265625,27300000,32.90142822265625
NFLX,2011-05-06,33.25285720825195,33.30571365356445,32.71428680419922,32.781429290771484,22122800,32.781429290771484
NFLX,2011-05-09,33.11428451538086,33.82857131958008,33.051429748535156,33.772857666015625,28853300,33.772857666015625
NFLX,2011-05-10,33.880001068115234,34.21428680419922,33.57285690307617,33.9471435546875,26876500,33.9471435546875
NFLX,2011-05-11,34.150001525878906,34.64285659790039,34.00143051147461,34.38142776489258,33600000,34.38142776489258
NFLX,2011-05-12,34.4571418762207,35.25,34.198570251464844,35.11000061035156,36400000,35.11000061035156
NFLX,2011-05-13,34.87571334838867,35.65999984741211,34.76142883300781,35.21714401245117,35317100,35.21714401245117
NFLX,2011-05-16,35.14285659790039,35.15285873413086,33.47142791748047,33.869998931884766,33921300,33.869998931884766
NFLX,2011-05-17,33.57143020629883,34.01142883300781,33.01571273803711,33.84857177734375,29656200,33.84857177734375
NFLX,2011-05-18,33.91428756713867,34.81428527832031,33.894287109375,34.6485710144043,30947000,34.6485710144043
NFLX,2011-05-19,34.78571319580078,35.05571365356445,34.44285583496094,34.67571258544922,23732800,34.67571258544922
NFLX,2011-05-20,34.51142883300781,35.27000045776367,34.4514274597168,35.128570556640625,30755900,35.128570556640625
NFLX,2011-05-23,34.71714401245117,35.6971435546875,34.28571319580078,35.4042854309082,35000000,35.4042854309082
NFLX,2011-05-24,35.698570251464844,36.09714126586914,35.23143005371094,35.371429443359375,31802400,35.371429443359375
NFLX,2011-05-25,35.41999816894531,37.13428497314453,35.310001373291016,37.067142486572266,55647900,37.067142486572266
NFLX,2011-05-26,37.0428581237793,37.98285675048828,36.93714141845703,37.67856979370117,41690600,37.67856979370117
NFLX,2011-05-27,37.78571319580078,37.869998931884766,37.36000061035156,37.78714370727539,19627300,37.78714370727539
NFLX,2011-05-31,38.17856979370117,38.68571472167969,37.771427154541016,38.68571472167969,33658800,38.68571472167969
NFLX,2011-06-01,38.49571228027344,39.0914306640625,37.92856979370117,38.18000030517578,41684300,38.18000030517578
NFLX,2011-06-02,38.00714111328125,38.99714279174805,37.73143005371094,38.81428527832031,30041200,38.81428527832031
NFLX,2011-06-03,38.57143020629883,39.46285629272461,38.5,39.099998474121094,34934900,39.099998474121094
NFLX,2011-06-06,39.0528564453125,39.67142868041992,37.22999954223633,37.512855529785156,45899000,37.512855529785156
NFLX,2011-06-07,37.53571319580078,38.20571517944336,37.25428771972656,37.66999816894531,36411200,37.66999816894531
NFLX,2011-06-08,37.60857009887695,37.91999816894531,36.92856979370117,37.46571350097656,27864200,37.46571350097656
NFLX,2011-06-09,37.459999084472656,37.78285598754883,36.88571548461914,37.5099983215332,21591500,37.5099983215332
NFLX,2011-06-10,37.37428665161133,37.79999923706055,36.83142852783203,36.94571304321289,30501800,36.94571304321289
NFLX,2011-06-13,37.111427307128906,37.57143020629883,36.39142990112305,36.74571228027344,23246300,36.74571228027344
NFLX,2011-06-14,37.11428451538086,37.371429443359375,36.56285858154297,37.30428695678711,21319200,37.30428695678711
NFLX,2011-06-15,37.06856918334961,37.538570404052734,36.612857818603516,36.73143005371094,22248100,36.73143005371094
NFLX,2011-06-16,36.63571548461914,36.81285858154297,34.894287109375,35.61428451538086,39373600,35.61428451538086
NFLX,2011-06-17,35.86428451538086,35.977142333984375,34.9571418762207,35.0957145690918,28554400,35.0957145690918
NFLX,2011-06-20,34.551429748535156,35.40142822265625,34.3028564453125,35.09000015258789,19649000,35.09000015258789
NFLX,2011-06-21,35.09857177734375,36.400001525878906,34.69428634643555,36.235713958740234,21613900,36.235713958740234
NFLX,2011-06-22,35.97142791748047,36.17714309692383,35.38285827636719,35.522857666015625,21876400,35.522857666015625
NFLX,2011-06-23,35.02000045776367,37.264286041259766,34.9571418762207,36.531429290771484,36745800,36.531429290771484
NFLX,2011-06-24,36.71428680419922,37.21428680419922,36.2985725402832,36.70857238769531,34063400,36.70857238769531
NFLX,2011-06-27,36.41428756713867,37.494285583496094,35.948570251464844,37.15999984741211,23160200,37.15999984741211
NFLX,2011-06-28,37.417144775390625,38.084285736083984,37.22428512573242,37.869998931884766,16490600,37.869998931884766
NFLX,2011-06-29,38.14142990112305,38.39142990112305,37.57143020629883,37.84857177734375,18239900,37.84857177734375
NFLX,2011-06-30,37.81428527832031,37.85714340209961,37.25714111328125,37.52714157104492,17966900,37.52714157104492
NFLX,2011-07-01,37.43714141845703,38.32285690307617,37.43714141845703,38.28428649902344,27940500,38.28428649902344
NFLX,2011-07-05,39.42856979370117,41.604286193847656,39.387142181396484,41.37571334838867,62904100,41.37571334838867
NFLX,2011-07-06,40.95000076293945,41.682857513427734,40.64285659790039,41.56571578979492,32587800,41.56571578979492
NFLX,2011-07-07,41.91857147216797,42.478572845458984,41.66143035888672,41.77428436279297,26770100,41.77428436279297
NFLX,2011-07-08,41.18000030517578,42.25714111328125,41.01714324951172,42.16285705566406,20738200,42.16285705566406
NFLX,2011-07-11,42.11857223510742,43.07143020629883,40.985713958740234,41.53428649902344,36917300,41.53428649902344
NFLX,2011-07-12,41.70428466796875,42.327144622802734,40.97142791748047,41.61000061035156,36339800,41.61000061035156
NFLX,2011-07-13,42.9571418762207,43.54142761230469,42.371429443359375,42.67571258544922,49245000,42.67571258544922
NFLX,2011-07-14,42.78571319580078,42.85714340209961,40.75143051147461,40.94571304321289,40881400,40.94571304321289
NFLX,2011-07-15,41.137142181396484,41.39285659790039,40.23143005371094,40.9900016784668,28459200,40.9900016784668
NFLX,2011-07-18,40.3514289855957,40.35285568237305,39.17714309692383,39.85714340209961,28844200,39.85714340209961
NFLX,2011-07-19,40.57143020629883,41.33000183105469,40.56285858154297,41.04142761230469,19149200,41.04142761230469
NFLX,2011-07-20,40.42856979370117,40.70000076293945,39.71714401245117,40.20000076293945,19914300,40.20000076293945
NFLX,2011-07-21,40.21428680419922,40.682857513427734,39.301429748535156,39.40142822265625,22668800,39.40142822265625
NFLX,2011-07-22,38.99856948852539,39.81428527832031,38.650001525878906,39.51142883300781,23739800,39.51142883300781
NFLX,2011-07-25,40.08142852783203,40.78571319580078,39.628570556640625,40.218570709228516,52708600,40.218570709228516
NFLX,2011-07-26,36.514286041259766,38.327144622802734,35.922855377197266,38.130001068115234,97017900,38.130001068115234
NFLX,2011-07-27,38.5099983215332,39.14285659790039,38.17142868041992,38.48857116699219,38229100,38.48857116699219
NFLX,2011-07-28,37.76142883300781,38.672855377197266,37.58714294433594,38.08856964111328,28319200,38.08856964111328
NFLX,2011-07-29,37.2985725402832,38.10285568237305,37.21428680419922,37.99856948852539,23352000,37.99856948852539
NFLX,2011-08-01,38.362857818603516,38.5,36.96571350097656,37.62571334838867,25886700,37.62571334838867
NFLX,2011-08-02,37.39142990112305,38.228572845458984,36.70571517944336,36.74285888671875,23356200,36.74285888671875
NFLX,2011-08-03,36.78571319580078,37.35714340209961,35.87571334838867,37.14285659790039,24917200,37.14285659790039
NFLX,2011-08-04,36.72142791748047,37.18143081665039,34.96571350097656,35.11000061035156,33214300,35.11000061035156
NFLX,2011-08-05,35.505714416503906,35.83856964111328,33.77571487426758,34.44428634643555,37859500,34.44428634643555
NFLX,2011-08-08,32.849998474121094,33.665714263916016,31.64285659790039,32.37714385986328,37291800,32.37714385986328
NFLX,2011-08-09,32.4514274597168,34.29999923706055,32.01856994628906,33.97142791748047,36947400,33.97142791748047
NFLX,2011-08-10,33.35714340209961,34.28428649902344,33.02000045776367,33.202857971191406,22071700,33.202857971191406
NFLX,2011-08-11,33.58714294433594,35.099998474121094,33.37285614013672,34.73285675048828,21564900,34.73285675048828
NFLX,2011-08-12,35.29142761230469,35.407142639160156,34.58142852783203,34.85714340209961,18046000,34.85714340209961
NFLX,2011-08-15,35.0957145690918,35.25428771972656,33.744285583496094,35.182857513427734,23191000,35.182857513427734
NFLX,2011-08-16,34.9042854309082,35.0485725402832,33.70000076293945,34.1485710144043,18447100,34.1485710144043
NFLX,2011-08-17,34.37285614013672,34.439998626708984,32.6485710144043,33.17714309692383,25797100,33.17714309692383
NFLX,2011-08-18,31.91428565979004,32.28571319580078,30.711429595947266,31.068571090698242,34983900,31.068571090698242
NFLX,2011-08-19,30.624286651611328,31.571428298950195,29.28571319580078,29.31571388244629,32870600,29.31571388244629
NFLX,2011-08-22,30.338571548461914,30.338571548461914,29.049999237060547,29.31571388244629,33551000,29.31571388244629
NFLX,2011-08-23,29.571428298950195,31.39285659790039,29.15571403503418,31.362857818603516,29471400,31.362857818603516
NFLX,2011-08-24,31.29142951965332,31.428571701049805,29.928571701049805,30.86142921447754,30849700,30.86142921447754
NFLX,2011-08-25,31.112857818603516,31.95857048034668,30.63142967224121,30.832857131958008,26050500,30.832857131958008
NFLX,2011-08-26,30.625713348388672,31.78571319580078,30.35714340209961,31.698570251464844,25616500,31.698570251464844
NFLX,2011-08-29,32.424285888671875,32.42571258544922,31.75,32.1485710144043,19516000,32.1485710144043
NFLX,2011-08-30,32.07143020629883,34.11571502685547,31.928571701049805,33.75428771972656,31488800,33.75428771972656
NFLX,2011-08-31,34.13285827636719,34.55428695678711,32.98428726196289,33.57285690307617,27595400,33.57285690307617
NFLX,2011-09-01,33.50428771972656,34.07143020629883,33.218570709228516,33.32428741455078,21085400,33.32428741455078
NFLX,2011-09-02,29.81571388244629,30.698570251464844,29.65999984741211,30.444286346435547,55624100,30.444286346435547
NFLX,2011-09-06,29.871429443359375,31.2785701751709,29.818571090698242,31.252857208251953,28156800,31.252857208251953
NFLX,2011-09-07,31.641429901123047,31.711429595947266,30.367143630981445,30.85714340209961,29697500,30.85714340209961
NFLX,2011-09-08,30.579999923706055,31.25,29.972856521606445,30.171428680419922,27562500,30.171428680419922
NFLX,2011-09-09,30.031429290771484,30.299999237060547,29.027143478393555,29.13857078552246,31879400,29.13857078552246
NFLX,2011-09-12,28.75857162475586,30.09000015258789,28.374286651611328,30.007143020629883,31899000,30.007143020629883
NFLX,2011-09-13,29.994285583496094,29.997142791748047,29.149999618530273,29.821428298950195,21983500,29.821428298950195
NFLX,2011-09-14,29.867143630981445,30.178571701049805,29.345714569091797,29.81571388244629,18268600,29.81571388244629
NFLX,2011-09-15,25.247142791748047,26.485713958740234,24.018571853637695,24.178571701049805,148744400,24.178571701049805
NFLX,2011-09-16,23.9714298248291,24,22.020000457763672,22.170000076293945,124931800,22.170000076293945
NFLX,2011-09-19,22.384286880493164,23.284286499023438,20.3700008392334,20.53571319580078,139805400,20.53571319580078
NFLX,2011-09-20,20.200000762939453,20.42571449279785,18.481428146362305,18.575714111328125,224343000,18.575714111328125
NFLX,2011-09-21,18.625713348388672,19.182857513427734,17.860000610351562,18.35714340209961,158463900,18.35714340209961
NFLX,2011-09-22,18.875713348388672,18.985713958740234,17.89285659790039,18.36142921447754,115101000,18.36142921447754
NFLX,2011-09-23,18.292856216430664,19.170000076293945,18.21714210510254,18.479999542236328,74465300,18.479999542236328
NFLX,2011-09-26,19.459999084472656,19.6971435546875,18.079999923706055,18.88857078552246,80972500,18.88857078552246
NFLX,2011-09-27,19.1971435546875,19.284286499023438,18.059999465942383,18.21285629272461,77775600,18.21285629272461
NFLX,2011-09-28,18.362857818603516,18.899999618530273,18.08142852783203,18.162857055664062,56025200,18.162857055664062
NFLX,2011-09-29,18.295713424682617,18.347143173217773,15.39142894744873,16.170000076293945,135921800,16.170000076293945
NFLX,2011-09-30,15.602856636047363,16.53571319580078,15.375714302062988,16.181428909301758,76881700,16.181428909301758
NFLX,2011-10-03,16.448570251464844,17.134286880493164,16.088571548461914,16.178571701049805,59146500,16.178571701049805
NFLX,2011-10-04,16.382856369018555,16.71428680419922,15.714285850524902,16.41428565979004,50512000,16.41428565979004
NFLX,2011-10-05,16.51285743713379,17.12285614013672,16,17.108570098876953,52418800,17.108570098876953
NFLX,2011-10-06,17.100000381469727,17.75,16.92571449279785,17.605714797973633,40497100,17.605714797973633
NFLX,2011-10-07,17.571428298950195,17.739999771118164,16.71428680419922,16.744285583496094,40393500,16.744285583496094
NFLX,2011-10-10,18.222856521606445,18.35714340209961,15.329999923706055,15.945713996887207,151744600,15.945713996887207
NFLX,2011-10-11,15.617142677307129,15.848570823669434,14.732856750488281,15.522856712341309,141077300,15.522856712341309
NFLX,2011-10-12,15.628570556640625,16.605714797973633,15.295714378356934,16.231428146362305,72188200,16.231428146362305
NFLX,2011-10-13,16.08571434020996,16.99571418762207,15.89285659790039,16.715713500976562,69115200,16.715713500976562
NFLX,2011-10-14,17.35285758972168,17.428571701049805,16.342857360839844,16.5771427154541,49319200,16.5771427154541
NFLX,2011-10-17,16.558570861816406,17.03571319580078,16.461429595947266,16.761428833007812,39347000,16.761428833007812
NFLX,2011-10-18,16.75,16.784286499023438,15.79714298248291,15.962857246398926,42016100,15.962857246398926
NFLX,2011-10-19,15.808570861816406,16.29857063293457,15.084285736083984,15.631428718566895,60456900,15.631428718566895
NFLX,2011-10-20,15.721428871154785,15.998571395874023,15.582857131958008,15.925713539123535,25578000,15.925713539123535
NFLX,2011-10-21,16.24142837524414,16.73285675048828,15.848570823669434,16.719999313354492,43923600,16.719999313354492
NFLX,2011-10-24,17.014286041259766,17.182857513427734,16.44285774230957,16.977142333984375,120460200,16.977142333984375
NFLX,2011-10-25,10.699999809265137,11.341428756713867,10.60714340209961,11.052857398986816,315541800,11.052857398986816
NFLX,2011-10-26,11.247142791748047,11.631428718566895,10.771429061889648,11.342857360839844,148733900,11.342857360839844
NFLX,2011-10-27,11.739999771118164,11.817143440246582,11.321429252624512,11.55142879486084,71190000,11.55142879486084
NFLX,2011-10-28,11.468570709228516,12.09428596496582,11.371429443359375,12.020000457763672,57769600,12.020000457763672
NFLX,2011-10-31,11.94857120513916,12.012857437133789,11.635713577270508,11.725713729858398,39653600,11.725713729858398
NFLX,2011-11-01,11.444286346435547,11.571429252624512,11.248571395874023,11.441429138183594,33016200,11.441429138183594
NFLX,2011-11-02,11.529999732971191,12.057143211364746,11.444286346435547,11.912857055664062,41384000,11.912857055664062
NFLX,2011-11-03,12.018570899963379,13.228570938110352,11.685713768005371,13.184286117553711,94685500,13.184286117553711
NFLX,2011-11-04,13.067143440246582,13.270000457763672,12.535714149475098,12.859999656677246,84483700,12.859999656677246
NFLX,2011-11-07,13,13.40571403503418,12.854286193847656,12.975713729858398,47485200,12.975713729858398
NFLX,2011-11-08,13.032856941223145,13.228570938110352,12.807143211364746,12.924285888671875,31906000,12.924285888671875
NFLX,2011-11-09,12.714285850524902,12.920000076293945,12.571429252624512,12.578571319580078,28756000,12.578571319580078
NFLX,2011-11-10,12.755714416503906,12.899999618530273,12.119999885559082,12.15999984741211,39614400,12.15999984741211
NFLX,2011-11-11,12.271429061889648,12.564286231994629,11.95714282989502,12.535714149475098,38140200,12.535714149475098
NFLX,2011-11-14,12.569999694824219,12.585714340209961,12.20714282989502,12.24571418762207,21811300,12.24571418762207
NFLX,2011-11-15,12.164285659790039,12.435713768005371,12.071429252624512,12.325714111328125,21372400,12.325714111328125
NFLX,2011-11-16,12.351428985595703,12.351428985595703,11.555713653564453,11.597143173217773,34560400,11.597143173217773
NFLX,2011-11-17,11.53857135772705,11.571429252624512,10.827142715454102,10.922857284545898,52823400,10.922857284545898
NFLX,2011-11-18,10.95714282989502,11.285714149475098,10.8628568649292,11.151429176330566,34729100,11.151429176330566
NFLX,2011-11-21,11,11.425713539123535,10.465714454650879,10.638570785522461,44408000,10.638570785522461
NFLX,2011-11-22,9.8871431350708,10.600000381469727,9.85714340209961,10.064286231994629,106696800,10.064286231994629
NFLX,2011-11-23,9.949999809265137,10.111429214477539,9.774286270141602,9.785714149475098,44626400,9.785714149475098
NFLX,2011-11-25,9.7385711669921875,9.945713996887207,8.985713958740234,9.122857093811035,38045000,9.122857093811035
NFLX,2011-11-28,9.600000381469727,10.10857105255127,9.544285774230957,9.992856979370117,56503300,9.992856979370117
NFLX,2011-11-29,9.90428638458252,9.9128570556640625,9.378570556640625,9.652856826782227,50081500,9.652856826782227
NFLX,2011-11-30,9.861429214477539,9.902856826782227,8.90999984741211,9.218570709228516,108332700,9.218570709228516
NFLX,2011-12-01,9.20285701751709,9.777142524719238,9.14285659790039,9.59571361541748,52402700,9.59571361541748
NFLX,2011-12-02,9.460000038146973,9.69857120513916,9.30142879486084,9.481429100036621,39710300,9.481429100036621
NFLX,2011-12-05,9.564286231994629,10.272856712341309,9.328571319580078,10.017143249511719,67872000,10.017143249511719
NFLX,2011-12-06,10.011428833007812,10.109999656677246,9.544285774230957,9.734286308288574,59470600,9.734286308288574
NFLX,2011-12-07,9.757143020629883,10.395713806152344,9.64285659790039,10.279999732971191,59046400,10.279999732971191
NFLX,2011-12-08,10.218570709228516,10.421428680419922,9.869999885559082,9.917142868041992,46216100,9.917142868041992
NFLX,2011-12-09,9.934286117553711,10.239999771118164,9.932856559753418,10.127142906188965,32909100,10.127142906188965
NFLX,2011-12-12,9.962857246398926,10.975713729858398,9.931428909301758,10.751428604125977,93400300,10.751428604125977
NFLX,2011-12-13,10.778571128845215,11.084285736083984,10.228570938110352,10.30142879486084,72621500,10.30142879486084
NFLX,2011-12-14,9.9399995803833,10.235713958740234,9.84571361541748,10.148571014404297,37184000,10.148571014404297
NFLX,2011-12-15,10.228570938110352,10.279999732971191,9.914285659790039,9.960000038146973,26247200,9.960000038146973
NFLX,2011-12-16,10.027142524719238,10.121429443359375,9.880000114440918,9.974286079406738,32560500,9.974286079406738
NFLX,2011-12-19,9.970000267028809,9.970000267028809,9.561429023742676,9.592857360839844,24200400,9.592857360839844
NFLX,2011-12-20,9.807143211364746,10.227143287658691,9.74571418762207,10.199999809265137,30880500,10.199999809265137
NFLX,2011-12-21,10.184286117553711,10.34428596496582,10.027142524719238,10.138570785522461,25386900,10.138570785522461
NFLX,2011-12-22,10.15999984741211,10.628570556640625,10.15999984741211,10.54857063293457,25860800,10.54857063293457
NFLX,2011-12-23,10.59000015258789,10.65428638458252,10.328571319580078,10.374285697937012,22556100,10.374285697937012
NFLX,2011-12-27,10.328571319580078,10.355713844299316,10.028571128845215,10.085714340209961,21940800,10.085714340209961
NFLX,2011-12-28,10.074286460876465,10.14285659790039,9.795714378356934,9.885713577270508,23597000,9.885713577270508
NFLX,2011-12-29,9.854286193847656,9.984286308288574,9.658571243286133,9.899999618530273,26163200,9.899999618530273
NFLX,2011-12-30,9.872857093811035,10.084285736083984,9.832857131958008,9.898571014404297,21809200,9.898571014404297
NFLX,2012-01-03,10.039999961853027,10.388570785522461,10.018570899963379,10.319999694824219,29213800,10.319999694824219
NFLX,2012-01-04,10.335714340209961,11.567143440246582,10.258570671081543,11.492856979370117,100489900,11.492856979370117
NFLX,2012-01-05,11.34571361541748,11.694286346435547,11.039999961853027,11.328571319580078,86552900,11.328571319580078
NFLX,2012-01-06,11.302857398986816,12.471428871154785,11.242856979370117,12.327142715454102,125610800,12.327142715454102
NFLX,2012-01-09,12.80142879486084,14.235713958740234,12.44857120513916,14.025713920593262,214073300,14.025713920593262
NFLX,2012-01-10,14.257143020629883,14.262857437133789,13.214285850524902,13.6899995803833,146335000,13.6899995803833
NFLX,2012-01-11,13.569999694824219,13.657142639160156,13.064286231994629,13.164285659790039,87148600,13.164285659790039
NFLX,2012-01-12,13.21142864227295,13.338570594787598,12.742856979370117,13.164285659790039,61243000,13.164285659790039
NFLX,2012-01-13,13.067143440246582,13.79285717010498,12.885713577270508,13.482856750488281,88839100,13.482856750488281
NFLX,2012-01-17,13.714285850524902,13.978570938110352,13.475713729858398,13.531429290771484,58832200,13.531429290771484
NFLX,2012-01-18,13.311429023742676,14.131428718566895,13.178570747375488,14.077142715454102,66091200,14.077142715454102
NFLX,2012-01-19,14.237142562866211,14.942856788635254,14.237142562866211,14.779999732971191,78789900,14.779999732971191
NFLX,2012-01-20,14.657142639160156,14.967143058776855,14.241429328918457,14.319999694824219,53860800,14.319999694824219
NFLX,2012-01-23,14.101428985595703,14.231429100036621,13.371429443359375,13.422857284545898,61086900,13.422857284545898
NFLX,2012-01-24,13.157142639160156,13.527142524719238,13.068571090698242,13.238571166992188,41929300,13.238571166992188
NFLX,2012-01-25,13.242856979370117,13.64285659790039,13.092857360839844,13.577142715454102,77953400,13.577142715454102
NFLX,2012-01-26,16.27142906188965,17.0528564453125,16.00857162475586,16.572856903076172,158944100,16.572856903076172
NFLX,2012-01-27,16.542856216430664,17.71285629272461,16.325714111328125,17.68428611755371,102228700,17.68428611755371
NFLX,2012-01-30,17.822856903076172,18.497142791748047,17.60285758972168,17.91857147216797,105826000,17.91857147216797
NFLX,2012-01-31,17.855714797973633,17.927143096923828,16.821428298950195,17.171428680419922,84273700,17.171428680419922
NFLX,2012-02-01,17.34428596496582,17.678571701049805,16.89285659790039,17.567142486572266,52306800,17.567142486572266
NFLX,2012-02-02,17.64285659790039,17.96428680419922,17.46428680419922,17.71428680419922,41126400,17.71428680419922
NFLX,2012-02-03,17.85714340209961,18.21285629272461,17.6200008392334,18.06142807006836,46788000,18.06142807006836
NFLX,2012-02-06,17.60285758972168,18.657142639160156,17.407142639160156,18.46428680419922,81617200,18.46428680419922
NFLX,2012-02-07,18.389999389648438,19.06142807006836,18.115713119506836,18.268571853637695,81435200,18.268571853637695
NFLX,2012-02-08,17.981428146362305,18.198570251464844,17.632856369018555,17.71428680419922,51012500,17.71428680419922
NFLX,2012-02-09,17.772857666015625,18.139999389648438,17.450000762939453,17.834285736083984,40514600,17.834285736083984
NFLX,2012-02-10,17.7214298248291,18.03571319580078,17.5528564453125,17.704286575317383,33901000,17.704286575317383
NFLX,2012-02-13,17.85285758972168,17.854286193847656,16.875713348388672,16.899999618530273,52550400,16.899999618530273
NFLX,2012-02-14,16.998571395874023,17.75,16.935714721679688,17.58142852783203,52407600,17.58142852783203
NFLX,2012-02-15,17.661428451538086,17.902856826782227,17.29857063293457,17.437143325805664,37126600,17.437143325805664
NFLX,2012-02-16,17.45857048034668,17.73285675048828,17.14285659790039,17.415714263916016,40575500,17.415714263916016
NFLX,2012-02-17,17.4471435546875,17.5528564453125,17.149999618530273,17.407142639160156,25934300,17.407142639160156
NFLX,2012-02-21,17.69285774230957,18.02142906188965,16.66857147216797,16.77142906188965,80490900,16.77142906188965
NFLX,2012-02-22,16.415714263916016,16.428571701049805,15.505714416503906,16.05714225769043,93191700,16.05714225769043
NFLX,2012-02-23,15.935713768005371,16.30714225769043,15.880000114440918,16.141429901123047,39762100,16.141429901123047
NFLX,2012-02-24,16.125713348388672,16.2785701751709,15.899999618530273,15.95285701751709,27089300,15.95285701751709
NFLX,2012-02-27,15.435713768005371,15.770000457763672,15.234286308288574,15.630000114440918,45077900,15.630000114440918
NFLX,2012-02-28,15.487142562866211,16.40999984741211,15.442856788635254,16.18857192993164,42196700,16.18857192993164
NFLX,2012-02-29,16.154285430908203,16.270000457763672,15.680000305175781,15.818571090698242,37569000,15.818571090698242
NFLX,2012-03-01,15.585714340209961,16.238571166992188,15.502857208251953,16.10714340209961,36876000,16.10714340209961
NFLX,2012-03-02,16.06999969482422,16.834285736083984,15.942856788635254,16.44285774230957,40653200,16.44285774230957
NFLX,2012-03-05,16.385713577270508,16.645713806152344,15.815713882446289,15.829999923706055,27605200,15.829999923706055
NFLX,2012-03-06,15.64142894744873,15.65428638458252,15.14285659790039,15.304286003112793,32221700,15.304286003112793
NFLX,2012-03-07,15.920000076293945,15.920000076293945,14.647143363952637,15.027142524719238,76797000,15.027142524719238
NFLX,2012-03-08,15.135713577270508,15.491429328918457,14.85714340209961,15.438570976257324,45752700,15.438570976257324
NFLX,2012-03-09,15.285714149475098,15.751428604125977,15.092857360839844,15.59000015258789,37167200,15.59000015258789
NFLX,2012-03-12,15.39285659790039,15.821429252624512,15.078571319580078,15.171428680419922,34559700,15.171428680419922
NFLX,2012-03-13,15.411429405212402,15.614286422729492,15.021429061889648,15.192856788635254,30739800,15.192856788635254
NFLX,2012-03-14,15.117142677307129,15.135713577270508,14.699999809265137,15.035714149475098,36208200,15.035714149475098
NFLX,2012-03-15,15.050000190734863,15.807143211364746,15,15.738571166992188,40880000,15.738571166992188
NFLX,2012-03-16,15.751428604125977,15.958571434020996,15.365714073181152,15.708571434020996,37198700,15.708571434020996
NFLX,2012-03-19,15.644286155700684,16.428571701049805,15.544285774230957,16.332857131958008,37095100,16.332857131958008
NFLX,2012-03-20,16.272857666015625,16.678571701049805,16.158571243286133,16.431428909301758,31507700,16.431428909301758
NFLX,2012-03-21,16.571428298950195,17.270000457763672,16.51714324951172,17.157142639160156,47321400,17.157142639160156
NFLX,2012-03-22,17.14714241027832,17.639999389648438,16.838571548461914,16.961429595947266,42754600,16.961429595947266
NFLX,2012-03-23,17.062856674194336,17.31142807006836,16.75857162475586,17.170000076293945,37734200,17.170000076293945
NFLX,2012-03-26,17.3700008392334,17.455713272094727,17.02142906188965,17.427143096923828,32428200,17.427143096923828
NFLX,2012-03-27,17.448570251464844,17.63857078552246,17.219999313354492,17.238571166992188,24382400,17.238571166992188
NFLX,2012-03-28,17.178571701049805,17.28571319580078,16.90571403503418,16.972856521606445,22874600,16.972856521606445
NFLX,2012-03-29,16.847143173217773,16.941429138183594,16.14285659790039,16.435714721679688,32632600,16.435714721679688
NFLX,2012-03-30,16.501428604125977,16.755714416503906,16.31142807006836,16.43428611755371,29270500,16.43428611755371
NFLX,2012-04-02,16.399999618530273,16.399999618530273,16.014286041259766,16.281429290771484,26645500,16.281429290771484
NFLX,2012-04-03,15.831428527832031,16.321428298950195,15.678570747375488,16.137142181396484,46004700,16.137142181396484
NFLX,2012-04-04,15.947142601013184,16.078571319580078,15.699999809265137,15.751428604125977,20766200,15.751428604125977
NFLX,2012-04-05,15.705714225769043,15.944286346435547,15.617142677307129,15.785714149475098,22763300,15.785714149475098
NFLX,2012-04-09,15.537142753601074,15.668571472167969,15.232856750488281,15.239999771118164,22637300,15.239999771118164
NFLX,2012-04-10,15.331428527832031,15.399999618530273,14.54285717010498,14.5600004196167,35105000,14.5600004196167
NFLX,2012-04-11,14.748571395874023,14.817143440246582,14.074286460876465,14.258570671081543,52320800,14.258570671081543
NFLX,2012-04-12,14.465714454650879,14.989999771118164,14.187143325805664,14.894286155700684,33845000,14.894286155700684
NFLX,2012-04-13,14.987142562866211,15.214285850524902,14.615714073181152,14.881428718566895,27695500,14.881428718566895
NFLX,2012-04-16,14.944286346435547,15,14.342857360839844,14.449999809265137,26727400,14.449999809265137
NFLX,2012-04-17,14.528571128845215,15.380000114440918,14.527142524719238,15.28857135772705,31110800,15.28857135772705
NFLX,2012-04-18,15.212857246398926,15.531429290771484,15.178570747375488,15.279999732971191,23503900,15.279999732971191
NFLX,2012-04-19,15.010000228881836,15.672857284545898,14.897143363952637,15.29857063293457,25097100,15.29857063293457
NFLX,2012-04-20,15.359999656677246,15.45285701751709,15.09571361541748,15.158571243286133,18275600,15.158571243286133
NFLX,2012-04-23,14.984286308288574,15,14.541428565979004,14.54857063293457,84274400,14.54857063293457
NFLX,2012-04-24,12.359999656677246,12.85714340209961,12.328571319580078,12.525713920593262,117393500,12.525713920593262
NFLX,2012-04-25,12.65571403503418,12.65571403503418,11.651429176330566,12.335714340209961,83428800,12.335714340209961
NFLX,2012-04-26,12.228570938110352,12.54857063293457,11.972857475280762,12.152856826782227,55948900,12.152856826782227
NFLX,2012-04-27,12.244285583496094,12.270000457763672,11.85714340209961,11.962857246398926,36031100,11.962857246398926
NFLX,2012-04-30,11.802857398986816,11.838570594787598,11.394286155700684,11.44857120513916,52679200,11.44857120513916
NFLX,2012-05-01,11.470000267028809,11.812856674194336,11.285714149475098,11.622857093811035,32983300,11.622857093811035
NFLX,2012-05-02,11.534285545349121,11.854286193847656,11.45142936706543,11.747142791748047,27384000,11.747142791748047
NFLX,2012-05-03,11.687143325805664,11.739999771118164,10.78857135772705,10.852856636047363,53015900,10.852856636047363
NFLX,2012-05-04,10.827142715454102,10.914285659790039,10.30142879486084,10.44857120513916,63666400,10.44857120513916
NFLX,2012-05-07,10.35714340209961,10.802857398986816,10.332857131958008,10.492856979370117,28700000,10.492856979370117
NFLX,2012-05-08,10.438570976257324,10.472857475280762,10.082857131958008,10.398571014404297,27203400,10.398571014404297
NFLX,2012-05-09,10.304286003112793,10.704285621643066,10.191429138183594,10.621429443359375,26118400,10.621429443359375
NFLX,2012-05-10,10.692856788635254,10.71142864227295,10.300000190734863,10.34571361541748,26424300,10.34571361541748
NFLX,2012-05-11,10.412857055664062,11.19857120513916,10.355713844299316,11.054286003112793,62239800,11.054286003112793
NFLX,2012-05-14,11.018570899963379,11.235713958740234,10.80142879486084,10.994285583496094,37849700,10.994285583496094
NFLX,2012-05-15,11.111429214477539,11.328571319580078,11.014286041259766,11.068571090698242,31319400,11.068571090698242
NFLX,2012-05-16,11.081428527832031,11.205714225769043,10.521429061889648,10.600000381469727,36699600,10.600000381469727
NFLX,2012-05-17,10.60714340209961,10.630000114440918,10.271429061889648,10.281429290771484,23778300,10.281429290771484
NFLX,2012-05-18,10.328571319580078,10.39285659790039,9.3371429443359375,9.994285583496094,29415400,9.994285583496094
NFLX,2012-05-21,9.978570938110352,10.312856674194336,9.649999618530273,10.248571395874023,25143300,10.248571395874023
NFLX,2012-05-22,10.257143020629883,10.342857360839844,9.60714340209961,9.672857284545898,40014800,9.672857284545898
NFLX,2012-05-23,9.638570785522461,10.307143211364746,9.59571361541748,10.272856712341309,44100000,10.272856712341309
NFLX,2012-05-24,10.217143058776855,10.241429328918457,9.928570747375488,10.03857135772705,20742400,10.03857135772705
NFLX,2012-05-25,10.085714340209961,10.501428604125977,9.984286308288574,10.031429290771484,33371100,10.031429290771484
NFLX,2012-05-29,10.151429176330566,10.164285659790039,9.742856979370117,9.920000076293945,31997000,9.920000076293945
NFLX,2012-05-30,9.782856941223145,9.85714340209961,9.571429252624512,9.619999885559082,32890900,9.619999885559082
NFLX,2012-05-31,9.528571128845215,9.681428909301758,8.90999984741211,9.062856674194336,53803400,9.062856674194336
NFLX,2012-06-01,8.70714282989502,9.104286193847656,8.671428680419922,8.992856979370117,35578200,8.992856979370117
NFLX,2012-06-04,9.035714149475098,9.319999694824219,8.90999984741211,9.285714149475098,35291200,9.285714149475098
NFLX,2012-06-05,9.287142753601074,9.475713729858398,9.178570747375488,9.2614288330078125,24048500,9.2614288330078125
NFLX,2012-06-06,9.380000114440918,9.767143249511719,9.307143211364746,9.411429405212402,30676800,9.411429405212402
NFLX,2012-06-07,9.514286041259766,9.557143211364746,9.20142936706543,9.234286308288574,21045500,9.234286308288574
NFLX,2012-06-08,9.195713996887207,9.445713996887207,9.104286193847656,9.377142906188965,22017100,9.377142906188965
NFLX,2012-06-11,9.484286308288574,9.512857437133789,8.997142791748047,9,22941100,9
NFLX,2012-06-12,9.037142753601074,9.194286346435547,8.907142639160156,9.002857208251953,20797700,9.002857208251953
NFLX,2012-06-13,8.942856788635254,9.205714225769043,8.875714302062988,8.975713729858398,17924900,8.975713729858398
NFLX,2012-06-14,8.970000267028809,9.021429061889648,8.717143058776855,8.95142936706543,26137300,8.95142936706543
NFLX,2012-06-15,9.03857135772705,9.418571472167969,8.96142864227295,9.398571014404297,33022500,9.398571014404297
NFLX,2012-06-18,9.294285774230957,9.564286231994629,9.255714416503906,9.532856941223145,22997800,9.532856941223145
NFLX,2012-06-19,9.557143211364746,10.068571090698242,9.507143020629883,9.975713729858398,27706700,9.975713729858398
NFLX,2012-06-20,9.925713539123535,9.935713768005371,9.658571243286133,9.737142562866211,26638500,9.737142562866211
NFLX,2012-06-21,9.751428604125977,9.777142524719238,9.39285659790039,9.40571403503418,17690400,9.40571403503418
NFLX,2012-06-22,9.462857246398926,9.752857208251953,9.385713577270508,9.694286346435547,18074700,9.694286346435547
NFLX,2012-06-25,9.687143325805664,9.932856559753418,9.485713958740234,9.575714111328125,30746100,9.575714111328125
NFLX,2012-06-26,9.601428985595703,9.672857284545898,9.477143287658691,9.54285717010498,15611400,9.54285717010498
NFLX,2012-06-27,9.575714111328125,9.60714340209961,9.371429443359375,9.498571395874023,15383200,9.498571395874023
NFLX,2012-06-28,9.442856788635254,9.722857475280762,9.397143363952637,9.622857093811035,15090600,9.622857093811035
NFLX,2012-06-29,9.757143020629883,9.822856903076172,9.54714298248291,9.784285545349121,19991300,9.784285545349121
NFLX,2012-07-02,9.824286460876465,9.842857360839844,9.60714340209961,9.692856788635254,12992700,9.692856788635254
NFLX,2012-07-03,9.784285545349121,10.397143363952637,9.672857284545898,10.291428565979004,25261600,10.291428565979004
NFLX,2012-07-05,10.618571281433105,11.842857360839844,10.60857105255127,11.674285888671875,104498100,11.674285888671875
NFLX,2012-07-06,11.962857246398926,12.199999809265137,11.460000038146973,11.69857120513916,85261400,11.69857120513916
NFLX,2012-07-09,11.854286193847656,12.027142524719238,11.449999809265137,11.855713844299316,43262800,11.855713844299316
NFLX,2012-07-10,11.960000038146973,11.971428871154785,11.361429214477539,11.46142864227295,35242200,11.46142864227295
NFLX,2012-07-11,11.442856788635254,12.124285697937012,11.411429405212402,11.662857055664062,43044400,11.662857055664062
NFLX,2012-07-12,11.645713806152344,12.214285850524902,11.5,12.138570785522461,41447700,12.138570785522461
NFLX,2012-07-13,12.25428581237793,12.378570556640625,11.988571166992188,12.128570556640625,39032000,12.128570556640625
NFLX,2012-07-16,12.158571243286133,12.221428871154785,11.804286003112793,11.854286193847656,20946800,11.854286193847656
NFLX,2012-07-17,11.89285659790039,11.927143096923828,11.524286270141602,11.682856559753418,27820800,11.682856559753418
NFLX,2012-07-18,11.60714340209961,11.84428596496582,11.534285545349121,11.609999656677246,21576100,11.609999656677246
NFLX,2012-07-19,11.708571434020996,12.118571281433105,11.645713806152344,11.874285697937012,29133300,11.874285697937012
NFLX,2012-07-20,11.808570861816406,11.931428909301758,11.64285659790039,11.688570976257324,24369800,11.688570976257324
NFLX,2012-07-23,11.532856941223145,11.602856636047363,11.214285850524902,11.420000076293945,30965200,11.420000076293945
NFLX,2012-07-24,11.581428527832031,11.781429290771484,11.115714073181152,11.484286308288574,64700300,11.484286308288574
NFLX,2012-07-25,9.172857284545898,9.54285717010498,8.45714282989502,8.611429214477539,173470500,8.611429214477539
NFLX,2012-07-26,8.472857475280762,8.494285583496094,8.020000457763672,8.144286155700684,79756600,8.144286155700684
NFLX,2012-07-27,8.194286346435547,8.467143058776855,8.14285659790039,8.417142868041992,38009300,8.417142868041992
NFLX,2012-07-30,8.418571472167969,8.565713882446289,8.04714298248291,8.25,29932700,8.25
NFLX,2012-07-31,8.20714282989502,8.331428527832031,8.0871429443359375,8.121429443359375,17320800,8.121429443359375
NFLX,2012-08-01,8.204285621643066,8.25428581237793,7.728570938110352,7.785714149475098,33832400,7.785714149475098
NFLX,2012-08-02,7.75428581237793,7.955714225769043,7.612856864929199,7.695713996887207,23945600,7.695713996887207
NFLX,2012-08-03,7.8371429443359375,7.925714015960693,7.544285774230957,7.7014288902282715,37295300,7.7014288902282715
NFLX,2012-08-06,7.791429042816162,8.167142868041992,7.730000019073486,8.1128568649292,28527800,8.1128568649292
NFLX,2012-08-07,8.135713577270508,8.49571418762207,8.078571319580078,8.271429061889648,30769900,8.271429061889648
NFLX,2012-08-08,8.224286079406738,8.4128570556640625,8.167142868041992,8.257143020629883,18194400,8.257143020629883
NFLX,2012-08-09,8.227143287658691,8.350000381469727,8.178570747375488,8.272856712341309,16492700,8.272856712341309
NFLX,2012-08-10,8.237142562866211,8.651429176330566,8.128570556640625,8.557143211364746,35032200,8.557143211364746
NFLX,2012-08-13,8.74571418762207,8.75,8.35714340209961,8.558570861816406,33324900,8.558570861816406
NFLX,2012-08-14,8.65999984741211,9.014286041259766,8.567143440246582,8.822856903076172,48119400,8.822856903076172
NFLX,2012-08-15,8.861429214477539,9.097143173217773,8.831428527832031,9.037142753601074,30844100,9.037142753601074
NFLX,2012-08-16,9.065713882446289,9.227143287658691,8.971428871154785,9.187143325805664,17630900,9.187143325805664
NFLX,2012-08-17,9.268570899963379,9.359999656677246,9.072856903076172,9.098570823669434,22405600,9.098570823669434
NFLX,2012-08-20,9.091428756713867,9.335714340209961,8.880000114440918,9.177143096923828,26658800,9.177143096923828
NFLX,2012-08-21,9.305713653564453,9.521429061889648,9.235713958740234,9.371429443359375,23355500,9.371429443359375
NFLX,2012-08-22,9.302857398986816,9.485713958740234,9.257143020629883,9.342857360839844,18030600,9.342857360839844
NFLX,2012-08-23,9.431428909301758,9.491429328918457,9.082857131958008,9.149999618530273,32580800,9.149999618530273
NFLX,2012-08-24,9.012857437133789,9.114286422729492,8.835714340209961,9.022856712341309,26161800,9.022856712341309
NFLX,2012-08-27,9.045714378356934,9.138570785522461,8.894286155700684,8.9128570556640625,18046700,8.9128570556640625
NFLX,2012-08-28,8.89142894744873,9.084285736083984,8.881428718566895,8.992856979370117,15859200,8.992856979370117
NFLX,2012-08-29,9.007143020629883,9.121429443359375,8.935713768005371,9.062856674194336,15660400,9.062856674194336
NFLX,2012-08-30,9.022856712341309,9.054286003112793,8.59571361541748,8.640000343322754,18679500,8.640000343322754
NFLX,2012-08-31,8.758570671081543,8.789999961853027,8.441429138183594,8.531429290771484,29560300,8.531429290771484
NFLX,2012-09-04,8.285714149475098,8.285714149475098,7.590000152587891,7.989999771118164,87416700,7.989999771118164
NFLX,2012-09-05,7.942856788635254,7.954286098480225,7.7614288330078125,7.851428985595703,38565100,7.851428985595703
NFLX,2012-09-06,7.944285869598389,8.1128568649292,7.737143039703369,8.092857360839844,37297400,8.092857360839844
NFLX,2012-09-07,8.097143173217773,8.257143020629883,7.978570938110352,8.09428596496582,29617700,8.09428596496582
NFLX,2012-09-10,8.04857063293457,8.147143363952637,7.944285869598389,7.9885711669921875,24892700,7.9885711669921875
NFLX,2012-09-11,7.985713958740234,8.195713996887207,7.871428966522217,8.165714263916016,33040000,8.165714263916016
NFLX,2012-09-12,8.214285850524902,8.361429214477539,8.079999923706055,8.172857284545898,22096900,8.172857284545898
NFLX,2012-09-13,8.124285697937012,8.311429023742676,8.012857437133789,8.285714149475098,24490900,8.285714149475098
NFLX,2012-09-14,8.35714340209961,8.774286270141602,8.328571319580078,8.645713806152344,33067300,8.645713806152344
NFLX,2012-09-17,8.425713539123535,8.428570747375488,8.109999656677246,8.145713806152344,36278900,8.145713806152344
NFLX,2012-09-18,8.184286117553711,8.331428527832031,7.974286079406738,8.008570671081543,30298100,8.008570671081543
NFLX,2012-09-19,8.105713844299316,8.271429061889648,7.9571428298950195,8.148571014404297,35348600,8.148571014404297
NFLX,2012-09-20,8.0600004196167,8.398571014404297,8.057143211364746,8.39142894744873,37217600,8.39142894744873
NFLX,2012-09-21,8.489999771118164,8.531429290771484,8.20142936706543,8.255714416503906,30074800,8.255714416503906
NFLX,2012-09-24,8.122857093811035,8.262857437133789,8.041428565979004,8.055713653564453,23661400,8.055713653564453
NFLX,2012-09-25,8.10714340209961,8.1371431350708,7.67142915725708,7.685713768005371,41858600,7.685713768005371
NFLX,2012-09-26,7.712856769561768,7.989999771118164,7.57857084274292,7.87571382522583,36625400,7.87571382522583
NFLX,2012-09-27,7.980000019073486,8.014286041259766,7.737143039703369,7.935713768005371,21350700,7.935713768005371
NFLX,2012-09-28,7.862856864929199,7.9728569984436035,7.74571418762207,7.7771430015563965,15932700,7.7771430015563965
NFLX,2012-10-01,7.800000190734863,8.085714340209961,7.762856960296631,8.007143020629883,30765700,8.007143020629883
NFLX,2012-10-02,8.064286231994629,8.184286117553711,7.900000095367432,8.065713882446289,21589400,8.065713882446289
NFLX,2012-10-03,8.341428756713867,8.949999809265137,8.321429252624512,8.9399995803833,76064800,8.9399995803833
NFLX,2012-10-04,8.949999809265137,9.609999656677246,8.944286346435547,9.524286270141602,91616700,9.524286270141602
NFLX,2012-10-05,9.579999923706055,9.742856979370117,9.302857398986816,9.508570671081543,59170300,9.508570671081543
NFLX,2012-10-08,10.19857120513916,10.604286193847656,10.017143249511719,10.502857208251953,92280300,10.502857208251953
NFLX,2012-10-09,9.842857360839844,9.925713539123535,9.342857360839844,9.361429214477539,82145000,9.361429214477539
NFLX,2012-10-10,9.40428638458252,9.704285621643066,9.304286003112793,9.35714340209961,38742900,9.35714340209961
NFLX,2012-10-11,9.557143211364746,9.585714340209961,9.318571090698242,9.425713539123535,22013600,9.425713539123535
NFLX,2012-10-12,9.399999618530273,9.514286041259766,9.10857105255127,9.1899995803833,20710200,9.1899995803833
NFLX,2012-10-15,9.307143211364746,9.311429023742676,9.057143211364746,9.251428604125977,20745200,9.251428604125977
NFLX,2012-10-16,9.271429061889648,9.458571434020996,9.10857105255127,9.435713768005371,29302000,9.435713768005371
NFLX,2012-10-17,9.430000305175781,9.831428527832031,9.377142906188965,9.78857135772705,26464200,9.78857135772705
NFLX,2012-10-18,9.784285545349121,9.977143287658691,9.564286231994629,9.622857093811035,26797400,9.622857093811035
NFLX,2012-10-19,9.598570823669434,9.64285659790039,9.180000305175781,9.282856941223145,22881600,9.282856941223145
NFLX,2012-10-22,9.194286346435547,9.96142864227295,9.184286117553711,9.697142601013184,45678500,9.697142601013184
NFLX,2012-10-23,9.614286422729492,9.878570556640625,9.437143325805664,9.74571418762207,63498400,9.74571418762207
NFLX,2012-10-24,8.265713691711426,8.714285850524902,8.199999809265137,8.588570594787598,100060100,8.588570594787598
NFLX,2012-10-25,8.578571319580078,8.8100004196167,8.557143211364746,8.787142753601074,33046300,8.787142753601074
NFLX,2012-10-26,8.79285717010498,10.034285545349121,8.64142894744873,9.9399995803833,103433400,9.9399995803833
NFLX,2012-10-31,9.487142562866211,12.135713577270508,9.364286422729492,11.319999694824219,107308600,11.319999694824219
NFLX,2012-11-01,11.121429443359375,11.384285926818848,10.664285659790039,11.098570823669434,62669600,11.098570823669434
NFLX,2012-11-02,11.035714149475098,11.407142639160156,10.852856636047363,10.985713958740234,29650600,10.985713958740234
NFLX,2012-11-05,10.652856826782227,11.277142524719238,10.64285659790039,11.177143096923828,29016400,11.177143096923828
NFLX,2012-11-06,11.008570671081543,11.421428680419922,10.815713882446289,10.90999984741211,39102700,10.90999984741211
NFLX,2012-11-07,10.918571472167969,11.321429252624512,10.918571472167969,11.097143173217773,31099600,11.097143173217773
NFLX,2012-11-08,11.164285659790039,11.475713729858398,10.827142715454102,10.852856636047363,33381600,10.852856636047363
NFLX,2012-11-09,10.901429176330566,11.268570899963379,10.872857093811035,11.128570556640625,23272900,11.128570556640625
NFLX,2012-11-12,11.285714149475098,11.472857475280762,11.144286155700684,11.170000076293945,18330200,11.170000076293945
NFLX,2012-11-13,11.119999885559082,11.562856674194336,11.04857063293457,11.372857093811035,27170500,11.372857093811035
NFLX,2012-11-14,11.428570747375488,11.617142677307129,11.25,11.397143363952637,26910800,11.397143363952637
NFLX,2012-11-15,11.444286346435547,11.699999809265137,11.35714340209961,11.640000343322754,17400600,11.640000343322754
NFLX,2012-11-16,11.611429214477539,11.871429443359375,11.474286079406738,11.557143211364746,32164300,11.557143211364746
NFLX,2012-11-19,11.715714454650879,11.855713844299316,11.449999809265137,11.622857093811035,23267300,11.622857093811035
NFLX,2012-11-20,11.644286155700684,11.95714282989502,11.588570594787598,11.771429061889648,15340500,11.771429061889648
NFLX,2012-11-21,11.785714149475098,12.079999923706055,11.785714149475098,11.85714340209961,10889900,11.85714340209961
NFLX,2012-11-23,11.915714263916016,11.964285850524902,11.739999771118164,11.850000381469727,8396500,11.850000381469727
NFLX,2012-11-26,11.800000190734863,11.84000015258789,11.438570976257324,11.722857475280762,13484100,11.722857475280762
NFLX,2012-11-27,11.718570709228516,11.928570747375488,11.651429176330566,11.868571281433105,15524600,11.868571281433105
NFLX,2012-11-28,11.821429252624512,11.938570976257324,11.687143325805664,11.747142791748047,14495600,11.747142791748047
NFLX,2012-11-29,11.770000457763672,11.825714111328125,11.54285717010498,11.625714302062988,11473000,11.625714302062988
NFLX,2012-11-30,11.5,11.672857284545898,11.332857131958008,11.672857284545898,14986300,11.672857284545898
NFLX,2012-12-03,11.692856788635254,11.710000038146973,10.785714149475098,10.85714340209961,29197700,10.85714340209961
NFLX,2012-12-04,10.787142753601074,12.571429252624512,10.64285659790039,12.378570556640625,101757600,12.378570556640625
NFLX,2012-12-05,12.371429443359375,12.511428833007812,11.84571361541748,11.90999984741211,59357900,11.90999984741211
NFLX,2012-12-06,11.742856979370117,12.651429176330566,11.671428680419922,12.3100004196167,38103800,12.3100004196167
NFLX,2012-12-07,12.609999656677246,12.825714111328125,12.184286117553711,12.282856941223145,34780200,12.282856941223145
NFLX,2012-12-10,12.285714149475098,12.428570747375488,12.071429252624512,12.114286422729492,14322700,12.114286422729492
NFLX,2012-12-11,12.185713768005371,12.46142864227295,12.057143211364746,12.29714298248291,16028600,12.29714298248291
NFLX,2012-12-12,12.324286460876465,13.307143211364746,12.277142524719238,12.96142864227295,54929000,12.96142864227295
NFLX,2012-12-13,12.978570938110352,13.331428527832031,12.838570594787598,13.222857475280762,28865900,13.222857475280762
NFLX,2012-12-14,13.238571166992188,13.527142524719238,13.14285659790039,13.328571319580078,27706700,13.328571319580078
NFLX,2012-12-17,13.281429290771484,13.569999694824219,13.158571243286133,13.528571128845215,21660800,13.528571128845215
NFLX,2012-12-18,13.567143440246582,13.935713768005371,13.464285850524902,13.662857055664062,29348200,13.662857055664062
NFLX,2012-12-19,13.800000190734863,13.971428871154785,13.350000381469727,13.425713539123535,30674700,13.425713539123535
NFLX,2012-12-20,13.475713729858398,13.5,13.235713958740234,13.35714340209961,16611700,13.35714340209961
NFLX,2012-12-21,13.149999618530273,13.268570899963379,13.015713691711426,13.04857063293457,28430500,13.04857063293457
NFLX,2012-12-24,13.079999923706055,13.121429443359375,12.757143020629883,12.890000343322754,7193200,12.890000343322754
NFLX,2012-12-26,12.834285736083984,13.271429061889648,12.768570899963379,12.949999809265137,15166900,12.949999809265137
NFLX,2012-12-27,12.941429138183594,13.062856674194336,12.648571014404297,12.928570747375488,14898100,12.928570747375488
NFLX,2012-12-28,12.828571319580078,12.935713768005371,12.699999809265137,12.761428833007812,11123000,12.761428833007812
NFLX,2012-12-31,12.768570899963379,13.35714340209961,12.715714454650879,13.227143287658691,18078900,13.227143287658691
NFLX,2013-01-02,13.601428985595703,13.687143325805664,12.955714225769043,13.144286155700684,19431300,13.144286155700684
NFLX,2013-01-03,13.138570785522461,13.988571166992188,13.075714111328125,13.79857063293457,27912500,13.79857063293457
NFLX,2013-01-04,13.791428565979004,13.958571434020996,13.648571014404297,13.71142864227295,17761100,13.71142864227295
NFLX,2013-01-07,13.770000457763672,14.535714149475098,13.731429100036621,14.171428680419922,45550400,14.171428680419922
NFLX,2013-01-08,14.287142753601074,14.427143096923828,13.828571319580078,13.880000114440918,24714900,13.880000114440918
NFLX,2013-01-09,13.874285697937012,13.992856979370117,13.507143020629883,13.70142936706543,20223000,13.70142936706543
NFLX,2013-01-10,13.795714378356934,14.274286270141602,13.671428680419922,14,26117700,14
NFLX,2013-01-11,14.025713920593262,14.5600004196167,14,14.470000267028809,29851500,14.470000267028809
NFLX,2013-01-14,14.427143096923828,14.928570747375488,14.365714073181152,14.778571128845215,23473100,14.778571128845215
NFLX,2013-01-15,14.717143058776855,14.908571243286133,14.435713768005371,14.527142524719238,17068100,14.527142524719238
NFLX,2013-01-16,14.545714378356934,14.614286422729492,13.822856903076172,13.925713539123535,28014700,13.925713539123535
NFLX,2013-01-17,14.012857437133789,14.085714340209961,13.678570747375488,13.95714282989502,16221100,13.95714282989502
NFLX,2013-01-18,14.34000015258789,14.562856674194336,14.097143173217773,14.167142868041992,35999600,14.167142868041992
NFLX,2013-01-22,14.235713958740234,14.235713958740234,13.79857063293457,13.972857475280762,22773100,13.972857475280762
NFLX,2013-01-23,13.875714302062988,14.832857131958008,13.859999656677246,14.751428604125977,74235000,14.751428604125977
NFLX,2013-01-24,20.56999969482422,21.309999465942383,19.945714950561523,20.979999542236328,118805400,20.979999542236328
NFLX,2013-01-25,20.809999465942383,24.66857147216797,20.801429748535156,24.222856521606445,191445800,24.222856521606445
NFLX,2013-01-28,24.644285202026367,25.321428298950195,22.969999313354492,23.158571243286133,109104800,23.158571243286133
NFLX,2013-01-29,22.59000015258789,24.268571853637695,22.375713348388672,24.15999984741211,59542000,24.15999984741211
NFLX,2013-01-30,24.784286499023438,25.071428298950195,23.23714256286621,23.957143783569336,48062700,23.957143783569336
NFLX,2013-01-31,23.871429443359375,24.14285659790039,22.902856826782227,23.605714797973633,35601300,23.605714797973633
NFLX,2013-02-01,24.28571319580078,24.71428680419922,23.411428451538086,23.542856216430664,50358000,23.542856216430664
NFLX,2013-02-04,23.25428581237793,25.018571853637695,23.25428581237793,24.96285629272461,50969100,24.96285629272461
NFLX,2013-02-05,24.625713348388672,25.412857055664062,24.428571701049805,24.912857055664062,57056300,24.912857055664062
NFLX,2013-02-06,25,26.47857093811035,24.935714721679688,26.34428596496582,67190900,26.34428596496582
NFLX,2013-02-07,26.53571319580078,26.98285675048828,25.505714416503906,25.994285583496094,53086600,25.994285583496094
NFLX,2013-02-08,25.96285629272461,26.280000686645508,25.715713500976562,25.85285758972168,25657800,25.85285758972168
NFLX,2013-02-11,25.568571090698242,26.007143020629883,24.9714298248291,25.412857055664062,29325100,25.412857055664062
NFLX,2013-02-12,25.808570861816406,26.222856521606445,25.101428985595703,25.421428680419922,34399400,25.421428680419922
NFLX,2013-02-13,25.842857360839844,26.628570556640625,25.665714263916016,26.610000610351562,40929000,26.610000610351562
NFLX,2013-02-14,26.755714416503906,27.121429443359375,26.384286880493164,26.77142906188965,31979500,26.77142906188965
NFLX,2013-02-15,26.93857192993164,27.14285659790039,26.608570098876953,27.072856903076172,26652500,27.072856903076172
NFLX,2013-02-19,27.28571319580078,28.167142868041992,27.16428565979004,28.064285278320312,34138300,28.064285278320312
NFLX,2013-02-20,28.2257137298584,28.231428146362305,26.64285659790039,26.731428146362305,34996500,26.731428146362305
NFLX,2013-02-21,26.571428298950195,27.457143783569336,26.071428298950195,26.735713958740234,36894200,26.735713958740234
NFLX,2013-02-22,26.24571418762207,26.255714416503906,25.489999771118164,25.694286346435547,38971100,25.694286346435547
NFLX,2013-02-25,25.855714797973633,26.72857093811035,25.064285278320312,25.617143630981445,52164700,25.617143630981445
NFLX,2013-02-26,25.799999237060547,26.459999084472656,25.08571434020996,26.29857063293457,33882100,26.29857063293457
NFLX,2013-02-27,26.2257137298584,26.571428298950195,25.794286727905273,26.33142852783203,22626800,26.33142852783203
NFLX,2013-02-28,26.25857162475586,27.4471435546875,26.215713500976562,26.86857032775879,34293700,26.86857032775879
NFLX,2013-03-01,26.729999542236328,27.191429138183594,26.601428985595703,27.0528564453125,21451500,27.0528564453125
NFLX,2013-03-04,26.954286575317383,27.154285430908203,25.23714256286621,25.887142181396484,47824000,25.887142181396484
NFLX,2013-03-05,26.38142967224121,26.472856521606445,25.440000534057617,25.961429595947266,32326700,25.961429595947266
NFLX,2013-03-06,26.02142906188965,26.4228572845459,25.654285430908203,26.134286880493164,17435600,26.134286880493164
NFLX,2013-03-07,25.71428680419922,26.071428298950195,25.165714263916016,25.937143325805664,28695800,25.937143325805664
NFLX,2013-03-08,26.064285278320312,26.549999237060547,25.81571388244629,26.385713577270508,23513000,26.385713577270508
NFLX,2013-03-11,26.28571319580078,26.360000610351562,25.572856903076172,25.7785701751709,21015400,25.7785701751709
NFLX,2013-03-12,25.62285614013672,26.309999465942383,25.60714340209961,26.015714645385742,21151900,26.015714645385742
NFLX,2013-03-13,26.77142906188965,27.884286880493164,26.678571701049805,27.479999542236328,53898600,27.479999542236328
NFLX,2013-03-14,27.527143478393555,27.527143478393555,26.724285125732422,26.90999984741211,28450800,26.90999984741211
NFLX,2013-03-15,27.03571319580078,27.141429901123047,26.364286422729492,26.407142639160156,20667500,26.407142639160156
NFLX,2013-03-18,25.911428451538086,26.681428909301758,25.792856216430664,26.51285743713379,18073300,26.51285743713379
NFLX,2013-03-19,26.571428298950195,26.678571701049805,25.60714340209961,25.90999984741211,19873700,25.90999984741211
NFLX,2013-03-20,26.088571548461914,26.264286041259766,25.775714874267578,26.149999618530273,11132100,26.149999618530273
NFLX,2013-03-21,26.05714225769043,26.77142906188965,25.99571418762207,25.998571395874023,18804100,25.998571395874023
NFLX,2013-03-22,26.157142639160156,26.265714645385742,25.64285659790039,25.899999618530273,14189000,25.899999618530273
NFLX,2013-03-25,26.06142807006836,26.40571403503418,25.681428909301758,25.8271427154541,15024800,25.8271427154541
NFLX,2013-03-26,26.28571319580078,27.520000457763672,26.22857093811035,27.229999542236328,46817400,27.229999542236328
NFLX,2013-03-27,27.091428756713867,28.15142822265625,26.904285430908203,27.177143096923828,40475400,27.177143096923828
NFLX,2013-03-28,27.25,27.55714225769043,26.94285774230957,27.040000915527344,19588100,27.040000915527344
NFLX,2013-04-01,27.2785701751709,27.35714340209961,25.924285888671875,26.06142807006836,22947400,26.06142807006836
NFLX,2013-04-02,26.27142906188965,26.454286575317383,25.157142639160156,25.24142837524414,32280500,25.24142837524414
NFLX,2013-04-03,25.292856216430664,25.4757137298584,23.465713500976562,24.248571395874023,75357800,24.248571395874023
NFLX,2013-04-04,23.90999984741211,24.304285049438477,23.40142822265625,23.812856674194336,34460300,23.812856674194336
NFLX,2013-04-05,23.360000610351562,24.35714340209961,23.218570709228516,23.522857666015625,32512900,23.522857666015625
NFLX,2013-04-08,23.690000534057617,23.757143020629883,22.71428680419922,23.294286727905273,31745000,23.294286727905273
NFLX,2013-04-09,23.355714797973633,24.481428146362305,23.149999618530273,24.194286346435547,34045900,24.194286346435547
NFLX,2013-04-10,24,24.207143783569336,23.558570861816406,23.724285125732422,29709400,23.724285125732422
NFLX,2013-04-11,24.11857032775879,24.77142906188965,24.117143630981445,24.715713500976562,33056100,24.715713500976562
NFLX,2013-04-12,25.284286499023438,25.37714385986328,24.457143783569336,24.742856979370117,37797900,24.742856979370117
NFLX,2013-04-15,25.079999923706055,26.049999237060547,24.9714298248291,25.21428680419922,46529000,25.21428680419922
NFLX,2013-04-16,24.99571418762207,25.389999389648438,24.610000610351562,25.121429443359375,29711500,25.121429443359375
NFLX,2013-04-17,24.90571403503418,25.341428756713867,24.038570404052734,24.194286346435547,27545700,24.194286346435547
NFLX,2013-04-18,24.428571701049805,24.55714225769043,23.114286422729492,23.402856826782227,23121000,23.402856826782227
NFLX,2013-04-19,23.64285659790039,24.167142868041992,23.290000915527344,23.338571548461914,20163500,23.338571548461914
NFLX,2013-04-22,23.674285888671875,25.21428680419922,23.674285888671875,24.90999984741211,84870100,24.90999984741211
NFLX,2013-04-23,30.795713424682617,31.34000015258789,29.93000030517578,30.998571395874023,114860900,30.998571395874023
NFLX,2013-04-24,31.08571434020996,32.0428581237793,30.459999084472656,30.959999084472656,46898600,30.959999084472656
NFLX,2013-04-25,30.997142791748047,31.255714416503906,30.46714210510254,30.53571319580078,29274000,30.53571319580078
NFLX,2013-04-26,31,31.018571853637695,30.360000610351562,30.792856216430664,21790300,30.792856216430664
NFLX,2013-04-29,30.944286346435547,31.104286193847656,30.28714370727539,30.715713500976562,20787200,30.715713500976562
NFLX,2013-04-30,30.657142639160156,31.39285659790039,30.605714797973633,30.867143630981445,25071200,30.867143630981445
NFLX,2013-05-01,30.845714569091797,31.055713653564453,30.235713958740234,30.415714263916016,18359600,30.415714263916016
NFLX,2013-05-02,30.46285629272461,30.7785701751709,30.027143478393555,30.641429901123047,18328800,30.641429901123047
NFLX,2013-05-03,30.825714111328125,31.17571449279785,30.385713577270508,30.492856979370117,15431500,30.492856979370117
NFLX,2013-05-06,29.9471435546875,30.350000381469727,29.145713806152344,30.09857177734375,31731000,30.09857177734375
NFLX,2013-05-07,29.825714111328125,30.07428550720215,29.371429443359375,29.46428680419922,17079300,29.46428680419922
NFLX,2013-05-08,29.275714874267578,30.05714225769043,29.218570709228516,29.801429748535156,17623200,29.801429748535156
NFLX,2013-05-09,29.718570709228516,31.268571853637695,29.502857208251953,30.915714263916016,36108800,30.915714263916016
NFLX,2013-05-10,30.915714263916016,31.39285659790039,30.65142822265625,31.09857177734375,18844700,31.09857177734375
NFLX,2013-05-13,31.0242862701416,32.81285858154297,31.020000457763672,32.76856994628906,41357400,32.76856994628906
NFLX,2013-05-14,33.14142990112305,33.7985725402832,32.97142791748047,33.424285888671875,38535700,33.424285888671875
NFLX,2013-05-15,34.209999084472656,35.06142807006836,33.97571563720703,34.771427154541016,36029700,34.771427154541016
NFLX,2013-05-16,35.27857208251953,35.54999923706055,33.599998474121094,33.861427307128906,28053200,33.861427307128906
NFLX,2013-05-17,34.075714111328125,34.67856979370117,33.71428680419922,34.14285659790039,20141100,34.14285659790039
NFLX,2013-05-20,34.06285858154297,34.521427154541016,33.82285690307617,34.22142791748047,14765800,34.22142791748047
NFLX,2013-05-21,34.29142761230469,34.41428756713867,33.57143020629883,33.869998931884766,11491200,33.869998931884766
NFLX,2013-05-22,33.485713958740234,34.02857208251953,32.37714385986328,32.65142822265625,21769300,32.65142822265625
NFLX,2013-05-23,32.24285888671875,32.599998474121094,31.649999618530273,32.31142807006836,16198000,32.31142807006836
NFLX,2013-05-24,32.17571258544922,32.71428680419922,32.07143020629883,32.67714309692383,11808300,32.67714309692383
NFLX,2013-05-28,33.10714340209961,33.70857238769531,30.42571449279785,30.59857177734375,39525500,30.59857177734375
NFLX,2013-05-29,30.649999618530273,31.625713348388672,29.98714256286621,30.76285743713379,34101900,30.76285743713379
NFLX,2013-05-30,30.86142921447754,31.85714340209961,30.2214298248291,31.808570861816406,24087700,31.808570861816406
NFLX,2013-05-31,32.17714309692383,32.797142028808594,32.00714111328125,32.32143020629883,25416300,32.32143020629883
NFLX,2013-06-03,32.43571472167969,32.5,31.08142852783203,31.709999084472656,21270900,31.709999084472656
NFLX,2013-06-04,31.445714950561523,32.50714111328125,31.224285125732422,32.18714141845703,23006900,32.18714141845703
NFLX,2013-06-05,31.884286880493164,32.57143020629883,31.200000762939453,31.9228572845459,33096000,31.9228572845459
NFLX,2013-06-06,31.731428146362305,32.20000076293945,30.571428298950195,31.105714797973633,26069400,31.105714797973633
NFLX,2013-06-07,31.234285354614258,31.545713424682617,30.80714225769043,31.459999084472656,15299200,31.459999084472656
NFLX,2013-06-10,31.86142921447754,31.904285430908203,30.865713119506836,31.56142807006836,13812400,31.56142807006836
NFLX,2013-06-11,31.121429443359375,31.46714210510254,30.542856216430664,30.637142181396484,14213500,30.637142181396484
NFLX,2013-06-12,30.832857131958008,30.832857131958008,29.5528564453125,29.662857055664062,19108600,29.662857055664062
NFLX,2013-06-13,29.71285629272461,30.792856216430664,29.39285659790039,30.770000457763672,18511500,30.770000457763672
NFLX,2013-06-14,30.681428909301758,31.04142951965332,30.33142852783203,30.56999969482422,12495700,30.56999969482422
NFLX,2013-06-17,32.220001220703125,32.92856979370117,31.96428680419922,32.74714279174805,35851200,32.74714279174805
NFLX,2013-06-18,32.89142990112305,33,32.342857360839844,32.689998626708984,17476900,32.689998626708984
NFLX,2013-06-19,32.57143020629883,33.6971435546875,32.51571273803711,33.18714141845703,22353100,33.18714141845703
NFLX,2013-06-20,32.781429290771484,33,31.505714416503906,31.931428909301758,21116200,31.931428909301758
NFLX,2013-06-21,32.150001525878906,32.34000015258789,30.600000381469727,30.985713958740234,23398200,30.985713958740234
NFLX,2013-06-24,30.428571701049805,31.297143936157227,29.85714340209961,30.799999237060547,17896200,30.799999237060547
NFLX,2013-06-25,30.281429290771484,30.5,29.65142822265625,30.41428565979004,20918800,30.41428565979004
NFLX,2013-06-26,30.649999618530273,31.178571701049805,30.117143630981445,30.299999237060547,18834200,30.299999237060547
NFLX,2013-06-27,30.415714263916016,30.961429595947266,29.94285774230957,30.709999084472656,18326700,30.709999084472656
NFLX,2013-06-28,30.610000610351562,30.899999618530273,30.007143020629883,30.15571403503418,19581100,30.15571403503418
NFLX,2013-07-01,30.51714324951172,32.189998626708984,30.28571319580078,32.040000915527344,24517500,32.040000915527344
NFLX,2013-07-02,32.17571258544922,32.49571228027344,31.14285659790039,31.637142181396484,17730300,31.637142181396484
NFLX,2013-07-03,31.731428146362305,32,31.2785701751709,31.558570861816406,8625400,31.558570861816406
NFLX,2013-07-05,31.727142333984375,32.17856979370117,31.332857131958008,32.157142639160156,9957500,32.157142639160156
NFLX,2013-07-08,32.42571258544922,33.605712890625,32.21571350097656,33.29999923706055,24289300,33.29999923706055
NFLX,2013-07-09,33.577144622802734,35.34428787231445,33.5528564453125,35.34000015258789,35509600,35.34000015258789
NFLX,2013-07-10,35.07857131958008,35.271427154541016,34.172855377197266,34.83142852783203,22578500,34.83142852783203
NFLX,2013-07-11,35.42856979370117,35.599998474121094,34.40285873413086,34.88142776489258,21146300,34.88142776489258
NFLX,2013-07-12,35.11857223510742,36.77571487426758,35.10714340209961,36.75143051147461,34238400,36.75143051147461
NFLX,2013-07-15,37.05714416503906,37.121429443359375,36.01856994628906,36.854286193847656,20612900,36.854286193847656
NFLX,2013-07-16,36.755714416503906,38.0528564453125,36.67142868041992,37.211429595947266,33356400,37.211429595947266
NFLX,2013-07-17,37.31999969482422,38.32285690307617,36.952857971191406,38.27428436279297,19510400,38.27428436279297
NFLX,2013-07-18,38.61571502685547,38.61571502685547,37.71428680419922,38.058570861816406,20487600,38.058570861816406
NFLX,2013-07-19,38.20428466796875,38.27857208251953,37.59714126586914,37.797142028808594,18120200,37.797142028808594
NFLX,2013-07-22,38.121429443359375,38.39285659790039,36.73143005371094,37.422855377197266,47313700,37.422855377197266
NFLX,2013-07-23,35.91428756713867,37.461429595947266,35.17142868041992,35.75143051147461,76829200,35.75143051147461
NFLX,2013-07-24,35.674285888671875,36.03571319580078,34.31428527832031,34.47142791748047,33409600,34.47142791748047
NFLX,2013-07-25,34.36571502685547,35.380001068115234,34.272857666015625,35.24856948852539,19634300,35.24856948852539
NFLX,2013-07-26,34.94571304321289,35.28285598754883,34.40142822265625,35.18714141845703,17826900,35.18714141845703
NFLX,2013-07-29,35.15142822265625,35.810001373291016,34.64285659790039,34.994285583496094,13215300,34.994285583496094
NFLX,2013-07-30,35.05714416503906,35.415714263916016,34.54428482055664,34.82285690307617,10890600,34.82285690307617
NFLX,2013-07-31,34.772857666015625,35.29999923706055,34.56285858154297,34.92571258544922,13120800,34.92571258544922
NFLX,2013-08-01,35.220001220703125,35.71428680419922,34.93857192993164,35.58856964111328,14139300,35.58856964111328
NFLX,2013-08-02,35.619998931884766,35.619998931884766,34.97142791748047,35.16857147216797,13879600,35.16857147216797
NFLX,2013-08-05,34.84428787231445,36.271427154541016,34.48285675048828,36.262855529785156,22962100,36.262855529785156
NFLX,2013-08-06,36.27857208251953,36.79999923706055,35.728572845458984,36.55714416503906,20413400,36.55714416503906
NFLX,2013-08-07,36.33714294433594,36.781429290771484,35.522857666015625,35.6014289855957,16328900,35.6014289855957
NFLX,2013-08-08,35.98143005371094,36.271427154541016,35.49285888671875,35.771427154541016,14800100,35.771427154541016
NFLX,2013-08-09,35.71285629272461,36.244285583496094,35.68571472167969,36.10714340209961,12322800,36.10714340209961
NFLX,2013-08-12,35.89714431762695,36.71428680419922,35.77428436279297,36.657142639160156,17804500,36.657142639160156
NFLX,2013-08-13,36.95000076293945,37.4571418762207,36.18000030517578,37.02714157104492,21940800,37.02714157104492
NFLX,2013-08-14,36.900001525878906,37.68428421020508,36.86000061035156,37.40142822265625,17399900,37.40142822265625
NFLX,2013-08-15,37,37.21285629272461,35.9085693359375,36.2014274597168,16629200,36.2014274597168
NFLX,2013-08-16,36.172855377197266,37.16428756713867,35.87571334838867,36.98143005371094,21354200,36.98143005371094
NFLX,2013-08-19,36.85714340209961,37.64285659790039,36.82143020629883,37.111427307128906,15497300,37.111427307128906
NFLX,2013-08-20,37.56142807006836,39.077144622802734,37.5,39.04142761230469,30140600,39.04142761230469
NFLX,2013-08-21,38.98428726196289,39.235713958740234,38.21428680419922,38.62428665161133,21258300,38.62428665161133
NFLX,2013-08-22,38.93143081665039,39.06571578979492,38.31856918334961,38.53571319580078,9961700,38.53571319580078
NFLX,2013-08-23,38.57857131958008,39.77000045776367,38.43143081665039,39.76571273803711,22285200,39.76571273803711
NFLX,2013-08-26,39.44428634643555,41.41999816894531,39.1485710144043,40.388572692871094,31017700,40.388572692871094
NFLX,2013-08-27,39.878570556640625,40.84000015258789,39.21428680419922,39.43428421020508,23138500,39.43428421020508
NFLX,2013-08-28,39.808570861816406,40.71428680419922,39.485713958740234,40.47999954223633,19355700,40.47999954223633
NFLX,2013-08-29,40.575714111328125,41.461429595947266,40.5485725402832,41.121429443359375,19059600,41.121429443359375
NFLX,2013-08-30,41.17856979370117,41.26142883300781,40.42142868041992,40.558570861816406,15149400,40.558570861816406
NFLX,2013-09-03,41.06142807006836,41.529998779296875,40.650001525878906,41.28571319580078,19969600,41.28571319580078
NFLX,2013-09-04,41.262855529785156,41.86571502685547,40.99856948852539,41.77571487426758,19701500,41.77571487426758
NFLX,2013-09-05,42.400001525878906,42.70428466796875,42.060001373291016,42.1585693359375,19072200,42.1585693359375
NFLX,2013-09-06,42.332855224609375,42.35857009887695,41.4571418762207,41.6485710144043,17698800,41.6485710144043
NFLX,2013-09-09,41.82143020629883,42.18571472167969,41.468570709228516,42.021427154541016,13840400,42.021427154541016
NFLX,2013-09-10,42.5,44.74856948852539,42.40142822265625,44.72285842895508,36682100,44.72285842895508
NFLX,2013-09-11,44.81999969482422,44.88285827636719,43.41143035888672,44.0428581237793,29940400,44.0428581237793
NFLX,2013-09-12,43.119998931884766,43.77857208251953,42.621429443359375,43.058570861816406,21947800,43.058570861816406
NFLX,2013-09-13,43.14285659790039,43.71428680419922,42.74142837524414,43.66428756713867,15029700,43.66428756713867
NFLX,2013-09-16,44.28571319580078,44.31285858154297,43.11428451538086,43.165714263916016,14055300,43.165714263916016
NFLX,2013-09-17,43.1485710144043,43.32285690307617,42.52857208251953,42.7928581237793,18200700,42.7928581237793
NFLX,2013-09-18,42.70857238769531,43.95428466796875,42.58856964111328,43.8457145690918,13739600,43.8457145690918
NFLX,2013-09-19,44.0528564453125,44.10714340209961,43.43000030517578,43.64285659790039,17449600,43.64285659790039
NFLX,2013-09-20,43.691429138183594,45.12714385986328,43.65999984741211,44.832855224609375,30791600,44.832855224609375
NFLX,2013-09-23,45.77000045776367,45.77000045776367,42.788570404052734,43.1485710144043,32030600,43.1485710144043
NFLX,2013-09-24,43.0428581237793,44.20000076293945,42.907142639160156,43.78428649902344,18780300,43.78428649902344
NFLX,2013-09-25,44.02857208251953,44.400001525878906,43.43714141845703,43.87714385986328,14639100,43.87714385986328
NFLX,2013-09-26,44.005714416503906,44.92714309692383,43.92856979370117,44.78714370727539,12460700,44.78714370727539
NFLX,2013-09-27,44.394287109375,44.788570404052734,44.24285888671875,44.628570556640625,8299200,44.628570556640625
NFLX,2013-09-30,43.959999084472656,44.592857360839844,43.599998474121094,44.172855377197266,12528600,44.172855377197266
NFLX,2013-10-01,44.96714401245117,46.38571548461914,44.85714340209961,46.37428665161133,29693300,46.37428665161133
NFLX,2013-10-02,46.012855529785156,47.657142639160156,45.94571304321289,47.24714279174805,30583700,47.24714279174805
NFLX,2013-10-03,47.28714370727539,47.78571319580078,45.43571472167969,45.959999084472656,24613400,45.959999084472656
NFLX,2013-10-04,46.2400016784668,46.900001525878906,45.505714416503906,46.75143051147461,16814000,46.75143051147461
NFLX,2013-10-07,46.29142761230469,46.709999084472656,45.45000076293945,45.4514274597168,14634900,45.4514274597168
NFLX,2013-10-08,45.612857818603516,45.93143081665039,42.79571533203125,43.18857192993164,28678300,43.18857192993164
NFLX,2013-10-09,42.88999938964844,42.939998626708984,40.400001525878906,41.20428466796875,41948900,41.20428466796875
NFLX,2013-10-10,43,43.91857147216797,42.342857360839844,43.42714309692383,30695000,43.42714309692383
NFLX,2013-10-11,43.47285842895508,43.94428634643555,42.87571334838867,42.978572845458984,19200300,42.978572845458984
NFLX,2013-10-14,44.37285614013672,46.46714401245117,43.71428680419922,46.33714294433594,45659600,46.33714294433594
NFLX,2013-10-15,46.44285583496094,46.76142883300781,45.619998931884766,45.95571517944336,26848500,45.95571517944336
NFLX,2013-10-16,45.72999954223633,46.5,45.46571350097656,46.12571334838867,18843300,46.12571334838867
NFLX,2013-10-17,46.029998779296875,47.172855377197266,45.665714263916016,47.157142639160156,19272400,47.157142639160156
NFLX,2013-10-18,47.71428680419922,48.06856918334961,46.79999923706055,47.64285659790039,25454800,47.64285659790039
NFLX,2013-10-21,48.98857116699219,50.77428436279297,48.58571243286133,50.71285629272461,65090200,50.71285629272461
NFLX,2013-10-22,55.40571212768555,55.59428787231445,45.92856979370117,46.07428741455078,181099800,46.07428741455078
NFLX,2013-10-23,45.33142852783203,47.88428497314453,45.28571319580078,47.17714309692383,58376500,47.17714309692383
NFLX,2013-10-24,47.34857177734375,48.121429443359375,46.237144470214844,47.317142486572266,33559400,47.317142486572266
NFLX,2013-10-25,47.28571319580078,48.17142868041992,46.558570861816406,46.861427307128906,24062500,46.861427307128906
NFLX,2013-10-28,46.43000030517578,47.279998779296875,44.54428482055664,44.85714340209961,34260800,44.85714340209961
NFLX,2013-10-29,45.5099983215332,46.76714324951172,44.17142868041992,46.75714111328125,30936500,46.75714111328125
NFLX,2013-10-30,46.959999084472656,46.9900016784668,45.08856964111328,45.448570251464844,21640500,45.448570251464844
NFLX,2013-10-31,45.44428634643555,46.66428756713867,45.099998474121094,46.06856918334961,18489800,46.06856918334961
NFLX,2013-11-01,46.97571563720703,47.64285659790039,46.55714416503906,47.038570404052734,22020600,47.038570404052734
NFLX,2013-11-04,47.27857208251953,48.255714416503906,46.45000076293945,48.228572845458984,21919100,48.228572845458984
NFLX,2013-11-05,47.93428421020508,48.91428756713867,47.57857131958008,48.78571319580078,17289300,48.78571319580078
NFLX,2013-11-06,48.49856948852539,49.19571304321289,47.54142761230469,47.9471435546875,20733300,47.9471435546875
NFLX,2013-11-07,48.42856979370117,48.52428436279297,46.4514274597168,46.69428634643555,20007400,46.69428634643555
NFLX,2013-11-08,46.702857971191406,47.94285583496094,46.50285720825195,47.842857360839844,19448800,47.842857360839844
NFLX,2013-11-11,47.53571319580078,48.5,46.94571304321289,48.272857666015625,16815400,48.272857666015625
NFLX,2013-11-12,48.02571487426758,48.5,47.33571243286133,47.67571258544922,12231800,47.67571258544922
NFLX,2013-11-13,47.60285568237305,47.922855377197266,47.014286041259766,47.89714431762695,11967900,47.89714431762695
NFLX,2013-11-14,47.970001220703125,49.14285659790039,47.87428665161133,48.93857192993164,20104700,48.93857192993164
NFLX,2013-11-15,49.228572845458984,49.98428726196289,49.01142883300781,49.96571350097656,20152300,49.96571350097656
NFLX,2013-11-18,50,50.06999969482422,48.5,48.82428741455078,20247500,48.82428741455078
NFLX,2013-11-19,48.68143081665039,49.54571533203125,47.74856948852539,48.18428421020508,17057600,48.18428421020508
NFLX,2013-11-20,49.04999923706055,49.478572845458984,48.235713958740234,48.50285720825195,19481700,48.50285720825195
NFLX,2013-11-21,48.89142990112305,49.81142807006836,48.810001373291016,49.78571319580078,15989400,49.78571319580078
NFLX,2013-11-22,49.832855224609375,50.08571243286133,49.14285659790039,49.69285583496094,14202300,49.69285583496094
NFLX,2013-11-25,49.55714416503906,50.41857147216797,49.28714370727539,50.03428649902344,13984600,50.03428649902344
NFLX,2013-11-26,50.07143020629883,50.922855377197266,49.65285873413086,50.74285888671875,14683200,50.74285888671875
NFLX,2013-11-27,51.01571273803711,51.978572845458984,50.505714416503906,51.78428649902344,16832900,51.78428649902344
NFLX,2013-11-29,52.00714111328125,52.5428581237793,51.85857009887695,52.25714111328125,8388100,52.25714111328125
NFLX,2013-12-02,52.12571334838867,52.56571578979492,51.37285614013672,51.98857116699219,11675300,51.98857116699219
NFLX,2013-12-03,51.698570251464844,51.939998626708984,50.92856979370117,51.84857177734375,13400800,51.84857177734375
NFLX,2013-12-04,51.512855529785156,52.66428756713867,50.89285659790039,50.895713806152344,19395600,50.895713806152344
NFLX,2013-12-05,51.11428451538086,51.59000015258789,50.48428726196289,51.15142822265625,13793500,51.15142822265625
NFLX,2013-12-06,51.577144622802734,51.61857223510742,50.28571319580078,50.63428497314453,12075700,50.63428497314453
NFLX,2013-12-09,50.73857116699219,51.40999984741211,50.51571273803711,50.810001373291016,11718700,50.810001373291016
NFLX,2013-12-10,50.71428680419922,52.06285858154297,50.47428512573242,51.871429443359375,14089600,51.871429443359375
NFLX,2013-12-11,52.0528564453125,53.022857666015625,51.74571228027344,51.99714279174805,20066900,51.99714279174805
NFLX,2013-12-12,51.952857971191406,53.5485725402832,51.93571472167969,53.332855224609375,21318500,53.332855224609375
NFLX,2013-12-13,53.735713958740234,53.85714340209961,52.68714141845703,52.709999084472656,17854900,52.709999084472656
NFLX,2013-12-16,52.854286193847656,53,52.03571319580078,52.33000183105469,13911100,52.33000183105469
NFLX,2013-12-17,52.39285659790039,53.9571418762207,52.32428741455078,53.5528564453125,18448500,53.5528564453125
NFLX,2013-12-18,53.4085693359375,53.85714340209961,52.35857009887695,53.74856948852539,19881400,53.74856948852539
NFLX,2013-12-19,53.4571418762207,54.26571273803711,53.33571243286133,53.81999969482422,13849500,53.81999969482422
NFLX,2013-12-20,53.78571319580078,54.24142837524414,53.477142333984375,53.667144775390625,18817400,53.667144775390625
NFLX,2013-12-23,54.09857177734375,54.77571487426758,53.80428695678711,54.36857223510742,12624500,54.36857223510742
NFLX,2013-12-24,54.394287109375,54.8514289855957,53.92571258544922,54.05571365356445,5577600,54.05571365356445
NFLX,2013-12-26,54.01571273803711,54.415714263916016,53.689998626708984,53.84714126586914,12268900,53.84714126586914
NFLX,2013-12-27,53.87285614013672,54.10714340209961,52.25857162475586,52.5,16948400,52.5
NFLX,2013-12-30,52.51714324951172,52.79142761230469,51.29142761230469,52.42714309692383,15075200,52.42714309692383
NFLX,2013-12-31,52.21428680419922,52.735713958740234,51.9471435546875,52.5957145690918,10516800,52.5957145690918
NFLX,2014-01-02,52.40142822265625,52.51142883300781,51.5428581237793,51.83142852783203,12325600,51.83142852783203
NFLX,2014-01-03,52,52.49571228027344,51.842857360839844,51.871429443359375,10817100,51.871429443359375
NFLX,2014-01-06,51.88999938964844,52.04428482055664,50.47571563720703,51.36714172363281,15501500,51.36714172363281
NFLX,2014-01-07,49.68428421020508,49.698570251464844,48.15285873413086,48.5,36167600,48.5
NFLX,2014-01-08,48.104286193847656,49.42571258544922,48.07428741455078,48.71285629272461,20001100,48.71285629272461
NFLX,2014-01-09,48.82428741455078,49.13999938964844,47.85714340209961,48.150001525878906,17007200,48.150001525878906
NFLX,2014-01-10,48.29571533203125,48.37714385986328,47.218570709228516,47.448570251464844,16237900,47.448570251464844
NFLX,2014-01-13,47.30428695678711,49.810001373291016,47.30428695678711,48.11571502685547,27237000,48.11571502685547
NFLX,2014-01-14,48.77714157104492,48.79999923706055,47.5099983215332,48.279998779296875,19740000,48.279998779296875
NFLX,2014-01-15,47.85714340209961,48.36714172363281,45.58142852783203,47.1971435546875,40432000,47.1971435546875
NFLX,2014-01-16,46.915714263916016,47.69571304321289,46.00285720825195,47.38285827636719,21135800,47.38285827636719
NFLX,2014-01-17,47.43857192993164,47.83142852783203,46.89142990112305,47.1485710144043,16417100,47.1485710144043
NFLX,2014-01-21,47.461429595947266,47.49571228027344,45.75,46.95857238769531,25220300,46.95857238769531
NFLX,2014-01-22,47.07143020629883,47.77714157104492,46.764286041259766,47.67571258544922,48342000,47.67571258544922
NFLX,2014-01-23,55.342857360839844,56.51856994628906,53.92714309692383,55.531429290771484,91280000,55.531429290771484
NFLX,2014-01-24,54.81142807006836,55.81428527832031,54.76856994628906,55.1542854309082,35466900,55.1542854309082
NFLX,2014-01-27,55.3414306640625,55.92856979370117,52.93714141845703,54.461429595947266,32526900,54.461429595947266
NFLX,2014-01-28,54.47428512573242,58.2014274597168,54.394287109375,58.11000061035156,43590400,58.11000061035156
NFLX,2014-01-29,57.58856964111328,58.191429138183594,56.86428451538086,57.202857971191406,28968100,57.202857971191406
NFLX,2014-01-30,58.157142639160156,58.45571517944336,57.35857009887695,57.810001373291016,18379200,57.810001373291016
NFLX,2014-01-31,57.47285842895508,58.91428756713867,57.47142791748047,58.47571563720703,23625000,58.47571563720703
NFLX,2014-02-03,58.842857360839844,58.878570556640625,57.24571228027344,57.76856994628906,20145300,57.76856994628906
NFLX,2014-02-04,57.92142868041992,58.361427307128906,56.71571350097656,57.987144470214844,18066300,57.987144470214844
NFLX,2014-02-05,57.592857360839844,58.25,56.85714340209961,57.77428436279297,16762900,57.77428436279297
NFLX,2014-02-06,58.060001373291016,58.7014274597168,57.202857971191406,58.272857666015625,12852000,58.272857666015625
NFLX,2014-02-07,59.06285858154297,61.5,58.65142822265625,61.42571258544922,32921000,61.42571258544922
NFLX,2014-02-10,61.34714126586914,61.76714324951172,60.611427307128906,61.49142837524414,13812400,61.49142837524414
NFLX,2014-02-11,61.422855377197266,62.25143051147461,60.78714370727539,61.99856948852539,13667500,61.99856948852539
NFLX,2014-02-12,62.111427307128906,62.128570556640625,60.79142761230469,61.27571487426758,15673000,61.27571487426758
NFLX,2014-02-13,60.81285858154297,62.78428649902344,60.71428680419922,62.36428451538086,18700500,62.36428451538086
NFLX,2014-02-14,62.43714141845703,62.52857208251953,61.66999816894531,62.21571350097656,11985400,62.21571350097656
NFLX,2014-02-18,62.422855377197266,63.03428649902344,61.14285659790039,62.407142639160156,15507800,62.407142639160156
NFLX,2014-02-19,61.667144775390625,62.32143020629883,61.138572692871094,61.17571258544922,16031400,61.17571258544922
NFLX,2014-02-20,61.478572845458984,62.538570404052734,61.308570861816406,62.13571548461914,11965100,62.13571548461914
NFLX,2014-02-21,62.67142868041992,62.67142868041992,61.378570556640625,61.74714279174805,13483400,61.74714279174805
NFLX,2014-02-24,62.209999084472656,64.2414321899414,61.21428680419922,63.85714340209961,26043500,63.85714340209961
NFLX,2014-02-25,64.28571319580078,65.39856719970703,63.57143020629883,64.71857452392578,18700500,64.71857452392578
NFLX,2014-02-26,65.128570556640625,65.14286041259766,63.71428680419922,64.11285400390625,15010100,64.11285400390625
NFLX,2014-02-27,63.977142333984375,64.87571716308594,63.977142333984375,64.60428619384766,10304700,64.60428619384766
NFLX,2014-02-28,64.73285675048828,64.885711669921875,63,63.66143035888672,15751400,63.66143035888672
NFLX,2014-03-03,63.02714157104492,63.67856979370117,62.58571243286133,63.65571212768555,13528200,63.65571212768555
NFLX,2014-03-04,64.417144775390625,65,63.65571212768555,64.99714660644531,12387900,64.99714660644531
NFLX,2014-03-05,64.855712890625,65.26285552978516,64.5585708618164,64.78571319580078,10868900,64.78571319580078
NFLX,2014-03-06,64.9914321899414,65.42857360839844,64.14142608642578,64.35857391357422,11809000,64.35857391357422
NFLX,2014-03-07,64.86714172363281,64.93428802490234,63.644287109375,64.0528564453125,11573800,64.0528564453125
NFLX,2014-03-10,64.06714630126953,64.1114273071289,61.728572845458984,62.849998474121094,15439200,62.849998474121094
NFLX,2014-03-11,63.23428726196289,63.81142807006836,62.235713958740234,62.49714279174805,10448200,62.49714279174805
NFLX,2014-03-12,61.95428466796875,62.78571319580078,61.38285827636719,62.36857223510742,12134500,62.36857223510742
NFLX,2014-03-13,62.81571578979492,62.89714431762695,61.182857513427734,61.43714141845703,11390400,61.43714141845703
NFLX,2014-03-14,61.104286193847656,62.14142990112305,60.42856979370117,60.64142990112305,14989100,60.64142990112305
NFLX,2014-03-17,61.16999816894531,61.5428581237793,60.33000183105469,60.388572692871094,10695300,60.388572692871094
NFLX,2014-03-18,60.33856964111328,60.894287109375,59.5,60.03571319580078,14688100,60.03571319580078
NFLX,2014-03-19,59.98143005371094,60.77857208251953,59.58000183105469,60.012855529785156,10531500,60.012855529785156
NFLX,2014-03-20,59.952857971191406,61.74285888671875,59.92856979370117,60.61000061035156,14494900,60.61000061035156
NFLX,2014-03-21,60.871429443359375,61.191429138183594,57.96285629272461,57.99856948852539,26770800,57.99856948852539
NFLX,2014-03-24,57.92714309692383,58.06428527832031,52.657142639160156,54.128570556640625,42483700,54.128570556640625
NFLX,2014-03-25,54.14285659790039,54.9900016784668,52.25,52.977142333984375,30356900,52.977142333984375
NFLX,2014-03-26,53.28714370727539,53.92142868041992,52.36714172363281,53.182857513427734,27152300,53.182857513427734
NFLX,2014-03-27,53.00143051147461,53.97571563720703,51.64714431762695,52.02571487426758,28672000,52.02571487426758
NFLX,2014-03-28,51.459999084472656,52.71428680419922,50.82143020629883,51.26714324951172,24699500,51.26714324951172
NFLX,2014-03-31,51.644287109375,52.4085693359375,49.98285675048828,50.290000915527344,22125600,50.290000915527344
NFLX,2014-04-01,50.25,52.17856979370117,50.24856948852539,52.09857177734375,21338800,52.09857177734375
NFLX,2014-04-02,52.237144470214844,53.00714111328125,51.18571472167969,51.84000015258789,24194100,51.84000015258789
NFLX,2014-04-03,51.61857223510742,52.157142639160156,50.014286041259766,50.66999816894531,21983500,50.66999816894531
NFLX,2014-04-04,50.77857208251953,50.85714340209961,47.98285675048828,48.18714141845703,34958000,48.18714141845703
NFLX,2014-04-07,48.644287109375,49.74142837524414,47.301429748535156,48.28571319580078,37351300,48.28571319580078
NFLX,2014-04-08,48.57857131958008,50.112857818603516,48.3414306640625,49.8414306640625,25761400,49.8414306640625
NFLX,2014-04-09,50.14714431762695,50.55714416503906,49.021427154541016,50.432857513427734,20511400,50.432857513427734
NFLX,2014-04-10,50.63999938964844,51.06856918334961,47.71571350097656,47.81856918334961,24871000,47.81856918334961
NFLX,2014-04-11,47.25714111328125,47.83142852783203,46.22999954223633,46.672855377197266,30146200,46.672855377197266
NFLX,2014-04-14,47.55571365356445,47.85714340209961,46.505714416503906,47.36857223510742,17994200,47.36857223510742
NFLX,2014-04-15,47.01142883300781,47.36714172363281,44.58571243286133,46.61000061035156,30799300,46.61000061035156
NFLX,2014-04-16,47.2928581237793,47.709999084472656,46.19428634643555,47.34428787231445,16114700,47.34428787231445
NFLX,2014-04-17,48.10857009887695,49.961429595947266,47.5,49.39142990112305,32116000,49.39142990112305
NFLX,2014-04-21,49.900001525878906,49.91428756713867,48.32857131958008,49.78428649902344,47892600,49.78428649902344
NFLX,2014-04-22,53.80428695678711,54.41143035888672,52.11857223510742,53.271427154541016,64702400,53.271427154541016
NFLX,2014-04-23,51.81856918334961,52.5,50.42856979370117,50.5,40285000,50.5
NFLX,2014-04-24,50.35714340209961,50.842857360839844,47.82857131958008,49.15285873413086,30639000,49.15285873413086
NFLX,2014-04-25,48.20857238769531,48.772857666015625,46,46.01142883300781,33071500,46.01142883300781
NFLX,2014-04-28,45.43571472167969,45.842857360839844,42.78571319580078,44.887142181396484,47123300,44.887142181396484
NFLX,2014-04-29,44.605712890625,46.37571334838867,44.575714111328125,45.69571304321289,23132900,45.69571304321289
NFLX,2014-04-30,45.417144775390625,46.05714416503906,44.32143020629883,46.005714416503906,23618700,46.005714416503906
NFLX,2014-05-01,46.2928581237793,49.38428497314453,46.150001525878906,48.07428741455078,37001300,48.07428741455078
NFLX,2014-05-02,48.21571350097656,49.128570556640625,47.72142791748047,48.66428756713867,26194700,48.66428756713867
NFLX,2014-05-05,48.29571533203125,49.354286193847656,48.014286041259766,49.1971435546875,20330800,49.1971435546875
NFLX,2014-05-06,49.10285568237305,49.674285888671875,46.52000045776367,46.59857177734375,22722700,46.59857177734375
NFLX,2014-05-07,46.59000015258789,46.834285736083984,45.029998779296875,45.79142761230469,25680900,45.79142761230469
NFLX,2014-05-08,45.308570861816406,47.388572692871094,44.9085693359375,45.9514274597168,21168700,45.9514274597168
NFLX,2014-05-09,46.01142883300781,47.13428497314453,45.33571243286133,46.93571472167969,17968300,46.93571472167969
NFLX,2014-05-12,47.26571273803711,49.361427307128906,47.21714401245117,49.349998474121094,21395500,49.349998474121094
NFLX,2014-05-13,49.2071418762207,50.61000061035156,48.67714309692383,49.5914306640625,20832000,49.5914306640625
NFLX,2014-05-14,49.57857131958008,50.628570556640625,49.43714141845703,50.26856994628906,19891900,50.26856994628906
NFLX,2014-05-15,50.121429443359375,50.255714416503906,48.48285675048828,49.16999816894531,23370200,49.16999816894531
NFLX,2014-05-16,49.35285568237305,49.99571228027344,48.5485725402832,49.98285675048828,19072200,49.98285675048828
NFLX,2014-05-19,49.57143020629883,52.459999084472656,49.50714111328125,52.07143020629883,25393200,52.07143020629883
NFLX,2014-05-20,52.144287109375,53.24285888671875,51.771427154541016,53.0957145690918,28828100,53.0957145690918
NFLX,2014-05-21,53.58856964111328,55.81285858154297,53.33571243286133,55.79999923706055,39939900,55.79999923706055
NFLX,2014-05-22,55.84000015258789,56.78571319580078,55.35714340209961,55.97142791748047,33222700,55.97142791748047
NFLX,2014-05-23,55.948570251464844,57.49571228027344,55.665714263916016,57.478572845458984,22122100,57.478572845458984
NFLX,2014-05-27,57.42856979370117,57.459999084472656,56.16428756713867,56.97285842895508,26735100,56.97285842895508
NFLX,2014-05-28,56.74285888671875,57.88571548461914,56.21428680419922,57.31999969482422,19873700,57.31999969482422
NFLX,2014-05-29,57.628570556640625,59.42714309692383,57.07857131958008,59.31428527832031,22844500,59.31428527832031
NFLX,2014-05-30,59.31142807006836,60.24856948852539,58.801429748535156,59.689998626708984,29248800,59.689998626708984
NFLX,2014-06-02,59.92571258544922,60.415714263916016,58.92856979370117,60.29428482055664,20480600,60.29428482055664
NFLX,2014-06-03,59.99856948852539,60.79999923706055,59.57857131958008,59.65285873413086,17133200,59.65285873413086
NFLX,2014-06-04,59.53714370727539,60.64285659790039,59.0428581237793,60.45857238769531,17432800,60.45857238769531
NFLX,2014-06-05,60.53571319580078,61.342857360839844,59.79571533203125,61.19285583496094,18930800,61.19285583496094
NFLX,2014-06-06,61.43000030517578,62.12714385986328,61.19428634643555,61.4471435546875,15730400,61.4471435546875
NFLX,2014-06-09,61.35714340209961,61.521427154541016,60.012855529785156,60.441429138183594,16678900,60.441429138183594
NFLX,2014-06-10,60.788570404052734,62.29142761230469,60.71714401245117,61.18428421020508,22920100,61.18428421020508
NFLX,2014-06-11,60.74714279174805,61.79999923706055,60.71428680419922,61.42856979370117,13745900,61.42856979370117
NFLX,2014-06-12,61.29571533203125,61.46428680419922,60.07143020629883,60.349998474121094,15803200,60.349998474121094
NFLX,2014-06-13,60.42856979370117,61.128570556640625,59.6014289855957,61.1014289855957,15778700,61.1014289855957
NFLX,2014-06-16,60.932857513427734,61.6014289855957,60.48857116699219,61.46571350097656,12506200,61.46571350097656
NFLX,2014-06-17,62.577144622802734,64.01285552978516,62.538570404052734,63.378570556640625,28996100,63.378570556640625
NFLX,2014-06-18,63.38142776489258,64.4028549194336,62.89285659790039,64.0971450805664,18786600,64.0971450805664
NFLX,2014-06-19,64.20428466796875,64.212860107421875,62.58000183105469,63.05571365356445,17308200,63.05571365356445
NFLX,2014-06-20,63.02857208251953,63.26856994628906,62.13999938964844,62.88285827636719,13222300,62.88285827636719
NFLX,2014-06-23,62.76571273803711,63.12285614013672,62.22142791748047,62.788570404052734,10672900,62.788570404052734
NFLX,2014-06-24,62.57857131958008,64.27714538574219,62.21428680419922,62.33714294433594,20367200,62.33714294433594
NFLX,2014-06-25,62.14285659790039,63.53714370727539,61.9042854309082,63.45857238769531,15752100,63.45857238769531
NFLX,2014-06-26,62.970001220703125,63.16285705566406,62.39285659790039,62.801429748535156,14237300,62.801429748535156
NFLX,2014-06-27,62.61714172363281,63.31285858154297,62.485713958740234,63.1542854309082,15587600,63.1542854309082
NFLX,2014-06-30,63.26571273803711,63.83856964111328,62.81285858154297,62.94285583496094,10588900,62.94285583496094
NFLX,2014-07-01,65.17571258544922,67.66857147216797,65.04285430908203,67.5857162475586,37995300,67.5857162475586
NFLX,2014-07-02,67.63999938964844,67.98143005371094,66.57714080810547,66.67713928222656,17309600,66.67713928222656
NFLX,2014-07-03,67.16571044921875,67.51714324951172,66.98143005371094,67.47856903076172,11359600,67.47856903076172
NFLX,2014-07-07,67.44285583496094,67.46142578125,65.71428680419922,65.8028564453125,18296600,65.8028564453125
NFLX,2014-07-08,65.6642837524414,65.85713958740234,62.75428771972656,63.57857131958008,26182800,63.57857131958008
NFLX,2014-07-09,63.7400016784668,64.1914291381836,62.81856918334961,63.28571319580078,21011200,63.28571319580078
NFLX,2014-07-10,62.05571365356445,63.45571517944336,61.17142868041992,62.650001525878906,24388700,62.650001525878906
NFLX,2014-07-11,63.06571578979492,63.4471435546875,62.45000076293945,62.8514289855957,14219100,62.8514289855957
NFLX,2014-07-14,63.32857131958008,65.068572998046875,62.71428680419922,64.65428924560547,17433500,64.65428924560547
NFLX,2014-07-15,64.38428497314453,64.48143005371094,63.18143081665039,64.15571594238281,13505800,64.15571594238281
NFLX,2014-07-16,64.86714172363281,65.0999984741211,63.342857360839844,63.49142837524414,13438600,63.49142837524414
NFLX,2014-07-17,63.325714111328125,64.121429443359375,62.612857818603516,62.76571273803711,13266400,62.76571273803711
NFLX,2014-07-18,62.97285842895508,63.47142791748047,62.25,63.452857971191406,11760700,63.452857971191406
NFLX,2014-07-21,64.52714538574219,65.35713958740234,63.94571304321289,64.56428527832031,34671000,64.56428527832031
NFLX,2014-07-22,63.28285598754883,63.52428436279297,60.72285842895508,61.584285736083984,57174600,61.584285736083984
NFLX,2014-07-23,61.487144470214844,62.2014274597168,60.93000030517578,61.128570556640625,17267600,61.128570556640625
NFLX,2014-07-24,61.35285568237305,61.45857238769531,59.86000061035156,60.76856994628906,18621400,60.76856994628906
NFLX,2014-07-25,60.71428680419922,61.167144775390625,60.05714416503906,60.26571273803711,11610200,60.26571273803711
NFLX,2014-07-28,60.31571578979492,60.84428787231445,59.788570404052734,60.665714263916016,11960900,60.665714263916016
NFLX,2014-07-29,60.45857238769531,61.198570251464844,60.45857238769531,60.611427307128906,9282000,60.611427307128906
NFLX,2014-07-30,60.67856979370117,62.18428421020508,60.61571502685547,62.051429748535156,15263500,62.051429748535156
NFLX,2014-07-31,61.46571350097656,61.85285568237305,60.18428421020508,60.388572692871094,13820100,60.388572692871094
NFLX,2014-08-01,60.25143051147461,61.104286193847656,58.93000030517578,60.771427154541016,18947600,60.771427154541016
NFLX,2014-08-04,61.02857208251953,61.42856979370117,60.111427307128906,60.38571548461914,10686900,60.38571548461914
NFLX,2014-08-05,60.18571472167969,61.14285659790039,60.04428482055664,60.407142639160156,10653300,60.407142639160156
NFLX,2014-08-06,60.14285659790039,62.128570556640625,60.07857131958008,61.47142791748047,15835400,61.47142791748047
NFLX,2014-08-07,62.18571472167969,64.27857208251953,62.07857131958008,64.23857116699219,27313300,64.23857116699219
NFLX,2014-08-08,64.31428527832031,64.424285888671875,63.150001525878906,63.69285583496094,15495200,63.69285583496094
NFLX,2014-08-11,64.174285888671875,65.378570556640625,64.10143280029297,64.5057144165039,13246800,64.5057144165039
NFLX,2014-08-12,64.47856903076172,64.71428680419922,63.34428787231445,63.772857666015625,10845100,63.772857666015625
NFLX,2014-08-13,64.0857162475586,64.8885726928711,63.83142852783203,64.50428771972656,9058000,64.50428771972656
NFLX,2014-08-14,64.60143280029297,65,64.03142547607422,64.410003662109375,6676600,64.410003662109375
NFLX,2014-08-15,64.49857330322266,66,64.0857162475586,65.58428955078125,22036700,65.58428955078125
NFLX,2014-08-18,66.0085678100586,67.07142639160156,65.89286041259766,66.57142639160156,13496000,66.57142639160156
NFLX,2014-08-19,66.727142333984375,67.21428680419922,66.061431884765625,66.878570556640625,10897600,66.878570556640625
NFLX,2014-08-20,66.71428680419922,67.67857360839844,66.36285400390625,67.4557113647461,12163900,67.4557113647461
NFLX,2014-08-21,67.325714111328125,68.02143096923828,66.80999755859375,67.43571472167969,11746700,67.43571472167969
NFLX,2014-08-22,67.27714538574219,68.50714111328125,67.1500015258789,68.4557113647461,13735400,68.4557113647461
NFLX,2014-08-25,68.79285430908203,69.32856750488281,68.21857452392578,68.70428466796875,13484800,68.70428466796875
NFLX,2014-08-26,68.35713958740234,68.8357162475586,67.79285430908203,68.4800033569336,10137400,68.4800033569336
NFLX,2014-08-27,68.4857177734375,68.60713958740234,67.66143035888672,67.81428527832031,10394300,67.81428527832031
NFLX,2014-08-28,67.52143096923828,68.21142578125,67.2585678100586,67.88714599609375,7584500,67.88714599609375
NFLX,2014-08-29,68.121429443359375,68.64286041259766,67.734283447265625,68.234283447265625,9838500,68.234283447265625
NFLX,2014-09-02,68.35713958740234,68.39856719970703,67.79856872558594,68.0857162475586,8806700,68.0857162475586
NFLX,2014-09-03,68.64571380615234,69.65714263916016,68.075714111328125,68.19857025146484,16219000,68.19857025146484
NFLX,2014-09-04,68.44428253173828,68.81285858154297,67.4471435546875,67.52428436279297,11958800,67.52428436279297
NFLX,2014-09-05,67.60428619384766,68.19285583496094,67.1528549194336,67.95428466796875,11953200,67.95428466796875
NFLX,2014-09-08,67.77143096923828,68.65714263916016,67.74285888671875,68.47571563720703,7668500,68.47571563720703
NFLX,2014-09-09,69.47142791748047,69.89856719970703,68.05714416503906,68.43000030517578,19737900,68.43000030517578
NFLX,2014-09-10,68.5999984741211,69.25,68.14856719970703,69.19857025146484,9104900,69.19857025146484
NFLX,2014-09-11,68.938568115234375,69.19428253173828,68.52428436279297,68.7942886352539,7865200,68.7942886352539
NFLX,2014-09-12,69.09285736083984,69.2699966430664,68.01714324951172,68.07856750488281,13425300,68.07856750488281
NFLX,2014-09-15,68.220001220703125,68.220001220703125,65.2642822265625,65.39286041259766,20617100,65.39286041259766
NFLX,2014-09-16,64.05714416503906,65.44857025146484,63.657142639160156,65.272857666015625,26838700,65.272857666015625
NFLX,2014-09-17,65.272857666015625,65.5528564453125,64.470001220703125,64.93285369873047,12133100,64.93285369873047
NFLX,2014-09-18,65.35285949707031,65.9085693359375,64.76000213623047,65.57286071777344,10630200,65.57286071777344
NFLX,2014-09-19,65.85713958740234,65.90428924560547,64.88143157958984,65.36000061035156,11960900,65.36000061035156
NFLX,2014-09-22,65.181427001953125,65.27857208251953,62.6971435546875,63.25428771972656,16169300,63.25428771972656
NFLX,2014-09-23,63.03285598754883,64.00142669677734,62.92856979370117,63.41428756713867,11471600,63.41428756713867
NFLX,2014-09-24,63.494285583496094,64.522857666015625,63.220001220703125,64.36571502685547,9551500,64.36571502685547
NFLX,2014-09-25,64.27143096923828,64.621429443359375,63.202857971191406,63.355712890625,9839900,63.355712890625
NFLX,2014-09-26,63.57143020629883,64.37714385986328,63.41285705566406,64.10713958740234,10404800,64.10713958740234
NFLX,2014-09-29,63.43857192993164,64.36285400390625,63.145713806152344,64.22285461425781,9516500,64.22285461425781
NFLX,2014-09-30,64.614288330078125,65.31285858154297,64.25714111328125,64.45428466796875,12472600,64.45428466796875
NFLX,2014-10-01,64.09857177734375,64.28571319580078,62.470001220703125,62.68571472167969,15416100,62.68571472167969
NFLX,2014-10-02,62.70000076293945,64.355712890625,62.55428695678711,64.2828598022461,18450600,64.2828598022461
NFLX,2014-10-03,64.7414321899414,65.80000305175781,64.644287109375,65.64856719970703,15290100,65.64856719970703
NFLX,2014-10-06,66,66.7442855834961,65.85713958740234,66.21142578125,13709500,66.21142578125
NFLX,2014-10-07,65.871429443359375,66.6114273071289,65.14286041259766,65.17857360839844,13759200,65.17857360839844
NFLX,2014-10-08,65.2357177734375,66.80000305175781,64.48285675048828,66.69428253173828,14332500,66.69428253173828
NFLX,2014-10-09,66.66143035888672,66.855712890625,65.65142822265625,65.94571685791016,14928200,65.94571685791016
NFLX,2014-10-10,65.68571472167969,66.40571594238281,64.4914321899414,64.582855224609375,19110700,64.582855224609375
NFLX,2014-10-13,64.46428680419922,64.6385726928711,61.85714340209961,62.6542854309082,20216700,62.6542854309082
NFLX,2014-10-14,63.644287109375,64.56999969482422,62.59000015258789,64.160003662109375,16747500,64.160003662109375
NFLX,2014-10-15,63.49571228027344,64.42571258544922,61.45428466796875,64.08428955078125,59927700,64.08428955078125
NFLX,2014-10-16,47.53285598754883,52.310001373291016,47.28571319580078,51.67142868041992,92304800,51.67142868041992
NFLX,2014-10-17,51.40142822265625,51.43857192993164,48.78571319580078,51.012855529785156,79160900,51.012855529785156
NFLX,2014-10-20,50.85714340209961,52.74142837524414,50.7928581237793,51.317142486572266,33529300,51.317142486572266
NFLX,2014-10-21,51.75143051147461,52.3985710144043,50.77714157104492,52.28428649902344,19365500,52.28428649902344
NFLX,2014-10-22,52.71285629272461,54.56856918334961,51.88571548461914,53.521427154541016,32150300,53.521427154541016
NFLX,2014-10-23,54.36000061035156,55.11000061035156,54.03571319580078,54.720001220703125,19916400,54.720001220703125
NFLX,2014-10-24,54.6542854309082,55.28571319580078,54.40142822265625,55.00285720825195,14657300,55.00285720825195
NFLX,2014-10-27,54.842857360839844,54.92856979370117,53.81428527832031,54.20000076293945,14944300,54.20000076293945
NFLX,2014-10-28,54.25,55.26714324951172,54.04999923706055,55.174285888671875,11736900,55.174285888671875
NFLX,2014-10-29,55.174285888671875,55.2400016784668,53.96714401245117,54.014286041259766,12507600,54.014286041259766
NFLX,2014-10-30,53.93000030517578,54.619998931884766,53.514286041259766,54.144287109375,10593800,54.144287109375
NFLX,2014-10-31,54.91428756713867,56.25285720825195,54.85714340209961,56.11000061035156,20470100,56.11000061035156
NFLX,2014-11-03,56.17571258544922,56.50285720825195,55.01571273803711,55.487144470214844,17581200,55.487144470214844
NFLX,2014-11-04,55.27428436279297,55.32143020629883,54.11000061035156,54.682857513427734,11389700,54.682857513427734
NFLX,2014-11-05,55.08714294433594,55.40571212768555,53.77000045776367,54.34000015258789,13645800,54.34000015258789
NFLX,2014-11-06,54,55.047142028808594,53.907142639160156,54.75714111328125,9991800,54.75714111328125
NFLX,2014-11-07,54.77714157104492,55.03571319580078,54.18571472167969,54.880001068115234,9303700,54.880001068115234
NFLX,2014-11-10,54.71428680419922,55.63571548461914,54.14285659790039,55.32428741455078,9711100,55.32428741455078
NFLX,2014-11-11,55.32428741455078,56.29999923706055,54.54428482055664,54.650001525878906,14838600,54.650001525878906
NFLX,2014-11-12,54.4471435546875,55.137142181396484,53.862857818603516,54.83714294433594,10958500,54.83714294433594
NFLX,2014-11-13,54.922855377197266,55.00714111328125,53.932857513427734,54.2014274597168,10490200,54.2014274597168
NFLX,2014-11-14,54.1971435546875,55.317142486572266,54.08142852783203,55.1485710144043,10988600,55.1485710144043
NFLX,2014-11-17,55.05428695678711,55.64285659790039,54.39285659790039,54.448570251464844,9225300,54.448570251464844
NFLX,2014-11-18,54.42856979370117,54.985713958740234,54.361427307128906,54.432857513427734,7921200,54.432857513427734
NFLX,2014-11-19,54.744285583496094,55.2928581237793,51.808570861816406,51.871429443359375,24515400,51.871429443359375
NFLX,2014-11-20,51.869998931884766,53.32285690307617,51.57143020629883,52.5914306640625,15425200,52.5914306640625
NFLX,2014-11-21,53.211429595947266,53.32143020629883,51.35714340209961,51.468570709228516,17878000,51.468570709228516
NFLX,2014-11-24,51.50857162475586,51.922855377197266,50.771427154541016,50.924285888671875,17864000,50.924285888671875
NFLX,2014-11-25,50.145713806152344,50.34714126586914,49.14285659790039,49.855712890625,28100800,49.855712890625
NFLX,2014-11-26,50.1542854309082,50.52714157104492,49.74571228027344,50.165714263916016,10063200,50.165714263916016
NFLX,2014-11-28,50.512855529785156,50.57143020629883,49.42714309692383,49.512855529785156,6702500,49.512855529785156
NFLX,2014-12-01,49.28571319580078,49.57143020629883,48.23428726196289,48.83000183105469,11964400,48.83000183105469
NFLX,2014-12-02,48.75714111328125,50.477142333984375,48.691429138183594,50.33000183105469,14271600,50.33000183105469
NFLX,2014-12-03,50.22142791748047,50.73143005371094,49.18143081665039,50.73143005371094,13819400,50.73143005371094
NFLX,2014-12-04,50.42856979370117,51.13571548461914,49.9085693359375,50.08571243286133,11853800,50.08571243286133
NFLX,2014-12-05,50.14714431762695,50.64285659790039,49.73285675048828,50.13142776489258,9930200,50.13142776489258
NFLX,2014-12-08,49.88142776489258,49.98285675048828,48.290000915527344,48.49714279174805,13621300,48.49714279174805
NFLX,2014-12-09,47.81999969482422,49.33714294433594,47.00285720825195,49.111427307128906,17976700,49.111427307128906
NFLX,2014-12-10,49.021427154541016,49.24714279174805,47.665714263916016,47.7599983215332,12644800,47.7599983215332
NFLX,2014-12-11,48.012855529785156,48.70000076293945,47.65571212768555,47.80428695678711,11769100,47.80428695678711
NFLX,2014-12-12,47.417144775390625,48.32285690307617,46.97999954223633,47.78285598754883,13521200,47.78285598754883
NFLX,2014-12-15,48.05571365356445,48.41857147216797,46.61857223510742,46.720001220703125,12019000,46.720001220703125
NFLX,2014-12-16,46.42714309692383,47.06999969482422,45.14285659790039,45.20571517944336,16947700,45.20571517944336
NFLX,2014-12-17,45.37571334838867,47.86714172363281,45.077144622802734,47.66428756713867,20192900,47.66428756713867
NFLX,2014-12-18,48.400001525878906,48.92856979370117,47.23285675048828,47.77428436279297,15639400,47.77428436279297
NFLX,2014-12-19,47.900001525878906,48.720001220703125,47.621429443359375,48.58856964111328,15047900,48.58856964111328
NFLX,2014-12-22,48.5428581237793,49.2400016784668,47.74856948852539,48.09714126586914,7994000,48.09714126586914
NFLX,2014-12-23,48.28714370727539,48.42856979370117,47.47285842895508,48.06142807006836,8291500,48.06142807006836
NFLX,2014-12-24,48.07285690307617,49.06999969482422,47.99856948852539,48.871429443359375,5411000,48.871429443359375
NFLX,2014-12-26,48.84428787231445,49.48428726196289,48.53428649902344,48.57857131958008,8847300,48.57857131958008
NFLX,2014-12-29,47.970001220703125,49.104286193847656,47.65285873413086,48.84714126586914,8588300,48.84714126586914
NFLX,2014-12-30,48.71428680419922,49.13999938964844,48.538570404052734,49.03285598754883,7011200,49.03285598754883
NFLX,2014-12-31,49.03285598754883,49.39142990112305,48.78714370727539,48.801429748535156,8627500,48.801429748535156
NFLX,2015-01-02,49.15142822265625,50.33142852783203,48.73143005371094,49.84857177734375,13475000,49.84857177734375
NFLX,2015-01-05,49.25857162475586,49.25857162475586,47.14714431762695,47.31142807006836,18165000,47.31142807006836
NFLX,2015-01-06,47.34714126586914,47.63999938964844,45.66143035888672,46.50143051147461,16037700,46.50143051147461
NFLX,2015-01-07,47.34714126586914,47.42142868041992,46.271427154541016,46.74285888671875,9849700,46.74285888671875
NFLX,2015-01-08,47.119998931884766,47.83571243286133,46.478572845458984,47.779998779296875,9601900,47.779998779296875
NFLX,2015-01-09,47.63142776489258,48.02000045776367,46.8985710144043,47.04142761230469,9578100,47.04142761230469
NFLX,2015-01-12,47.09000015258789,47.198570251464844,45.264286041259766,45.547142028808594,12944400,45.547142028808594
NFLX,2015-01-13,46.021427154541016,47.0485725402832,45.900001525878906,46.255714416503906,18721500,46.255714416503906
NFLX,2015-01-14,47.07143020629883,47.369998931884766,45.68000030517578,46.31999969482422,19884900,46.31999969482422
NFLX,2015-01-15,46.547142028808594,46.78571319580078,45.84428787231445,46.25143051147461,11669000,46.25143051147461
NFLX,2015-01-16,46.85714340209961,48.25,46.38142776489258,48.191429138183594,19696600,48.191429138183594
NFLX,2015-01-20,48.57143020629883,50,47.71428680419922,49.82857131958008,40551000,49.82857131958008
NFLX,2015-01-21,59.23428726196289,59.2400016784668,57.40999984741211,58.468570709228516,66902500,58.468570709228516
NFLX,2015-01-22,58.57143020629883,61.37428665161133,57.82857131958008,61.20571517944336,33319300,61.20571517944336
NFLX,2015-01-23,60.98857116699219,62.74285888671875,60.88142776489258,62.494285583496094,26784100,62.494285583496094
NFLX,2015-01-26,62.57143020629883,63.8985710144043,61.9571418762207,63.79428482055664,21268800,63.79428482055664
NFLX,2015-01-27,63.08714294433594,65.339996337890625,63.04999923706055,64.88143157958984,24612700,64.88143157958984
NFLX,2015-01-28,64.7414321899414,64.82142639160156,63.08142852783203,63.20857238769531,24532900,63.20857238769531
NFLX,2015-01-29,63.20428466796875,63.92714309692383,62.5,63.400001525878906,15127700,63.400001525878906
NFLX,2015-01-30,63.13285827636719,63.98428726196289,62.65571212768555,63.11428451538086,13215300,63.11428451538086
NFLX,2015-02-02,62.842857360839844,63.42856979370117,61.95571517944336,63.0099983215332,12990600,63.0099983215332
NFLX,2015-02-03,63.31999969482422,65.4671401977539,62.72999954223633,65.27428436279297,16440200,65.27428436279297
NFLX,2015-02-04,65.04142761230469,65.174285888671875,63.88999938964844,64.10143280029297,12450900,64.10143280029297
NFLX,2015-02-05,64.54142761230469,65.1385726928711,63.665714263916016,64.12999725341797,14248500,64.12999725341797
NFLX,2015-02-06,64.25,64.42857360839844,63.17571258544922,63.47999954223633,8898400,63.47999954223633
NFLX,2015-02-09,63.198570251464844,63.78571319580078,62.637142181396484,63.29571533203125,8173200,63.29571533203125
NFLX,2015-02-10,63.459999084472656,65.15714263916016,63.1014289855957,64.8499984741211,15418900,64.8499984741211
NFLX,2015-02-11,64.83000183105469,66.14142608642578,64.55714416503906,64.984283447265625,13953100,64.984283447265625
NFLX,2015-02-12,65.0585708618164,65.60713958740234,64.45143127441406,65.24714660644531,8464400,65.24714660644531
NFLX,2015-02-13,65.42857360839844,66.62999725341797,65.42285919189453,66.5857162475586,12968900,66.5857162475586
NFLX,2015-02-17,66.515716552734375,67.371429443359375,65.94428253173828,67.13714599609375,11170600,67.13714599609375
NFLX,2015-02-18,67.022857666015625,68.06999969482422,66.64571380615234,67.86571502685547,10316600,67.86571502685547
NFLX,2015-02-19,67.85713958740234,68.71428680419922,67.57428741455078,67.80000305175781,10432100,67.80000305175781
NFLX,2015-02-20,67.94999694824219,68.37428283691406,67.63714599609375,68.31428527832031,9422000,68.31428527832031
NFLX,2015-02-23,68.30000305175781,68.31428527832031,67.14286041259766,67.40571594238281,9031400,67.40571594238281
NFLX,2015-02-24,67.37285614013672,68.08428955078125,67.355712890625,67.839996337890625,6075300,67.839996337890625
NFLX,2015-02-25,67.80714416503906,68.7942886352539,67.80714416503906,68.332855224609375,6854400,68.332855224609375
NFLX,2015-02-26,68.62571716308594,69.5,68.43000030517578,69.00428771972656,10852800,69.00428771972656
NFLX,2015-02-27,69.08142852783203,69.42857360839844,67.818572998046875,67.84428405761719,11516400,67.84428405761719
NFLX,2015-03-02,67.71428680419922,68.60713958740234,67.234283447265625,68.60713958740234,10187100,68.60713958740234
NFLX,2015-03-03,68.34428405761719,68.45714569091797,67.50714111328125,67.81571197509766,7426300,67.81571197509766
NFLX,2015-03-04,67.529998779296875,67.92571258544922,66.18285369873047,67.11000061035156,17453800,67.11000061035156
NFLX,2015-03-05,67.42857360839844,67.46428680419922,66.41999816894531,66.80714416503906,11244800,66.80714416503906
NFLX,2015-03-06,66.64286041259766,66.92571258544922,64.84428405761719,64.87428283691406,12888400,64.87428283691406
NFLX,2015-03-09,64.98999786376953,65.09285736083984,62.82857131958008,63.66143035888672,18970700,63.66143035888672
NFLX,2015-03-10,63.01571273803711,63.3514289855957,61.98285675048828,62.15142822265625,17947300,62.15142822265625
NFLX,2015-03-11,62.2400016784668,63.939998626708984,62.2400016784668,62.88428497314453,16363200,62.88428497314453
NFLX,2015-03-12,63.34714126586914,64.582855224609375,63.34000015258789,64.04571533203125,14654500,64.04571533203125
NFLX,2015-03-13,63.907142639160156,64.05714416503906,62.36714172363281,62.628570556640625,10161200,62.628570556640625
NFLX,2015-03-16,61.547142028808594,61.547142028808594,59.619998931884766,60.281429290771484,26796000,60.281429290771484
NFLX,2015-03-17,59.71285629272461,60.69428634643555,59.38428497314453,59.788570404052734,18428200,59.788570404052734
NFLX,2015-03-18,59.73857116699219,60.650001525878906,59.29999923706055,60.44571304321289,14634900,60.44571304321289
NFLX,2015-03-19,60.459999084472656,61.211429595947266,60.255714416503906,60.744285583496094,11449900,60.744285583496094
NFLX,2015-03-20,61.33714294433594,61.78571319580078,60.895713806152344,61.18571472167969,13641600,61.18571472167969
NFLX,2015-03-23,60.88999938964844,61.15571212768555,60.33000183105469,60.71428680419922,7664300,60.71428680419922
NFLX,2015-03-24,61.13571548461914,63.09857177734375,61.11857223510742,62.611427307128906,16888900,62.611427307128906
NFLX,2015-03-25,62.68428421020508,62.691429138183594,60.244285583496094,60.25,21652400,60.25
NFLX,2015-03-26,59.628570556640625,60.4471435546875,59.38999938964844,59.75143051147461,16039100,59.75143051147461
NFLX,2015-03-27,59.33000183105469,59.84714126586914,58.57285690307617,59.25285720825195,15852200,59.25285720825195
NFLX,2015-03-30,59.71571350097656,60.56428527832031,59.36428451538086,60.36714172363281,13272700,60.36714172363281
NFLX,2015-03-31,60.11000061035156,60.41999816894531,59.45571517944336,59.52714157104492,14248500,59.52714157104492
NFLX,2015-04-01,59.64285659790039,59.78571319580078,58.702857971191406,59.01714324951172,14639800,59.01714324951172
NFLX,2015-04-02,59.07143020629883,59.60714340209961,58.861427307128906,59.1542854309082,9864400,59.1542854309082
NFLX,2015-04-06,58.76856994628906,60.4471435546875,58.46428680419922,60.33000183105469,10730300,60.33000183105469
NFLX,2015-04-07,60.49714279174805,60.84857177734375,60.0428581237793,60.494285583496094,9977100,60.494285583496094
NFLX,2015-04-08,61.2014274597168,63.10714340209961,61.18428421020508,63.04999923706055,22327900,63.04999923706055
NFLX,2015-04-09,63,63.13571548461914,62.11428451538086,62.78571319580078,13455400,62.78571319580078
NFLX,2015-04-10,64.39714050292969,64.99571228027344,63.9471435546875,64.938568115234375,22367100,64.938568115234375
NFLX,2015-04-13,67.23999786376953,69.28571319580078,67.05714416503906,67.811431884765625,44436700,67.811431884765625
NFLX,2015-04-14,68.85713958740234,69.14286041259766,67.42143249511719,68.38714599609375,28641900,68.38714599609375
NFLX,2015-04-15,68.70428466796875,68.70428466796875,67.364288330078125,67.92285919189453,42528500,67.92285919189453
NFLX,2015-04-16,76,81.25,75.71428680419922,80.29285430908203,104500900,80.29285430908203
NFLX,2015-04-17,79.77857208251953,82.14286041259766,79.71428680419922,81.6500015258789,58306500,81.6500015258789
NFLX,2015-04-20,81.78571319580078,82.30428314208984,80.38143157958984,81.05571746826172,30766400,81.05571746826172
NFLX,2015-04-21,81.234283447265625,81.484283447265625,79.80000305175781,80.06285858154297,15925700,80.06285858154297
NFLX,2015-04-22,80.21142578125,80.712860107421875,79.5442886352539,79.66857147216797,12089700,79.66857147216797
NFLX,2015-04-23,79.65571594238281,80.34285736083984,78.9557113647461,79.86571502685547,12687500,79.86571502685547
NFLX,2015-04-24,80.17285919189453,80.8085708618164,79.50714111328125,79.77143096923828,11045300,79.77143096923828
NFLX,2015-04-27,80.29285430908203,81.78571319580078,80.2300033569336,80.86856842041016,15246700,80.86856842041016
NFLX,2015-04-28,80.589996337890625,81.27857208251953,79.94428253173828,80.43714141845703,8826300,80.43714141845703
NFLX,2015-04-29,80.06999969482422,81.05571746826172,79.644287109375,80.40714263916016,9534700,80.40714263916016
NFLX,2015-04-30,80.23714447021484,80.8357162475586,79.12428283691406,79.5,10565100,79.5
NFLX,2015-05-01,79.855712890625,79.9671401977539,78.894287109375,79.575714111328125,8906100,79.575714111328125
NFLX,2015-05-04,79.57142639160156,79.71428680419922,78.9000015258789,79.27143096923828,7967400,79.27143096923828
NFLX,2015-05-05,81.23857116699219,82.44285583496094,80.75714111328125,80.79285430908203,27116600,80.79285430908203
NFLX,2015-05-06,81.02857208251953,81.21428680419922,79.52143096923828,80.07714080810547,11504500,80.07714080810547
NFLX,2015-05-07,80.114288330078125,80.7942886352539,79.45714569091797,80.74857330322266,10220700,80.74857330322266
NFLX,2015-05-08,81.04142761230469,82.1528549194336,80.96428680419922,82.0857162475586,13828500,82.0857162475586
NFLX,2015-05-11,82.32428741455078,84.85713958740234,82.18571472167969,84.27857208251953,23882600,84.27857208251953
NFLX,2015-05-12,83.8085708618164,83.8085708618164,82.99285888671875,83.37714385986328,11907000,83.37714385986328
NFLX,2015-05-13,83.40428924560547,84.1971435546875,82.6914291381836,82.87285614013672,11155900,82.87285614013672
NFLX,2015-05-14,83.28571319580078,83.924285888671875,82.33000183105469,83.8357162475586,8898400,83.8357162475586
NFLX,2015-05-15,86.364288330078125,88.34857177734375,85.7557144165039,87.60713958740234,37053100,87.60713958740234
NFLX,2015-05-18,87.5442886352539,88.53428649902344,87.02428436279297,88.26714324951172,14812000,88.26714324951172
NFLX,2015-05-19,88.8885726928711,89.78571319580078,87.80999755859375,88.068572998046875,19101600,88.068572998046875
NFLX,2015-05-20,88.21428680419922,89.10857391357422,87.36285400390625,88.79000091552734,12756800,88.79000091552734
NFLX,2015-05-21,89.08142852783203,89.57142639160156,88.181427001953125,89.00285339355469,12767300,89.00285339355469
NFLX,2015-05-22,89.17857360839844,89.40714263916016,88.69285583496094,88.83856964111328,7466200,88.83856964111328
NFLX,2015-05-26,88.87428283691406,89.061431884765625,87.78571319580078,87.99285888671875,9646000,87.99285888671875
NFLX,2015-05-27,88.14286041259766,89.90714263916016,87.92857360839844,89.85713958740234,10506300,89.85713958740234
NFLX,2015-05-28,89.71428680419922,89.855712890625,88.93000030517578,89.50714111328125,7821800,89.50714111328125
NFLX,2015-05-29,89.47285461425781,90.2057113647461,88.9557113647461,89.15142822265625,12712000,89.15142822265625
NFLX,2015-06-01,88.83714294433594,89.121429443359375,87.94428253173828,89.00285339355469,9926000,89.00285339355469
NFLX,2015-06-02,88.71142578125,89.67857360839844,88.40571594238281,89.12999725341797,7529200,89.12999725341797
NFLX,2015-06-03,89.24285888671875,89.73285675048828,88.644287109375,88.8085708618164,6237700,88.8085708618164
NFLX,2015-06-04,88.378570556640625,89.42857360839844,88.04285430908203,89.34857177734375,10074400,89.34857177734375
NFLX,2015-06-05,89.21428680419922,90.54000091552734,89.12571716308594,90.45999908447266,11624200,90.45999908447266
NFLX,2015-06-08,90.71428680419922,90.81571197509766,88.99571228027344,89.60428619384766,11148900,89.60428619384766
NFLX,2015-06-09,89.33428955078125,92.71428680419922,89.33428955078125,92.44999694824219,22024800,92.44999694824219
NFLX,2015-06-10,93.39571380615234,98.970001220703125,93.22571563720703,95.871429443359375,57121400,95.871429443359375
NFLX,2015-06-11,96.88999938964844,96.91857147216797,94.08714294433594,95.09428405761719,26623100,95.09428405761719
NFLX,2015-06-12,94.91571044921875,95.34285736083984,94.12428283691406,94.41857147216797,10278800,94.41857147216797
NFLX,2015-06-15,92.85713958740234,93.5914306640625,91.6585693359375,93.431427001953125,19054000,93.431427001953125
NFLX,2015-06-16,94.24285888671875,95.60713958740234,93.6914291381836,95.272857666015625,16043300,95.272857666015625
NFLX,2015-06-17,95.13285827636719,95.13285827636719,93.95714569091797,94.27143096923828,9905000,94.27143096923828
NFLX,2015-06-18,94.65142822265625,95.3414306640625,94.36856842041016,94.74285888671875,8962800,94.74285888671875
NFLX,2015-06-19,96.24285888671875,96.41857147216797,93.82142639160156,93.871429443359375,19814900,93.871429443359375
NFLX,2015-06-22,95.04285430908203,96.69285583496094,94.188568115234375,96.4142837524414,16732800,96.4142837524414
NFLX,2015-06-23,96.3357162475586,97.38999938964844,95.75,97.31285858154297,15626100,97.31285858154297
NFLX,2015-06-24,100.0142822265625,100.89142608642578,96.39714050292969,96.94428253173828,77138600,96.94428253173828
NFLX,2015-06-25,95.48143005371094,96,93.45857238769531,94.89142608642578,41623400,94.89142608642578
NFLX,2015-06-26,95.30000305175781,95.31428527832031,93.08856964111328,93.08856964111328,30314900,93.08856964111328
NFLX,2015-06-29,91.5057144165039,92.91285705566406,91.11714172363281,92.23143005371094,24575600,92.23143005371094
NFLX,2015-06-30,93.35713958740234,94.355712890625,92.78571319580078,93.84857177734375,16880500,93.84857177734375
NFLX,2015-07-01,94.80571746826172,95.23857116699219,93.21857452392578,93.635711669921875,14699300,93.635711669921875
NFLX,2015-07-02,93.99857330322266,94.19857025146484,93.21428680419922,94.0442886352539,11053000,94.0442886352539
NFLX,2015-07-06,93.47285461425781,94.92857360839844,93.339996337890625,94.57142639160156,11808300,94.57142639160156
NFLX,2015-07-07,95.01285552978516,95.42713928222656,92.62285614013672,94.0914306640625,21573300,94.0914306640625
NFLX,2015-07-08,93.47142791748047,93.99571228027344,92.28428649902344,93.50714111328125,12990600,93.50714111328125
NFLX,2015-07-09,94.9000015258789,95.84571075439453,94.28571319580078,95.727142333984375,16731400,95.727142333984375
NFLX,2015-07-10,97.522857666015625,98.50285339355469,96.9000015258789,97.22856903076172,21636300,97.22856903076172
NFLX,2015-07-13,98.09857177734375,102.3085708618164,98.07856750488281,101.08714294433594,33205200,101.08714294433594
NFLX,2015-07-14,101.27143096923828,101.63571166992188,99.6528549194336,100.37142944335938,19736500,100.37142944335938
NFLX,2015-07-15,99.970001220703125,100.75,97.05000305175781,98.12999725341797,30898600,98.12999725341797
NFLX,2015-07-16,111.0199966430664,116.48999786376953,107.68000030517578,115.80999755859375,63461000,115.80999755859375
NFLX,2015-07-17,117.33999633789062,117.87999725341797,114.23999786376953,114.7699966430664,25136900,114.7699966430664
NFLX,2015-07-20,114.69999694824219,114.69999694824219,110.13999938964844,110.55000305175781,22676900,110.55000305175781
NFLX,2015-07-21,110.20999908447266,113.70999908447266,109.31999969482422,112.51000213623047,14085400,112.51000213623047
NFLX,2015-07-22,112.13999938964844,113.87999725341797,110.55999755859375,111.5,10500500,111.5
NFLX,2015-07-23,110.91000366210938,112.18000030517578,109.83999633789062,110.0999984741211,8306800,110.0999984741211
NFLX,2015-07-24,111.55000305175781,111.68000030517578,108.9000015258789,109.33999633789062,8125100,109.33999633789062
NFLX,2015-07-27,107.79000091552734,109.86000061035156,106.25,106.43000030517578,11302600,106.43000030517578
NFLX,2015-07-28,107.29000091552734,107.94000244140625,103.87999725341797,106.9000015258789,11155900,106.9000015258789
NFLX,2015-07-29,106.83000183105469,107.75,105.4000015258789,107.08000183105469,6695600,107.08000183105469
NFLX,2015-07-30,106.4000015258789,111.9000015258789,105.4000015258789,111.55999755859375,14229200,111.55999755859375
NFLX,2015-07-31,111.94999694824219,115,111.1500015258789,114.30999755859375,16349100,114.30999755859375
NFLX,2015-08-03,114.5999984741211,114.5999984741211,111.77999877929688,112.55999755859375,10144800,112.55999755859375
NFLX,2015-08-04,113.1500015258789,122.79000091552734,113,121.1500015258789,29653300,121.1500015258789
NFLX,2015-08-05,125.62000274658203,129.2899932861328,122.70999908447266,123.70999908447266,26946500,123.70999908447266
NFLX,2015-08-06,126.29000091552734,128.85000610351562,122.04000091552734,126.44999694824219,24716700,126.44999694824219
NFLX,2015-08-07,126.41999816894531,126.5999984741211,121.30000305175781,123.5199966430664,17360700,123.5199966430664
NFLX,2015-08-10,126.08999633789062,126.5,121.51000213623047,123.02999877929688,13424600,123.02999877929688
NFLX,2015-08-11,120.01000213623047,123.76000213623047,120,122.73999786376953,11596800,122.73999786376953
NFLX,2015-08-12,121.47000122070312,122.44999694824219,118.66000366210938,120.51000213623047,13822500,120.51000213623047
NFLX,2015-08-13,120.98999786376953,125.7300033569336,119.33999633789062,123.7300033569336,15284400,123.7300033569336
NFLX,2015-08-14,124.95999908447266,125,123,123.38999938964844,8667700,123.38999938964844
NFLX,2015-08-17,123.13999938964844,125.69999694824219,122.58999633789062,125.36000061035156,9233800,125.36000061035156
NFLX,2015-08-18,125.26000213623047,126.75,123.55000305175781,124.05000305175781,9382000,124.05000305175781
NFLX,2015-08-19,123.5,123.69999694824219,121.5,122.05999755859375,10115300,122.05999755859375
NFLX,2015-08-20,119.80000305175781,121.44999694824219,111.33999633789062,112.48999786376953,28045300,112.48999786376953
NFLX,2015-08-21,106.19999694824219,110,102.75,103.95999908447266,33228300,103.95999908447266
NFLX,2015-08-24,88.75,109.62999725341797,85.5,96.87999725341797,59951900,96.87999725341797
NFLX,2015-08-25,107.75,107.87999725341797,101.5,101.5199966430664,37620700,101.5199966430664
NFLX,2015-08-26,107.1500015258789,110.27999877929688,102.0199966430664,110.12999725341797,36164600,110.12999725341797
NFLX,2015-08-27,114.94000244140625,118.25,113.0199966430664,117.66000366210938,37056100,117.66000366210938
NFLX,2015-08-28,116.3499984741211,119.3499984741211,115.87999725341797,117.62999725341797,20240200,117.62999725341797
NFLX,2015-08-31,115.23999786376953,117,113.76000213623047,115.02999877929688,17005600,115.02999877929688
NFLX,2015-09-01,109.3499984741211,111.23999786376953,103.81999969482422,105.79000091552734,35977100,105.79000091552734
NFLX,2015-09-02,109.30999755859375,109.5,100.30000305175781,105.44000244140625,39843300,105.44000244140625
NFLX,2015-09-03,102.69000244140625,104.16999816894531,100.11000061035156,101.05999755859375,29546700,101.05999755859375
NFLX,2015-09-04,98.05000305175781,99.93000030517578,97.339996337890625,98.79000091552734,24212000,98.79000091552734
NFLX,2015-09-08,102.08000183105469,102.5,93.55000305175781,94.94999694824219,43479700,94.94999694824219
NFLX,2015-09-09,96.51000213623047,102.79000091552734,95.5199966430664,99.18000030517578,35524400,99.18000030517578
NFLX,2015-09-10,99.41999816894531,100.8499984741211,96.779998779296875,99.4800033569336,21031900,99.4800033569336
NFLX,2015-09-11,98.56999969482422,100.8499984741211,97.2300033569336,97.51000213623047,17373900,97.51000213623047
NFLX,2015-09-14,96.839996337890625,97.910003662109375,94.33000183105469,95.69000244140625,15546000,95.69000244140625
NFLX,2015-09-15,95.220001220703125,99.6500015258789,93.61000061035156,99.160003662109375,22591100,99.160003662109375
NFLX,2015-09-16,99.69999694824219,104.4800033569336,99.33000183105469,104.08000183105469,28058200,104.08000183105469
NFLX,2015-09-17,103.66999816894531,107.5,101.83000183105469,104.20999908447266,25817700,104.20999908447266
NFLX,2015-09-18,102,104.36000061035156,100.70999908447266,102.62000274658203,21715000,102.62000274658203
NFLX,2015-09-21,103.30000305175781,103.7699966430664,99.55999755859375,100.30000305175781,17900600,100.30000305175781
NFLX,2015-09-22,98.29000091552734,99.9000015258789,97,98.470001220703125,16717900,98.470001220703125
NFLX,2015-09-23,98.5999984741211,99.73999786376953,97.660003662109375,98.06999969482422,10264500,98.06999969482422
NFLX,2015-09-24,97.11000061035156,104,96.779998779296875,103.76000213623047,21274500,103.76000213623047
NFLX,2015-09-25,105.30000305175781,105.44999694824219,101.56999969482422,102.23999786376953,19066600,102.23999786376953
NFLX,2015-09-28,101.56999969482422,103.33000183105469,97.839996337890625,99.470001220703125,17026600,99.470001220703125
NFLX,2015-09-29,99.62999725341797,100.62999725341797,96.8499984741211,98.3499984741211,17405900,98.3499984741211
NFLX,2015-09-30,99.910003662109375,103.45999908447266,99.05000305175781,103.26000213623047,17027600,103.26000213623047
NFLX,2015-10-01,102.91000366210938,106.11000061035156,101.12000274658203,105.9800033569336,17426900,105.9800033569336
NFLX,2015-10-02,103.01000213623047,106.87000274658203,101.44999694824219,106.11000061035156,21526700,106.11000061035156
NFLX,2015-10-05,107.4800033569336,112.27999877929688,105.76000213623047,111.25,21157900,111.25
NFLX,2015-10-06,110.33000183105469,112.25,105.63999938964844,108.33000183105469,20629800,108.33000183105469
NFLX,2015-10-07,108.83999633789062,109.77999877929688,106.75,108.0999984741211,12329500,108.0999984741211
NFLX,2015-10-08,107.94000244140625,115.05000305175781,102.5999984741211,114.93000030517578,42831900,114.93000030517578
NFLX,2015-10-09,114.11000061035156,115.83000183105469,112.44000244140625,113.33000183105469,22455200,113.33000183105469
NFLX,2015-10-12,114.44999694824219,115.41999816894531,112.36000061035156,113.44999694824219,12624500,113.44999694824219
NFLX,2015-10-13,112.8499984741211,113.72000122070312,108.77999877929688,109.7300033569336,17512100,109.7300033569336
NFLX,2015-10-14,111.5,111.62999725341797,108.05000305175781,110.2300033569336,33231500,110.2300033569336
NFLX,2015-10-15,103.7699966430664,104.87999725341797,99.0999984741211,101.08999633789062,48484300,101.08999633789062
NFLX,2015-10-16,100.20999908447266,101.6500015258789,98.410003662109375,98.98999786376953,21340500,98.98999786376953
NFLX,2015-10-19,98.06999969482422,103.62000274658203,96.26000213623047,101.69000244140625,29964700,101.69000244140625
NFLX,2015-10-20,101.05999755859375,102.11000061035156,97.58000183105469,98.98999786376953,17345600,98.98999786376953
NFLX,2015-10-21,99.66999816894531,100.33999633789062,97.01000213623047,97.95999908447266,13728500,97.95999908447266
NFLX,2015-10-22,98.06999969482422,99.93000030517578,96.86000061035156,97.31999969482422,12786800,97.31999969482422
NFLX,2015-10-23,97.61000061035156,101.55999755859375,97.2699966430664,100.04000091552734,18019900,100.04000091552734
NFLX,2015-10-26,100.05000305175781,103.30999755859375,99.37999725341797,103.04000091552734,12234800,103.04000091552734
NFLX,2015-10-27,102.58000183105469,104.72000122070312,101.2300033569336,103.06999969482422,12066400,103.06999969482422
NFLX,2015-10-28,102.9000015258789,106.20999908447266,102.05999755859375,105.80000305175781,13094000,105.80000305175781
NFLX,2015-10-29,105,106.91000366210938,104.75,105.12000274658203,9841400,105.12000274658203
NFLX,2015-10-30,105.12000274658203,110.0999984741211,104.9000015258789,108.37999725341797,15571500,108.37999725341797
NFLX,2015-11-02,109.19999694824219,109.37000274658203,106.30000305175781,107.63999938964844,11784600,107.63999938964844
NFLX,2015-11-03,107.36000061035156,111.05000305175781,107.23999786376953,109.73999786376953,12484100,109.73999786376953
NFLX,2015-11-04,110.36000061035156,114.27999877929688,109.38999938964844,114.05000305175781,17505000,114.05000305175781
NFLX,2015-11-05,113.75,115.68000030517578,111.72000122070312,113.5,13814900,113.5
NFLX,2015-11-06,113.38999938964844,114.80000305175781,112.05000305175781,114.05999755859375,10936600,114.05999755859375
NFLX,2015-11-09,113.36000061035156,114,108.63999938964844,109.86000061035156,16154600,109.86000061035156
NFLX,2015-11-10,108.86000061035156,112.83999633789062,108.01000213623047,112.69999694824219,11166400,112.69999694824219
NFLX,2015-11-11,113.08000183105469,114.61000061035156,111.41000366210938,112.86000061035156,11039200,112.86000061035156
NFLX,2015-11-12,112.5199966430664,115.25,108.19999694824219,108.91999816894531,17568200,108.91999816894531
NFLX,2015-11-13,108.33999633789062,109.06999969482422,103.2699966430664,103.6500015258789,18819400,103.6500015258789
NFLX,2015-11-16,102.97000122070312,111.6500015258789,101.86000061035156,111.3499984741211,19866200,111.3499984741211
NFLX,2015-11-17,112.11000061035156,118.79000091552734,111.69999694824219,117.0999984741211,33016300,117.0999984741211
NFLX,2015-11-18,117.94000244140625,121,116.0999984741211,120.62999725341797,23353600,120.62999725341797
NFLX,2015-11-19,120.25,123.12999725341797,119.61000061035156,120.22000122070312,19253200,120.22000122070312
NFLX,2015-11-20,120.8499984741211,124.06999969482422,119.20999908447266,123.83999633789062,17977000,123.83999633789062
NFLX,2015-11-23,124.30000305175781,126.19999694824219,121.66000366210938,125.02999877929688,15727000,125.02999877929688
NFLX,2015-11-24,123.66999816894531,124.66000366210938,120.02999877929688,123.30999755859375,18335300,123.30999755859375
NFLX,2015-11-25,124.2300033569336,125.19999694824219,122.36000061035156,124.16000366210938,10980700,124.16000366210938
NFLX,2015-11-27,123.8499984741211,126.38999938964844,123.58999633789062,125.44000244140625,6645500,125.44000244140625
NFLX,2015-11-30,126.02999877929688,126.5999984741211,122.88999938964844,123.33000183105469,13894000,123.33000183105469
NFLX,2015-12-01,124.47000122070312,125.56999969482422,122.41999816894531,125.37000274658203,12550800,125.37000274658203
NFLX,2015-12-02,125.52999877929688,131.35000610351562,124.93000030517578,128.92999267578125,24105700,128.92999267578125
NFLX,2015-12-03,129.6199951171875,132.1999969482422,126.38999938964844,126.80999755859375,26647300,126.80999755859375
NFLX,2015-12-04,127,130.99000549316406,125.75,130.92999267578125,20250400,130.92999267578125
NFLX,2015-12-07,131.19000244140625,133.27000427246094,122.75,125.36000061035156,23351600,125.36000061035156
NFLX,2015-12-08,121.51000213623047,128.24000549316406,121.0999984741211,126.9800033569336,18591100,126.9800033569336
NFLX,2015-12-09,127.69999694824219,128.77999877929688,122.33000183105469,124.19999694824219,17788800,124.19999694824219
NFLX,2015-12-10,124.5,125.20999908447266,121.62000274658203,122.91000366210938,13474100,122.91000366210938
NFLX,2015-12-11,121.44999694824219,123,118.5999984741211,118.91000366210938,16105300,118.91000366210938
NFLX,2015-12-14,119.7699966430664,120.9000015258789,114.66000366210938,120.66999816894531,18679300,120.66999816894531
NFLX,2015-12-15,121.93000030517578,123.30000305175781,118.54000091552734,118.5999984741211,11760000,118.5999984741211
NFLX,2015-12-16,119.80000305175781,123,118.08999633789062,122.63999938964844,13181000,122.63999938964844
NFLX,2015-12-17,123.97000122070312,126.3499984741211,122.41999816894531,122.51000213623047,17284900,122.51000213623047
NFLX,2015-12-18,120.8499984741211,122.19000244140625,117.91999816894531,118.0199966430664,17948100,118.0199966430664
NFLX,2015-12-21,119.51000213623047,119.58999633789062,115.66000366210938,116.62999725341797,11670000,116.62999725341797
NFLX,2015-12-22,117.30000305175781,117.43000030517578,114.86000061035156,116.23999786376953,9689000,116.23999786376953
NFLX,2015-12-23,116.91000366210938,118.55999755859375,115.77999877929688,118.16000366210938,9324300,118.16000366210938
NFLX,2015-12-24,118.22000122070312,118.80000305175781,117.30000305175781,117.33000183105469,3531300,117.33000183105469
NFLX,2015-12-28,117.26000213623047,117.3499984741211,113.8499984741211,117.11000061035156,8424300,117.11000061035156
NFLX,2015-12-29,118.19000244140625,119.5999984741211,116.91999816894531,119.12000274658203,8159200,119.12000274658203
NFLX,2015-12-30,118.94999694824219,119.0199966430664,116.43000030517578,116.70999908447266,8149700,116.70999908447266
NFLX,2015-12-31,116.20999908447266,117.45999908447266,114.27999877929688,114.37999725341797,9273000,114.37999725341797
NFLX,2016-01-04,109,110,105.20999908447266,109.95999908447266,20794800,109.95999908447266
NFLX,2016-01-05,110.44999694824219,110.58000183105469,105.8499984741211,107.66000366210938,17664600,107.66000366210938
NFLX,2016-01-06,105.29000091552734,117.91000366210938,104.95999908447266,117.68000030517578,33045700,117.68000030517578
NFLX,2016-01-07,116.36000061035156,122.18000030517578,112.29000091552734,114.55999755859375,33636700,114.55999755859375
NFLX,2016-01-08,116.33000183105469,117.72000122070312,111.0999984741211,111.38999938964844,18067100,111.38999938964844
NFLX,2016-01-11,112.12999725341797,116.79000091552734,111.19999694824219,114.97000122070312,21920400,114.97000122070312
NFLX,2016-01-12,116.11000061035156,117.77999877929688,115.08000183105469,116.58000183105469,15133500,116.58000183105469
NFLX,2016-01-13,114.43000030517578,114.4800033569336,104.52999877929688,106.55999755859375,24921600,106.55999755859375
NFLX,2016-01-14,105.6500015258789,109.25,101.20999908447266,107.05999755859375,23664800,107.05999755859375
NFLX,2016-01-15,102.43000030517578,105.5,101.72000122070312,104.04000091552734,19775100,104.04000091552734
NFLX,2016-01-19,106.56999969482422,110.13999938964844,105.55000305175781,107.88999938964844,35722800,107.88999938964844
NFLX,2016-01-20,108.91000366210938,109.98999786376953,97.05000305175781,107.73999786376953,53009400,107.73999786376953
NFLX,2016-01-21,108.31999969482422,108.51000213623047,102.0999984741211,102.3499984741211,31027500,102.3499984741211
NFLX,2016-01-22,104.72000122070312,104.98999786376953,99.220001220703125,100.72000122070312,26821800,100.72000122070312
NFLX,2016-01-25,99.779998779296875,102.68000030517578,99,99.12000274658203,20321100,99.12000274658203
NFLX,2016-01-26,99.73999786376953,100.55000305175781,94.8499984741211,97.83000183105469,22083900,97.83000183105469
NFLX,2016-01-27,96.61000061035156,97.8499984741211,90.589996337890625,91.1500015258789,25556200,91.1500015258789
NFLX,2016-01-28,93.839996337890625,95.25,90.11000061035156,94.410003662109375,24562300,94.410003662109375
NFLX,2016-01-29,92,94.38999938964844,90.62999725341797,91.839996337890625,20463900,91.839996337890625
NFLX,2016-02-01,91.79000091552734,97.18000030517578,91.30000305175781,94.089996337890625,19684500,94.089996337890625
NFLX,2016-02-02,95.54000091552734,96.6500015258789,90.7300033569336,91.48999786376953,21906500,91.48999786376953
NFLX,2016-02-03,92.410003662109375,92.69000244140625,86.13999938964844,90.73999786376953,27466000,90.73999786376953
NFLX,2016-02-04,89.5,91.25,86.54000091552734,89.70999908447266,19108600,89.70999908447266
NFLX,2016-02-05,88.2300033569336,88.94999694824219,81.86000061035156,82.79000091552734,25929300,82.79000091552734
NFLX,2016-02-08,80.56999969482422,84.69999694824219,79.94999694824219,83.31999969482422,25035600,83.31999969482422
NFLX,2016-02-09,81.75,88.4000015258789,81.55000305175781,86.12999725341797,25892900,86.12999725341797
NFLX,2016-02-10,89,92.20999908447266,87.41999816894531,88.44999694824219,23146500,88.44999694824219
NFLX,2016-02-11,87.41999816894531,88.38999938964844,82.910003662109375,86.3499984741211,21820300,86.3499984741211
NFLX,2016-02-12,86.63999938964844,89.720001220703125,85.26000213623047,87.4000015258789,19067700,87.4000015258789
NFLX,2016-02-16,89,90.13999938964844,87.54000091552734,89.05000305175781,16356600,89.05000305175781
NFLX,2016-02-17,90.12999725341797,94.7699966430664,89.63999938964844,94.76000213623047,18323800,94.76000213623047
NFLX,2016-02-18,94.80000305175781,94.9000015258789,90.30999755859375,90.48999786376953,17695300,90.48999786376953
NFLX,2016-02-19,89.9800033569336,91.4000015258789,88.029998779296875,89.2300033569336,14259200,89.2300033569336
NFLX,2016-02-22,90.75,93.11000061035156,88.30000305175781,91.93000030517578,16321800,91.93000030517578
NFLX,2016-02-23,91.4000015258789,92.48999786376953,89.05000305175781,89.12000274658203,12744400,89.12000274658203
NFLX,2016-02-24,88.5,91.76000213623047,86.69999694824219,91.61000061035156,15972800,91.61000061035156
NFLX,2016-02-25,91.08000183105469,94.80999755859375,90.20999908447266,94.529998779296875,17898800,94.529998779296875
NFLX,2016-02-26,95.30000305175781,97.4800033569336,94.25,94.79000091552734,16975200,94.79000091552734
NFLX,2016-02-29,94.80999755859375,97.19999694824219,93.339996337890625,93.410003662109375,13663100,93.410003662109375
NFLX,2016-03-01,94.58000183105469,99.160003662109375,93.61000061035156,98.30000305175781,17048800,98.30000305175781
NFLX,2016-03-02,98.01000213623047,99.4800033569336,95.9000015258789,97.61000061035156,19102800,97.61000061035156
NFLX,2016-03-03,97.83000183105469,98.3499984741211,95.38999938964844,97.93000030517578,15320900,97.93000030517578
NFLX,2016-03-04,98.76000213623047,102.22000122070312,98.31999969482422,101.58000183105469,23414600,101.58000183105469
NFLX,2016-03-07,101,101.79000091552734,95.25,95.48999786376953,23855200,95.48999786376953
NFLX,2016-03-08,95,98.279998779296875,94.5,96.2300033569336,14797000,96.2300033569336
NFLX,2016-03-09,96.81999969482422,98.37000274658203,95,98,12298700,98
NFLX,2016-03-10,98.18000030517578,99.73999786376953,95.44999694824219,97.36000061035156,17002100,97.36000061035156
NFLX,2016-03-11,99.51000213623047,99.5999984741211,96.05000305175781,97.660003662109375,15114300,97.660003662109375
NFLX,2016-03-14,97.19999694824219,99.41999816894531,97.16999816894531,98.12999725341797,11251900,98.12999725341797
NFLX,2016-03-15,97.87000274658203,98.51000213623047,96.43000030517578,97.86000061035156,9691800,97.86000061035156
NFLX,2016-03-16,97.529998779296875,99.7300033569336,97.5,99.3499984741211,12630500,99.3499984741211
NFLX,2016-03-17,99.05000305175781,101.38999938964844,99,99.720001220703125,13825000,99.720001220703125
NFLX,2016-03-18,100.5,102.41000366210938,100.01000213623047,101.12000274658203,15453500,101.12000274658203
NFLX,2016-03-21,101.1500015258789,102.0999984741211,99.5,101.05999755859375,9578500,101.05999755859375
NFLX,2016-03-22,100.4800033569336,101.5199966430664,99.19999694824219,99.839996337890625,9069900,99.839996337890625
NFLX,2016-03-23,99.75,100.38999938964844,98.80999755859375,99.589996337890625,8313500,99.589996337890625
NFLX,2016-03-24,98.63999938964844,98.8499984741211,97.06999969482422,98.36000061035156,10671100,98.36000061035156
NFLX,2016-03-28,98.339996337890625,101.44000244140625,97.81999969482422,101.20999908447266,12432200,101.20999908447266
NFLX,2016-03-29,101.08000183105469,104.33000183105469,101,104.12999725341797,16008900,104.12999725341797
NFLX,2016-03-30,104.6500015258789,104.91000366210938,101.4800033569336,102.19000244140625,14705000,102.19000244140625
NFLX,2016-03-31,102.43000030517578,103.52999877929688,101.05000305175781,102.2300033569336,9747500,102.2300033569336
NFLX,2016-04-01,102.93000030517578,105.79000091552734,102.47000122070312,105.69999694824219,14182400,105.69999694824219
NFLX,2016-04-04,105.9000015258789,105.91999816894531,103.19999694824219,104.3499984741211,10940400,104.3499984741211
NFLX,2016-04-05,103.47000122070312,105.75,103.25,104.94000244140625,10060900,104.94000244140625
NFLX,2016-04-06,105.30000305175781,106.44000244140625,104.25,104.83000183105469,9605800,104.83000183105469
NFLX,2016-04-07,104.30999755859375,106.44000244140625,103.5999984741211,104.44999694824219,10774900,104.44999694824219
NFLX,2016-04-08,105.12000274658203,105.33000183105469,102.81999969482422,103.80999755859375,7857600,103.80999755859375
NFLX,2016-04-11,104.04000091552734,104.9800033569336,102.62000274658203,102.68000030517578,7451300,102.68000030517578
NFLX,2016-04-12,103.1500015258789,107.22000122070312,102.20999908447266,106.9800033569336,12437000,106.9800033569336
NFLX,2016-04-13,108,111.27999877929688,107.87999725341797,109.6500015258789,16701700,109.6500015258789
NFLX,2016-04-14,110.01000213623047,111.63999938964844,109.1500015258789,110.41999816894531,9553700,110.41999816894531
NFLX,2016-04-15,110.63999938964844,111.8499984741211,109.77999877929688,111.51000213623047,11746100,111.51000213623047
NFLX,2016-04-18,109.9000015258789,110.69999694824219,106.0199966430664,108.4000015258789,32816400,108.4000015258789
NFLX,2016-04-19,99.48999786376953,101.37000274658203,94.19999694824219,94.339996337890625,55728800,94.339996337890625
NFLX,2016-04-20,94.339996337890625,96.9800033569336,93.13999938964844,96.7699966430664,26613500,96.7699966430664
NFLX,2016-04-21,97.30999755859375,97.37999725341797,94.779998779296875,94.9800033569336,19919400,94.9800033569336
NFLX,2016-04-22,94.8499984741211,96.69000244140625,94.20999908447266,95.9000015258789,15806300,95.9000015258789
NFLX,2016-04-25,95.69999694824219,95.75,92.80000305175781,93.55999755859375,14985400,93.55999755859375
NFLX,2016-04-26,93.5,93.55000305175781,91.25,92.43000030517578,15330900,92.43000030517578
NFLX,2016-04-27,92.18000030517578,92.5,90.20999908447266,91.04000091552734,12218900,91.04000091552734
NFLX,2016-04-28,91.5,92.66999816894531,90.089996337890625,90.279998779296875,11474900,90.279998779296875
NFLX,2016-04-29,90.5,90.55999755859375,88.20999908447266,90.029998779296875,13968000,90.029998779296875
NFLX,2016-05-02,90.410003662109375,93.220001220703125,89.88999938964844,93.11000061035156,12547000,93.11000061035156
NFLX,2016-05-03,92.08000183105469,93.25,91.30000305175781,91.54000091552734,10593900,91.54000091552734
NFLX,2016-05-04,91,92.160003662109375,90.3499984741211,90.79000091552734,7394700,90.79000091552734
NFLX,2016-05-05,90.910003662109375,92.08000183105469,89.25,89.37000274658203,10368500,89.37000274658203
NFLX,2016-05-06,88.83000183105469,90.87999725341797,88.11000061035156,90.839996337890625,10433900,90.839996337890625
NFLX,2016-05-09,90.7300033569336,91.83000183105469,89.9000015258789,90.54000091552734,9543700,90.54000091552734
NFLX,2016-05-10,91.13999938964844,93.25,91.089996337890625,92.88999938964844,11175900,92.88999938964844
NFLX,2016-05-11,92.4000015258789,92.589996337890625,89.9000015258789,90.0199966430664,11692900,90.0199966430664
NFLX,2016-05-12,90.31999969482422,90.410003662109375,85.73999786376953,87.73999786376953,20408100,87.73999786376953
NFLX,2016-05-13,87.38999938964844,88.589996337890625,86.26000213623047,87.87999725341797,11571400,87.87999725341797
NFLX,2016-05-16,87.55999755859375,90,86.1500015258789,89.12000274658203,11247800,89.12000274658203
NFLX,2016-05-17,89,90.87000274658203,88.16999816894531,88.62999725341797,11571300,88.62999725341797
NFLX,2016-05-18,88.25,91.720001220703125,88.25,90.5,13911800,90.5
NFLX,2016-05-19,90.160003662109375,91.2699966430664,88.30000305175781,89.55000305175781,11450300,89.55000305175781
NFLX,2016-05-20,90.08000183105469,93.279998779296875,89.9800033569336,92.48999786376953,15063000,92.48999786376953
NFLX,2016-05-23,92.9800033569336,95.29000091552734,92.8499984741211,94.88999938964844,13992300,94.88999938964844
NFLX,2016-05-24,95.9800033569336,99.13999938964844,95.75,97.88999938964844,21246000,97.88999938964844
NFLX,2016-05-25,99,100.30999755859375,98.30000305175781,100.19999694824219,15142900,100.19999694824219
NFLX,2016-05-26,103.20999908447266,104,101.37999725341797,102.80999755859375,17824700,102.80999755859375
NFLX,2016-05-27,102.44000244140625,103.5,101.44000244140625,103.30000305175781,9092100,103.30000305175781
NFLX,2016-05-31,102.94999694824219,103.44999694824219,102.12999725341797,102.56999969482422,8725700,102.56999969482422
NFLX,2016-06-01,101.5,101.91999816894531,100.16000366210938,101.51000213623047,8393400,101.51000213623047
NFLX,2016-06-02,101.38999938964844,102.1500015258789,100.7699966430664,101.25,7992400,101.25
NFLX,2016-06-03,100.98999786376953,101,98.529998779296875,99.589996337890625,9224000,99.589996337890625
NFLX,2016-06-06,100.29000091552734,101.06999969482422,99.720001220703125,100.73999786376953,6828100,100.73999786376953
NFLX,2016-06-07,101.19999694824219,101.62999725341797,99.7699966430664,99.88999938964844,6474700,99.88999938964844
NFLX,2016-06-08,100.0199966430664,100.27999877929688,97.5999984741211,97.86000061035156,9423900,97.86000061035156
NFLX,2016-06-09,97.220001220703125,98.43000030517578,96.660003662109375,97.089996337890625,8923800,97.089996337890625
NFLX,2016-06-10,94.87999725341797,95.3499984741211,93.279998779296875,93.75,12907900,93.75
NFLX,2016-06-13,95.0199966430664,97.19999694824219,93.62000274658203,93.8499984741211,13484300,93.8499984741211
NFLX,2016-06-14,94.160003662109375,95.80000305175781,93.2699966430664,94.12000274658203,9480400,94.12000274658203
NFLX,2016-06-15,94.61000061035156,95.45999908447266,93.5,94.29000091552734,7675400,94.29000091552734
NFLX,2016-06-16,94.18000030517578,95.55999755859375,93.25,95.44000244140625,7550800,95.44000244140625
NFLX,2016-06-17,95.75,95.7699966430664,94.19999694824219,94.44999694824219,8046800,94.44999694824219
NFLX,2016-06-20,95.220001220703125,95.87999725341797,93.6500015258789,93.80000305175781,9026400,93.80000305175781
NFLX,2016-06-21,93.87000274658203,93.87999725341797,90.7699966430664,90.98999786376953,15199700,90.98999786376953
NFLX,2016-06-22,90.779998779296875,91.9800033569336,89.7699966430664,90.01000213623047,9454700,90.01000213623047
NFLX,2016-06-23,90.62000274658203,91.68000030517578,88.1500015258789,91.660003662109375,10819000,91.660003662109375
NFLX,2016-06-24,87.529998779296875,90.48999786376953,87.20999908447266,88.44000244140625,11248600,88.44000244140625
NFLX,2016-06-27,87.87999725341797,88,84.80999755859375,85.33000183105469,13730500,85.33000183105469
NFLX,2016-06-28,87.410003662109375,88.87999725341797,86.410003662109375,87.970001220703125,11545600,87.970001220703125
NFLX,2016-06-29,89.66999816894531,91.970001220703125,88.69999694824219,91.05999755859375,11687100,91.05999755859375
NFLX,2016-06-30,90.910003662109375,91.720001220703125,89.9000015258789,91.4800033569336,9099000,91.4800033569336
NFLX,2016-07-01,95,97,94.80000305175781,96.66999816894531,16167200,96.66999816894531
NFLX,2016-07-05,95.19999694824219,101.2699966430664,93.30999755859375,97.910003662109375,25879400,97.910003662109375
NFLX,2016-07-06,95.029998779296875,96,93.55000305175781,94.5999984741211,16301200,94.5999984741211
NFLX,2016-07-07,94.69999694824219,95.37999725341797,93.18000030517578,95.0999984741211,9913500,95.0999984741211
NFLX,2016-07-08,96,97.410003662109375,95.30000305175781,97.05999755859375,8335400,97.05999755859375
NFLX,2016-07-11,96.19000244140625,96.87000274658203,94.30000305175781,94.66999816894531,13276200,94.66999816894531
NFLX,2016-07-12,95.06999969482422,96.720001220703125,94.089996337890625,95.970001220703125,11617400,95.970001220703125
NFLX,2016-07-13,96.26000213623047,96.720001220703125,94.80000305175781,96.43000030517578,8768900,96.43000030517578
NFLX,2016-07-14,97,98.2699966430664,96.80000305175781,98.0199966430664,9885000,98.0199966430664
NFLX,2016-07-15,98.5199966430664,98.69999694824219,97.410003662109375,98.38999938964844,9041900,98.38999938964844
NFLX,2016-07-18,98.43000030517578,99.839996337890625,97.23999786376953,98.80999755859375,28669700,98.80999755859375
NFLX,2016-07-19,85.43000030517578,86.75,84.5,85.839996337890625,55681200,85.839996337890625
NFLX,2016-07-20,86.66999816894531,88.48999786376953,85.81999969482422,87.910003662109375,23525100,87.910003662109375
NFLX,2016-07-21,88.30000305175781,88.37999725341797,85.20999908447266,85.98999786376953,16084000,85.98999786376953
NFLX,2016-07-22,86.4800033569336,86.5,85.11000061035156,85.88999938964844,11363900,85.88999938964844
NFLX,2016-07-25,85.7300033569336,87.87000274658203,85.01000213623047,87.660003662109375,14135000,87.660003662109375
NFLX,2016-07-26,91.029998779296875,93.0999984741211,90.9000015258789,91.410003662109375,19577600,91.410003662109375
NFLX,2016-07-27,91.5,92.05999755859375,90.0999984741211,92.04000091552734,8727500,92.04000091552734
NFLX,2016-07-28,91.91999816894531,92.20999908447266,90.68000030517578,91.6500015258789,6227700,91.6500015258789
NFLX,2016-07-29,91.19000244140625,91.75,90.589996337890625,91.25,6960200,91.25
NFLX,2016-08-01,91.2300033569336,94.66999816894531,90.5,94.37000274658203,10666900,94.37000274658203
NFLX,2016-08-02,94,94.08000183105469,92.18000030517578,93.55999755859375,9836200,93.55999755859375
NFLX,2016-08-03,93.279998779296875,94.66999816894531,92.55000305175781,93.0999984741211,7030900,93.0999984741211
NFLX,2016-08-04,93.19999694824219,93.7300033569336,91.81999969482422,93.44000244140625,6043400,93.44000244140625
NFLX,2016-08-05,93.7699966430664,97.73999786376953,93.55999755859375,97.029998779296875,18364800,97.029998779296875
NFLX,2016-08-08,95.910003662109375,95.93000030517578,94,95.11000061035156,10135400,95.11000061035156
NFLX,2016-08-09,95.12000274658203,95.80999755859375,93.4800033569336,93.98999786376953,9175400,93.98999786376953
NFLX,2016-08-10,94.4000015258789,94.75,92.94999694824219,93.93000030517578,6511100,93.93000030517578
NFLX,2016-08-11,94.5999984741211,96.33000183105469,94.37000274658203,95.88999938964844,8547700,95.88999938964844
NFLX,2016-08-12,95.529998779296875,96.83000183105469,95.08000183105469,96.589996337890625,6592900,96.589996337890625
NFLX,2016-08-15,96.83000183105469,96.910003662109375,95.23999786376953,95.30999755859375,7304600,95.30999755859375
NFLX,2016-08-16,95.19000244140625,95.61000061035156,94.4000015258789,95.12000274658203,6311300,95.12000274658203
NFLX,2016-08-17,94.94000244140625,96.93000030517578,94.8499984741211,96.37000274658203,8315600,96.37000274658203
NFLX,2016-08-18,95.9800033569336,97.220001220703125,95.16999816894531,96.160003662109375,7252600,96.160003662109375
NFLX,2016-08-19,96.05000305175781,96.779998779296875,95.51000213623047,95.87000274658203,6942900,95.87000274658203
NFLX,2016-08-22,95.66999816894531,96.12999725341797,94.94999694824219,95.26000213623047,5830500,95.26000213623047
NFLX,2016-08-23,95.68000030517578,96.589996337890625,95.4800033569336,95.94000244140625,5239100,95.94000244140625
NFLX,2016-08-24,96.12999725341797,96.36000061035156,94.910003662109375,95.18000030517578,6276500,95.18000030517578
NFLX,2016-08-25,96.37999725341797,98.25,96.04000091552734,97.31999969482422,10823100,97.31999969482422
NFLX,2016-08-26,97.33000183105469,97.94999694824219,96.56999969482422,97.58000183105469,6617600,97.58000183105469
NFLX,2016-08-29,96.970001220703125,98.44999694824219,96.56999969482422,97.30000305175781,8008400,97.30000305175781
NFLX,2016-08-30,97.839996337890625,98.8499984741211,97.13999938964844,97.44999694824219,6093500,97.44999694824219
NFLX,2016-08-31,97.4800033569336,97.87999725341797,96.76000213623047,97.44999694824219,4690600,97.44999694824219
NFLX,2016-09-01,97.80999755859375,97.9800033569336,96.91999816894531,97.37999725341797,4148600,97.37999725341797
NFLX,2016-09-02,97.9000015258789,98.18000030517578,97.01000213623047,97.37999725341797,4247200,97.37999725341797
NFLX,2016-09-06,97.76000213623047,100.31999969482422,97.6500015258789,100.08999633789062,9036100,100.08999633789062
NFLX,2016-09-07,100.11000061035156,100.19000244140625,98.41999816894531,99.1500015258789,6468500,99.1500015258789
NFLX,2016-09-08,99.2300033569336,100.05000305175781,98.81999969482422,99.660003662109375,5201200,99.660003662109375
NFLX,2016-09-09,99.05999755859375,99.38999938964844,96.5,96.5,7373300,96.5
NFLX,2016-09-12,95.910003662109375,99.29000091552734,95.70999908447266,99.05000305175781,7718400,99.05000305175781
NFLX,2016-09-13,97.16999816894531,98,95.33000183105469,96.089996337890625,11788100,96.089996337890625
NFLX,2016-09-14,97.3499984741211,98.3499984741211,96.95999908447266,97.01000213623047,8481000,97.01000213623047
NFLX,2016-09-15,97.2300033569336,97.970001220703125,96.529998779296875,97.339996337890625,5293500,97.339996337890625
NFLX,2016-09-16,97.0999984741211,99.48999786376953,97.04000091552734,99.4800033569336,9445100,99.4800033569336
NFLX,2016-09-19,99.9000015258789,100.3499984741211,97.81999969482422,98.05999755859375,8616200,98.05999755859375
NFLX,2016-09-20,98.779998779296875,99.160003662109375,97.660003662109375,98.25,4736800,98.25
NFLX,2016-09-21,96.9000015258789,97.0999984741211,93.26000213623047,94.87999725341797,20042200,94.87999725341797
NFLX,2016-09-22,95.54000091552734,95.87999725341797,94.2300033569336,95.83000183105469,11215000,95.83000183105469
NFLX,2016-09-23,95.75,96.970001220703125,95.43000030517578,95.94000244140625,6179500,95.94000244140625
NFLX,2016-09-26,95.37999725341797,95.37999725341797,94.04000091552734,94.55999755859375,6739200,94.55999755859375
NFLX,2016-09-27,95.04000091552734,97.63999938964844,95,97.06999969482422,9680100,97.06999969482422
NFLX,2016-09-28,97.0999984741211,97.589996337890625,96.0199966430664,97.4800033569336,7235100,97.4800033569336
NFLX,2016-09-29,97.30999755859375,98.30999755859375,96.5999984741211,96.66999816894531,6217600,96.66999816894531
NFLX,2016-09-30,96.9000015258789,99.529998779296875,96.79000091552734,98.55000305175781,9807900,98.55000305175781
NFLX,2016-10-03,98,103.38999938964844,98,102.62999725341797,15344500,102.62999725341797
NFLX,2016-10-04,103.19000244140625,104.44000244140625,101.86000061035156,102.33999633789062,12143100,102.33999633789062
NFLX,2016-10-05,103.5,106.97000122070312,103.43000030517578,106.27999877929688,12942900,106.27999877929688
NFLX,2016-10-06,104.97000122070312,105.47000122070312,103.87999725341797,105.06999969482422,6587700,105.06999969482422
NFLX,2016-10-07,103.9800033569336,106.5,103.55000305175781,104.81999969482422,8659500,104.81999969482422
NFLX,2016-10-10,103.18000030517578,104.52999877929688,102.76000213623047,103.33000183105469,6699700,103.33000183105469
NFLX,2016-10-11,102.30999755859375,102.9000015258789,99.86000061035156,100.58999633789062,9032900,100.58999633789062
NFLX,2016-10-12,100.87999725341797,102.47000122070312,99.220001220703125,99.5,7426500,99.5
NFLX,2016-10-13,98.01000213623047,100.5,97.62999725341797,100.2300033569336,8319300,100.2300033569336
NFLX,2016-10-14,101.58999633789062,102.0999984741211,100.3499984741211,101.47000122070312,9531100,101.47000122070312
NFLX,2016-10-17,100.5,100.7300033569336,98.37999725341797,99.80000305175781,26589500,99.80000305175781
NFLX,2016-10-18,116.62999725341797,119.81999969482422,116.5,118.79000091552734,42168200,118.79000091552734
NFLX,2016-10-19,118.25,122.44999694824219,118,121.87000274658203,21981700,121.87000274658203
NFLX,2016-10-20,121.97000122070312,123.75,121.05999755859375,123.3499984741211,14492800,123.3499984741211
NFLX,2016-10-21,122.5,127.8499984741211,122.30999755859375,127.5,18832400,127.5
NFLX,2016-10-24,127.41999816894531,129.2899932861328,126.1500015258789,127.33000183105469,15980700,127.33000183105469
NFLX,2016-10-25,126.5199966430664,128.05999755859375,125.75,126.51000213623047,8253900,126.51000213623047
NFLX,2016-10-26,126.29000091552734,128.72000122070312,125.75,126.97000122070312,8602400,126.97000122070312
NFLX,2016-10-27,127.43000030517578,128.17999267578125,125.93000030517578,126.47000122070312,6914200,126.47000122070312
NFLX,2016-10-28,126.08000183105469,128.92999267578125,126.01000213623047,126.56999969482422,7077300,126.56999969482422
NFLX,2016-10-31,126.8499984741211,126.9000015258789,124.4000015258789,124.87000274658203,6517500,124.87000274658203
NFLX,2016-11-01,124.9800033569336,125.83000183105469,121.80000305175781,123.30000305175781,6978600,123.30000305175781
NFLX,2016-11-02,122.83000183105469,124.06999969482422,121.83000183105469,122.33999633789062,4816500,122.33999633789062
NFLX,2016-11-03,122.30999755859375,123.72000122070312,121.83999633789062,122.13999938964844,5041300,122.13999938964844
NFLX,2016-11-04,122,123.43000030517578,121.62000274658203,122.02999877929688,5077700,122.02999877929688
NFLX,2016-11-07,124.26000213623047,125.75,123.37000274658203,124.58000183105469,5827100,124.58000183105469
NFLX,2016-11-08,124.12000274658203,125.80999755859375,123.22000122070312,124.33999633789062,4690800,124.33999633789062
NFLX,2016-11-09,121.83999633789062,123.6500015258789,120.86000061035156,122.19000244140625,7705700,122.19000244140625
NFLX,2016-11-10,122.76000213623047,122.97000122070312,113.69999694824219,115.41999816894531,19718700,115.41999816894531
NFLX,2016-11-11,114.9000015258789,116.62999725341797,113.11000061035156,114.77999877929688,11080300,114.77999877929688
NFLX,2016-11-14,114.75,115.9000015258789,110.68000030517578,113.37999725341797,9932400,113.37999725341797
NFLX,2016-11-15,114.55000305175781,116.41000366210938,113.08999633789062,113.58999633789062,7445100,113.58999633789062
NFLX,2016-11-16,112.95999908447266,116.12000274658203,111.80999755859375,115.19000244140625,5933700,115.19000244140625
NFLX,2016-11-17,115.12999725341797,116.80999755859375,113.55999755859375,115.02999877929688,6232700,115.02999877929688
NFLX,2016-11-18,115.7300033569336,116.41999816894531,113.51000213623047,115.20999908447266,6746800,115.20999908447266
NFLX,2016-11-21,116.19999694824219,118.72000122070312,116.19000244140625,117.95999908447266,7064500,117.95999908447266
NFLX,2016-11-22,118.31999969482422,119.45999908447266,116.9800033569336,118.04000091552734,7007200,118.04000091552734
NFLX,2016-11-23,117.76000213623047,118.88999938964844,117.30999755859375,117.69000244140625,4521300,117.69000244140625
NFLX,2016-11-25,117.63999938964844,118.38999938964844,117.18000030517578,117.41000366210938,1616300,117.41000366210938
NFLX,2016-11-28,117.05000305175781,117.62000274658203,115.70999908447266,116.93000030517578,5278900,116.93000030517578
NFLX,2016-11-29,117.30000305175781,119.18000030517578,117.12999725341797,117.51000213623047,7082300,117.51000213623047
NFLX,2016-11-30,119,120.37000274658203,116.38999938964844,117,7715100,117
NFLX,2016-12-01,117.5199966430664,118.68000030517578,113.94999694824219,117.22000122070312,8636900,117.22000122070312
NFLX,2016-12-02,116.75,120.9800033569336,116.75,120.80999755859375,8953600,120.80999755859375
NFLX,2016-12-05,120.7300033569336,120.75,118.4000015258789,119.16000366210938,7626300,119.16000366210938
NFLX,2016-12-06,120.0999984741211,124.79000091552734,119.41999816894531,124.56999969482422,11513200,124.56999969482422
NFLX,2016-12-07,124.4800033569336,125.75,123.25,125.38999938964844,8204700,125.38999938964844
NFLX,2016-12-08,125.4000015258789,126.3499984741211,122.16000366210938,123.23999786376953,8987700,123.23999786376953
NFLX,2016-12-09,123.77999877929688,124.30000305175781,121.7300033569336,122.87999725341797,4700800,122.87999725341797
NFLX,2016-12-12,122.83999633789062,124.02999877929688,122.30000305175781,122.83000183105469,3917600,122.83000183105469
NFLX,2016-12-13,123.51000213623047,125.08999633789062,122.77999877929688,123.77999877929688,5564500,123.77999877929688
NFLX,2016-12-14,123.43000030517578,124.4000015258789,122.5,123.44000244140625,6110300,123.44000244140625
NFLX,2016-12-15,123.44000244140625,127.43000030517578,122.94999694824219,125,7376200,125
NFLX,2016-12-16,126.38999938964844,126.68000030517578,124.01000213623047,124.22000122070312,7868000,124.22000122070312
NFLX,2016-12-19,124.30000305175781,126.44000244140625,122.87000274658203,125.44999694824219,4867300,125.44999694824219
NFLX,2016-12-20,125.45999908447266,126.30000305175781,124.63999938964844,125.12000274658203,3937800,125.12000274658203
NFLX,2016-12-21,125.52999877929688,127.73999786376953,125,126.5,6514800,126.5
NFLX,2016-12-22,126.83999633789062,127.5,125.18000030517578,125.58000183105469,4160700,125.58000183105469
NFLX,2016-12-23,125.61000061035156,126.27999877929688,125.08000183105469,125.58999633789062,2010400,125.58999633789062
NFLX,2016-12-27,126.23999786376953,129.0500030517578,125.69999694824219,128.35000610351562,5288200,128.35000610351562
NFLX,2016-12-28,129.07000732421875,129.07000732421875,125.76000213623047,125.88999938964844,4389200,125.88999938964844
NFLX,2016-12-29,125.94999694824219,126.13999938964844,124.19999694824219,125.33000183105469,3445100,125.33000183105469
NFLX,2016-12-30,126.23999786376953,126.56999969482422,123.5999984741211,123.80000305175781,4455400,123.80000305175781
NFLX,2017-01-03,124.95999908447266,128.19000244140625,124.30999755859375,127.48999786376953,9437900,127.48999786376953
NFLX,2017-01-04,127.48999786376953,130.1699981689453,126.55000305175781,129.41000366210938,7843600,129.41000366210938
NFLX,2017-01-05,129.22000122070312,132.75,128.89999389648438,131.80999755859375,10185500,131.80999755859375
NFLX,2017-01-06,132.0800018310547,133.8800048828125,129.80999755859375,131.07000732421875,10657900,131.07000732421875
NFLX,2017-01-09,131.47999572753906,131.99000549316406,129.88999938964844,130.9499969482422,5771800,130.9499969482422
NFLX,2017-01-10,131.27000427246094,132.22000122070312,129.2899932861328,129.88999938964844,5985800,129.88999938964844
NFLX,2017-01-11,130.91000366210938,131.5,129.25,130.5,5615100,130.5
NFLX,2017-01-12,130.6300048828125,130.85000610351562,128.5,129.17999267578125,5388900,129.17999267578125
NFLX,2017-01-13,131.14999389648438,133.92999267578125,130.5800018310547,133.6999969482422,10515000,133.6999969482422
NFLX,2017-01-17,135.0399932861328,135.39999389648438,132.08999633789062,132.88999938964844,12220200,132.88999938964844
NFLX,2017-01-18,133.2100067138672,133.64999389648438,131.05999755859375,133.25999450683594,16168600,133.25999450683594
NFLX,2017-01-19,142.00999450683594,143.4600067138672,138.25,138.41000366210938,23203400,138.41000366210938
NFLX,2017-01-20,139.36000061035156,140.7899932861328,137.66000366210938,138.60000610351562,9497400,138.60000610351562
NFLX,2017-01-23,138.64999389648438,139.49000549316406,137.30999755859375,137.38999938964844,7433900,137.38999938964844
NFLX,2017-01-24,138.11000061035156,140.92999267578125,137.02999877929688,140.11000061035156,7754700,140.11000061035156
NFLX,2017-01-25,140.8000030517578,141.38999938964844,139.0500030517578,139.52000427246094,7238100,139.52000427246094
NFLX,2017-01-26,140.4499969482422,141.2100067138672,138.50999450683594,138.9600067138672,6038300,138.9600067138672
NFLX,2017-01-27,139.4600067138672,142.49000549316406,139,142.4499969482422,8323900,142.4499969482422
NFLX,2017-01-30,141.77000427246094,141.97000122070312,138.8000030517578,141.22000122070312,8122500,141.22000122070312
NFLX,2017-01-31,140.5500030517578,141.8300018310547,139.6999969482422,140.7100067138672,4411600,140.7100067138672
NFLX,2017-02-01,141.1999969482422,142.41000366210938,139.3000030517578,140.77999877929688,6033400,140.77999877929688
NFLX,2017-02-02,140.61000061035156,141.0399932861328,139.0500030517578,139.1999969482422,3462400,139.1999969482422
NFLX,2017-02-03,139.50999450683594,140.63999938964844,139.10000610351562,140.25,3512600,140.25
NFLX,2017-02-06,140,141,139.16000366210938,140.97000122070312,3552100,140.97000122070312
NFLX,2017-02-07,141.49000549316406,144.27999877929688,141.0500030517578,144,8573500,144
NFLX,2017-02-08,143.57000732421875,145.07000732421875,142.55999755859375,144.74000549316406,6887100,144.74000549316406
NFLX,2017-02-09,144.97999572753906,145.08999633789062,143.5800018310547,144.13999938964844,4555100,144.13999938964844
NFLX,2017-02-10,144.67999267578125,145.3000030517578,143.97000122070312,144.82000732421875,6171900,144.82000732421875
NFLX,2017-02-13,145.19000244140625,145.9499969482422,143.0500030517578,143.1999969482422,4790400,143.1999969482422
NFLX,2017-02-14,143.1999969482422,144.11000061035156,140.0500030517578,140.82000732421875,8367800,140.82000732421875
NFLX,2017-02-15,140.72000122070312,142.42999267578125,140.50999450683594,142.27000427246094,5309100,142.27000427246094
NFLX,2017-02-16,142.4199981689453,142.44000244140625,141.07000732421875,142.00999450683594,2847500,142.00999450683594
NFLX,2017-02-17,141.75,142.89999389648438,141.27000427246094,142.22000122070312,4588100,142.22000122070312
NFLX,2017-02-21,142.99000549316406,143.3800048828125,141.80999755859375,142.60000610351562,3571500,142.60000610351562
NFLX,2017-02-22,142.9199981689453,144,142.1699981689453,143.86000061035156,3482000,143.86000061035156
NFLX,2017-02-23,144.4499969482422,144.49000549316406,141.52000427246094,142.77999877929688,4668000,142.77999877929688
NFLX,2017-02-24,141.8800048828125,143.55999755859375,141.5500030517578,143.25,3302700,143.25
NFLX,2017-02-27,143.1199951171875,143.9199981689453,142.3800048828125,143.41000366210938,3907400,143.41000366210938
NFLX,2017-02-28,143.3000030517578,143.57000732421875,141.85000610351562,142.1300048828125,3862200,142.1300048828125
NFLX,2017-03-01,142.83999633789062,143.25999450683594,142.10000610351562,142.64999389648438,4170600,142.64999389648438
NFLX,2017-03-02,142.14999389648438,142.6999969482422,139.08999633789062,139.52999877929688,6119900,139.52999877929688
NFLX,2017-03-03,139.69000244140625,140.91000366210938,138.25999450683594,139.13999938964844,5399800,139.13999938964844
NFLX,2017-03-06,141,142.83999633789062,140.5399932861328,141.94000244140625,7116100,141.94000244140625
NFLX,2017-03-07,141.99000549316406,142.39999389648438,140.3800048828125,141.42999267578125,4241000,141.42999267578125
NFLX,2017-03-08,141.47000122070312,142.05999755859375,139.77000427246094,140.32000732421875,4085500,140.32000732421875
NFLX,2017-03-09,140.0399932861328,141.24000549316406,139.74000549316406,140.52999877929688,2652700,140.52999877929688
NFLX,2017-03-10,141.38999938964844,141.8000030517578,140.27999877929688,140.88999938964844,3318500,140.88999938964844
NFLX,2017-03-13,140.89999389648438,143.7100067138672,140.32000732421875,143.52000427246094,4922400,143.52000427246094
NFLX,2017-03-14,142.9499969482422,143.30999755859375,141.6999969482422,143.19000244140625,4660300,143.19000244140625
NFLX,2017-03-15,144.1999969482422,145.52000427246094,143.22999572753906,145.25,5987200,145.25
NFLX,2017-03-16,145.5,146.5,144.22000122070312,144.38999938964844,5286500,144.38999938964844
NFLX,2017-03-17,144.0500030517578,145.75999450683594,143.39999389648438,145.11000061035156,6281300,145.11000061035156
NFLX,2017-03-20,145.4499969482422,146.25,144.5800018310547,145.8300018310547,3421000,145.8300018310547
NFLX,2017-03-21,146.75,147.6999969482422,142.10000610351562,142.4199981689453,7669800,142.4199981689453
NFLX,2017-03-22,142.5399932861328,143.8000030517578,140.75999450683594,142.64999389648438,6486900,142.64999389648438
NFLX,2017-03-23,142.13999938964844,142.88999938964844,141.25999450683594,141.83999633789062,3712600,141.83999633789062
NFLX,2017-03-24,142.36000061035156,142.8000030517578,141.5800018310547,142.02000427246094,3546600,142.02000427246094
NFLX,2017-03-27,140.8300018310547,144.38999938964844,140,144.05999755859375,4771700,144.05999755859375
NFLX,2017-03-28,144.10000610351562,146.11000061035156,143.9199981689453,145.1699981689453,4638000,145.1699981689453
NFLX,2017-03-29,145.5,147.17999267578125,144.91000366210938,146.47000122070312,3855000,146.47000122070312
NFLX,2017-03-30,146.80999755859375,148.2899932861328,146.52999877929688,148.05999755859375,4461100,148.05999755859375
NFLX,2017-03-31,148,148.22999572753906,147.3300018310547,147.80999755859375,3888200,147.80999755859375
NFLX,2017-04-03,146.6999969482422,148.00999450683594,145.74000549316406,146.9199981689453,4609300,146.9199981689453
NFLX,2017-04-04,146.83999633789062,147.08999633789062,144.88999938964844,145.5,4368900,145.5
NFLX,2017-04-05,146.19000244140625,146.25,143.25999450683594,143.6199951171875,4607600,143.6199951171875
NFLX,2017-04-06,144,144.13999938964844,143.00999450683594,143.74000549316406,3312400,143.74000549316406
NFLX,2017-04-07,143.7899932861328,143.88999938964844,142.7100067138672,143.11000061035156,3040500,143.11000061035156
NFLX,2017-04-10,143.0399932861328,144.64999389648438,141.2100067138672,143.85000610351562,5807400,143.85000610351562
NFLX,2017-04-11,144.27999877929688,144.5399932861328,141.97999572753906,144.35000610351562,4621500,144.35000610351562
NFLX,2017-04-12,144.85000610351562,145.74000549316406,143.5500030517578,143.8300018310547,4387000,143.8300018310547
NFLX,2017-04-13,144.25,144.5500030517578,142.75999450683594,142.9199981689453,3685800,142.9199981689453
NFLX,2017-04-17,144.42999267578125,147.32000732421875,144.42999267578125,147.25,16364700,147.25
NFLX,2017-04-18,147.33999633789062,147.39999389648438,140,143.36000061035156,19671000,143.36000061035156
NFLX,2017-04-19,143.3699951171875,144,138.66000366210938,139.75999450683594,12395100,139.75999450683594
NFLX,2017-04-20,140.3000030517578,141.8000030517578,139.27000427246094,141.17999267578125,7248200,141.17999267578125
NFLX,2017-04-21,141.38999938964844,143.02999877929688,140.89999389648438,142.8699951171875,6824800,142.8699951171875
NFLX,2017-04-24,143.61000061035156,144.5,143.39999389648438,143.8300018310547,4800900,143.8300018310547
NFLX,2017-04-25,147.4600067138672,153.52000427246094,146.22000122070312,152.16000366210938,20674200,152.16000366210938
NFLX,2017-04-26,151.52999877929688,152.14999389648438,148.89999389648438,150.1699981689453,9274100,150.1699981689453
NFLX,2017-04-27,150.60000610351562,153.49000549316406,149.3000030517578,153.0800018310547,7719400,153.0800018310547
NFLX,2017-04-28,152.7100067138672,152.97000122070312,150.94000244140625,152.1999969482422,6366200,152.1999969482422
NFLX,2017-05-01,151.91000366210938,157.6999969482422,151.61000061035156,155.35000610351562,9031600,155.35000610351562
NFLX,2017-05-02,155.75999450683594,156.5,154.61000061035156,156.4499969482422,5384800,156.4499969482422
NFLX,2017-05-03,156.2899932861328,156.5399932861328,154.8800048828125,155.58999633789062,3931200,155.58999633789062
NFLX,2017-05-04,155.58999633789062,157.89999389648438,154.5500030517578,157.25,5582300,157.25
NFLX,2017-05-05,158.5500030517578,158.58999633789062,155.89999389648438,156.60000610351562,5341700,156.60000610351562
NFLX,2017-05-08,156.5500030517578,157.63999938964844,155.3000030517578,156.3800048828125,4818800,156.3800048828125
NFLX,2017-05-09,156.10000610351562,157.85000610351562,155.97000122070312,157.4600067138672,3911000,157.4600067138672
NFLX,2017-05-10,157.82000732421875,161.10000610351562,156.55999755859375,160.27999877929688,6869900,160.27999877929688
NFLX,2017-05-11,160.3300018310547,160.52000427246094,157.5500030517578,158.5399932861328,5677400,158.5399932861328
NFLX,2017-05-12,159.11000061035156,160.83999633789062,158.50999450683594,160.80999755859375,5092900,160.80999755859375
NFLX,2017-05-15,160.25,161.77999877929688,159.75999450683594,160.02000427246094,4972000,160.02000427246094
NFLX,2017-05-16,160.5,161.17999267578125,159.3300018310547,159.41000366210938,3464900,159.41000366210938
NFLX,2017-05-17,158.08999633789062,158.77999877929688,153,153.1999969482422,8184500,153.1999969482422
NFLX,2017-05-18,153.61000061035156,156.88999938964844,153.24000549316406,155.6999969482422,6802700,155.6999969482422
NFLX,2017-05-19,156.14999389648438,158.0500030517578,155.91000366210938,157.02000427246094,4091500,157.02000427246094
NFLX,2017-05-22,157.86000061035156,158.60000610351562,156.42999267578125,157.16000366210938,3744100,157.16000366210938
NFLX,2017-05-23,157.75,158.30999755859375,156.8000030517578,157.9499969482422,3370900,157.9499969482422
NFLX,2017-05-24,158.35000610351562,158.47999572753906,157.1699981689453,157.75,2970800,157.75
NFLX,2017-05-25,161,164.10000610351562,160.5500030517578,163.0500030517578,8561000,163.0500030517578
NFLX,2017-05-26,162.83999633789062,163.0500030517578,161.1199951171875,162.42999267578125,4834300,162.42999267578125
NFLX,2017-05-30,163.60000610351562,164.75,162.7100067138672,163.22000122070312,4828600,163.22000122070312
NFLX,2017-05-31,163.61000061035156,164,160.74000549316406,163.07000732421875,5328900,163.07000732421875
NFLX,2017-06-01,163.52000427246094,163.92999267578125,161.6999969482422,162.99000549316406,3896300,162.99000549316406
NFLX,2017-06-02,163.4199981689453,165.36000061035156,162.8000030517578,165.17999267578125,4259100,165.17999267578125
NFLX,2017-06-05,165.49000549316406,165.5,163.42999267578125,165.05999755859375,3875200,165.05999755859375
NFLX,2017-06-06,164.9499969482422,166.82000732421875,164.50999450683594,165.1699981689453,4382100,165.1699981689453
NFLX,2017-06-07,165.60000610351562,166.39999389648438,164.41000366210938,165.61000061035156,3353100,165.61000061035156
NFLX,2017-06-08,166.1199951171875,166.8699951171875,164.83999633789062,165.8800048828125,3719100,165.8800048828125
NFLX,2017-06-09,166.27000427246094,166.27000427246094,154.5,158.02999877929688,10292000,158.02999877929688
NFLX,2017-06-12,155.3000030517578,155.52999877929688,148.30999755859375,151.44000244140625,14114500,151.44000244140625
NFLX,2017-06-13,154.3800048828125,155.67999267578125,150.1300048828125,152.72000122070312,8484700,152.72000122070312
NFLX,2017-06-14,154.33999633789062,155.6199951171875,150.27999877929688,152.1999969482422,6461800,152.1999969482422
NFLX,2017-06-15,149.44000244140625,152.55999755859375,147.3000030517578,151.75999450683594,7319700,151.75999450683594
NFLX,2017-06-16,151.4499969482422,153.52999877929688,150.38999938964844,152.3800048828125,6909700,152.3800048828125
NFLX,2017-06-19,154.2899932861328,155.5800018310547,152.41000366210938,153.39999389648438,6544300,153.39999389648438
NFLX,2017-06-20,153.67999267578125,154.5,151.39999389648438,152.0500030517578,4878700,152.0500030517578
NFLX,2017-06-21,152.5,155.3800048828125,152.25999450683594,155.02999877929688,5803400,155.02999877929688
NFLX,2017-06-22,155.1300048828125,155.1999969482422,153.6999969482422,154.88999938964844,3769200,154.88999938964844
NFLX,2017-06-23,155.00999450683594,158.19000244140625,153.75999450683594,158.02000427246094,6250800,158.02000427246094
NFLX,2017-06-26,158.77999877929688,159.97000122070312,156.55999755859375,157.5,6016000,157.5
NFLX,2017-06-27,156.6199951171875,156.97999572753906,150.72000122070312,151.02999877929688,7424300,151.02999877929688
NFLX,2017-06-28,151.63999938964844,154.1999969482422,150.1199951171875,153.41000366210938,5589900,153.41000366210938
NFLX,2017-06-29,152.82000732421875,152.82000732421875,148,150.08999633789062,7142500,150.08999633789062
NFLX,2017-06-30,149.75999450683594,150.7100067138672,148.4199981689453,149.41000366210938,5213300,149.41000366210938
NFLX,2017-07-03,149.8000030517578,150.4499969482422,145.8000030517578,146.1699981689453,3908200,146.1699981689453
NFLX,2017-07-05,146.5800018310547,148.25999450683594,145.5800018310547,147.61000061035156,4627800,147.61000061035156
NFLX,2017-07-06,146.1300048828125,147.27000427246094,144.25,146.25,5486500,146.25
NFLX,2017-07-07,146.64999389648438,150.75,146.64999389648438,150.17999267578125,5561300,150.17999267578125
NFLX,2017-07-10,150.33999633789062,153.22999572753906,149.64999389648438,152.6699981689453,5360600,152.6699981689453
NFLX,2017-07-11,152.3699951171875,155.22999572753906,151.5500030517578,154.3300018310547,4898600,154.3300018310547
NFLX,2017-07-12,155.77000427246094,158.8000030517578,155.77000427246094,158.75,8481800,158.75
NFLX,2017-07-13,158.50999450683594,160.1300048828125,156.97999572753906,158.2100067138672,6700100,158.2100067138672
NFLX,2017-07-14,159.3000030517578,161.35000610351562,157.97000122070312,161.1199951171875,5549200,161.1199951171875
NFLX,2017-07-17,162.91000366210938,163.5500030517578,160.02000427246094,161.6999969482422,17496700,161.6999969482422
NFLX,2017-07-18,176.1199951171875,185,174.24000549316406,183.60000610351562,41587400,183.60000610351562
NFLX,2017-07-19,182.97000122070312,187.1699981689453,181.75,183.86000061035156,17344300,183.86000061035156
NFLX,2017-07-20,183.83999633789062,185.9199981689453,182.6999969482422,183.60000610351562,7907200,183.60000610351562
NFLX,2017-07-21,182.72000122070312,191.5,182.7100067138672,188.5399932861328,9277400,188.5399932861328
NFLX,2017-07-24,188.69000244140625,190.25,187.00999450683594,187.91000366210938,8797300,187.91000366210938
NFLX,2017-07-25,187.7899932861328,188.66000366210938,185.80999755859375,186.97000122070312,5374500,186.97000122070312
NFLX,2017-07-26,187.6999969482422,189.6999969482422,187.50999450683594,189.0800018310547,4479300,189.0800018310547
NFLX,2017-07-27,189.88999938964844,190,179.3800048828125,182.67999267578125,11221000,182.67999267578125
NFLX,2017-07-28,182,185.02999877929688,181.17999267578125,184.0399932861328,6201900,184.0399932861328
NFLX,2017-07-31,184.25999450683594,184.97000122070312,180.64999389648438,181.66000366210938,4883600,181.66000366210938
NFLX,2017-08-01,182.49000549316406,184.6199951171875,181.42999267578125,182.02999877929688,5112700,182.02999877929688
NFLX,2017-08-02,182.22000122070312,182.57000732421875,177.80999755859375,180.74000549316406,5771300,180.74000549316406
NFLX,2017-08-03,180.52999877929688,181.22000122070312,178.02000427246094,179.22999572753906,4627700,179.22999572753906
NFLX,2017-08-04,179.60000610351562,181,178.5,180.27000427246094,4491100,180.27000427246094
NFLX,2017-08-07,181,182.27000427246094,179.10000610351562,181.3300018310547,4609800,181.3300018310547
NFLX,2017-08-08,181.3699951171875,181.91000366210938,177.4499969482422,178.36000061035156,6104000,178.36000061035156
NFLX,2017-08-09,171.42999267578125,175.9600067138672,170.00999450683594,175.77999877929688,9670500,175.77999877929688
NFLX,2017-08-10,174.02999877929688,174.4499969482422,167.60000610351562,169.13999938964844,9693100,169.13999938964844
NFLX,2017-08-11,169.86000061035156,172.5800018310547,169,171.39999389648438,5022300,171.39999389648438
NFLX,2017-08-14,169.8000030517578,172.4499969482422,168.8000030517578,171,7468400,171
NFLX,2017-08-15,171.52999877929688,171.8800048828125,168.25,168.5,5656100,168.5
NFLX,2017-08-16,167.5,170.5,166.25,169.97999572753906,7013600,169.97999572753906
NFLX,2017-08-17,169.22999572753906,170.5800018310547,165.72000122070312,166.08999633789062,5229200,166.08999633789062
NFLX,2017-08-18,165.9499969482422,169.97000122070312,165.8000030517578,166.5399932861328,7385700,166.5399932861328
NFLX,2017-08-21,166.91000366210938,168.99000549316406,164.22999572753906,166.75999450683594,6480700,166.75999450683594
NFLX,2017-08-22,167.75999450683594,169.92999267578125,167.0399932861328,169.33999633789062,4886300,169.33999633789062
NFLX,2017-08-23,168.35000610351562,169.63999938964844,166.6999969482422,169.05999755859375,4632300,169.05999755859375
NFLX,2017-08-24,169.86000061035156,171.24000549316406,166.14999389648438,168.1300048828125,5361700,168.1300048828125
NFLX,2017-08-25,168.5800018310547,168.75,165.5,165.9499969482422,4064000,165.9499969482422
NFLX,2017-08-28,166.42999267578125,168.6699981689453,165.60000610351562,167.1199951171875,3657300,167.1199951171875
NFLX,2017-08-29,165,169.67999267578125,164.72999572753906,168.80999755859375,4620900,168.80999755859375
NFLX,2017-08-30,169.5,174.85000610351562,169.3699951171875,174.69000244140625,8034700,174.69000244140625
NFLX,2017-08-31,175.4499969482422,176.24000549316406,173.86000061035156,174.7100067138672,6941000,174.7100067138672
NFLX,2017-09-01,175.5500030517578,176.47999572753906,173.9199981689453,174.74000549316406,3813000,174.74000549316406
NFLX,2017-09-05,173.39999389648438,175.8800048828125,172.44000244140625,174.52000427246094,4589500,174.52000427246094
NFLX,2017-09-06,175.25,179.4600067138672,173.72999572753906,179.25,8742600,179.25
NFLX,2017-09-07,178.8000030517578,180.35000610351562,177.10000610351562,179,6036100,179
NFLX,2017-09-08,178.4499969482422,180.38999938964844,176.25,176.4199981689453,4590800,176.4199981689453
NFLX,2017-09-11,178.10000610351562,182.47000122070312,178.02999877929688,181.74000549316406,5979400,181.74000549316406
NFLX,2017-09-12,182.5500030517578,185.3300018310547,180.63999938964844,185.14999389648438,6689600,185.14999389648438
NFLX,2017-09-13,184.07000732421875,184.5,182.5500030517578,183.63999938964844,4320300,183.63999938964844
NFLX,2017-09-14,183.25,185.2899932861328,182.07000732421875,182.6300048828125,4510700,182.6300048828125
NFLX,2017-09-15,182.72999572753906,184.92999267578125,181.42999267578125,182.35000610351562,5591700,182.35000610351562
NFLX,2017-09-18,183.61000061035156,185.4499969482422,182.72999572753906,184.6199951171875,5359600,184.6199951171875
NFLX,2017-09-19,184.97999572753906,186.22999572753906,184.1699981689453,185.67999267578125,4982100,185.67999267578125
NFLX,2017-09-20,186.10000610351562,186.5,183.1999969482422,185.50999450683594,4625000,185.50999450683594
NFLX,2017-09-21,185.82000732421875,189.9499969482422,184.50999450683594,188.77999877929688,7148100,188.77999877929688
NFLX,2017-09-22,188.39999389648438,189.85000610351562,186.38999938964844,187.35000610351562,5464300,187.35000610351562
NFLX,2017-09-25,186.4600067138672,186.5500030517578,177.6999969482422,178.5500030517578,9367200,178.5500030517578
NFLX,2017-09-26,180.6999969482422,180.9499969482422,176.5500030517578,179.3800048828125,5602500,179.3800048828125
NFLX,2017-09-27,181.00999450683594,183.33999633789062,180.6999969482422,181.97000122070312,5710500,181.97000122070312
NFLX,2017-09-28,181.25,181.9499969482422,179.36000061035156,180.6999969482422,4077000,180.6999969482422
NFLX,2017-09-29,180.72999572753906,182.89999389648438,180.64999389648438,181.35000610351562,4227900,181.35000610351562
NFLX,2017-10-02,182.11000061035156,182.8000030517578,176.5800018310547,177.00999450683594,7342000,177.00999450683594
NFLX,2017-10-03,177.64999389648438,179.6999969482422,177.5500030517578,179.19000244140625,3956900,179.19000244140625
NFLX,2017-10-04,181.41000366210938,186.6999969482422,181.25,184.4499969482422,9235900,184.4499969482422
NFLX,2017-10-05,185.64999389648438,194.49000549316406,184.49000549316406,194.38999938964844,19412700,194.38999938964844
NFLX,2017-10-06,194.3000030517578,198.9199981689453,192.0500030517578,198.02000427246094,15348400,198.02000427246094
NFLX,2017-10-09,199.10000610351562,199.39999389648438,196.55999755859375,196.8699951171875,6971700,196.8699951171875
NFLX,2017-10-10,197.85000610351562,198.3000030517578,192.10000610351562,195.0800018310547,6233800,195.0800018310547
NFLX,2017-10-11,195.57000732421875,196.22000122070312,193.80999755859375,194.9499969482422,6450200,194.9499969482422
NFLX,2017-10-12,196.75,198.6199951171875,194.7100067138672,195.86000061035156,7753300,195.86000061035156
NFLX,2017-10-13,199.6999969482422,200.82000732421875,197.19000244140625,199.49000549316406,12081300,199.49000549316406
NFLX,2017-10-16,201.9499969482422,202.8300018310547,197.86000061035156,202.67999267578125,22105400,202.67999267578125
NFLX,2017-10-17,200.11000061035156,204.3800048828125,197.77000427246094,199.47999572753906,23900100,199.47999572753906
NFLX,2017-10-18,199.99000549316406,200.00999450683594,194.25,195.5399932861328,11198900,195.5399932861328
NFLX,2017-10-19,193.00999450683594,195.25,191.16000366210938,195.1300048828125,7034600,195.1300048828125
NFLX,2017-10-20,195.89999389648438,196.3800048828125,193.77000427246094,194.16000366210938,5995600,194.16000366210938
NFLX,2017-10-23,194.1699981689453,194.89999389648438,191.02999877929688,192.47000122070312,6980000,192.47000122070312
NFLX,2017-10-24,192.75,196.74000549316406,191.39999389648438,196.02000427246094,7069100,196.02000427246094
NFLX,2017-10-25,195.3800048828125,197.05999755859375,193.00999450683594,193.77000427246094,5315300,193.77000427246094
NFLX,2017-10-26,194.66000366210938,197.61000061035156,194.0800018310547,195.2100067138672,5185800,195.2100067138672
NFLX,2017-10-27,197.1999969482422,200.64999389648438,196.22000122070312,199.5399932861328,8128600,199.5399932861328
NFLX,2017-10-30,199.6199951171875,201.10000610351562,197.07000732421875,198.3699951171875,5439600,198.3699951171875
NFLX,2017-10-31,198.2100067138672,198.58999633789062,195.22000122070312,196.42999267578125,5518600,196.42999267578125
NFLX,2017-11-01,197.24000549316406,199.1999969482422,196,198,5017400,198
NFLX,2017-11-02,197.4499969482422,199.44000244140625,197.08999633789062,199.32000732421875,3606300,199.32000732421875
NFLX,2017-11-03,199.8000030517578,200.5500030517578,197.99000549316406,200.00999450683594,3678800,200.00999450683594
NFLX,2017-11-06,200,202.47999572753906,198.08999633789062,200.1300048828125,5846600,200.1300048828125
NFLX,2017-11-07,200,200.61000061035156,194.8000030517578,195.88999938964844,6468000,195.88999938964844
NFLX,2017-11-08,196,197.08999633789062,194.74000549316406,196.44000244140625,4237400,196.44000244140625
NFLX,2017-11-09,194.4600067138672,194.49000549316406,190.80999755859375,193.89999389648438,5979900,193.89999389648438
NFLX,2017-11-10,191.61000061035156,192.58999633789062,189.5,192.02000427246094,6622200,192.02000427246094
NFLX,2017-11-13,191.1199951171875,196.0500030517578,191,195.0800018310547,4607000,195.0800018310547
NFLX,2017-11-14,193.63999938964844,195.8800048828125,193,195.7100067138672,3450500,195.7100067138672
NFLX,2017-11-15,194.5399932861328,195.4199981689453,191.52999877929688,192.1199951171875,4203100,192.1199951171875
NFLX,2017-11-16,194.3300018310547,197.6999969482422,193.75,195.50999450683594,5678400,195.50999450683594
NFLX,2017-11-17,195.74000549316406,195.9499969482422,192.64999389648438,193.1999969482422,3906300,193.1999969482422
NFLX,2017-11-20,193.3000030517578,194.32000732421875,191.89999389648438,194.10000610351562,3827500,194.10000610351562
NFLX,2017-11-21,195.0399932861328,197.52000427246094,194.97000122070312,196.22999572753906,4787300,196.22999572753906
NFLX,2017-11-22,196.5800018310547,196.75,193.6300048828125,196.32000732421875,5895400,196.32000732421875
NFLX,2017-11-24,196.64999389648438,196.89999389648438,195.3300018310547,195.75,2160500,195.75
NFLX,2017-11-27,195.55999755859375,195.85000610351562,194,195.0500030517578,3210100,195.0500030517578
NFLX,2017-11-28,195.33999633789062,199.67999267578125,194.00999450683594,199.17999267578125,6981100,199.17999267578125
NFLX,2017-11-29,198.91000366210938,199.02999877929688,184.32000732421875,188.14999389648438,14202700,188.14999389648438
NFLX,2017-11-30,190.30999755859375,190.86000061035156,186.67999267578125,187.5800018310547,6630100,187.5800018310547
NFLX,2017-12-01,186.99000549316406,189.8000030517578,185,186.82000732421875,6219500,186.82000732421875
NFLX,2017-12-04,189.36000061035156,189.72000122070312,178.3800048828125,184.0399932861328,9069800,184.0399932861328
NFLX,2017-12-05,183.5,188.13999938964844,181.19000244140625,184.2100067138672,5783700,184.2100067138672
NFLX,2017-12-06,183.3800048828125,186.47999572753906,182.8800048828125,185.3000030517578,5490100,185.3000030517578
NFLX,2017-12-07,185.7100067138672,187.33999633789062,183.22000122070312,185.1999969482422,4659500,185.1999969482422
NFLX,2017-12-08,186.5,189.4199981689453,186.3000030517578,188.5399932861328,4987300,188.5399932861328
NFLX,2017-12-11,187.85000610351562,189.4199981689453,185.91000366210938,186.22000122070312,5298600,186.22000122070312
NFLX,2017-12-12,186.00999450683594,187.85000610351562,184.82000732421875,185.72999572753906,4265900,185.72999572753906
NFLX,2017-12-13,186.10000610351562,188.69000244140625,185.41000366210938,187.86000061035156,4710000,187.86000061035156
NFLX,2017-12-14,187.97999572753906,192.63999938964844,187.1999969482422,189.55999755859375,7792800,189.55999755859375
NFLX,2017-12-15,189.61000061035156,191.42999267578125,188.00999450683594,190.1199951171875,7285600,190.1199951171875
NFLX,2017-12-18,191.1999969482422,191.64999389648438,188.89999389648438,190.4199981689453,5011000,190.4199981689453
NFLX,2017-12-19,190.17999267578125,190.3000030517578,185.75,187.02000427246094,7033000,187.02000427246094
NFLX,2017-12-20,187.94000244140625,189.11000061035156,185.25999450683594,188.82000732421875,6545400,188.82000732421875
NFLX,2017-12-21,189.44000244140625,190.9499969482422,187.5800018310547,188.6199951171875,4729800,188.6199951171875
NFLX,2017-12-22,188.3300018310547,190.9499969482422,186.8000030517578,189.94000244140625,3878900,189.94000244140625
NFLX,2017-12-26,189.77999877929688,189.94000244140625,186.39999389648438,187.75999450683594,3045700,187.75999450683594
NFLX,2017-12-27,187.8000030517578,188.10000610351562,185.22000122070312,186.24000549316406,4002100,186.24000549316406
NFLX,2017-12-28,187.17999267578125,194.49000549316406,186.85000610351562,192.7100067138672,10107400,192.7100067138672
NFLX,2017-12-29,192.50999450683594,193.9499969482422,191.22000122070312,191.9600067138672,5187600,191.9600067138672
NFLX,2018-01-02,196.10000610351562,201.64999389648438,195.4199981689453,201.07000732421875,10966900,201.07000732421875
NFLX,2018-01-03,202.0500030517578,206.2100067138672,201.5,205.0500030517578,8591400,205.0500030517578
NFLX,2018-01-04,206.1999969482422,207.0500030517578,204,205.6300048828125,6029600,205.6300048828125
NFLX,2018-01-05,207.25,210.02000427246094,205.58999633789062,209.99000549316406,7033200,209.99000549316406
NFLX,2018-01-08,210.02000427246094,212.5,208.44000244140625,212.0500030517578,5580200,212.0500030517578
NFLX,2018-01-09,212.11000061035156,212.97999572753906,208.58999633789062,209.30999755859375,6125900,209.30999755859375
NFLX,2018-01-10,207.57000732421875,213.63999938964844,206.91000366210938,212.52000427246094,5951500,212.52000427246094
NFLX,2018-01-11,214.2899932861328,217.75,213.35000610351562,217.24000549316406,7659500,217.24000549316406
NFLX,2018-01-12,217.17999267578125,222.5500030517578,216,221.22999572753906,8199400,221.22999572753906
NFLX,2018-01-16,224.24000549316406,226.07000732421875,217.1999969482422,221.52999877929688,13516100,221.52999877929688
NFLX,2018-01-17,221,221.14999389648438,216.32000732421875,217.5,9123100,217.5
NFLX,2018-01-18,220.33999633789062,220.5800018310547,216.5500030517578,220.3300018310547,8225300,220.3300018310547
NFLX,2018-01-19,222.75,223.49000549316406,218.5,220.4600067138672,10548600,220.4600067138672
NFLX,2018-01-22,222,227.7899932861328,221.1999969482422,227.5800018310547,17703300,227.5800018310547
NFLX,2018-01-23,255.0500030517578,257.7099914550781,248.02000427246094,250.2899932861328,27705300,250.2899932861328
NFLX,2018-01-24,250.8800048828125,261.7099914550781,249.30999755859375,261.29998779296875,17352400,261.29998779296875
NFLX,2018-01-25,263,272.29998779296875,260.2300109863281,269.70001220703125,15336400,269.70001220703125
NFLX,2018-01-26,271.489990234375,274.6000061035156,268.760009765625,274.6000061035156,11021800,274.6000061035156
NFLX,2018-01-29,274.20001220703125,286.80999755859375,273.9200134277344,284.5899963378906,17529700,284.5899963378906
NFLX,2018-01-30,277,282.7300109863281,272.70001220703125,278.79998779296875,12482900,278.79998779296875
NFLX,2018-01-31,281.94000244140625,282.2900085449219,269.5799865722656,270.29998779296875,11695100,270.29998779296875
NFLX,2018-02-01,266.4100036621094,271.95001220703125,263.3800048828125,265.07000732421875,9669000,265.07000732421875
NFLX,2018-02-02,263,270.6199951171875,262.7099914550781,267.42999267578125,9123600,267.42999267578125
NFLX,2018-02-05,262,267.8999938964844,250.02999877929688,254.25999450683594,11896100,254.25999450683594
NFLX,2018-02-06,247.6999969482422,266.70001220703125,245,265.7200012207031,12595800,265.7200012207031
NFLX,2018-02-07,266.5799865722656,272.45001220703125,264.3299865722656,264.55999755859375,8981500,264.55999755859375
NFLX,2018-02-08,267.0799865722656,267.6199951171875,250,250.10000610351562,9306700,250.10000610351562
NFLX,2018-02-09,253.85000610351562,255.8000030517578,236.11000061035156,249.47000122070312,16906900,249.47000122070312
NFLX,2018-02-12,252.13999938964844,259.1499938964844,249,257.95001220703125,8534900,257.95001220703125
NFLX,2018-02-13,257.2900085449219,261.4100036621094,254.6999969482422,258.2699890136719,6855200,258.2699890136719
NFLX,2018-02-14,260.4700012207031,269.8800048828125,260.3299865722656,266,10972000,266
NFLX,2018-02-15,270.0299987792969,280.5,267.6300048828125,280.2699890136719,10759700,280.2699890136719
NFLX,2018-02-16,278.7300109863281,281.9599914550781,275.69000244140625,278.5199890136719,8312400,278.5199890136719
NFLX,2018-02-20,277.739990234375,285.80999755859375,276.6099853515625,278.54998779296875,7769000,278.54998779296875
NFLX,2018-02-21,282.07000732421875,286.6400146484375,280.010009765625,281.0400085449219,9371100,281.0400085449219
NFLX,2018-02-22,283.8800048828125,284.5,274.45001220703125,278.1400146484375,8891500,278.1400146484375
NFLX,2018-02-23,281,286,277.80999755859375,285.92999267578125,7301800,285.92999267578125
NFLX,2018-02-26,288.75,295.6499938964844,287.010009765625,294.1600036621094,10268600,294.1600036621094
NFLX,2018-02-27,294.7699890136719,297.3599853515625,290.5899963378906,290.6099853515625,9416500,290.6099853515625
NFLX,2018-02-28,293.1000061035156,295.75,290.7799987792969,291.3800048828125,7653500,291.3800048828125
NFLX,2018-03-01,292.75,295.25,283.8299865722656,290.3900146484375,11932100,290.3900146484375
NFLX,2018-03-02,284.6499938964844,301.17999267578125,283.2300109863281,301.04998779296875,13345300,301.04998779296875
NFLX,2018-03-05,302.8500061035156,316.9100036621094,297.6000061035156,315,18986100,315
NFLX,2018-03-06,319.8800048828125,325.7900085449219,316.5,325.2200012207031,18525800,325.2200012207031
NFLX,2018-03-07,320,323.739990234375,314.54998779296875,321.1600036621094,17132200,321.1600036621094
NFLX,2018-03-08,322.20001220703125,322.9200134277344,314.1300048828125,317,11340100,317
NFLX,2018-03-09,321.3299865722656,331.44000244140625,320.2300109863281,331.44000244140625,14500200,331.44000244140625
NFLX,2018-03-12,333.55999755859375,333.9800109863281,318.6000061035156,321.29998779296875,20369200,321.29998779296875
NFLX,2018-03-13,323.8699951171875,325.8399963378906,313.2799987792969,315.8800048828125,12917200,315.8800048828125
NFLX,2018-03-14,318.1600036621094,323.8800048828125,317.70001220703125,321.54998779296875,10475100,321.54998779296875
NFLX,2018-03-15,323.1700134277344,323.3999938964844,318.1400146484375,321.0899963378906,5642900,321.0899963378906
NFLX,2018-03-16,321.4200134277344,324.1099853515625,318.3699951171875,318.45001220703125,7333700,318.45001220703125
NFLX,2018-03-19,315.79998779296875,317,307.3399963378906,313.4800109863281,9925200,313.4800109863281
NFLX,2018-03-20,313.260009765625,319.5,312.79998779296875,317.5,5991900,317.5
NFLX,2018-03-21,316.3500061035156,319.3999938964844,314.510009765625,316.4800109863281,5263900,316.4800109863281
NFLX,2018-03-22,313.07000732421875,314.1199951171875,305.6600036621094,306.70001220703125,8063300,306.70001220703125
NFLX,2018-03-23,307.4100036621094,309.3699951171875,300.3599853515625,300.94000244140625,9529900,300.94000244140625
NFLX,2018-03-26,309.3599853515625,321.0299987792969,302,320.3500061035156,11988300,320.3500061035156
NFLX,2018-03-27,322.489990234375,322.8999938964844,297,300.69000244140625,12068600,300.69000244140625
NFLX,2018-03-28,298.3900146484375,298.79998779296875,281.6099853515625,285.7699890136719,18972900,285.7699890136719
NFLX,2018-03-29,287,295.3500061035156,275.8999938964844,295.3500061035156,19145500,295.3500061035156
NFLX,2018-04-02,291.94000244140625,292.8699951171875,275.04998779296875,280.2900085449219,13405800,280.2900085449219
NFLX,2018-04-03,285.45001220703125,291.25,278.010009765625,283.6700134277344,12694900,283.6700134277344
NFLX,2018-04-04,273.6300048828125,290.30999755859375,271.2200012207031,288.94000244140625,12914000,288.94000244140625
NFLX,2018-04-05,293.1499938964844,299.1600036621094,289.1099853515625,293.9700012207031,10655200,293.9700012207031
NFLX,2018-04-06,289.1000061035156,298.8500061035156,285.6499938964844,288.8500061035156,11444800,288.8500061035156
NFLX,2018-04-09,291.7699890136719,299.54998779296875,289.1199951171875,289.92999267578125,9853600,289.92999267578125
NFLX,2018-04-10,297.67999267578125,298.95001220703125,291.69000244140625,298.07000732421875,10660500,298.07000732421875
NFLX,2018-04-11,302.8800048828125,311.6400146484375,301.82000732421875,303.6700134277344,14877400,303.6700134277344
NFLX,2018-04-12,309.7200012207031,311.1300048828125,306.75,309.25,10249400,309.25
NFLX,2018-04-13,317.2900085449219,317.489990234375,308.2300109863281,311.6499938964844,12046600,311.6499938964844
NFLX,2018-04-16,315.989990234375,316.1000061035156,304,307.7799987792969,20307900,307.7799987792969
NFLX,2018-04-17,329.6600036621094,338.6199951171875,323.7699890136719,336.05999755859375,33866500,336.05999755859375
NFLX,2018-04-18,336.29998779296875,338.82000732421875,331.1000061035156,334.5199890136719,11221100,334.5199890136719
NFLX,2018-04-19,332.8800048828125,335.30999755859375,326.7699890136719,332.70001220703125,8438800,332.70001220703125
NFLX,2018-04-20,332.2200012207031,336.510009765625,326,327.7699890136719,9158700,327.7699890136719
NFLX,2018-04-23,329.1499938964844,331.2200012207031,317.0799865722656,318.69000244140625,8968000,318.69000244140625
NFLX,2018-04-24,319.2200012207031,320.25,302.30999755859375,307.0199890136719,13893200,307.0199890136719
NFLX,2018-04-25,306.3699951171875,309.9800109863281,292.6199951171875,305.760009765625,14919700,305.760009765625
NFLX,2018-04-26,310,316.6300048828125,305.5799865722656,313.9800109863281,9266700,313.9800109863281
NFLX,2018-04-27,316.25,317.45001220703125,306.5,311.760009765625,7074400,311.760009765625
NFLX,2018-04-30,311.07000732421875,317.8800048828125,310.1199951171875,312.4599914550781,6088800,312.4599914550781
NFLX,2018-05-01,310.3599853515625,313.4800109863281,306.69000244140625,313.29998779296875,6036600,313.29998779296875
NFLX,2018-05-02,311.6499938964844,317.1000061035156,310.3999938964844,313.3599853515625,5697100,313.3599853515625
NFLX,2018-05-03,312.5899963378906,312.5899963378906,305.7300109863281,311.69000244140625,6135800,311.69000244140625
NFLX,2018-05-04,308.7099914550781,320.9800109863281,307.6700134277344,320.0899963378906,8209500,320.0899963378906
NFLX,2018-05-07,321.989990234375,329.0199890136719,319.3399963378906,326.260009765625,7117800,326.260009765625
NFLX,2018-05-08,325.8999938964844,327.3500061035156,323.04998779296875,326.8900146484375,4735700,326.8900146484375
NFLX,2018-05-09,328.7900085449219,331.95001220703125,327.510009765625,330.29998779296875,5633400,330.29998779296875
NFLX,2018-05-10,331.5,332.05999755859375,327.3399963378906,329.6000061035156,5302300,329.6000061035156
NFLX,2018-05-11,329.6499938964844,331.260009765625,324.8699951171875,326.4599914550781,4589700,326.4599914550781
NFLX,2018-05-14,327.25,330.5,327.0400085449219,328.5299987792969,4089800,328.5299987792969
NFLX,2018-05-15,325.94000244140625,326.94000244140625,322.42999267578125,326.1300048828125,4746100,326.1300048828125
NFLX,2018-05-16,326.2799987792969,329.7200012207031,325.1400146484375,328.19000244140625,3671700,328.19000244140625
NFLX,2018-05-17,327.5299987792969,330.45001220703125,323.1700134277344,325.2200012207031,4935700,325.2200012207031
NFLX,2018-05-18,324.8999938964844,326.4200134277344,322.79998779296875,324.17999267578125,3577700,324.17999267578125
NFLX,2018-05-21,327.1099853515625,331.8800048828125,325.45001220703125,331.82000732421875,6657300,331.82000732421875
NFLX,2018-05-22,334.04998779296875,336.6300048828125,331.1499938964844,331.6199951171875,5964400,331.6199951171875
NFLX,2018-05-23,329.0400085449219,345,328.0899963378906,344.7200012207031,10049100,344.7200012207031
NFLX,2018-05-24,344.3399963378906,354,341.1199951171875,349.2900085449219,14758600,349.2900085449219
NFLX,2018-05-25,349.8999938964844,354.3599853515625,348.8299865722656,351.2900085449219,7817400,351.2900085449219
NFLX,2018-05-29,351.5,356.1000061035156,346.7099914550781,349.7300109863281,9717900,349.7300109863281
NFLX,2018-05-30,352.3699951171875,354,349.260009765625,353.5400085449219,5685500,353.5400085449219
NFLX,2018-05-31,353.79998779296875,355.5299987792969,350.2099914550781,351.6000061035156,6921700,351.6000061035156
NFLX,2018-06-01,353.8800048828125,359.989990234375,352.82000732421875,359.92999267578125,7112300,359.92999267578125
NFLX,2018-06-04,362.67999267578125,363,355.510009765625,361.80999755859375,7682000,361.80999755859375
NFLX,2018-06-05,363.32000732421875,369.8299865722656,361.4100036621094,365.79998779296875,8358000,365.79998779296875
NFLX,2018-06-06,367.7799987792969,369.67999267578125,363.3299865722656,367.45001220703125,7712300,367.45001220703125
NFLX,2018-06-07,368.5400085449219,368.70001220703125,357.79998779296875,361.3999938964844,8278000,361.3999938964844
NFLX,2018-06-08,358.05999755859375,362.3900146484375,356.25,360.57000732421875,5225700,360.57000732421875
NFLX,2018-06-11,361.8800048828125,365.6700134277344,360.9100036621094,361.45001220703125,4432400,361.45001220703125
NFLX,2018-06-12,363.6000061035156,365.9800109863281,362,363.8299865722656,4291000,363.8299865722656
NFLX,2018-06-13,367.5299987792969,384.25,364.1099853515625,379.92999267578125,18222800,379.92999267578125
NFLX,2018-06-14,384.2699890136719,395.0299987792969,383.25,392.8699951171875,14598300,392.8699951171875
NFLX,2018-06-15,390.7099914550781,398.8599853515625,387.510009765625,391.9800109863281,13588100,391.9800109863281
NFLX,2018-06-18,387.7200012207031,393.1600036621094,386.5,390.3999938964844,6824800,390.3999938964844
NFLX,2018-06-19,389.5,405.2900085449219,388.5,404.9800109863281,16697100,404.9800109863281
NFLX,2018-06-20,415.1499938964844,419.4700012207031,409.6000061035156,416.760009765625,16494600,416.760009765625
NFLX,2018-06-21,421.3800048828125,423.2099914550781,406.3699951171875,415.44000244140625,18389900,415.44000244140625
NFLX,2018-06-22,419.9800109863281,420.5,409.6499938964844,411.0899963378906,10428600,411.0899963378906
NFLX,2018-06-25,404.69000244140625,405.989990234375,378.75,384.4800109863281,22490900,384.4800109863281
NFLX,2018-06-26,393.2799987792969,404.7799987792969,389.04998779296875,399.3900146484375,15191200,399.3900146484375
NFLX,2018-06-27,407.55999755859375,411.5899963378906,390,390.3900146484375,16541400,390.3900146484375
NFLX,2018-06-28,395,396.8999938964844,387.1000061035156,395.4200134277344,12219900,395.4200134277344
NFLX,2018-06-29,399.19000244140625,401.3299865722656,390.54998779296875,391.42999267578125,9252500,391.42999267578125
NFLX,2018-07-02,385.45001220703125,398.3800048828125,380,398.17999267578125,8142500,398.17999267578125
NFLX,2018-07-03,399.489990234375,399.9800109863281,389.5,390.5199890136719,5280300,390.5199890136719
NFLX,2018-07-05,393.79998779296875,399.239990234375,390.8599853515625,398.3900146484375,8448900,398.3900146484375
NFLX,2018-07-06,397.45001220703125,408.6499938964844,395.5199890136719,408.25,8629600,408.25
NFLX,2018-07-09,415.95001220703125,419.1199951171875,411.1000061035156,418.9700012207031,11127500,418.9700012207031
NFLX,2018-07-10,417.239990234375,419.44000244140625,413.0799865722656,415.6300048828125,9382900,415.6300048828125
NFLX,2018-07-11,411.3399963378906,419.7699890136719,410.6000061035156,418.6499938964844,9713900,418.6499938964844
NFLX,2018-07-12,415.1600036621094,416.7900085449219,407.79998779296875,413.5,12743300,413.5
NFLX,2018-07-13,409.19000244140625,410,395.0799865722656,395.79998779296875,15719000,395.79998779296875
NFLX,2018-07-16,398.9800109863281,403.3599853515625,391.75,400.4800109863281,22960000,400.4800109863281
NFLX,2018-07-17,346.95001220703125,385,344,379.4800109863281,58410400,379.4800109863281
NFLX,2018-07-18,381.239990234375,383.1300048828125,372.3599853515625,375.1300048828125,21746300,375.1300048828125
NFLX,2018-07-19,371.05999755859375,375.75,363,364.2300109863281,16878700,364.2300109863281
NFLX,2018-07-20,364.9200134277344,370.5,360.1400146484375,361.04998779296875,15096700,361.04998779296875
NFLX,2018-07-23,359.1499938964844,363.8999938964844,353.6000061035156,362.6600036621094,11505200,362.6600036621094
NFLX,2018-07-24,366.94000244140625,367.3999938964844,354.55999755859375,357.32000732421875,12851500,357.32000732421875
NFLX,2018-07-25,357.57000732421875,363.2799987792969,355.6499938964844,362.8699951171875,8467800,362.8699951171875
NFLX,2018-07-26,358.19000244140625,365.5400085449219,356.6300048828125,363.0899963378906,6993700,363.0899963378906
NFLX,2018-07-27,366.8500061035156,367,351.6499938964844,355.2099914550781,8949500,355.2099914550781
NFLX,2018-07-30,351.92999267578125,352.0299987792969,334.0199890136719,334.9599914550781,18260700,334.9599914550781
NFLX,2018-07-31,331.510009765625,342.5,328,337.45001220703125,14085400,337.45001220703125
NFLX,2018-08-01,335.8699951171875,344.4100036621094,334.0199890136719,338.3800048828125,7790500,338.3800048828125
NFLX,2018-08-02,337.2300109863281,345,334.7099914550781,344.5,7131300,344.5
NFLX,2018-08-03,347.75,347.8599853515625,338.4800109863281,343.0899963378906,8848400,343.0899963378906
NFLX,2018-08-06,342.8699951171875,351.9800109863281,341.739990234375,350.9200134277344,8198100,350.9200134277344
NFLX,2018-08-07,353.2300109863281,357.30999755859375,349.010009765625,351.8299865722656,7970900,351.8299865722656
NFLX,2018-08-08,352.2099914550781,352.2900085449219,346.6099853515625,347.6099853515625,5394700,347.6099853515625
NFLX,2018-08-09,347.9599914550781,352.44000244140625,345.82000732421875,349.3599853515625,4820300,349.3599853515625
NFLX,2018-08-10,346.9100036621094,349.1000061035156,344.4200134277344,345.8699951171875,4328400,345.8699951171875
NFLX,2018-08-13,339.8900146484375,347.19000244140625,339.07000732421875,341.30999755859375,6888900,341.30999755859375
NFLX,2018-08-14,342.0899963378906,342.4100036621094,336.25,337.489990234375,5805200,337.489990234375
NFLX,2018-08-15,334.0299987792969,335.5,321,326.3999938964844,11784500,326.3999938964844
NFLX,2018-08-16,329.8999938964844,331.1700134277344,321.2099914550781,322.44000244140625,6689700,322.44000244140625
NFLX,2018-08-17,319.010009765625,324.3699951171875,312.9599914550781,316.7799987792969,10407900,316.7799987792969
NFLX,2018-08-20,314.6400146484375,331.6000061035156,310.92999267578125,327.7300109863281,13591100,327.7300109863281
NFLX,2018-08-21,331,341.5,329.70001220703125,338.0199890136719,14783200,338.0199890136719
NFLX,2018-08-22,338.489990234375,346.2099914550781,337.4100036621094,344.44000244140625,8930700,344.44000244140625
NFLX,2018-08-23,348.1099853515625,350.0799865722656,337.6499938964844,339.1700134277344,11336400,339.1700134277344
NFLX,2018-08-24,346,359.1499938964844,344.5400085449219,358.82000732421875,14729100,358.82000732421875
NFLX,2018-08-27,367.1499938964844,374.489990234375,360,364.5799865722656,17427300,364.5799865722656
NFLX,2018-08-28,367.2300109863281,369.989990234375,360.3800048828125,368.489990234375,9222600,368.489990234375
NFLX,2018-08-29,367.20001220703125,369.8599853515625,362.9100036621094,368.0400085449219,8118700,368.0400085449219
NFLX,2018-08-30,365,376.80999755859375,363.5400085449219,370.9800109863281,10981000,370.9800109863281
NFLX,2018-08-31,370.6600036621094,376,367.0799865722656,367.67999267578125,7943400,367.67999267578125
NFLX,2018-09-04,366.4700012207031,368.8800048828125,361.260009765625,363.6000061035156,7605200,363.6000061035156
NFLX,2018-09-05,360,363.3900146484375,335.8299865722656,341.17999267578125,13092800,341.17999267578125
NFLX,2018-09-06,347.44000244140625,356,341.989990234375,346.4599914550781,13050200,346.4599914550781
NFLX,2018-09-07,342.20001220703125,355.75,341.25,348.67999267578125,9105800,348.67999267578125
NFLX,2018-09-10,352.2699890136719,352.5,343.0799865722656,348.4100036621094,5752200,348.4100036621094
NFLX,2018-09-11,344.6700134277344,356.1499938964844,343.8999938964844,355.92999267578125,6198100,355.92999267578125
NFLX,2018-09-12,359.0799865722656,370.42999267578125,356.239990234375,369.95001220703125,10480800,369.95001220703125
NFLX,2018-09-13,371.9100036621094,374.0899963378906,366.8399963378906,368.1499938964844,8366100,368.1499938964844
NFLX,2018-09-14,368.54998779296875,371.0899963378906,363.4599914550781,364.55999755859375,4756400,364.55999755859375
NFLX,2018-09-17,364.2200012207031,367.3299865722656,349.57000732421875,350.3500061035156,7071900,350.3500061035156
NFLX,2018-09-18,353.6700134277344,368.1499938964844,351.55999755859375,367.6499938964844,10414000,367.6499938964844
NFLX,2018-09-19,373.95001220703125,377.6099853515625,359.1700134277344,366.9599914550781,11876800,366.9599914550781
NFLX,2018-09-20,370.260009765625,370.260009765625,363.1700134277344,365.3599853515625,6768100,365.3599853515625
NFLX,2018-09-21,366.5899963378906,372.2200012207031,360.739990234375,361.19000244140625,11930600,361.19000244140625
NFLX,2018-09-24,359,373.6400146484375,354.3299865722656,369.6099853515625,9322500,369.6099853515625
NFLX,2018-09-25,370.2300109863281,371.3399963378906,364.489990234375,369.42999267578125,6799800,369.42999267578125
NFLX,2018-09-26,373.5899963378906,382,370.8800048828125,377.8800048828125,13799700,377.8800048828125
NFLX,2018-09-27,379.8699951171875,383.20001220703125,376,380.7099914550781,7326200,380.7099914550781
NFLX,2018-09-28,379.239990234375,380.79998779296875,373.7300109863281,374.1300048828125,7114900,374.1300048828125
NFLX,2018-10-01,375.8500061035156,386.1099853515625,375.5899963378906,381.42999267578125,8376600,381.42999267578125
NFLX,2018-10-02,384.3800048828125,386.79998779296875,373.8299865722656,377.1400146484375,8638700,377.1400146484375
NFLX,2018-10-03,378.5299987792969,380.92999267578125,374.8800048828125,377.04998779296875,5798600,377.04998779296875
NFLX,2018-10-04,375.8800048828125,375.9200134277344,360.3999938964844,363.6499938964844,9074400,363.6499938964844
NFLX,2018-10-05,359.7699890136719,363.5,343,351.3500061035156,13523000,351.3500061035156
NFLX,2018-10-08,345.17999267578125,352.95001220703125,338.1099853515625,349.1000061035156,12375500,349.1000061035156
NFLX,2018-10-09,348.4800109863281,358.7200012207031,347.0899963378906,355.7099914550781,8755000,355.7099914550781
NFLX,2018-10-10,353.5199890136719,355.1499938964844,325.3900146484375,325.8900146484375,17183100,325.8900146484375
NFLX,2018-10-11,324.94000244140625,334.20001220703125,315.80999755859375,321.1000061035156,16082100,321.1000061035156
NFLX,2018-10-12,339.57000732421875,341.29998779296875,328.8999938964844,339.55999755859375,14870800,339.55999755859375
NFLX,2018-10-15,337.6300048828125,339.2099914550781,326.92999267578125,333.1300048828125,11215000,333.1300048828125
NFLX,2018-10-16,337.239990234375,347.95001220703125,330.55999755859375,346.3999938964844,20156400,346.3999938964844
NFLX,2018-10-17,378.3299865722656,380,356.5,364.70001220703125,32610900,364.70001220703125
NFLX,2018-10-18,360.6700134277344,362.20001220703125,346.04998779296875,346.7099914550781,18461000,346.7099914550781
NFLX,2018-10-19,351,355.79998779296875,332.20001220703125,332.6700134277344,16717200,332.6700134277344
NFLX,2018-10-22,333.1000061035156,335.79998779296875,320.3399963378906,329.5400085449219,17097200,329.5400085449219
NFLX,2018-10-23,318,336.5799865722656,316.7699890136719,333.1600036621094,14907300,333.1600036621094
NFLX,2018-10-24,332.2799987792969,333,300.7300109863281,301.8299865722656,19039300,301.8299865722656
NFLX,2018-10-25,307.1199951171875,319.94000244140625,305.25,312.8699951171875,13346900,312.8699951171875
NFLX,2018-10-26,300.510009765625,313.989990234375,292.29998779296875,299.8299865722656,19616000,299.8299865722656
NFLX,2018-10-29,305.260009765625,307.8900146484375,275.3999938964844,284.8399963378906,21698800,284.8399963378906
NFLX,2018-10-30,275.57000732421875,290.5199890136719,271.2099914550781,285.80999755859375,23685700,285.80999755859375
NFLX,2018-10-31,297.7699890136719,311.5,295.04998779296875,301.7799987792969,20360300,301.7799987792969
NFLX,2018-11-01,304.5899963378906,318.45001220703125,296.6700134277344,317.3800048828125,15121500,317.3800048828125
NFLX,2018-11-02,318,321.8800048828125,308.3299865722656,309.1000061035156,13404600,309.1000061035156
NFLX,2018-11-05,311.1000061035156,317.5299987792969,303.739990234375,315.44000244140625,10283000,315.44000244140625
NFLX,2018-11-06,314.760009765625,320.2200012207031,305.29998779296875,310.8399963378906,9710400,310.8399963378906
NFLX,2018-11-07,312.8999938964844,328.55999755859375,311,327.5,13328300,327.5
NFLX,2018-11-08,328,332.04998779296875,316.6099853515625,317.9200134277344,11023900,317.9200134277344
NFLX,2018-11-09,311.07000732421875,312.9800109863281,298.010009765625,303.4700012207031,13480800,303.4700012207031
NFLX,2018-11-12,300,302.489990234375,290.6300048828125,294.07000732421875,10924800,294.07000732421875
NFLX,2018-11-13,295,303.54998779296875,289.1000061035156,294.3999938964844,12232200,294.3999938964844
NFLX,2018-11-14,300.3999938964844,301.8399963378906,278.29998779296875,286.7300109863281,16853600,286.7300109863281
NFLX,2018-11-15,285.510009765625,292.5,282.1600036621094,290.05999755859375,9967100,290.05999755859375
NFLX,2018-11-16,287.1400146484375,291.7200012207031,281,286.2099914550781,9099500,286.2099914550781
NFLX,2018-11-19,283.7900085449219,285.0899963378906,269.1499938964844,270.6000061035156,12993800,270.6000061035156
NFLX,2018-11-20,254.6300048828125,276.3399963378906,250,266.9800109863281,16693800,266.9800109863281
NFLX,2018-11-21,274.4200134277344,275.3399963378906,261.510009765625,262.1300048828125,11023000,262.1300048828125
NFLX,2018-11-23,260.1099853515625,265.5,256.8399963378906,258.82000732421875,5245100,258.82000732421875
NFLX,2018-11-26,260.54998779296875,266.25,253.8000030517578,261.42999267578125,12498600,261.42999267578125
NFLX,2018-11-27,259.239990234375,269.0799865722656,256.1400146484375,266.6300048828125,11149500,266.6300048828125
NFLX,2018-11-28,271.9800109863281,284,263.3399963378906,282.6499938964844,14801300,282.6499938964844
NFLX,2018-11-29,282.32000732421875,290.489990234375,275.5,288.75,15431500,288.75
NFLX,2018-11-30,288,290.80999755859375,283.05999755859375,286.1300048828125,11860100,286.1300048828125
NFLX,2018-12-03,293.19000244140625,298.7200012207031,284.5799865722656,290.29998779296875,14117400,290.29998779296875
NFLX,2018-12-04,288.1300048828125,295.739990234375,274.7200012207031,275.3299865722656,12800600,275.3299865722656
NFLX,2018-12-06,268.3299865722656,283.2200012207031,267.1400146484375,282.8800048828125,13074300,282.8800048828125
NFLX,2018-12-07,282.4800109863281,284.2099914550781,263.3800048828125,265.1400146484375,12466700,265.1400146484375
NFLX,2018-12-10,264.19000244140625,271.17999267578125,260.6099853515625,269.70001220703125,9605600,269.70001220703125
NFLX,2018-12-11,274.0799865722656,274.5,262.760009765625,265.32000732421875,9843200,265.32000732421875
NFLX,2018-12-12,267.6600036621094,281.7699890136719,266.4800109863281,274.8800048828125,11456700,274.8800048828125
NFLX,2018-12-13,277.6400146484375,279.32000732421875,271.8500061035156,276.0199890136719,8379300,276.0199890136719
NFLX,2018-12-14,271.80999755859375,277.6700134277344,265,266.8399963378906,9915300,266.8399963378906
NFLX,2018-12-17,266.510009765625,272.9800109863281,261.0799865722656,262.79998779296875,9634700,262.79998779296875
NFLX,2018-12-18,263.29998779296875,275.75,263.2900085449219,270.94000244140625,10350100,270.94000244140625
NFLX,2018-12-19,269.9599914550781,280.8699951171875,263.7699890136719,266.7699890136719,13788400,266.7699890136719
NFLX,2018-12-20,264.6400146484375,269.8999938964844,251.8800048828125,260.5799865722656,16792900,260.5799865722656
NFLX,2018-12-21,263.8299865722656,264.5,241.2899932861328,246.38999938964844,21397600,246.38999938964844
NFLX,2018-12-24,242,250.64999389648438,233.67999267578125,233.8800048828125,9547600,233.8800048828125
NFLX,2018-12-26,233.9199981689453,254.5,231.22999572753906,253.6699981689453,14402700,253.6699981689453
NFLX,2018-12-27,250.11000061035156,255.58999633789062,240.10000610351562,255.57000732421875,12235200,255.57000732421875
NFLX,2018-12-28,257.94000244140625,261.9100036621094,249.8000030517578,256.0799865722656,10992800,256.0799865722656
NFLX,2018-12-31,260.1600036621094,270.1000061035156,260,267.6600036621094,13508900,267.6600036621094
NFLX,2019-01-02,259.2799987792969,269.75,256.5799865722656,267.6600036621094,11679500,267.6600036621094
NFLX,2019-01-03,270.20001220703125,275.7900085449219,264.42999267578125,271.20001220703125,14969600,271.20001220703125
NFLX,2019-01-04,281.8800048828125,297.79998779296875,278.5400085449219,297.57000732421875,19330100,297.57000732421875
NFLX,2019-01-07,302.1000061035156,316.79998779296875,301.6499938964844,315.3399963378906,18620100,315.3399963378906
NFLX,2019-01-08,319.9800109863281,320.5899963378906,308.010009765625,320.2699890136719,15359200,320.2699890136719
NFLX,2019-01-09,317.7099914550781,323.3500061035156,313.5,319.9599914550781,13343200,319.9599914550781
NFLX,2019-01-10,314.57000732421875,325.3699951171875,312.5,324.6600036621094,13472500,324.6600036621094
NFLX,2019-01-11,330.9599914550781,341.0899963378906,328.5199890136719,337.5899963378906,19500400,337.5899963378906
NFLX,2019-01-14,334.239990234375,335.4800109863281,329.1300048828125,332.94000244140625,10499600,332.94000244140625
NFLX,2019-01-15,349.6000061035156,357.2200012207031,347,354.6400146484375,21181200,354.6400146484375
NFLX,2019-01-16,354,358.8500061035156,348.1099853515625,351.3900146484375,15385500,351.3900146484375
NFLX,2019-01-17,349.5,355.7900085449219,346.4100036621094,353.19000244140625,18871200,353.19000244140625
NFLX,2019-01-18,351.9700012207031,353,336.7300109863281,339.1000061035156,26621000,339.1000061035156
NFLX,2019-01-22,334.8900146484375,336.8800048828125,321.0299987792969,325.1600036621094,17941400,325.1600036621094
NFLX,2019-01-23,328.25,331.75,318.6000061035156,321.989990234375,13480100,321.989990234375
NFLX,2019-01-24,320.6000061035156,331.79998779296875,319,326.6700134277344,11131600,326.6700134277344
NFLX,2019-01-25,328.7200012207031,340,328.510009765625,338.04998779296875,11152900,338.04998779296875
NFLX,2019-01-28,334.70001220703125,336.29998779296875,328.8800048828125,335.6600036621094,8652100,335.6600036621094
NFLX,2019-01-29,335.8699951171875,338.2200012207031,328.1499938964844,328.8999938964844,7655200,328.8999938964844
NFLX,2019-01-30,332.75,341.7799987792969,330.79998779296875,340.6600036621094,9234500,340.6600036621094
NFLX,2019-01-31,339.67999267578125,345.989990234375,338.0899963378906,339.5,8535500,339.5
NFLX,2019-02-01,337.17999267578125,346.8399963378906,336.5,339.8500061035156,9827800,339.8500061035156
NFLX,2019-02-04,342.6000061035156,352,341.29998779296875,351.3399963378906,9051400,351.3399963378906
NFLX,2019-02-05,353.20001220703125,360,352.8999938964844,355.80999755859375,9046600,355.80999755859375
NFLX,2019-02-06,357,357.0400085449219,347.19000244140625,352.19000244140625,6717700,352.19000244140625
NFLX,2019-02-07,347.8999938964844,348.75,339.0199890136719,344.7099914550781,7864500,344.7099914550781
NFLX,2019-02-08,338,348,338,347.57000732421875,7561400,347.57000732421875
NFLX,2019-02-11,350,352.8699951171875,344.80999755859375,345.7300109863281,5454900,345.7300109863281
NFLX,2019-02-12,348.0899963378906,360,346.5199890136719,359.9700012207031,10429400,359.9700012207031
NFLX,2019-02-13,357.29998779296875,359.6000061035156,350.2799987792969,351.7699890136719,10559100,351.7699890136719
NFLX,2019-02-14,351.75,360.45001220703125,348.3299865722656,359.07000732421875,9295300,359.07000732421875
NFLX,2019-02-15,358.4700012207031,364.3999938964844,355.5,356.8699951171875,9230000,356.8699951171875
NFLX,2019-02-19,355.79998779296875,365,355.32000732421875,361.9200134277344,7396600,361.9200134277344
NFLX,2019-02-20,364.8500061035156,366.7099914550781,356.70001220703125,359.9100036621094,8110700,359.9100036621094
NFLX,2019-02-21,360.0299987792969,362.8500061035156,353.8800048828125,356.9700012207031,6227900,356.9700012207031
NFLX,2019-02-22,360.3399963378906,366.1300048828125,360.04998779296875,363.0199890136719,7088200,363.0199890136719
NFLX,2019-02-25,367.010009765625,371.489990234375,363.7900085449219,363.9100036621094,7569300,363.9100036621094
NFLX,2019-02-26,362.9800109863281,365.70001220703125,359.3299865722656,364.9700012207031,4944600,364.9700012207031
NFLX,2019-02-27,363.5,368.0299987792969,359.79998779296875,362.8699951171875,5629900,362.8699951171875
NFLX,2019-02-28,362.4700012207031,366.3900146484375,357.7099914550781,358.1000061035156,6186800,358.1000061035156
NFLX,2019-03-01,362.260009765625,362.8699951171875,354.69000244140625,357.32000732421875,5526500,357.32000732421875
NFLX,2019-03-04,359.7200012207031,362.25,348.0400085449219,351.0400085449219,7487000,351.0400085449219
NFLX,2019-03-05,351.4599914550781,356.1700134277344,348.25,354.29998779296875,5937800,354.29998779296875
NFLX,2019-03-06,353.6000061035156,359.8800048828125,351.70001220703125,359.6099853515625,6211900,359.6099853515625
NFLX,2019-03-07,360.1600036621094,362.8599853515625,350.5,352.6000061035156,6151300,352.6000061035156
NFLX,2019-03-08,345.75,349.9200134277344,342.4700012207031,349.6000061035156,6898800,349.6000061035156
NFLX,2019-03-11,352,358.9800109863281,350.0299987792969,358.8599853515625,5387300,358.8599853515625
NFLX,2019-03-12,359.3699951171875,360.1300048828125,353.79998779296875,356.2699890136719,5164600,356.2699890136719
NFLX,2019-03-13,355.80999755859375,362.4800109863281,352.7699890136719,361.2099914550781,6444100,361.2099914550781
NFLX,2019-03-14,360.5,363.8399963378906,358.1000061035156,358.82000732421875,5271400,358.82000732421875
NFLX,2019-03-15,361.0199890136719,364,358.8900146484375,361.4599914550781,8444500,361.4599914550781
NFLX,2019-03-18,362.4700012207031,370.9700012207031,361.8599853515625,363.44000244140625,7194700,363.44000244140625
NFLX,2019-03-19,366.3999938964844,366.9599914550781,356.79998779296875,358.7799987792969,7541400,358.7799987792969
NFLX,2019-03-20,358.9100036621094,375.8999938964844,357.010009765625,375.2200012207031,10917200,375.2200012207031
NFLX,2019-03-21,374,379,370.6099853515625,377.8699951171875,8544000,377.8699951171875
NFLX,2019-03-22,375.95001220703125,376.42999267578125,360.0400085449219,361.010009765625,8661300,361.010009765625
NFLX,2019-03-25,359,367.0400085449219,357.44000244140625,366.2300109863281,8473800,366.2300109863281
NFLX,2019-03-26,367.8699951171875,368.3800048828125,358.0199890136719,359.9700012207031,7666500,359.9700012207031
NFLX,2019-03-27,361,362.4700012207031,350.3699951171875,353.3699951171875,7852400,353.3699951171875
NFLX,2019-03-28,354.489990234375,355.94000244140625,349.20001220703125,354.6099853515625,4361000,354.6099853515625
NFLX,2019-03-29,357.1600036621094,358.25,353.7099914550781,356.55999755859375,4705600,356.55999755859375
NFLX,2019-04-01,359,368.3299865722656,358.510009765625,366.9599914550781,7036100,366.9599914550781
NFLX,2019-04-02,366.25,368.4200134277344,362.2200012207031,367.7200012207031,5158700,367.7200012207031
NFLX,2019-04-03,369.260009765625,373.4100036621094,366.19000244140625,369.75,5368900,369.75
NFLX,2019-04-04,370.07000732421875,372.04998779296875,362.3999938964844,367.8800048828125,4627300,367.8800048828125
NFLX,2019-04-05,369,369.79998779296875,364.6600036621094,365.489990234375,3905500,365.489990234375
NFLX,2019-04-08,365.1099853515625,365.94000244140625,359.92999267578125,361.4100036621094,4653800,361.4100036621094
NFLX,2019-04-09,360.5400085449219,366.739990234375,359,364.7099914550781,5439200,364.7099914550781
NFLX,2019-04-10,365.7900085449219,368.8500061035156,362.25,363.9200134277344,4545600,363.9200134277344
NFLX,2019-04-11,365,370.1199951171875,360.80999755859375,367.6499938964844,6526900,367.6499938964844
NFLX,2019-04-12,360.69000244140625,361.75,349.3599853515625,351.1400146484375,15646200,351.1400146484375
NFLX,2019-04-15,350.7099914550781,352.2099914550781,342.2699890136719,348.8699951171875,8842300,348.8699951171875
NFLX,2019-04-16,355,364.4800109863281,352.7200012207031,359.4599914550781,18740200,359.4599914550781
NFLX,2019-04-17,365.04998779296875,368.760009765625,350.6000061035156,354.739990234375,18054100,354.739990234375
NFLX,2019-04-18,355,360.4100036621094,351.6400146484375,360.3500061035156,8353200,360.3500061035156
NFLX,2019-04-22,359.70001220703125,377.69000244140625,359,377.3399963378906,11980500,377.3399963378906
NFLX,2019-04-23,375.45001220703125,384.79998779296875,374.7099914550781,381.8900146484375,10089800,381.8900146484375
NFLX,2019-04-24,381.07000732421875,381.8999938964844,373.2699890136719,374.2300109863281,6541900,374.2300109863281
NFLX,2019-04-25,374.489990234375,374.760009765625,365.70001220703125,368.3299865722656,6255500,368.3299865722656
NFLX,2019-04-26,368.3500061035156,375.1400146484375,366.239990234375,374.8500061035156,5621900,374.8500061035156
NFLX,2019-04-29,373.67999267578125,374.5799865722656,369.1199951171875,371.8299865722656,3821700,371.8299865722656
NFLX,2019-04-30,369.55999755859375,374.5,368.3500061035156,370.5400085449219,3870100,370.5400085449219
NFLX,2019-05-01,374,385.989990234375,373.1700134277344,378.80999755859375,9257300,378.80999755859375
NFLX,2019-05-02,378,383.5,374.510009765625,379.05999755859375,5398200,379.05999755859375
NFLX,2019-05-03,381.5299987792969,385.0299987792969,378.2699890136719,385.0299987792969,5130300,385.0299987792969
NFLX,2019-05-06,377.69000244140625,381.3500061035156,376,378.6700134277344,5793100,378.6700134277344
NFLX,2019-05-07,377,379.9100036621094,365.80999755859375,370.4599914550781,6974900,370.4599914550781
NFLX,2019-05-08,367.9200134277344,369,361.3599853515625,364.3699951171875,6572000,364.3699951171875
NFLX,2019-05-09,360.8999938964844,364.20001220703125,352.75,362.75,5882600,362.75
NFLX,2019-05-10,361.6199951171875,365.260009765625,353.05999755859375,361.0400085449219,5657100,361.0400085449219
NFLX,2019-05-13,352.2900085449219,354.260009765625,343.1000061035156,345.260009765625,8026700,345.260009765625
NFLX,2019-05-14,348.7099914550781,349.95001220703125,342.5,345.6099853515625,5353000,345.6099853515625
NFLX,2019-05-15,343.3399963378906,356.5,341.3900146484375,354.989990234375,6340100,354.989990234375
NFLX,2019-05-16,356.3699951171875,364,353.94000244140625,359.30999755859375,6441500,359.30999755859375
NFLX,2019-05-17,356.3900146484375,359.6199951171875,353.7900085449219,354.45001220703125,4725400,354.45001220703125
NFLX,2019-05-20,351.2300109863281,352.4200134277344,345.3999938964844,348.1099853515625,4621500,348.1099853515625
NFLX,2019-05-21,350.95001220703125,356.42999267578125,349.92999267578125,354.2699890136719,4026400,354.2699890136719
NFLX,2019-05-22,358.010009765625,370.4599914550781,357.29998779296875,359.7300109863281,6229400,359.7300109863281
NFLX,2019-05-23,355.5,357.4200134277344,347.70001220703125,352.2099914550781,5630400,352.2099914550781
NFLX,2019-05-24,355.4100036621094,359.44000244140625,353.7900085449219,354.3900146484375,3831000,354.3900146484375
NFLX,2019-05-28,354.3900146484375,361.20001220703125,353.6499938964844,355.05999755859375,4717100,355.05999755859375
NFLX,2019-05-29,353.6000061035156,353.8500061035156,345.8999938964844,349.19000244140625,5658900,349.19000244140625
NFLX,2019-05-30,350.54998779296875,354.2099914550781,348.29998779296875,351.8500061035156,4008000,351.8500061035156
NFLX,2019-05-31,347.2200012207031,349.3399963378906,342.9200134277344,343.2799987792969,5023400,343.2799987792969
NFLX,2019-06-03,343.55999755859375,347.6600036621094,332.6499938964844,336.6300048828125,7849600,336.6300048828125
NFLX,2019-06-04,345,353.6099853515625,343.25,353.3999938964844,7891600,353.3999938964844
NFLX,2019-06-05,354.3800048828125,357.8800048828125,348.7099914550781,355.7300109863281,5020100,355.7300109863281
NFLX,2019-06-06,354.8399963378906,358.2099914550781,352.0899963378906,357.1300048828125,3710000,357.1300048828125
NFLX,2019-06-07,357.3900146484375,365.1499938964844,355.69000244140625,360.8699951171875,4777300,360.8699951171875
NFLX,2019-06-10,363.6499938964844,367.1000061035156,349.2900085449219,352.010009765625,7810300,352.010009765625
NFLX,2019-06-11,355,357.5799865722656,348.5,351.2699890136719,5396700,351.2699890136719
NFLX,2019-06-12,351.82000732421875,353.6099853515625,343.2300109863281,345.55999755859375,4584700,345.55999755859375
NFLX,2019-06-13,347.2300109863281,348.5,339.25,343.42999267578125,6209300,343.42999267578125
NFLX,2019-06-14,341.6300048828125,343.3999938964844,336.1600036621094,339.7300109863281,5019000,339.7300109863281
NFLX,2019-06-17,342.69000244140625,351.7699890136719,342.05999755859375,350.6199951171875,5358200,350.6199951171875
NFLX,2019-06-18,355.57000732421875,361.5,353.75,357.1199951171875,5428500,357.1199951171875
NFLX,2019-06-19,361.7200012207031,364.739990234375,356.1199951171875,363.5199890136719,5667200,363.5199890136719
NFLX,2019-06-20,365.9100036621094,370.1199951171875,361.2200012207031,365.2099914550781,5899500,365.2099914550781
NFLX,2019-06-21,365,371.45001220703125,365,369.2099914550781,7448400,369.2099914550781
NFLX,2019-06-24,370.2699890136719,375,370.20001220703125,371.0400085449219,4830200,371.0400085449219
NFLX,2019-06-25,370.75,371,358.2900085449219,360.29998779296875,5750400,360.29998779296875
NFLX,2019-06-26,361.6000061035156,366.7900085449219,361.6000061035156,362.20001220703125,3669700,362.20001220703125
NFLX,2019-06-27,363.20001220703125,370.8500061035156,363.20001220703125,370.0199890136719,4138600,370.0199890136719
NFLX,2019-06-28,370.260009765625,371.5400085449219,364.8699951171875,367.32000732421875,4592700,367.32000732421875
NFLX,2019-07-01,373.5,376.6600036621094,372,374.6000061035156,4992600,374.6000061035156
NFLX,2019-07-02,374.8900146484375,376,370.30999755859375,375.42999267578125,3625000,375.42999267578125
NFLX,2019-07-03,376.69000244140625,381.989990234375,375.8399963378906,381.7200012207031,3799000,381.7200012207031
NFLX,2019-07-05,378.2900085449219,381.3999938964844,375.55999755859375,380.54998779296875,3732200,380.54998779296875
NFLX,2019-07-08,378.19000244140625,378.25,375.3599853515625,376.1600036621094,3113400,376.1600036621094
NFLX,2019-07-09,379.05999755859375,384.760009765625,377.5,379.92999267578125,6932800,379.92999267578125
NFLX,2019-07-10,382.7699890136719,384.3399963378906,362.67999267578125,381,5878800,381
NFLX,2019-07-11,381.1000061035156,384.5400085449219,378.79998779296875,379.5,4336300,379.5
NFLX,2019-07-12,378.67999267578125,379.739990234375,372.7900085449219,373.25,6636900,373.25
NFLX,2019-07-15,372.94000244140625,373.67999267578125,362.29998779296875,366.6000061035156,7944700,366.6000061035156
NFLX,2019-07-16,370.0899963378906,371.3399963378906,364.9200134277344,365.989990234375,5863200,365.989990234375
NFLX,2019-07-17,366.25,366.5,361.75,362.44000244140625,13639500,362.44000244140625
NFLX,2019-07-18,323.760009765625,329.8500061035156,320.29998779296875,325.2099914550781,31287100,325.2099914550781
NFLX,2019-07-19,323.3999938964844,325.8500061035156,314.2300109863281,315.1000061035156,16302500,315.1000061035156
NFLX,2019-07-22,312,314.5400085449219,305.80999755859375,310.6199951171875,17718000,310.6199951171875
NFLX,2019-07-23,311.44000244140625,313.5,306,307.29998779296875,9171100,307.29998779296875
NFLX,2019-07-24,310.510009765625,319.989990234375,307.25,317.94000244140625,11961800,317.94000244140625
NFLX,2019-07-25,318.8599853515625,327.69000244140625,316.29998779296875,326.4599914550781,10798500,326.4599914550781
NFLX,2019-07-26,328.7900085449219,336,327.5,335.7799987792969,10847500,335.7799987792969
NFLX,2019-07-29,335.9800109863281,336.3999938964844,328.7699890136719,332.70001220703125,5782800,332.70001220703125
NFLX,2019-07-30,329.20001220703125,329.6499938964844,323.2300109863281,325.92999267578125,6029300,325.92999267578125
NFLX,2019-07-31,325.1600036621094,331.7699890136719,318.5299987792969,322.989990234375,6259500,322.989990234375
NFLX,2019-08-01,324.25,328.5799865722656,318.739990234375,319.5,6563200,319.5
NFLX,2019-08-02,317.489990234375,319.4100036621094,311.79998779296875,318.8299865722656,6280300,318.8299865722656
NFLX,2019-08-05,310.9599914550781,313.4200134277344,304.67999267578125,307.6300048828125,8692500,307.6300048828125
NFLX,2019-08-06,310.5799865722656,311.8800048828125,305.29998779296875,310.1000061035156,6179100,310.1000061035156
NFLX,2019-08-07,302.55999755859375,305,296.80999755859375,304.2900085449219,9322400,304.2900085449219
NFLX,2019-08-08,311.0299987792969,316.3599853515625,306.6300048828125,315.8999938964844,5905900,315.8999938964844
NFLX,2019-08-09,313.739990234375,316.6400146484375,305.67999267578125,308.92999267578125,5349100,308.92999267578125
NFLX,2019-08-12,305.4599914550781,312.8900146484375,303.239990234375,310.8299865722656,6531700,310.8299865722656
NFLX,2019-08-13,309.7699890136719,316.42999267578125,308.1600036621094,312.2799987792969,5289400,312.2799987792969
NFLX,2019-08-14,308.010009765625,308.4100036621094,298.010009765625,299.1099853515625,7355800,299.1099853515625
NFLX,2019-08-15,299.5,300.6300048828125,288,295.760009765625,9629200,295.760009765625
NFLX,2019-08-16,298.8599853515625,303.54998779296875,296.2699890136719,302.79998779296875,6905800,302.79998779296875
NFLX,2019-08-19,306.25,311.75,304.75,309.3800048828125,4942200,309.3800048828125
NFLX,2019-08-20,304.57000732421875,305,297.67999267578125,298.989990234375,7349900,298.989990234375
NFLX,2019-08-21,301.6099853515625,302.8800048828125,296.20001220703125,297.80999755859375,5685400,297.80999755859375
NFLX,2019-08-22,298.6499938964844,300.3299865722656,293.1499938964844,296.92999267578125,4974200,296.92999267578125
NFLX,2019-08-23,295,299.010009765625,290.32000732421875,291.44000244140625,6324900,291.44000244140625
NFLX,2019-08-26,295.239990234375,296.95001220703125,292.5,294.9800109863281,4695700,294.9800109863281
NFLX,2019-08-27,294.5400085449219,296.7699890136719,287.20001220703125,291.0299987792969,6309400,291.0299987792969
NFLX,2019-08-28,289.4700012207031,292.82000732421875,287.75,291.7699890136719,3955700,291.7699890136719
NFLX,2019-08-29,295,299.92999267578125,294.989990234375,296.7799987792969,4388500,296.7799987792969
NFLX,2019-08-30,298.7799987792969,298.94000244140625,290.8500061035156,293.75,4446400,293.75
NFLX,2019-09-03,290.82000732421875,293.8999938964844,288.05999755859375,289.2900085449219,3682800,289.2900085449219
NFLX,2019-09-04,291.25,292.3800048828125,286.510009765625,291.5199890136719,4652500,291.5199890136719
NFLX,2019-09-05,285.32000732421875,293.9700012207031,282.7900085449219,293.25,8966800,293.25
NFLX,2019-09-06,293.3500061035156,293.3500061035156,287.0299987792969,290.1700134277344,5166600,290.1700134277344
NFLX,2019-09-09,294.80999755859375,301.54998779296875,290.6000061035156,294.3399963378906,8232700,294.3399963378906
NFLX,2019-09-10,291.1600036621094,297.1700134277344,282.6600036621094,287.989990234375,12320200,287.989990234375
NFLX,2019-09-11,285.70001220703125,292.6499938964844,284.6099853515625,288.2699890136719,7405900,288.2699890136719
NFLX,2019-09-12,288.1000061035156,292.7300109863281,286.6000061035156,288.8599853515625,5010900,288.8599853515625
NFLX,2019-09-13,290.6099853515625,296.6199951171875,290.0400085449219,294.1499938964844,6583100,294.1499938964844
NFLX,2019-09-16,294.2300109863281,297.42999267578125,289.7799987792969,294.2900085449219,5307400,294.2900085449219
NFLX,2019-09-17,294.5,299.1499938964844,291.7900085449219,298.6000061035156,4777100,298.6000061035156
NFLX,2019-09-18,294.989990234375,296.04998779296875,287.45001220703125,291.55999755859375,7811100,291.55999755859375
NFLX,2019-09-19,291.55999755859375,293.80999755859375,283.3999938964844,286.6000061035156,8461300,286.6000061035156
NFLX,2019-09-20,280.260009765625,282.5,266,270.75,23832800,270.75
NFLX,2019-09-23,268.3500061035156,273.3900146484375,261.8900146484375,265.9200134277344,13478600,265.9200134277344
NFLX,2019-09-24,262.5,265,252.27999877929688,254.58999633789062,16338200,254.58999633789062
NFLX,2019-09-25,255.7100067138672,266.6000061035156,253.6999969482422,264.75,11643800,264.75
NFLX,2019-09-26,266.4200134277344,268.04998779296875,260.20001220703125,263.30999755859375,7684000,263.30999755859375
NFLX,2019-09-27,266.17999267578125,267.44000244140625,260.3900146484375,263.0799865722656,7328300,263.0799865722656
NFLX,2019-09-30,264,268.8800048828125,262.7799987792969,267.6199951171875,6727200,267.6199951171875
NFLX,2019-10-01,267.3500061035156,272.20001220703125,264.0299987792969,269.5799865722656,8650300,269.5799865722656
NFLX,2019-10-02,263.6099853515625,269.3500061035156,262.19000244140625,268.0299987792969,7659100,268.0299987792969
NFLX,2019-10-03,267.7799987792969,268.8399963378906,257.010009765625,268.1499938964844,8951000,268.1499938964844
NFLX,2019-10-04,268.20001220703125,275.4800109863281,266.4700012207031,272.7900085449219,9890400,272.7900085449219
NFLX,2019-10-07,271.989990234375,276.67999267578125,271.2799987792969,274.4599914550781,6525600,274.4599914550781
NFLX,2019-10-08,273.0299987792969,275.5299987792969,270.6400146484375,270.7200012207031,6276400,270.7200012207031
NFLX,2019-10-09,270.0199890136719,271,264.57000732421875,267.5299987792969,6794400,267.5299987792969
NFLX,2019-10-10,265.9700012207031,280.5299987792969,265.0299987792969,280.4800109863281,10809100,280.4800109863281
NFLX,2019-10-11,284.79998779296875,287.8699951171875,282.3399963378906,282.92999267578125,8786100,282.92999267578125
NFLX,2019-10-14,283.92999267578125,286.92999267578125,282,285.5299987792969,5513200,285.5299987792969
NFLX,2019-10-15,283.82000732421875,285.8699951171875,279.3999938964844,284.25,7685600,284.25
NFLX,2019-10-16,283.1199951171875,288.1700134277344,280.739990234375,286.2799987792969,16175900,286.2799987792969
NFLX,2019-10-17,304.489990234375,308.75,288.29998779296875,293.3500061035156,38258900,293.3500061035156
NFLX,2019-10-18,289.3599853515625,290.8999938964844,273.3599853515625,275.29998779296875,23429900,275.29998779296875
NFLX,2019-10-21,272.8900146484375,279.94000244140625,269,278.04998779296875,12599200,278.04998779296875
NFLX,2019-10-22,271.1600036621094,275.4100036621094,265.79998779296875,266.69000244140625,11802400,266.69000244140625
NFLX,2019-10-23,268.05999755859375,273.9200134277344,266.6300048828125,271.2699890136719,7133500,271.2699890136719
NFLX,2019-10-24,271.80999755859375,274.0199890136719,268.79998779296875,271.5,4827400,271.5
NFLX,2019-10-25,270.67999267578125,277.7699890136719,270.17999267578125,276.82000732421875,4747800,276.82000732421875
NFLX,2019-10-28,278.04998779296875,285.75,277.3500061035156,281.8599853515625,6248400,281.8599853515625
NFLX,2019-10-29,281.8699951171875,284.4100036621094,277.54998779296875,281.2099914550781,4356200,281.2099914550781
NFLX,2019-10-30,284.3399963378906,293.489990234375,283,291.45001220703125,9345600,291.45001220703125
NFLX,2019-10-31,291,291.45001220703125,284.7799987792969,287.4100036621094,5090000,287.4100036621094
NFLX,2019-11-01,288.70001220703125,289.1199951171875,283.0199890136719,286.80999755859375,5594300,286.80999755859375
NFLX,2019-11-04,288,295.3900146484375,287.1600036621094,292.8599853515625,5566200,292.8599853515625
NFLX,2019-11-05,289.989990234375,291.19000244140625,286.30999755859375,288.0299987792969,4062400,288.0299987792969
NFLX,2019-11-06,288.19000244140625,290.55999755859375,285.8399963378906,288.5899963378906,3438300,288.5899963378906
NFLX,2019-11-07,290.70001220703125,298.19000244140625,288.2699890136719,289.57000732421875,5928500,289.57000732421875
NFLX,2019-11-08,288.7300109863281,293.989990234375,287.510009765625,291.57000732421875,4509000,291.57000732421875
NFLX,2019-11-11,289.1600036621094,296.3599853515625,288.5,294.17999267578125,3944300,294.17999267578125
NFLX,2019-11-12,295.32000732421875,295.3500061035156,288.70001220703125,292.010009765625,5772800,292.010009765625
NFLX,2019-11-13,291.0299987792969,293.4100036621094,281.1400146484375,283.1099853515625,9158900,283.1099853515625
NFLX,2019-11-14,283.25,290.6300048828125,283.2200012207031,289.6199951171875,6529000,289.6199951171875
NFLX,2019-11-15,290.5899963378906,295.82000732421875,287.57000732421875,295.0299987792969,6333800,295.0299987792969
NFLX,2019-11-18,296,304.989990234375,293.2799987792969,302.57000732421875,8616600,302.57000732421875
NFLX,2019-11-19,304.010009765625,305.6700134277344,298.5199890136719,302.6000061035156,5918000,302.6000061035156
NFLX,2019-11-20,301.010009765625,308.25,301,305.1600036621094,5111800,305.1600036621094
NFLX,2019-11-21,306,312.69000244140625,304.260009765625,311.69000244140625,7488400,311.69000244140625
NFLX,2019-11-22,309.1000061035156,311.3999938964844,304.4100036621094,310.4800109863281,5970100,310.4800109863281
NFLX,2019-11-25,308.8299865722656,315.7300109863281,305.25,315.54998779296875,7873900,315.54998779296875
NFLX,2019-11-26,315,316.5,311.69000244140625,312.489990234375,5321000,312.489990234375
NFLX,2019-11-27,313.92999267578125,316.82000732421875,312.75,315.92999267578125,4096900,315.92999267578125
NFLX,2019-11-29,315.7799987792969,316.6199951171875,313.3399963378906,314.6600036621094,2411700,314.6600036621094
NFLX,2019-12-02,314.3900146484375,314.3900146484375,303.75,309.989990234375,6218800,309.989990234375
NFLX,2019-12-03,302.2200012207031,307.3599853515625,301.8800048828125,306.1600036621094,4992800,306.1600036621094
NFLX,2019-12-04,308.42999267578125,308.42999267578125,303.2699890136719,304.32000732421875,3512100,304.32000732421875
NFLX,2019-12-05,305.2699890136719,306.4800109863281,298.80999755859375,302.8599853515625,4615500,302.8599853515625
NFLX,2019-12-06,304.70001220703125,307.8500061035156,302.6000061035156,307.3500061035156,4457800,307.3500061035156
NFLX,2019-12-09,307.3500061035156,311.489990234375,302.44000244140625,302.5,5748400,302.5
NFLX,2019-12-10,296.1199951171875,298.94000244140625,292.0199890136719,293.1199951171875,10476100,293.1199951171875
NFLX,2019-12-11,294.489990234375,299.42999267578125,294.20001220703125,298.92999267578125,5589800,298.92999267578125
NFLX,2019-12-12,295.6700134277344,299.1700134277344,295.05999755859375,298.44000244140625,4766600,298.44000244140625
NFLX,2019-12-13,298.5,301.79998779296875,297.25,298.5,3879700,298.5
NFLX,2019-12-16,300.8500061035156,305.7099914550781,298.6300048828125,304.2099914550781,4658900,304.2099914550781
NFLX,2019-12-17,307.3599853515625,316.79998779296875,306.6000061035156,315.4800109863281,10427100,315.4800109863281
NFLX,2019-12-18,316.260009765625,325.3599853515625,315.6000061035156,320.79998779296875,11207400,320.79998779296875
NFLX,2019-12-19,324.5,332.8299865722656,324.17999267578125,332.2200012207031,9822300,332.2200012207031
NFLX,2019-12-20,335,338,330.6000061035156,336.8999938964844,9914900,336.8999938964844
NFLX,2019-12-23,337.760009765625,337.95001220703125,331.0199890136719,333.1000061035156,5765300,333.1000061035156
NFLX,2019-12-24,334.010009765625,335.70001220703125,331.6000061035156,333.20001220703125,2019300,333.20001220703125
NFLX,2019-12-26,334.6000061035156,336.4599914550781,332.010009765625,332.6300048828125,3589900,332.6300048828125
NFLX,2019-12-27,332.9599914550781,333.82000732421875,326.010009765625,329.0899963378906,5036100,329.0899963378906
NFLX,2019-12-30,329.0799865722656,329.19000244140625,322.8599853515625,323.30999755859375,4311500,323.30999755859375
NFLX,2019-12-31,322,324.9200134277344,321.0899963378906,323.57000732421875,3713300,323.57000732421875
NFLX,2020-01-02,326.1000061035156,329.9800109863281,324.7799987792969,329.80999755859375,4485800,329.80999755859375
NFLX,2020-01-03,326.7799987792969,329.8599853515625,325.5299987792969,325.8999938964844,3806900,325.8999938964844
NFLX,2020-01-06,323.1199951171875,336.3599853515625,321.20001220703125,335.8299865722656,5663100,335.8299865722656
NFLX,2020-01-07,336.4700012207031,336.70001220703125,330.29998779296875,330.75,4703200,330.75
NFLX,2020-01-08,331.489990234375,342.70001220703125,331.04998779296875,339.260009765625,7104500,339.260009765625
NFLX,2020-01-09,342,343.4200134277344,334.6099853515625,335.6600036621094,4709300,335.6600036621094
NFLX,2020-01-10,337.1300048828125,338.5,327.2699890136719,329.04998779296875,4718300,329.04998779296875
NFLX,2020-01-13,331.79998779296875,340.8500061035156,331.510009765625,338.9200134277344,6290000,338.9200134277344
NFLX,2020-01-14,344.3999938964844,345.3800048828125,335.5199890136719,338.69000244140625,7199400,338.69000244140625
NFLX,2020-01-15,338.67999267578125,343.1700134277344,336.6000061035156,339.07000732421875,5158000,339.07000732421875
NFLX,2020-01-16,343.5,343.55999755859375,335.8500061035156,338.6199951171875,5016000,338.6199951171875
NFLX,2020-01-17,341,341.57000732421875,337.3800048828125,339.6700134277344,6066500,339.6700134277344
NFLX,2020-01-21,340,341,332.5899963378906,338.1099853515625,14350300,338.1099853515625
NFLX,2020-01-22,332.54998779296875,336.29998779296875,323.6000061035156,326,21730000,326
NFLX,2020-01-23,326.0400085449219,349.8800048828125,325.010009765625,349.6000061035156,18200300,349.6000061035156
NFLX,2020-01-24,348.4599914550781,359.8500061035156,345.8800048828125,353.1600036621094,17939700,353.1600036621094
NFLX,2020-01-27,345.95001220703125,351.8999938964844,341.0199890136719,342.8800048828125,7709500,342.8800048828125
NFLX,2020-01-28,345.8800048828125,352.3999938964844,342.7799987792969,348.5199890136719,6821600,348.5199890136719
NFLX,2020-01-29,349,349.3999938964844,338.54998779296875,343.1600036621094,7643500,343.1600036621094
NFLX,2020-01-30,341.1000061035156,348.20001220703125,339.25,347.739990234375,5328100,347.739990234375
NFLX,2020-01-31,347.3900146484375,347.3900146484375,340.9800109863281,345.0899963378906,5230000,345.0899963378906
NFLX,2020-02-03,347.239990234375,359.6300048828125,346.2799987792969,358,6670600,358
NFLX,2020-02-04,361,369.57000732421875,356.1000061035156,369.010009765625,7161500,369.010009765625
NFLX,2020-02-05,375.1300048828125,375.25,362.29998779296875,369.6700134277344,6437000,369.6700134277344
NFLX,2020-02-06,369.6000061035156,371.54998779296875,362.510009765625,366.95001220703125,3920400,366.95001220703125
NFLX,2020-02-07,365.0400085449219,371.79998779296875,363.57000732421875,366.7699890136719,4385200,366.7699890136719
NFLX,2020-02-10,365,374.79998779296875,362.5199890136719,371.07000732421875,5294100,371.07000732421875
NFLX,2020-02-11,373.75,378.1099853515625,369.7200012207031,373.69000244140625,4772900,373.69000244140625
NFLX,2020-02-12,377.17999267578125,380.6199951171875,375.8800048828125,380.010009765625,4624800,380.010009765625
NFLX,2020-02-13,376.9599914550781,385.3699951171875,376.510009765625,381.3999938964844,4485400,381.3999938964844
NFLX,2020-02-14,381.4700012207031,385.1499938964844,379.42999267578125,380.3999938964844,3736300,380.3999938964844
NFLX,2020-02-18,379.29998779296875,389.5400085449219,379.19000244140625,387.7799987792969,5173900,387.7799987792969
NFLX,2020-02-19,388.1199951171875,392.95001220703125,384.8999938964844,386.19000244140625,4896400,386.19000244140625
NFLX,2020-02-20,386.55999755859375,389.70001220703125,376.67999267578125,386,4079400,386
NFLX,2020-02-21,385.3299865722656,387.32000732421875,377.8999938964844,380.07000732421875,3930100,380.07000732421875
NFLX,2020-02-24,364.760009765625,372.82000732421875,361,368.70001220703125,6936400,368.70001220703125
NFLX,2020-02-25,372,375.6499938964844,357.7200012207031,360.0899963378906,6481200,360.0899963378906
NFLX,2020-02-26,366.30999755859375,382,365,379.239990234375,8934100,379.239990234375
NFLX,2020-02-27,371.4599914550781,391.55999755859375,370.6000061035156,371.7099914550781,10967700,371.7099914550781
NFLX,2020-02-28,364.2099914550781,376.7699890136719,356.79998779296875,369.0299987792969,11168600,369.0299987792969
NFLX,2020-03-02,373.1099853515625,381.3599853515625,364.5,381.04998779296875,6997900,381.04998779296875
NFLX,2020-03-03,381.0299987792969,393.5199890136719,367.3999938964844,368.7699890136719,8364600,368.7699890136719
NFLX,2020-03-04,377.7699890136719,384.010009765625,370.510009765625,383.7900085449219,5487300,383.7900085449219
NFLX,2020-03-05,381,391.3999938964844,368.6400146484375,372.7799987792969,8747000,372.7799987792969
NFLX,2020-03-06,367.70001220703125,371.30999755859375,356.8500061035156,368.9700012207031,8147200,368.9700012207031
NFLX,2020-03-09,343.8599853515625,357.4700012207031,341.7200012207031,346.489990234375,7405500,346.489990234375
NFLX,2020-03-10,356.42999267578125,364.5400085449219,347.8500061035156,364.1300048828125,7604400,364.1300048828125
NFLX,2020-03-11,358.9200134277344,362.9800109863281,344.7900085449219,349.9200134277344,6036000,349.9200134277344
NFLX,2020-03-12,326.5,335.7200012207031,307.32000732421875,315.25,12071600,315.25
NFLX,2020-03-13,330.510009765625,336.4200134277344,307.3900146484375,336.29998779296875,9458200,336.29998779296875
NFLX,2020-03-16,306.6300048828125,334.3500061035156,294.75,298.8399963378906,10559900,298.8399963378906
NFLX,2020-03-17,306.19000244140625,322.8999938964844,290.25,319.75,10013900,319.75
NFLX,2020-03-18,302.3999938964844,331.5799865722656,300,315.4700012207031,12593600,315.4700012207031
NFLX,2020-03-19,324.3299865722656,348.510009765625,316.82000732421875,332.0299987792969,10616000,332.0299987792969
NFLX,2020-03-20,342.30999755859375,350.489990234375,332,332.8299865722656,10853800,332.8299865722656
NFLX,2020-03-23,347.8900146484375,366.1099853515625,340.8800048828125,360.2699890136719,13449400,360.2699890136719
NFLX,2020-03-24,369.989990234375,372.92999267578125,353.0299987792969,357.32000732421875,11638700,357.32000732421875
NFLX,2020-03-25,361.0199890136719,362,339.1700134277344,342.3900146484375,8767200,342.3900146484375
NFLX,2020-03-26,344,363.8399963378906,341.7300109863281,362.989990234375,7229600,362.989990234375
NFLX,2020-03-27,359.0899963378906,368.55999755859375,353,357.1199951171875,7948800,357.1199951171875
NFLX,2020-03-30,363,377.79998779296875,361.1700134277344,370.9599914550781,8622000,370.9599914550781
NFLX,2020-03-31,367.92999267578125,383.010009765625,366.44000244140625,375.5,9366500,375.5
NFLX,2020-04-01,376.04998779296875,380.2300109863281,361.0199890136719,364.0799865722656,6672500,364.0799865722656
NFLX,2020-04-02,364.0799865722656,370.989990234375,360.05999755859375,370.0799865722656,4592500,370.0799865722656
NFLX,2020-04-03,367.4700012207031,370.8999938964844,357.510009765625,361.760009765625,4860800,361.760009765625
NFLX,2020-04-06,365.2200012207031,380.2900085449219,361.7099914550781,379.9599914550781,8183900,379.9599914550781
NFLX,2020-04-07,380,381.3299865722656,369.3399963378906,372.2799987792969,7046400,372.2799987792969
NFLX,2020-04-08,374.010009765625,378.3900146484375,368.30999755859375,371.1199951171875,6908900,371.1199951171875
NFLX,2020-04-09,371.05999755859375,372.1000061035156,363.0299987792969,370.7200012207031,7711300,370.7200012207031
NFLX,2020-04-13,371.30999755859375,400.510009765625,367.70001220703125,396.7200012207031,11692900,396.7200012207031
NFLX,2020-04-14,397.5,417.82000732421875,394.8500061035156,413.54998779296875,11581000,413.54998779296875
NFLX,2020-04-15,413,434.9800109863281,412.25,426.75,13561200,426.75
NFLX,2020-04-16,437,449.5199890136719,431.6099853515625,439.1700134277344,16128700,439.1700134277344
NFLX,2020-04-17,431,432,414.70001220703125,422.9599914550781,12616300,422.9599914550781
NFLX,2020-04-20,435.1700134277344,444.489990234375,430.55999755859375,437.489990234375,12655800,437.489990234375
NFLX,2020-04-21,444.7699890136719,447,425.6000061035156,433.8299865722656,23177600,433.8299865722656
NFLX,2020-04-22,429.7300109863281,433,413,421.4200134277344,21084800,421.4200134277344
NFLX,2020-04-23,419.260009765625,438.4100036621094,419.260009765625,426.70001220703125,13952300,426.70001220703125
NFLX,2020-04-24,425,427.1700134277344,415.8800048828125,424.989990234375,8658900,424.989990234375
NFLX,2020-04-27,425,429,420.8399963378906,421.3800048828125,6277500,421.3800048828125
NFLX,2020-04-28,419.989990234375,421,402.9100036621094,403.8299865722656,10101200,403.8299865722656
NFLX,2020-04-29,399.5299987792969,415.8599853515625,393.6000061035156,411.8900146484375,9693100,411.8900146484375
NFLX,2020-04-30,410.30999755859375,424.44000244140625,408,419.8500061035156,7954000,419.8500061035156
NFLX,2020-05-01,415.1000061035156,427.9700012207031,411.7300109863281,415.2699890136719,8299900,415.2699890136719
NFLX,2020-05-04,417.7799987792969,428.5400085449219,414.8699951171875,428.1499938964844,7799100,428.1499938964844
NFLX,2020-05-05,427.55999755859375,431,421.55999755859375,424.67999267578125,6286300,424.67999267578125
NFLX,2020-05-06,429.29998779296875,439.7699890136719,426.3900146484375,434.260009765625,6660700,434.260009765625
NFLX,2020-05-07,436.8900146484375,438.8800048828125,430.6600036621094,436.5299987792969,5641900,436.5299987792969
NFLX,2020-05-08,434.1400146484375,442,433.6400146484375,435.54998779296875,5049300,435.54998779296875
NFLX,2020-05-11,436.3299865722656,444.8900146484375,435.55999755859375,440.5199890136719,5486000,440.5199890136719
NFLX,2020-05-12,442,444.1700134277344,431.3599853515625,431.82000732421875,4598200,431.82000732421875
NFLX,2020-05-13,435.69000244140625,447,427.2699890136719,438.2699890136719,7014600,438.2699890136719
NFLX,2020-05-14,444.8999938964844,452.3800048828125,432.82000732421875,441.95001220703125,9007500,441.95001220703125
NFLX,2020-05-15,440.70001220703125,455,437.510009765625,454.19000244140625,7244000,454.19000244140625
NFLX,2020-05-18,451.1600036621094,456.3599853515625,443.3500061035156,452.5799865722656,7773500,452.5799865722656
NFLX,2020-05-19,453.3999938964844,458.9700012207031,450.4700012207031,451.0400085449219,4810500,451.0400085449219
NFLX,2020-05-20,454.25,455.80999755859375,444,447.6700134277344,5607300,447.6700134277344
NFLX,2020-05-21,448.55999755859375,448.9599914550781,430.25,436.25,9117300,436.25
NFLX,2020-05-22,437,439.0899963378906,427.17999267578125,429.32000732421875,5422300,429.32000732421875
NFLX,2020-05-26,427.7699890136719,428.5,413.1400146484375,414.7699890136719,7881100,414.7699890136719
NFLX,2020-05-27,410.3800048828125,420.0199890136719,397.8599853515625,419.8900146484375,10446300,419.8900146484375
NFLX,2020-05-28,417.239990234375,422.3699951171875,411.5,413.44000244140625,5655100,413.44000244140625
NFLX,2020-05-29,417.4599914550781,420.29998779296875,411.8500061035156,419.7300109863281,5254900,419.7300109863281
NFLX,2020-06-01,418.8299865722656,426.7200012207031,415.9800109863281,425.9200134277344,3743700,425.9200134277344
NFLX,2020-06-02,425.8699951171875,427.5899963378906,419.4599914550781,427.30999755859375,3494800,427.30999755859375
NFLX,2020-06-03,426.95001220703125,427.1000061035156,418.04998779296875,421.9700012207031,4316000,421.9700012207031
NFLX,2020-06-04,422.3900146484375,428.7099914550781,410.0299987792969,414.3299865722656,5410500,414.3299865722656
NFLX,2020-06-05,407.2900085449219,420.239990234375,404.25,419.6000061035156,5099600,419.6000061035156
NFLX,2020-06-08,416,420.79998779296875,406.5,419.489990234375,5851500,419.489990234375
NFLX,2020-06-09,421.6499938964844,434.7300109863281,420.30999755859375,434.04998779296875,6797000,434.04998779296875
NFLX,2020-06-10,436,439.69000244140625,430.54998779296875,434.4800109863281,4896900,434.4800109863281
NFLX,2020-06-11,428.20001220703125,445.57000732421875,424.1600036621094,425.55999755859375,7462900,425.55999755859375
NFLX,2020-06-12,429,434.05999755859375,412.45001220703125,418.07000732421875,6461100,418.07000732421875
NFLX,2020-06-15,421.3999938964844,426.489990234375,415.4200134277344,425.5,4467900,425.5
NFLX,2020-06-16,425.760009765625,437.9599914550781,425.17999267578125,436.1300048828125,5507900,436.1300048828125
NFLX,2020-06-17,441.82000732421875,450.4599914550781,439.2200012207031,447.7699890136719,6529600,447.7699890136719
NFLX,2020-06-18,448.7300109863281,452.760009765625,442.79998779296875,449.8699951171875,4277600,449.8699951171875
NFLX,2020-06-19,449.1199951171875,453.9700012207031,445.6000061035156,453.7200012207031,5934500,453.7200012207031
NFLX,2020-06-22,455.010009765625,468.5899963378906,454.2099914550781,468.0400085449219,6272100,468.0400085449219
NFLX,2020-06-23,466.5,474.010009765625,464.5,466.260009765625,5948400,466.260009765625
NFLX,2020-06-24,468.5400085449219,472.3599853515625,454,457.8500061035156,4826200,457.8500061035156
NFLX,2020-06-25,458.8599853515625,467.010009765625,454,465.9100036621094,4134500,465.9100036621094
NFLX,2020-06-26,466.3900146484375,468.0299987792969,442.239990234375,443.3999938964844,6804700,443.3999938964844
NFLX,2020-06-29,445.2300109863281,447.6700134277344,432.1400146484375,447.239990234375,4844000,447.239990234375
NFLX,2020-06-30,450.0199890136719,457.5899963378906,447,455.0400085449219,4198500,455.0400085449219
NFLX,2020-07-01,454,488.2300109863281,454,485.6400146484375,9705900,485.6400146484375
NFLX,2020-07-02,485.6400146484375,492.2799987792969,475.5299987792969,476.8900146484375,6351500,476.8900146484375
NFLX,2020-07-06,480.7699890136719,499.5,479.79998779296875,493.80999755859375,7839000,493.80999755859375
NFLX,2020-07-07,497.30999755859375,504.82000732421875,490.8299865722656,493.1600036621094,5669900,493.1600036621094
NFLX,2020-07-08,498.5799865722656,505.1000061035156,493.80999755859375,502.7799987792969,5691700,502.7799987792969
NFLX,2020-07-09,508.3999938964844,510,495.7799987792969,507.760009765625,5840500,507.760009765625
NFLX,2020-07-10,519.72998046875,555.8800048828125,511.2799987792969,548.72998046875,21605600,548.72998046875
NFLX,2020-07-13,567.97998046875,575.3699951171875,520.96002197265625,525.5,18399000,525.5
NFLX,2020-07-14,517.08001708984375,525.5,490.489990234375,524.8800048828125,15083300,524.8800048828125
NFLX,2020-07-15,516.29998779296875,529,510.17999267578125,523.260009765625,10066700,523.260009765625
NFLX,2020-07-16,526.47998046875,535.53997802734375,504.3599853515625,527.3900146484375,24499000,527.3900146484375
NFLX,2020-07-17,494.8699951171875,503.5899963378906,484.1400146484375,492.989990234375,24991400,492.989990234375
NFLX,2020-07-20,489.1400146484375,504.5,484.20001220703125,502.4100036621094,11940300,502.4100036621094
NFLX,2020-07-21,506,506.2200012207031,488.6099853515625,490.1000061035156,9113700,490.1000061035156
NFLX,2020-07-22,492.19000244140625,497.20001220703125,487.20001220703125,489.82000732421875,6954100,489.82000732421875
NFLX,2020-07-23,491.1300048828125,491.8999938964844,472.0199890136719,477.5799865722656,7722000,477.5799865722656
NFLX,2020-07-24,468.7699890136719,487.1700134277344,467.5400085449219,480.45001220703125,7746200,480.45001220703125
NFLX,2020-07-27,484.510009765625,496.9200134277344,482.30999755859375,495.6499938964844,7863100,495.6499938964844
NFLX,2020-07-28,496.0199890136719,497.7900085449219,487.760009765625,488.510009765625,5986700,488.510009765625
NFLX,2020-07-29,492.25,494.9200134277344,484.1300048828125,484.4800109863281,6611800,484.4800109863281
NFLX,2020-07-30,480.7099914550781,488.3500061035156,477.510009765625,485.79998779296875,6608600,485.79998779296875
NFLX,2020-07-31,488.2900085449219,494.79998779296875,484.5,488.8800048828125,5916300,488.8800048828125
NFLX,2020-08-03,490.8599853515625,503.0899963378906,490.2300109863281,498.6199951171875,5873100,498.6199951171875
NFLX,2020-08-04,498.6499938964844,510.44000244140625,498.6499938964844,509.6400146484375,5608000,509.6400146484375
NFLX,2020-08-05,508.67999267578125,510.1000061035156,501.20001220703125,502.1099853515625,4308200,502.1099853515625
NFLX,2020-08-06,504.1099853515625,510.82000732421875,498.70001220703125,509.0799865722656,3725900,509.0799865722656
NFLX,2020-08-07,505.45001220703125,508.2900085449219,486.67999267578125,494.7300109863281,5910300,494.7300109863281
NFLX,2020-08-10,493.3500061035156,497.4599914550781,478.6300048828125,483.3800048828125,4691200,483.3800048828125
NFLX,2020-08-11,479.75,480.9200134277344,466.54998779296875,466.92999267578125,7329200,466.92999267578125
NFLX,2020-08-12,471.3399963378906,482.489990234375,470.17999267578125,475.4700012207031,5439200,475.4700012207031
NFLX,2020-08-13,478.3999938964844,484.45001220703125,476.45001220703125,481.3299865722656,3008900,481.3299865722656
NFLX,2020-08-14,482.82000732421875,488.3299865722656,480.2099914550781,482.67999267578125,2943500,482.67999267578125
NFLX,2020-08-17,484.19000244140625,486.239990234375,479.1000061035156,482.3500061035156,2423500,482.3500061035156
NFLX,2020-08-18,484.3500061035156,495.29998779296875,482.79998779296875,491.8699951171875,3505500,491.8699951171875
NFLX,2020-08-19,493.92999267578125,494.5,483.5,484.5299987792969,3156200,484.5299987792969
NFLX,2020-08-20,484.69000244140625,498.94000244140625,483.8900146484375,497.8999938964844,5132500,497.8999938964844
NFLX,2020-08-21,496.4599914550781,498.1300048828125,490,492.30999755859375,3921300,492.30999755859375
NFLX,2020-08-24,495.44000244140625,501,483.1600036621094,488.80999755859375,4762200,488.80999755859375
NFLX,2020-08-25,488.19000244140625,492.4700012207031,485.0899963378906,490.5799865722656,5727700,490.5799865722656
NFLX,2020-08-26,492.5,549.03997802734375,492.0799865722656,547.530029296875,20373700,547.530029296875
NFLX,2020-08-27,537.780029296875,541,521.25,526.27001953125,9062900,526.27001953125
NFLX,2020-08-28,532,539,522,523.8900146484375,4417500,523.8900146484375
NFLX,2020-08-31,521.15997314453125,531.989990234375,517.58001708984375,529.55999755859375,4941400,529.55999755859375
NFLX,2020-09-01,532.5999755859375,557.3900146484375,532.45001220703125,556.54998779296875,9572700,556.54998779296875
NFLX,2020-09-02,553.780029296875,556.5,537.3699951171875,552.84002685546875,5886900,552.84002685546875
NFLX,2020-09-03,545,554,521.32000732421875,525.75,9071100,525.75
NFLX,2020-09-04,520.17999267578125,527.3599853515625,485.9800109863281,516.04998779296875,8270100,516.04998779296875
NFLX,2020-09-08,498.3999938964844,522,495,507.0199890136719,5572700,507.0199890136719
NFLX,2020-09-09,519.21002197265625,520,492.57000732421875,500.19000244140625,6848100,500.19000244140625
NFLX,2020-09-10,503.3500061035156,506.2900085449219,478.8399963378906,480.6700134277344,6240200,480.6700134277344
NFLX,2020-09-11,486.489990234375,493.7300109863281,476.80999755859375,482.0299987792969,5035200,482.0299987792969
NFLX,2020-09-14,480.6199951171875,488.989990234375,471.29998779296875,476.260009765625,7359100,476.260009765625
NFLX,2020-09-15,484,497.4700012207031,481.6300048828125,495.989990234375,5337000,495.989990234375
NFLX,2020-09-16,499.989990234375,504.6600036621094,483.30999755859375,483.8599853515625,4394900,483.8599853515625
NFLX,2020-09-17,475.1600036621094,478.3999938964844,463.2699890136719,470.20001220703125,5379300,470.20001220703125
NFLX,2020-09-18,472.510009765625,479.3999938964844,458.6000061035156,469.9599914550781,6717700,469.9599914550781
NFLX,2020-09-21,467.69000244140625,487.7799987792969,466.32000732421875,487.3500061035156,5457500,487.3500061035156
NFLX,2020-09-22,489.010009765625,491.82000732421875,479.260009765625,491.1700134277344,3482300,491.1700134277344
NFLX,2020-09-23,491.0400085449219,491.0400085449219,469,470.6099853515625,3726400,470.6099853515625
NFLX,2020-09-24,470.5299987792969,477,467.82000732421875,473.0799865722656,3727200,473.0799865722656
NFLX,2020-09-25,474.3900146484375,484.8699951171875,468.0299987792969,482.8800048828125,3769400,482.8800048828125
NFLX,2020-09-28,489.1099853515625,492,477.8800048828125,490.6499938964844,4773500,490.6499938964844
NFLX,2020-09-29,489.5,496.2900085449219,486.5299987792969,493.4800109863281,3541500,493.4800109863281
NFLX,2020-09-30,492.57000732421875,504.6300048828125,489.2699890136719,500.0299987792969,4634100,500.0299987792969
NFLX,2020-10-01,506.0299987792969,529.54998779296875,503.6000061035156,527.510009765625,8153700,527.510009765625
NFLX,2020-10-02,516.42999267578125,526.3699951171875,502.70001220703125,503.05999755859375,6071200,503.05999755859375
NFLX,2020-10-05,506.79998779296875,520.989990234375,501.70001220703125,520.6500244140625,4088100,520.6500244140625
NFLX,2020-10-06,518.719970703125,521.82000732421875,504.1600036621094,505.8699951171875,4199000,505.8699951171875
NFLX,2020-10-07,518,536.489990234375,515.82000732421875,534.65997314453125,7988700,534.65997314453125
NFLX,2020-10-08,533.47998046875,535,524.1500244140625,531.78997802734375,5386500,531.78997802734375
NFLX,2020-10-09,537.83001708984375,544.280029296875,535,539.44000244140625,4781300,539.44000244140625
NFLX,2020-10-12,548.80999755859375,551.80999755859375,538.239990234375,539.80999755859375,5391100,539.80999755859375
NFLX,2020-10-13,540.55999755859375,557.6500244140625,537.20001220703125,554.09002685546875,5602500,554.09002685546875
NFLX,2020-10-14,562.6099853515625,572.489990234375,541,541.45001220703125,9499000,541.45001220703125
NFLX,2020-10-15,545.52001953125,551.219970703125,535.0999755859375,541.94000244140625,5113100,541.94000244140625
NFLX,2020-10-16,549.5,554.33001708984375,530.030029296875,530.78997802734375,6347400,530.78997802734375
NFLX,2020-10-19,537.07000732421875,541.79998779296875,525.3800048828125,530.719970703125,7567500,530.719970703125
NFLX,2020-10-20,528.1400146484375,533.780029296875,522.260009765625,525.41998291015625,10047200,525.41998291015625
NFLX,2020-10-21,501.0299987792969,506.8500061035156,488.25,489.04998779296875,17405700,489.04998779296875
NFLX,2020-10-22,494.69000244140625,495.1400146484375,482,485.2300109863281,6997900,485.2300109863281
NFLX,2020-10-23,488.1099853515625,490.05999755859375,481.3500061035156,488.2799987792969,4927900,488.2799987792969
NFLX,2020-10-26,487.0299987792969,496.82000732421875,478.8999938964844,488.239990234375,6186100,488.239990234375
NFLX,2020-10-27,490.010009765625,490.489990234375,482.92999267578125,488.92999267578125,3627200,488.92999267578125
NFLX,2020-10-28,486.3599853515625,494,483.2799987792969,486.239990234375,5992700,486.239990234375
NFLX,2020-10-29,488.5,513.9000244140625,479.3399963378906,504.2099914550781,11120700,504.2099914550781
NFLX,2020-10-30,502.010009765625,505.8800048828125,472.2099914550781,475.739990234375,7807900,475.739990234375
NFLX,2020-11-02,478.8699951171875,486.29998779296875,475,484.1199951171875,4408200,484.1199951171875
NFLX,2020-11-03,484.92999267578125,495.30999755859375,478.760009765625,487.2200012207031,3690200,487.2200012207031
NFLX,2020-11-04,495.3599853515625,507.7300109863281,493.9800109863281,496.95001220703125,5137300,496.95001220703125
NFLX,2020-11-05,506.55999755859375,518.72998046875,503.45001220703125,513.760009765625,5372800,513.760009765625
NFLX,2020-11-06,515,515.21002197265625,502.510009765625,514.72998046875,4236300,514.72998046875
NFLX,2020-11-09,485.5400085449219,495.8500061035156,467.260009765625,470.5,10419700,470.5
NFLX,2020-11-10,470.95001220703125,484.6000061035156,463.4100036621094,480.239990234375,8306100,480.239990234375
NFLX,2020-11-11,483,491.67999267578125,478.260009765625,490.760009765625,5460500,490.760009765625
NFLX,2020-11-12,491,496.5199890136719,480.42999267578125,486.7699890136719,5063700,486.7699890136719
NFLX,2020-11-13,486.7699890136719,488.94000244140625,477.79998779296875,482.8399963378906,3002700,482.8399963378906
NFLX,2020-11-16,480,485.5799865722656,477.29998779296875,479.1000061035156,3953600,479.1000061035156
NFLX,2020-11-17,480.1199951171875,487.510009765625,478.8500061035156,480.6300048828125,3698100,480.6300048828125
NFLX,2020-11-18,481.95001220703125,488.6099853515625,477.7200012207031,481.7900085449219,3629200,481.7900085449219
NFLX,2020-11-19,482,487.79998779296875,480.4700012207031,484.6700134277344,2254700,484.6700134277344
NFLX,2020-11-20,485.2200012207031,494.760009765625,481.57000732421875,488.239990234375,4253400,488.239990234375
NFLX,2020-11-23,490.4599914550781,491.1499938964844,475.8399963378906,476.6199951171875,5416600,476.6199951171875
NFLX,2020-11-24,478.8399963378906,484.04998779296875,475.8900146484375,482.8800048828125,3550500,482.8800048828125
NFLX,2020-11-25,485.1300048828125,486.8999938964844,478.9200134277344,485,3598600,485
NFLX,2020-11-27,486.5799865722656,493.25,481.8500061035156,491.3599853515625,2805800,491.3599853515625
NFLX,2020-11-30,490.0799865722656,492.54998779296875,481.2699890136719,490.70001220703125,3530900,490.70001220703125
NFLX,2020-12-01,492.3399963378906,509.4700012207031,491.9800109863281,504.5799865722656,5052700,504.5799865722656
NFLX,2020-12-02,501.6199951171875,506.79998779296875,493.5,503.3800048828125,3028400,503.3800048828125
NFLX,2020-12-03,502.989990234375,508.7699890136719,496.0400085449219,497.5199890136719,2826100,497.5199890136719
NFLX,2020-12-04,497.5,504.5,493.6400146484375,498.30999755859375,3666200,498.30999755859375
NFLX,2020-12-07,500.010009765625,517.760009765625,497.7699890136719,515.780029296875,4289300,515.780029296875
NFLX,2020-12-08,517.9000244140625,521.489990234375,505.54998779296875,512.65997314453125,4229000,512.65997314453125
NFLX,2020-12-09,510.5299987792969,514.5,491.2900085449219,493.6000061035156,4178800,493.6000061035156
NFLX,2020-12-10,494.55999755859375,503.7699890136719,492.9100036621094,501.0899963378906,3018200,501.0899963378906
NFLX,2020-12-11,495,503.3399963378906,494.8500061035156,503.2200012207031,3210900,503.2200012207031
NFLX,2020-12-14,505.44000244140625,524.15997314453125,501.17999267578125,522.41998291015625,5770400,522.41998291015625
NFLX,2020-12-15,518.5,524.70001220703125,513.55999755859375,519.780029296875,3394900,519.780029296875
NFLX,2020-12-16,520.1099853515625,527.3800048828125,517.69000244140625,524.83001708984375,3682400,524.83001708984375
NFLX,2020-12-17,529,535.489990234375,526.44000244140625,532.9000244140625,3193400,532.9000244140625
NFLX,2020-12-18,533.20001220703125,536.3699951171875,526.02001953125,534.45001220703125,4502700,534.45001220703125
NFLX,2020-12-21,530.04998779296875,532.6199951171875,521.1500244140625,528.90997314453125,3894000,528.90997314453125
NFLX,2020-12-22,527.69000244140625,530.4000244140625,520.5,527.33001708984375,1906600,527.33001708984375
NFLX,2020-12-23,524.760009765625,526.32000732421875,514.20001220703125,514.47998046875,2393200,514.47998046875
NFLX,2020-12-24,515.1199951171875,519.3499755859375,512.21002197265625,513.969970703125,1144000,513.969970703125
NFLX,2020-12-28,516.42999267578125,523.65997314453125,507.1300048828125,519.1199951171875,2891900,519.1199951171875
NFLX,2020-12-29,519.9000244140625,536.54998779296875,515.47998046875,530.8699951171875,4022400,530.8699951171875
NFLX,2020-12-30,530.1300048828125,533.260009765625,523.69000244140625,524.59002685546875,1876300,524.59002685546875
NFLX,2020-12-31,525.530029296875,545.5,523.1500244140625,540.72998046875,5392300,540.72998046875
NFLX,2021-01-04,539,540.79998779296875,515.09002685546875,522.8599853515625,4444400,522.8599853515625
NFLX,2021-01-05,521.54998779296875,526.780029296875,515.8900146484375,520.79998779296875,3133900,520.79998779296875
NFLX,2021-01-06,511.9700012207031,513.0999755859375,499.5,500.489990234375,5346200,500.489990234375
NFLX,2021-01-07,508.2799987792969,516.44000244140625,506.4200134277344,508.8900146484375,3686400,508.8900146484375
NFLX,2021-01-08,511.30999755859375,513.239990234375,504.510009765625,510.3999938964844,2973900,510.3999938964844
NFLX,2021-01-11,507.8399963378906,510.7300109863281,497.95001220703125,499.1000061035156,3806200,499.1000061035156
NFLX,2021-01-12,500,501.0899963378906,485.6700134277344,494.25,5990400,494.25
NFLX,2021-01-13,495.5,512.3499755859375,493.010009765625,507.7900085449219,5032100,507.7900085449219
NFLX,2021-01-14,507.3500061035156,514.5,499.5799865722656,500.8599853515625,4177400,500.8599853515625
NFLX,2021-01-15,500,506.32000732421875,495.1000061035156,497.9800109863281,5895800,497.9800109863281
NFLX,2021-01-19,501,509.25,493.5400085449219,501.7699890136719,12315800,501.7699890136719
NFLX,2021-01-20,565.41998291015625,593.28997802734375,556.8599853515625,586.34002685546875,32637500,586.34002685546875
NFLX,2021-01-21,582.45001220703125,588.75,570.4000244140625,579.84002685546875,11802100,579.84002685546875
NFLX,2021-01-22,582.0999755859375,583.989990234375,564.3499755859375,565.16998291015625,7550800,565.16998291015625
NFLX,2021-01-25,567,569.75,548.6500244140625,556.780029296875,7207300,556.780029296875
NFLX,2021-01-26,554.72998046875,567.989990234375,554.05999755859375,561.92999267578125,5023800,561.92999267578125
NFLX,2021-01-27,550.71002197265625,556.41998291015625,515.72998046875,523.280029296875,8670300,523.280029296875
NFLX,2021-01-28,535.8800048828125,553.1500244140625,530.739990234375,538.5999755859375,5969000,538.5999755859375
NFLX,2021-01-29,538,541,530.17999267578125,532.3900146484375,4325300,532.3900146484375
NFLX,2021-02-01,536.78997802734375,545.05999755859375,531.72998046875,539.03997802734375,3547500,539.03997802734375
NFLX,2021-02-02,542.010009765625,555.47998046875,538.92999267578125,548.15997314453125,3767600,548.15997314453125
NFLX,2021-02-03,550.16998291015625,550.47998046875,538.239990234375,539.45001220703125,3172300,539.45001220703125
NFLX,2021-02-04,539.80999755859375,559.47998046875,537.510009765625,552.15997314453125,5164500,552.15997314453125
NFLX,2021-02-05,552.260009765625,554.44000244140625,545.47998046875,550.78997802734375,2376200,550.78997802734375
NFLX,2021-02-08,555,555,543.70001220703125,547.91998291015625,2791700,547.91998291015625
NFLX,2021-02-09,546,566,543,559.07000732421875,3703500,559.07000732421875
NFLX,2021-02-10,562.5,566.6500244140625,553.46002197265625,563.59002685546875,3991300,563.59002685546875
NFLX,2021-02-11,564.44000244140625,565.92999267578125,554.219970703125,557.59002685546875,2730600,557.59002685546875
NFLX,2021-02-12,556.94000244140625,561.25,550.8499755859375,556.52001953125,2197100,556.52001953125
NFLX,2021-02-16,557.28997802734375,563.6300048828125,552.72998046875,557.280029296875,2624100,557.280029296875
NFLX,2021-02-17,550.989990234375,555.25,543.030029296875,551.34002685546875,2069600,551.34002685546875
NFLX,2021-02-18,549,550,538.22998046875,548.219970703125,2456200,548.219970703125
NFLX,2021-02-19,548,548.989990234375,538.80999755859375,540.219970703125,2841500,540.219970703125
NFLX,2021-02-22,534.989990234375,541.78997802734375,530.78997802734375,533.780029296875,3078600,533.780029296875
NFLX,2021-02-23,525,548.53997802734375,518.280029296875,546.1500244140625,4136500,546.1500244140625
NFLX,2021-02-24,539.79998779296875,556.8499755859375,539.07000732421875,553.40997314453125,3245000,553.40997314453125
NFLX,2021-02-25,550.27001953125,556.47998046875,535.75,546.70001220703125,4252900,546.70001220703125
NFLX,2021-02-26,546.510009765625,553.09002685546875,538,538.8499755859375,3755600,538.8499755859375
NFLX,2021-03-01,545.57000732421875,552.1400146484375,542,550.6400146484375,3041400,550.6400146484375
NFLX,2021-03-02,553.34002685546875,556.989990234375,546.02001953125,547.82000732421875,3042200,547.82000732421875
NFLX,2021-03-03,545.92999267578125,548.010009765625,517.80999755859375,520.70001220703125,5362400,520.70001220703125
NFLX,2021-03-04,521.5,531.5,507.67999267578125,511.2900085449219,5034800,511.2900085449219
NFLX,2021-03-05,511.9800109863281,517.760009765625,498.7900085449219,516.3900146484375,5070000,516.3900146484375
NFLX,2021-03-08,514.46002197265625,518.84002685546875,492.8500061035156,493.3299865722656,3981800,493.3299865722656
NFLX,2021-03-09,507.30999755859375,513.1099853515625,503.82000732421875,506.44000244140625,3470000,506.44000244140625
NFLX,2021-03-10,513.5,518.969970703125,504.25,504.5400085449219,3771500,504.5400085449219
NFLX,2021-03-11,512.20001220703125,530.239990234375,510.7099914550781,523.05999755859375,4714500,523.05999755859375
NFLX,2021-03-12,512.5,526.510009765625,506.5899963378906,518.02001953125,3981700,518.02001953125
NFLX,2021-03-15,516.32000732421875,520.72998046875,508.0299987792969,520.25,3484300,520.25
NFLX,2021-03-16,524.469970703125,533.41998291015625,523.21002197265625,524.030029296875,3238900,524.030029296875
NFLX,2021-03-17,522,528.3699951171875,514.29998779296875,524.44000244140625,2817400,524.44000244140625
NFLX,2021-03-18,516.4000244140625,517.9000244140625,503.8500061035156,504.7900085449219,4094500,504.7900085449219
NFLX,2021-03-19,504.9599914550781,513.19000244140625,501.6300048828125,512.17999267578125,4386400,512.17999267578125
NFLX,2021-03-22,509.1300048828125,529.30999755859375,509.1300048828125,523.1099853515625,3360600,523.1099853515625
NFLX,2021-03-23,529.8699951171875,543.1199951171875,529.4000244140625,535.09002685546875,5583500,535.09002685546875
NFLX,2021-03-24,533.780029296875,534.41998291015625,520,520.80999755859375,4102200,520.80999755859375
NFLX,2021-03-25,516.989990234375,518.530029296875,497,502.8599853515625,4926800,502.8599853515625
NFLX,2021-03-26,502.82000732421875,508.7200012207031,496.67999267578125,508.04998779296875,3467800,508.04998779296875
NFLX,2021-03-29,505.6600036621094,518,504.3999938964844,513.95001220703125,3330000,513.95001220703125
NFLX,2021-03-30,510.510009765625,514.40997314453125,506.9100036621094,513.3900146484375,2418100,513.3900146484375
NFLX,2021-03-31,515.66998291015625,528.1300048828125,515.44000244140625,521.65997314453125,3503100,521.65997314453125
NFLX,2021-04-01,529.92999267578125,540.5,527.030029296875,539.41998291015625,3938600,539.41998291015625
NFLX,2021-04-05,540.010009765625,542.8499755859375,529.22998046875,540.66998291015625,3355900,540.66998291015625
NFLX,2021-04-06,544.80999755859375,554.16998291015625,543.29998779296875,544.530029296875,3474200,544.530029296875
NFLX,2021-04-07,543.5,549.6400146484375,541.45001220703125,546.989990234375,2151300,546.989990234375
NFLX,2021-04-08,551.1300048828125,556.9000244140625,547.57000732421875,554.58001708984375,4309800,554.58001708984375
NFLX,2021-04-09,552.69000244140625,556.9000244140625,547.1099853515625,555.30999755859375,2894000,555.30999755859375
NFLX,2021-04-12,551.04998779296875,557.97998046875,549.58001708984375,552.780029296875,2944100,552.780029296875
NFLX,2021-04-13,557,559.75,550.29998779296875,553.72998046875,2720300,553.72998046875
NFLX,2021-04-14,554.8699951171875,554.8699951171875,538.530029296875,540.02001953125,3740300,540.02001953125
NFLX,2021-04-15,544.16998291015625,553.489990234375,542.65997314453125,549.219970703125,3139100,549.219970703125
NFLX,2021-04-16,550.53997802734375,551.97998046875,539.510009765625,546.53997802734375,3209100,546.53997802734375
NFLX,2021-04-19,546.9000244140625,556.44000244140625,545.530029296875,554.44000244140625,4288700,554.44000244140625
NFLX,2021-04-20,554.41998291015625,563.55999755859375,546.29998779296875,549.57000732421875,11257600,549.57000732421875
NFLX,2021-04-21,508,515.46002197265625,503.6000061035156,508.8999938964844,22897400,508.8999938964844
NFLX,2021-04-22,513.82000732421875,513.96002197265625,500.54998779296875,508.7799987792969,9061100,508.7799987792969
NFLX,2021-04-23,509.010009765625,509.70001220703125,500.70001220703125,505.54998779296875,7307700,505.54998779296875
NFLX,2021-04-26,506.760009765625,510.4800109863281,503,510.29998779296875,4388800,510.29998779296875
NFLX,2021-04-27,512.6199951171875,512.989990234375,504.5799865722656,505.54998779296875,3761300,505.54998779296875
NFLX,2021-04-28,505.20001220703125,508.3999938964844,503.3399963378906,506.5199890136719,3193000,506.5199890136719
NFLX,2021-04-29,507.6000061035156,509.2900085449219,499,509,5127800,509
NFLX,2021-04-30,505,514.54998779296875,505,513.469970703125,4413200,513.469970703125
NFLX,2021-05-03,512.6500244140625,518.95001220703125,505.20001220703125,509.1099853515625,4091900,509.1099853515625
NFLX,2021-05-04,510.7799987792969,511.6300048828125,496.7900085449219,503.17999267578125,4349500,503.17999267578125
NFLX,2021-05-05,504.989990234375,507.7799987792969,494.6300048828125,496.0799865722656,3129400,496.0799865722656
NFLX,2021-05-06,495.989990234375,499.54998779296875,491.3699951171875,499.54998779296875,3783700,499.54998779296875
NFLX,2021-05-07,504.6199951171875,508.54998779296875,501.1199951171875,503.8399963378906,3132800,503.8399963378906
NFLX,2021-05-10,502,503.1499938964844,486.1099853515625,486.69000244140625,5131600,486.69000244140625
NFLX,2021-05-11,479.75,497.989990234375,478.6300048828125,495.0799865722656,4401000,495.0799865722656
NFLX,2021-05-12,486.8299865722656,493.5400085449219,482.70001220703125,484.9800109863281,4121500,484.9800109863281
NFLX,2021-05-13,489.1300048828125,490.7799987792969,482.7099914550781,486.6600036621094,2712500,486.6600036621094
NFLX,2021-05-14,487.8599853515625,494.8500061035156,486.5899963378906,493.3699951171875,2882500,493.3699951171875
NFLX,2021-05-17,485.5899963378906,492.7099914550781,482.80999755859375,488.94000244140625,2705200,488.94000244140625
NFLX,2021-05-18,488.3999938964844,493.4800109863281,486.19000244140625,486.2799987792969,2350500,486.2799987792969
NFLX,2021-05-19,481.6300048828125,488.57000732421875,478.5400085449219,487.70001220703125,3349900,487.70001220703125
NFLX,2021-05-20,489.54998779296875,502.70001220703125,488.9800109863281,501.6700134277344,3721200,501.6700134277344
NFLX,2021-05-21,503.1199951171875,505.3999938964844,497.260009765625,497.8900146484375,3322900,497.8900146484375
NFLX,2021-05-24,501.04998779296875,504.25,499.510009765625,502.8999938964844,2412600,502.8999938964844
NFLX,2021-05-25,506,506.3699951171875,499.2200012207031,501.3399963378906,2699500,501.3399963378906
NFLX,2021-05-26,502.3399963378906,504.1400146484375,500.5,502.3599853515625,2465300,502.3599853515625
NFLX,2021-05-27,501.79998779296875,505.1000061035156,498.5400085449219,503.8599853515625,3253800,503.8599853515625
NFLX,2021-05-28,504.3999938964844,511.760009765625,502.5299987792969,502.80999755859375,2910300,502.80999755859375
NFLX,2021-06-01,504.010009765625,505.4100036621094,497.739990234375,499.0799865722656,2482600,499.0799865722656
NFLX,2021-06-02,499.82000732421875,503.2200012207031,495.82000732421875,499.239990234375,2269000,499.239990234375
NFLX,2021-06-03,495.19000244140625,496.6600036621094,487.25,489.42999267578125,3887400,489.42999267578125
NFLX,2021-06-04,492,501.8599853515625,490.95001220703125,494.739990234375,3160500,494.739990234375
NFLX,2021-06-07,492.9200134277344,496.70001220703125,490.54998779296875,494.6600036621094,2791900,494.6600036621094
NFLX,2021-06-08,497,498.82000732421875,489.3699951171875,492.3900146484375,2374000,492.3900146484375
NFLX,2021-06-09,494.5,496.0899963378906,484.6499938964844,485.80999755859375,3055000,485.80999755859375
NFLX,2021-06-10,487.1700134277344,490.2099914550781,482.1400146484375,487.2699890136719,4382900,487.2699890136719
NFLX,2021-06-11,490,491.4100036621094,487.7799987792969,488.7699890136719,3124000,488.7699890136719
NFLX,2021-06-14,489.67999267578125,503.5,486.9100036621094,499.8900146484375,4400200,499.8900146484375
NFLX,2021-06-15,501.2300109863281,501.2300109863281,490.3999938964844,491.8999938964844,3104100,491.8999938964844
NFLX,2021-06-16,495,496.4599914550781,486.2799987792969,492.4100036621094,3533200,492.4100036621094
NFLX,2021-06-17,490.25,501.79998779296875,490.1499938964844,498.3399963378906,3198300,498.3399963378906
NFLX,2021-06-18,496.3999938964844,504.489990234375,495.239990234375,500.7699890136719,5197600,500.7699890136719
NFLX,2021-06-21,501.6400146484375,502.04998779296875,492.2799987792969,497,5277300,497
NFLX,2021-06-22,498.5400085449219,513.54998779296875,495.79998779296875,508.82000732421875,5809300,508.82000732421875
NFLX,2021-06-23,508.4800109863281,516.6300048828125,508.20001220703125,512.739990234375,3944800,512.739990234375
NFLX,2021-06-24,517.96002197265625,520.96002197265625,514.4000244140625,518.05999755859375,3361200,518.05999755859375
NFLX,2021-06-25,528.84002685546875,533.05999755859375,525,527.07000732421875,5299100,527.07000732421875
NFLX,2021-06-28,528.1199951171875,533.94000244140625,524.55999755859375,533.030029296875,2820200,533.030029296875
NFLX,2021-06-29,533.54998779296875,536.1300048828125,528.57000732421875,533.5,2314600,533.5
NFLX,2021-06-30,534.05999755859375,534.3800048828125,526.82000732421875,528.21002197265625,2773400,528.21002197265625
NFLX,2021-07-01,525.719970703125,537.03997802734375,525.719970703125,533.53997802734375,2805400,533.53997802734375
NFLX,2021-07-02,535.5,538.53997802734375,529.3900146484375,533.97998046875,1975500,533.97998046875
NFLX,2021-07-06,533,542.8599853515625,533,541.6400146484375,2775100,541.6400146484375
NFLX,2021-07-07,544.239990234375,544.6400146484375,531.65997314453125,535.96002197265625,2722500,535.96002197265625
NFLX,2021-07-08,530.92999267578125,535.5,529.09002685546875,530.760009765625,3269000,530.760009765625
NFLX,2021-07-09,531,538.260009765625,528.58001708984375,535.97998046875,2777200,535.97998046875
NFLX,2021-07-12,540.29998779296875,540.6500244140625,532.91998291015625,537.30999755859375,1780700,537.30999755859375
NFLX,2021-07-13,535.760009765625,545.33001708984375,535.760009765625,540.67999267578125,2751600,540.67999267578125
NFLX,2021-07-14,541.010009765625,554.0999755859375,541.010009765625,547.95001220703125,4659500,547.95001220703125
NFLX,2021-07-15,553.969970703125,557.53997802734375,538.20001220703125,542.95001220703125,5713900,542.95001220703125
NFLX,2021-07-16,541.80999755859375,544.05999755859375,527.04998779296875,530.30999755859375,3442100,530.30999755859375
NFLX,2021-07-19,526.04998779296875,534.90997314453125,522.239990234375,532.280029296875,3885800,532.280029296875
NFLX,2021-07-20,526.07000732421875,536.6400146484375,520.29998779296875,531.04998779296875,6930400,531.04998779296875
NFLX,2021-07-21,526.1300048828125,530.989990234375,505.6099853515625,513.6300048828125,11906800,513.6300048828125
NFLX,2021-07-22,510.2099914550781,513.67999267578125,507,511.7699890136719,4328100,511.7699890136719
NFLX,2021-07-23,512.15997314453125,517.40997314453125,504.6600036621094,515.40997314453125,3820500,515.40997314453125
NFLX,2021-07-26,514.3800048828125,521.1300048828125,509.010009765625,516.489990234375,2254500,516.489990234375
NFLX,2021-07-27,518.08001708984375,521.95001220703125,512.04998779296875,518.90997314453125,2759000,518.90997314453125
NFLX,2021-07-28,521.82000732421875,524.469970703125,516.97998046875,519.29998779296875,2390500,519.29998779296875
NFLX,2021-07-29,519.96002197265625,520.780029296875,513.78997802734375,514.25,1736000,514.25
NFLX,2021-07-30,512.69000244140625,519.78997802734375,510.9599914550781,517.57000732421875,2537100,517.57000732421875
NFLX,2021-08-02,519,519.8499755859375,510.510009765625,515.1500244140625,2096600,515.1500244140625
NFLX,2021-08-03,514.3900146484375,515.6300048828125,505.3699951171875,510.82000732421875,2579400,510.82000732421875
NFLX,2021-08-04,513,517.97998046875,510.3699951171875,517.3499755859375,2039400,517.3499755859375
NFLX,2021-08-05,517.1300048828125,525.40997314453125,514.02001953125,524.8900146484375,2556700,524.8900146484375
NFLX,2021-08-06,524,526.84002685546875,519.3900146484375,520.54998779296875,1919800,520.54998779296875
NFLX,2021-08-09,521.1500244140625,522.66998291015625,517.989990234375,519.969970703125,1367800,519.969970703125
NFLX,2021-08-10,520,520.78997802734375,512.969970703125,515.84002685546875,1960500,515.84002685546875
NFLX,2021-08-11,517,519.57000732421875,509.7699890136719,512.4000244140625,1673900,512.4000244140625
NFLX,2021-08-12,511.8599853515625,513,507.20001220703125,510.7200012207031,1685700,510.7200012207031
NFLX,2021-08-13,512.6400146484375,521.44000244140625,511.510009765625,515.91998291015625,2177700,515.91998291015625
NFLX,2021-08-16,515.239990234375,523.3800048828125,512.29998779296875,517.91998291015625,2032800,517.91998291015625
NFLX,2021-08-17,515.469970703125,520.78997802734375,514.20001220703125,518.90997314453125,2309800,518.90997314453125
NFLX,2021-08-18,520,526.3800048828125,518.6500244140625,521.8699951171875,2582000,521.8699951171875
NFLX,2021-08-19,522.739990234375,548.3900146484375,521.8699951171875,543.71002197265625,7497300,543.71002197265625
NFLX,2021-08-20,545.09002685546875,551.3900146484375,539.0999755859375,546.8800048828125,3776400,546.8800048828125
NFLX,2021-08-23,545.97998046875,555.54998779296875,543.739990234375,553.33001708984375,2602000,553.33001708984375
NFLX,2021-08-24,551.47998046875,555.30999755859375,549.27001953125,553.40997314453125,2109500,553.40997314453125
NFLX,2021-08-25,550.15997314453125,552.84002685546875,545.45001220703125,547.58001708984375,2065600,547.58001708984375
NFLX,2021-08-26,546.15997314453125,552.5999755859375,545.9000244140625,550.1199951171875,1595500,550.1199951171875
NFLX,2021-08-27,551.5999755859375,564.16998291015625,549.25,558.91998291015625,3252600,558.91998291015625
NFLX,2021-08-30,557.25,567.15997314453125,556.45001220703125,566.17999267578125,2434800,566.17999267578125
NFLX,2021-08-31,566.1199951171875,569.47998046875,561.6099853515625,569.19000244140625,2431900,569.19000244140625
NFLX,2021-09-01,569,591,569,582.07000732421875,5626200,582.07000732421875
NFLX,2021-09-02,583.67999267578125,598.760009765625,583.67999267578125,588.54998779296875,6179900,588.54998779296875
NFLX,2021-09-03,585.79998779296875,591.8800048828125,583.1400146484375,590.530029296875,2681200,590.530029296875
NFLX,2021-09-07,594.69000244140625,613.8499755859375,593.989990234375,606.71002197265625,5821400,606.71002197265625
NFLX,2021-09-08,603.84002685546875,615.5999755859375,595.71002197265625,606.04998779296875,5424500,606.04998779296875
NFLX,2021-09-09,606.469970703125,609.44000244140625,596.54998779296875,597.53997802734375,2954200,597.53997802734375
NFLX,2021-09-10,598.15997314453125,609.45001220703125,593.66998291015625,598.719970703125,3950800,598.719970703125
NFLX,2021-09-13,598.57000732421875,598.57000732421875,582.780029296875,589.28997802734375,3062900,589.28997802734375
NFLX,2021-09-14,584.8900146484375,587.280029296875,575.55999755859375,577.760009765625,3457000,577.760009765625
NFLX,2021-09-15,578.16998291015625,584.6199951171875,575.3699951171875,582.8699951171875,2755600,582.8699951171875
NFLX,2021-09-16,584.29998779296875,587.47998046875,577.719970703125,586.5,1832000,586.5
NFLX,2021-09-17,587.8499755859375,590.280029296875,580.8499755859375,589.3499755859375,4145100,589.3499755859375
NFLX,2021-09-20,586.78997802734375,591.530029296875,568.08001708984375,575.42999267578125,3732200,575.42999267578125
NFLX,2021-09-21,578.30999755859375,581.8800048828125,569.3699951171875,573.1400146484375,2250900,573.1400146484375
NFLX,2021-09-22,579.69000244140625,595.6500244140625,579.69000244140625,590.6500244140625,4021800,590.6500244140625
NFLX,2021-09-23,590.78997802734375,599.32000732421875,589.1300048828125,593.260009765625,2526200,593.260009765625
NFLX,2021-09-24,592.5,592.97998046875,583.6400146484375,592.3900146484375,2126200,592.3900146484375
NFLX,2021-09-27,587.95001220703125,593.58001708984375,576.92999267578125,592.6400146484375,2504700,592.6400146484375
NFLX,2021-09-28,589,599.53997802734375,580.15997314453125,583.8499755859375,4431100,583.8499755859375
NFLX,2021-09-29,589.010009765625,609.8800048828125,588.010009765625,599.05999755859375,6221000,599.05999755859375
NFLX,2021-09-30,608.04998779296875,619,608.04998779296875,610.34002685546875,6612600,610.34002685546875
NFLX,2021-10-01,604.239990234375,614.989990234375,597.510009765625,613.1500244140625,4090800,613.1500244140625
NFLX,2021-10-04,613.3900146484375,626.1300048828125,594.67999267578125,603.3499755859375,4995900,603.3499755859375
NFLX,2021-10-05,606.94000244140625,640.3900146484375,606.8900146484375,634.80999755859375,9534300,634.80999755859375
NFLX,2021-10-06,628.17999267578125,639.8699951171875,626.3599853515625,639.0999755859375,4580400,639.0999755859375
NFLX,2021-10-07,642.22998046875,646.84002685546875,630.45001220703125,631.8499755859375,3556900,631.8499755859375
NFLX,2021-10-08,634.16998291015625,643.79998779296875,630.8599853515625,632.65997314453125,3272100,632.65997314453125
NFLX,2021-10-11,633.20001220703125,639.41998291015625,626.780029296875,627.03997802734375,2862500,627.03997802734375
NFLX,2021-10-12,633.02001953125,637.65997314453125,621.989990234375,624.94000244140625,3227300,624.94000244140625
NFLX,2021-10-13,632.17999267578125,632.17999267578125,622.0999755859375,629.760009765625,2420300,629.760009765625
NFLX,2021-10-14,632.22998046875,636.8800048828125,626.78997802734375,633.79998779296875,2671700,633.79998779296875
NFLX,2021-10-15,638,639.41998291015625,625.15997314453125,628.28997802734375,4116900,628.28997802734375
NFLX,2021-10-18,632.0999755859375,638.40997314453125,620.59002685546875,637.969970703125,4669100,637.969970703125
NFLX,2021-10-19,636.969970703125,641,632.29998779296875,639,7633100,639
NFLX,2021-10-20,625.57000732421875,637.4000244140625,617.1500244140625,625.1400146484375,10622000,625.1400146484375
NFLX,2021-10-21,628.8900146484375,654.010009765625,628.6500244140625,653.15997314453125,8437100,653.15997314453125
NFLX,2021-10-22,651.80999755859375,665.46002197265625,651.80999755859375,664.780029296875,6186000,664.780029296875
NFLX,2021-10-25,663.739990234375,675.8800048828125,657.07000732421875,671.65997314453125,3833500,671.65997314453125
NFLX,2021-10-26,673.760009765625,676.489990234375,662.77001953125,668.52001953125,2904800,668.52001953125
NFLX,2021-10-27,669,671.40997314453125,661.8499755859375,662.91998291015625,2276900,662.91998291015625
NFLX,2021-10-28,670.95001220703125,676.79998779296875,668.030029296875,674.04998779296875,2859400,674.04998779296875
NFLX,2021-10-29,673.05999755859375,690.969970703125,671.239990234375,690.30999755859375,3825300,690.30999755859375
NFLX,2021-11-01,689.05999755859375,689.969970703125,676.53997802734375,681.16998291015625,3110900,681.16998291015625
NFLX,2021-11-02,683.1099853515625,687.67999267578125,673.82000732421875,677.719970703125,3888600,677.719970703125
NFLX,2021-11-03,677.27001953125,689.3900146484375,677.27001953125,688.28997802734375,2334900,688.28997802734375
NFLX,2021-11-04,685.8900146484375,685.94000244140625,665.5,668.4000244140625,4865000,668.4000244140625
NFLX,2021-11-05,663.969970703125,665.6400146484375,645.010009765625,645.719970703125,5283500,645.719970703125
NFLX,2021-11-08,650.28997802734375,656,643.78997802734375,651.45001220703125,2887500,651.45001220703125
NFLX,2021-11-09,653.70001220703125,660.5,650.52001953125,655.989990234375,2415600,655.989990234375
NFLX,2021-11-10,653.010009765625,660.33001708984375,642.1099853515625,646.90997314453125,2405800,646.90997314453125
NFLX,2021-11-11,650.239990234375,665.82000732421875,649.71002197265625,657.58001708984375,2868300,657.58001708984375
NFLX,2021-11-12,660.010009765625,683.34002685546875,653.82000732421875,682.6099853515625,4198400,682.6099853515625
NFLX,2021-11-15,681.239990234375,685.260009765625,671.489990234375,679.33001708984375,2872200,679.33001708984375
NFLX,2021-11-16,678.27001953125,688.3599853515625,676.9000244140625,687.4000244140625,2077400,687.4000244140625
NFLX,2021-11-17,690,700.989990234375,686.09002685546875,691.69000244140625,2732800,691.69000244140625
NFLX,2021-11-18,691.6099853515625,691.739990234375,679.739990234375,682.02001953125,2012900,682.02001953125
NFLX,2021-11-19,692.3499755859375,694.15997314453125,675,678.79998779296875,2613700,678.79998779296875
NFLX,2021-11-22,676.02001953125,679.47998046875,656.469970703125,659.20001220703125,2764400,659.20001220703125
NFLX,2021-11-23,658.17999267578125,666.42999267578125,646.04998779296875,654.05999755859375,2320200,654.05999755859375
NFLX,2021-11-24,658.010009765625,661.44000244140625,651.0999755859375,658.28997802734375,1867300,658.28997802734375
NFLX,2021-11-26,675,676.40997314453125,660.66998291015625,665.6400146484375,2872500,665.6400146484375
NFLX,2021-11-29,663.20001220703125,667.989990234375,658.28997802734375,663.84002685546875,2529400,663.84002685546875
NFLX,2021-11-30,668.20001220703125,675.3800048828125,640.010009765625,641.9000244140625,5608900,641.9000244140625
NFLX,2021-12-01,649.47998046875,654.52001953125,617.07000732421875,617.77001953125,3882800,617.77001953125
NFLX,2021-12-02,617.0999755859375,625.3599853515625,612.8800048828125,616.469970703125,3331100,616.469970703125
NFLX,2021-12-03,622.75,625.5,594,602.1300048828125,4829300,602.1300048828125
NFLX,2021-12-06,606.010009765625,617.28997802734375,601,612.69000244140625,3075700,612.69000244140625
NFLX,2021-12-07,619.83001708984375,628.8900146484375,611.4000244140625,625.58001708984375,3125200,625.58001708984375
NFLX,2021-12-08,630,632.46002197265625,623.20001220703125,628.08001708984375,2220300,628.08001708984375
NFLX,2021-12-09,627.58001708984375,630.239990234375,610.44000244140625,611,2376300,611
NFLX,2021-12-10,616.780029296875,617.739990234375,605.8800048828125,611.65997314453125,2748800,611.65997314453125
NFLX,2021-12-13,612,612.6400146484375,599.52001953125,604.55999755859375,2517900,604.55999755859375
NFLX,2021-12-14,598.71002197265625,602.28997802734375,588.1300048828125,597.989990234375,2984500,597.989990234375
NFLX,2021-12-15,598.17999267578125,605.69000244140625,584.510009765625,605.03997802734375,2866200,605.03997802734375
NFLX,2021-12-16,597.09002685546875,602.83001708984375,588,591.05999755859375,3143200,591.05999755859375
NFLX,2021-12-17,591.6099853515625,593.25,581.739990234375,586.72998046875,4386900,586.72998046875
NFLX,2021-12-20,586.42999267578125,602.8800048828125,584.260009765625,593.739990234375,3358400,593.739990234375
NFLX,2021-12-21,597.53997802734375,607.82000732421875,593.8599853515625,604.91998291015625,2319400,604.91998291015625
NFLX,2021-12-22,603.3599853515625,614.82000732421875,602.6300048828125,614.239990234375,2335700,614.239990234375
NFLX,2021-12-23,616.4000244140625,616.8800048828125,607.57000732421875,614.09002685546875,1621100,614.09002685546875
NFLX,2021-12-27,615,615,609.25,613.1199951171875,2061500,613.1199951171875
NFLX,2021-12-28,614.95001220703125,618.40997314453125,609.69000244140625,610.71002197265625,1882800,610.71002197265625
NFLX,2021-12-29,610.71002197265625,613.97998046875,604.67999267578125,610.53997802734375,1287200,610.53997802734375
NFLX,2021-12-30,612.989990234375,620.6099853515625,611.239990234375,612.09002685546875,1625100,612.09002685546875
NFLX,2021-12-31,610.010009765625,614.08001708984375,602.04998779296875,602.44000244140625,1995900,602.44000244140625
NFLX,2022-01-03,605.6099853515625,609.989990234375,590.55999755859375,597.3699951171875,3067500,597.3699951171875
NFLX,2022-01-04,599.90997314453125,600.40997314453125,581.5999755859375,591.1500244140625,4393100,591.1500244140625
NFLX,2022-01-05,592,592.84002685546875,566.8800048828125,567.52001953125,4148700,567.52001953125
NFLX,2022-01-06,554.34002685546875,563.3599853515625,542.010009765625,553.28997802734375,5711800,553.28997802734375
NFLX,2022-01-07,549.46002197265625,553.42999267578125,538.219970703125,541.05999755859375,3382900,541.05999755859375
NFLX,2022-01-10,538.489990234375,543.69000244140625,526.32000732421875,539.8499755859375,4486100,539.8499755859375
NFLX,2022-01-11,536.989990234375,543.90997314453125,530.07000732421875,540.84002685546875,3077800,540.84002685546875
NFLX,2022-01-12,544.27001953125,544.27001953125,532.02001953125,537.219970703125,3787400,537.219970703125
NFLX,2022-01-13,537.05999755859375,540.78997802734375,518.260009765625,519.20001220703125,4475100,519.20001220703125
NFLX,2022-01-14,517.5999755859375,538.3699951171875,511.8800048828125,525.69000244140625,7861100,525.69000244140625
NFLX,2022-01-18,520.08001708984375,521.75,508.67999267578125,510.79998779296875,4839100,510.79998779296875
NFLX,2022-01-19,515,523.21002197265625,510.510009765625,515.8599853515625,4353500,515.8599853515625
NFLX,2022-01-20,517.75,526.6400146484375,506.92999267578125,508.25,12659000,508.25
NFLX,2022-01-21,400.42999267578125,409.1499938964844,379.989990234375,397.5,58904300,397.5
NFLX,2022-01-24,383.9100036621094,387.260009765625,351.4599914550781,387.1499938964844,32346000,387.1499938964844
NFLX,2022-01-25,379.1400146484375,387.7099914550781,365.1300048828125,366.4200134277344,15145800,366.4200134277344
NFLX,2022-01-26,378.2699890136719,382.6600036621094,356.6199951171875,359.70001220703125,12684000,359.70001220703125
NFLX,2022-01-27,382.05999755859375,394.79998779296875,378.1000061035156,386.70001220703125,24324700,386.70001220703125
NFLX,2022-01-28,386.760009765625,387,372.0799865722656,384.3599853515625,11966600,384.3599853515625
NFLX,2022-01-31,401.9700012207031,427.70001220703125,398.20001220703125,427.1400146484375,20047500,427.1400146484375
NFLX,2022-02-01,432.9599914550781,458.4800109863281,425.5400085449219,457.1300048828125,22568100,457.1300048828125
NFLX,2022-02-02,448.25,451.9800109863281,426.4800109863281,429.4800109863281,14346000,429.4800109863281
NFLX,2022-02-03,421.44000244140625,429.260009765625,404.2799987792969,405.6000061035156,9905200,405.6000061035156
NFLX,2022-02-04,407.30999755859375,412.7699890136719,396.6400146484375,410.1700134277344,7789800,410.1700134277344
NFLX,2022-02-07,410.1700134277344,412.3500061035156,393.54998779296875,402.1000061035156,8232900,402.1000061035156
NFLX,2022-02-08,398.17999267578125,406.6099853515625,395.8299865722656,403.5299987792969,6818500,403.5299987792969
NFLX,2022-02-09,408.6499938964844,412.9800109863281,398.7900085449219,412.8900146484375,7738200,412.8900146484375
NFLX,2022-02-10,402.1000061035156,408,396.3599853515625,406.2699890136719,8452900,406.2699890136719
NFLX,2022-02-11,405.3299865722656,411.6099853515625,387.6499938964844,391.30999755859375,7558900,391.30999755859375
NFLX,2022-02-14,387.5899963378906,409.3599853515625,386.8900146484375,396.57000732421875,7202200,396.57000732421875
NFLX,2022-02-15,403.7900085449219,409.1600036621094,401.010009765625,407.4599914550781,5392300,407.4599914550781
NFLX,2022-02-16,401.5299987792969,401.55999755859375,390.3800048828125,398.0799865722656,5277700,398.0799865722656
NFLX,2022-02-17,394.239990234375,399.1099853515625,385.70001220703125,386.6700134277344,4669200,386.6700134277344
NFLX,2022-02-18,392.5299987792969,402.8699951171875,389.04998779296875,391.2900085449219,6801700,391.2900085449219
NFLX,2022-02-22,388.95001220703125,392.4200134277344,373.0199890136719,377.3800048828125,6697500,377.3800048828125
NFLX,2022-02-23,382.7200012207031,386,366.6600036621094,367.4599914550781,4614300,367.4599914550781
NFLX,2022-02-24,355.0899963378906,390.7300109863281,354.7200012207031,390.0299987792969,7068700,390.0299987792969
NFLX,2022-02-25,386.6099853515625,391.2900085449219,375.5799865722656,390.79998779296875,4841600,390.79998779296875
NFLX,2022-02-28,387.3299865722656,397.75,382.1300048828125,394.5199890136719,5035000,394.5199890136719
NFLX,2022-03-01,391.6000061035156,395,383.7099914550781,386.239990234375,3290400,386.239990234375
NFLX,2022-03-02,388.92999267578125,389.2200012207031,375.2099914550781,380.0299987792969,5356800,380.0299987792969
NFLX,2022-03-03,386,386.1199951171875,364.6499938964844,368.07000732421875,6076800,368.07000732421875
NFLX,2022-03-04,368,374.82000732421875,357.1700134277344,361.7300109863281,5325500,361.7300109863281
NFLX,2022-03-07,360.4100036621094,362,350.20001220703125,350.260009765625,5708400,350.260009765625
NFLX,2022-03-08,349.79998779296875,358.8599853515625,340.6700134277344,341.760009765625,6428700,341.760009765625
NFLX,2022-03-09,357.69000244140625,364.1400146484375,350.510009765625,358.7900085449219,6520200,358.7900085449219
NFLX,2022-03-10,356.20001220703125,367.0199890136719,353.29998779296875,356.7699890136719,4807800,356.7699890136719
NFLX,2022-03-11,361.19000244140625,363.3599853515625,340,340.32000732421875,4819900,340.32000732421875
NFLX,2022-03-14,338.7200012207031,341.32000732421875,329.82000732421875,331.010009765625,5907800,331.010009765625
NFLX,2022-03-15,335.1000061035156,345.3599853515625,332.3599853515625,343.75,5460600,343.75
NFLX,2022-03-16,348.20001220703125,359.989990234375,343.05999755859375,357.5299987792969,6982500,357.5299987792969
NFLX,2022-03-17,359.70001220703125,373.30999755859375,354.8800048828125,371.3999938964844,5818300,371.3999938964844
NFLX,2022-03-18,372,381.79998779296875,368.4700012207031,380.6000061035156,8324800,380.6000061035156
NFLX,2022-03-21,378.0199890136719,381.82000732421875,368.94000244140625,374.5899963378906,4866500,374.5899963378906
NFLX,2022-03-22,371.1400146484375,386.6600036621094,366.760009765625,382.9200134277344,4242800,382.9200134277344
NFLX,2022-03-23,379.7699890136719,382.4599914550781,374.489990234375,374.489990234375,3729000,374.489990234375
NFLX,2022-03-24,379.760009765625,379.760009765625,368.8999938964844,375.7099914550781,3888500,375.7099914550781
NFLX,2022-03-25,377.07000732421875,377.6400146484375,366.42999267578125,373.8500061035156,3574500,373.8500061035156
NFLX,2022-03-28,375.2300109863281,380.2799987792969,366.7300109863281,378.510009765625,4323400,378.510009765625
NFLX,2022-03-29,384.3900146484375,396.5,380.3299865722656,391.82000732421875,5880700,391.82000732421875
NFLX,2022-03-30,389.54998779296875,392.70001220703125,378.6300048828125,381.4700012207031,4023300,381.4700012207031
NFLX,2022-03-31,383.5899963378906,384,373.6099853515625,374.5899963378906,4134700,374.5899963378906
NFLX,2022-04-01,376.79998779296875,380.8699951171875,368.5,373.4700012207031,4644200,373.4700012207031
NFLX,2022-04-04,373.54998779296875,396.0199890136719,373.1300048828125,391.5,7001800,391.5
NFLX,2022-04-05,389.29998779296875,390,377.30999755859375,380.1499938964844,4234500,380.1499938964844
NFLX,2022-04-06,374.1499938964844,376.4700012207031,362.7300109863281,368.3500061035156,4354900,368.3500061035156
NFLX,2022-04-07,365,368.5400085449219,353.69000244140625,362.1499938964844,4948900,362.1499938964844
NFLX,2022-04-08,361.9599914550781,362.5,354.8699951171875,355.8800048828125,4025200,355.8800048828125
NFLX,2022-04-11,350,354.7799987792969,345.20001220703125,348,3777100,348
NFLX,2022-04-12,355.9100036621094,359.4100036621094,342.25,344.1000061035156,3824300,344.1000061035156
NFLX,2022-04-13,343.9200134277344,352,341.1600036621094,350.42999267578125,3231000,350.42999267578125
NFLX,2022-04-14,350.95001220703125,352,339.8599853515625,341.1300048828125,4343800,341.1300048828125
NFLX,2022-04-18,340,342.3599853515625,331.6199951171875,337.8599853515625,5105000,337.8599853515625
NFLX,2022-04-19,333.2200012207031,351.67999267578125,333.2200012207031,348.6099853515625,20906900,348.6099853515625
NFLX,2022-04-20,245.1999969482422,248.6999969482422,212.50999450683594,226.19000244140625,133387500,226.19000244140625
NFLX,2022-04-21,220,227.67999267578125,211.52000427246094,218.22000122070312,53501600,218.22000122070312
NFLX,2022-04-22,220.17999267578125,226.27000427246094,210.0500030517578,215.52000427246094,37515100,215.52000427246094
NFLX,2022-04-25,213.80999755859375,216.66000366210938,204.50999450683594,209.91000366210938,28152000,209.91000366210938
NFLX,2022-04-26,208.8000030517578,209.14999389648438,198.27999877929688,198.39999389648438,20318100,198.39999389648438
NFLX,2022-04-27,194.00999450683594,200.19000244140625,187.77000427246094,188.5399932861328,22298400,188.5399932861328
NFLX,2022-04-28,191.55999755859375,201.47999572753906,185.60000610351562,199.52000427246094,21363200,199.52000427246094
NFLX,2022-04-29,198.67999267578125,204.7100067138672,190,190.36000061035156,16391900,190.36000061035156
NFLX,2022-05-02,191.7100067138672,200.2100067138672,190.00999450683594,199.4600067138672,14591600,199.4600067138672
NFLX,2022-05-03,198.2899932861328,203.1999969482422,194.77000427246094,199.8699951171875,11839400,199.8699951171875
NFLX,2022-05-04,197.64999389648438,204.3800048828125,191.00999450683594,204.00999450683594,12218800,204.00999450683594
NFLX,2022-05-05,200.4499969482422,200.7100067138672,186,188.32000732421875,13971300,188.32000732421875
NFLX,2022-05-06,186.75,187.2100067138672,175.80999755859375,180.97000122070312,17185500,180.97000122070312
NFLX,2022-05-09,177.66000366210938,183.1999969482422,172.3000030517578,173.10000610351562,14031300,173.10000610351562
NFLX,2022-05-10,176.00999450683594,181.8699951171875,170.57000732421875,177.66000366210938,13883900,177.66000366210938
NFLX,2022-05-11,176.08999633789062,180.9199981689453,165.5500030517578,166.3699951171875,12665500,166.3699951171875
NFLX,2022-05-12,163.9600067138672,177.5800018310547,162.7100067138672,174.30999755859375,17662100,174.30999755859375
NFLX,2022-05-13,177.16000366210938,187.77000427246094,176.00999450683594,187.63999938964844,13136300,187.63999938964844
NFLX,2022-05-16,193.3000030517578,195.88999938964844,185.6999969482422,186.50999450683594,16145000,186.50999450683594
NFLX,2022-05-17,189.1699981689453,191.39999389648438,185.1699981689453,190.55999755859375,9876700,190.55999755859375
NFLX,2022-05-18,186.72000122070312,187.6999969482422,176.27000427246094,177.19000244140625,9665600,177.19000244140625
NFLX,2022-05-19,178.0500030517578,186.3000030517578,175.7100067138672,183.47999572753906,10448500,183.47999572753906
NFLX,2022-05-20,185.8699951171875,190.19000244140625,179.77000427246094,186.35000610351562,10429400,186.35000610351562
NFLX,2022-05-23,186.14999389648438,187.66000366210938,177.88999938964844,187.44000244140625,9602000,187.44000244140625
NFLX,2022-05-24,182,184,177.1699981689453,180.33999633789062,7706400,180.33999633789062
NFLX,2022-05-25,180.27999877929688,188.8699951171875,180.1699981689453,187.8300018310547,8522100,187.8300018310547
NFLX,2022-05-26,186.49000549316406,192.33999633789062,183.08999633789062,191.39999389648438,8049900,191.39999389648438
NFLX,2022-05-27,193.19000244140625,195.25,190.3699951171875,195.19000244140625,8586000,195.19000244140625
NFLX,2022-05-31,196.17999267578125,199.9499969482422,190.8000030517578,197.44000244140625,11398500,197.44000244140625
NFLX,2022-06-01,198.6999969482422,202.74000549316406,191.66000366210938,192.91000366210938,8416200,192.91000366210938
NFLX,2022-06-02,192.02000427246094,205.47000122070312,191.72000122070312,205.08999633789062,9623100,205.08999633789062
NFLX,2022-06-03,200.13999938964844,202.9499969482422,198.0500030517578,198.97999572753906,7191800,198.97999572753906
NFLX,2022-06-06,202.08999633789062,203.8699951171875,195.3800048828125,197.13999938964844,5372000,197.13999938964844
NFLX,2022-06-07,194.8699951171875,199.60000610351562,193,198.61000061035156,4839500,198.61000061035156
NFLX,2022-06-08,197.9499969482422,207.3800048828125,197.63999938964844,202.8300018310547,7244100,202.8300018310547
NFLX,2022-06-09,200.64999389648438,201.69000244140625,192.5399932861328,192.77000427246094,6949000,192.77000427246094
NFLX,2022-06-10,182.63999938964844,185.86000061035156,180.85000610351562,182.94000244140625,13065600,182.94000244140625
NFLX,2022-06-13,177.07000732421875,179.08999633789062,168.9600067138672,169.69000244140625,10222400,169.69000244140625
NFLX,2022-06-14,169.75,172.05999755859375,164.27999877929688,167.5399932861328,11555300,167.5399932861328
NFLX,2022-06-15,169.25999450683594,183.85000610351562,168.52999877929688,180.11000061035156,12396000,180.11000061035156
NFLX,2022-06-16,174,176.27000427246094,171.55999755859375,173.35000610351562,8201300,173.35000610351562
NFLX,2022-06-17,173.6300048828125,179.64999389648438,173.33999633789062,175.50999450683594,12133400,175.50999450683594
NFLX,2022-06-21,177.60000610351562,178.6199951171875,169.8000030517578,170.91000366210938,12177600,170.91000366210938
NFLX,2022-06-22,170.75,182.82000732421875,170.1999969482422,178.88999938964844,11992400,178.88999938964844
NFLX,2022-06-23,180.5,182.75999450683594,175.8699951171875,181.7100067138672,9538200,181.7100067138672
NFLX,2022-06-24,183.5,191.19000244140625,181.83999633789062,190.85000610351562,12424000,190.85000610351562
NFLX,2022-06-27,191.77000427246094,191.77999877929688,182.38999938964844,189.13999938964844,8363900,189.13999938964844
NFLX,2022-06-28,189.1999969482422,192.1999969482422,179.3699951171875,179.60000610351562,7185400,179.60000610351562
NFLX,2022-06-29,179.5500030517578,180.6699981689453,175.10000610351562,178.36000061035156,5766800,178.36000061035156
NFLX,2022-06-30,177.07000732421875,179.4499969482422,170.3000030517578,174.8699951171875,7894700,174.8699951171875
NFLX,2022-07-01,176.49000549316406,180.10000610351562,174.27000427246094,179.9499969482422,5201600,179.9499969482422
NFLX,2022-07-05,176.27999877929688,185.9199981689453,172.67999267578125,185.8800048828125,7334300,185.8800048828125
NFLX,2022-07-06,185.1999969482422,186.22000122070312,180.82000732421875,184.05999755859375,5753400,184.05999755859375
NFLX,2022-07-07,184.27000427246094,190.2100067138672,183.5,189.27000427246094,6334500,189.27000427246094
NFLX,2022-07-08,186.02000427246094,189.91000366210938,182.75,186.97999572753906,5835700,186.97999572753906
NFLX,2022-07-11,184.72999572753906,184.99000549316406,176.88999938964844,177.33999633789062,6038800,177.33999633789062
NFLX,2022-07-12,177.3300018310547,179.77999877929688,173.4199981689453,174.4499969482422,6845300,174.4499969482422
NFLX,2022-07-13,170.5,179.17999267578125,169.6999969482422,176.55999755859375,12734400,176.55999755859375
NFLX,2022-07-14,175.55999755859375,177.52000427246094,171.82000732421875,174.77999877929688,9039500,174.77999877929688
NFLX,2022-07-15,175.5800018310547,189.22000122070312,174.55999755859375,189.11000061035156,16319100,189.11000061035156
NFLX,2022-07-18,192.5,199.6699981689453,189.8000030517578,190.9199981689453,16322800,190.9199981689453
NFLX,2022-07-19,193.02000427246094,201.97000122070312,188.39999389648438,201.6300048828125,28178700,201.6300048828125
NFLX,2022-07-20,208.1699981689453,216.97000122070312,200.10000610351562,216.44000244140625,53920300,216.44000244140625
NFLX,2022-07-21,214.3000030517578,224.32000732421875,211.5,223.8800048828125,23430100,223.8800048828125
NFLX,2022-07-22,222.3800048828125,229.35000610351562,218.44000244140625,220.44000244140625,17805500,220.44000244140625
NFLX,2022-07-25,221.30999755859375,225.22999572753906,216.35000610351562,218.50999450683594,10935200,218.50999450683594
NFLX,2022-07-26,216.66000366210938,219.38999938964844,211.63999938964844,213.91000366210938,9508500,213.91000366210938
NFLX,2022-07-27,216.47999572753906,227.77999877929688,214.5800018310547,226.75,10508400,226.75
NFLX,2022-07-28,224.60000610351562,228.10000610351562,219.6699981689453,226.02000427246094,8972700,226.02000427246094
NFLX,2022-07-29,223.2899932861328,230.75,222.39999389648438,224.89999389648438,9064900,224.89999389648438
NFLX,2022-08-01,223.10000610351562,228.38999938964844,221,226.2100067138672,5525000,226.2100067138672
NFLX,2022-08-02,222.75999450683594,228.1999969482422,220.8800048828125,221.4199981689453,6361300,221.4199981689453
NFLX,2022-08-03,224.7899932861328,228.10000610351562,222.4199981689453,226.72999572753906,6400700,226.72999572753906
NFLX,2022-08-04,227.67999267578125,232.07000732421875,225.0500030517578,229.91000366210938,7142700,229.91000366210938
NFLX,2022-08-05,225.3000030517578,228.6199951171875,222.8699951171875,226.77999877929688,5539700,226.77999877929688
NFLX,2022-08-08,227.49000549316406,241.9600067138672,226.41000366210938,233.49000549316406,10982100,233.49000549316406
NFLX,2022-08-09,231.6199951171875,232.1999969482422,224.64999389648438,229.94000244140625,6181200,229.94000244140625
NFLX,2022-08-10,236.99000549316406,244.5399932861328,236.60000610351562,244.11000061035156,9254800,244.11000061035156
NFLX,2022-08-11,244.67999267578125,251.6199951171875,241.50999450683594,242.6999969482422,8780100,242.6999969482422
NFLX,2022-08-12,244.80999755859375,249.41000366210938,243.75999450683594,249.3000030517578,6098500,249.3000030517578
NFLX,2022-08-15,248.11000061035156,251.99000549316406,247.50999450683594,249.11000061035156,6527400,249.11000061035156
NFLX,2022-08-16,247.16000366210938,249.2899932861328,244.02999877929688,245.69000244140625,5136800,245.69000244140625
NFLX,2022-08-17,241.17999267578125,244.24000549316406,237.55999755859375,241.14999389648438,5627200,241.14999389648438
NFLX,2022-08-18,241.9600067138672,246.47999572753906,239.27999877929688,245.1699981689453,5280400,245.1699981689453
NFLX,2022-08-19,240.9499969482422,243.2899932861328,235.67999267578125,241.16000366210938,7504700,241.16000366210938
NFLX,2022-08-22,232.5500030517578,233.47999572753906,224.58999633789062,226.5399932861328,8630100,226.5399932861328
NFLX,2022-08-23,226.4600067138672,229.89999389648438,224.3000030517578,224.5500030517578,5276900,224.5500030517578
NFLX,2022-08-24,225.66000366210938,234.10000610351562,223.94000244140625,229.61000061035156,5426300,229.61000061035156
NFLX,2022-08-25,230.24000549316406,234.16000366210938,229,233.97999572753906,3766900,233.97999572753906
NFLX,2022-08-26,233.6300048828125,236.9499969482422,223.14999389648438,223.27999877929688,5349800,223.27999877929688
NFLX,2022-08-29,221.92999267578125,229.8699951171875,221.52000427246094,224.57000732421875,7109400,224.57000732421875
NFLX,2022-08-30,226.66000366210938,229.7899932861328,218.74000549316406,220.64999389648438,5740400,220.64999389648438
NFLX,2022-08-31,227,233.8800048828125,223.42999267578125,223.55999755859375,8615900,223.55999755859375
NFLX,2022-09-01,220.72000122070312,230.3699951171875,219.47000122070312,230.0399932861328,7292900,230.0399932861328
NFLX,2022-09-02,231.02999877929688,233.8800048828125,225.0399932861328,226.11000061035156,8164900,226.11000061035156
NFLX,2022-09-06,225.58999633789062,226.85000610351562,214.69000244140625,218.38999938964844,7469000,218.38999938964844
NFLX,2022-09-07,220.2100067138672,229.3300018310547,218.27000427246094,228.9600067138672,8149300,228.9600067138672
NFLX,2022-09-08,224.16000366210938,228.74000549316406,221.3000030517578,227.44000244140625,6737400,227.44000244140625
NFLX,2022-09-09,229.6199951171875,234.77999877929688,229.6199951171875,233.57000732421875,6699600,233.57000732421875
NFLX,2022-09-12,233.61000061035156,239.49000549316406,233.3699951171875,236.52999877929688,6047400,236.52999877929688
NFLX,2022-09-13,226.5,227.69000244140625,217.72000122070312,218.1300048828125,8000100,218.1300048828125
NFLX,2022-09-14,219.82000732421875,228,215.8000030517578,224.1199951171875,8230300,224.1199951171875
NFLX,2022-09-15,230.47000122070312,242.2899932861328,229.10000610351562,235.3800048828125,19454100,235.3800048828125
NFLX,2022-09-16,231.22000122070312,241.36000061035156,227.8300018310547,240.1300048828125,18914200,240.1300048828125
NFLX,2022-09-19,245.0500030517578,245.25,235.75,243.6300048828125,17912400,243.6300048828125
NFLX,2022-09-20,240.3699951171875,250.49000549316406,239.66000366210938,242.85000610351562,16037400,242.85000610351562
NFLX,2022-09-21,242.6699981689453,248.3000030517578,236.67999267578125,236.8699951171875,9166800,236.8699951171875
NFLX,2022-09-22,235.35000610351562,240.5,231.66000366210938,237.0500030517578,10018000,237.0500030517578
NFLX,2022-09-23,235.13999938964844,236.4499969482422,221.42999267578125,226.41000366210938,11207200,226.41000366210938
NFLX,2022-09-26,225.60000610351562,232.6999969482422,223.00999450683594,224.07000732421875,8234300,224.07000732421875
NFLX,2022-09-27,228.6300048828125,230.63999938964844,220.72000122070312,224.36000061035156,7762200,224.36000061035156
NFLX,2022-09-28,229.69000244140625,246.64999389648438,227.3800048828125,245.1999969482422,17579700,245.1999969482422
NFLX,2022-09-29,241.61000061035156,246.97999572753906,235.67999267578125,239.7100067138672,18994900,239.7100067138672
NFLX,2022-09-30,237,242.44000244140625,233.25999450683594,235.44000244140625,11848600,235.44000244140625
NFLX,2022-10-03,237.85000610351562,241.5399932861328,232.85000610351562,239.0399932861328,8657400,239.0399932861328
NFLX,2022-10-04,244.83999633789062,245.8000030517578,233.25,240.74000549316406,13925900,240.74000549316406
NFLX,2022-10-05,238.75999450683594,241.58999633789062,227.3800048828125,236.72999572753906,10825600,236.72999572753906
NFLX,2022-10-06,236.67999267578125,244.27999877929688,233.91000366210938,240.02000427246094,9188900,240.02000427246094
NFLX,2022-10-07,235.77000427246094,237.3300018310547,224.27999877929688,224.75,9806100,224.75
NFLX,2022-10-10,225.63999938964844,233.8300018310547,224.22999572753906,229.97999572753906,9991100,229.97999572753906
NFLX,2022-10-11,226.0500030517578,230.44000244140625,213.6999969482422,214.2899932861328,15282400,214.2899932861328
NFLX,2022-10-12,214.3000030517578,223.6699981689453,212.63999938964844,220.8699951171875,12952600,220.8699951171875
NFLX,2022-10-13,212.69000244140625,234.47000122070312,211.72999572753906,232.50999450683594,17505000,232.50999450683594
NFLX,2022-10-14,237.8000030517578,238.8000030517578,229.50999450683594,230,15293400,230
NFLX,2022-10-17,234.41000366210938,249.9199981689453,234.39999389648438,245.10000610351562,21057800,245.10000610351562
NFLX,2022-10-18,249.8000030517578,250.3699951171875,237.72999572753906,240.86000061035156,25776700,240.86000061035156
NFLX,2022-10-19,265,279.29998779296875,262.6600036621094,272.3800048828125,46685300,272.3800048828125
NFLX,2022-10-20,272.7799987792969,278.3800048828125,266.3800048828125,268.1600036621094,17207100,268.1600036621094
NFLX,2022-10-21,268.95001220703125,290.75,265.67999267578125,289.57000732421875,24889100,289.57000732421875
NFLX,2022-10-24,290.2300109863281,290.489990234375,280.3599853515625,282.45001220703125,13326400,282.45001220703125
NFLX,2022-10-25,286.95001220703125,297.5899963378906,285.54998779296875,291.0199890136719,15100700,291.0199890136719
NFLX,2022-10-26,290.0400085449219,305.6300048828125,288.0400085449219,298.6199951171875,15714100,298.6199951171875
NFLX,2022-10-27,298.3299865722656,305.2099914550781,294.7799987792969,296.94000244140625,14612600,296.94000244140625
NFLX,2022-10-28,297.70001220703125,301.19000244140625,292.2900085449219,295.7200012207031,9960500,295.7200012207031
NFLX,2022-10-31,295.1300048828125,297.6199951171875,289.5,291.8800048828125,7505100,291.8800048828125
NFLX,2022-11-01,296.1700134277344,299.70001220703125,286.4200134277344,286.75,6916400,286.75
NFLX,2022-11-02,286.3999938964844,287.3299865722656,272.8399963378906,273,10367600,273
NFLX,2022-11-03,271.25,276.2900085449219,268.79998779296875,269.05999755859375,7057400,269.05999755859375
NFLX,2022-11-04,272.0199890136719,274.9700012207031,255.32000732421875,260.7900085449219,11124700,260.7900085449219
NFLX,2022-11-07,261.05999755859375,261.1499938964844,252.08999633789062,258.6000061035156,7927000,258.6000061035156
NFLX,2022-11-08,259.9200134277344,266.0799865722656,256.8800048828125,263.4599914550781,7683800,263.4599914550781
NFLX,2022-11-09,259.6600036621094,260.8999938964844,254.22000122070312,254.66000366210938,7266000,254.66000366210938
NFLX,2022-11-10,265.989990234375,275.3599853515625,260.0899963378906,274.9700012207031,9667300,274.9700012207031
NFLX,2022-11-11,274.4700012207031,290.6600036621094,271.55999755859375,290.1300048828125,9573800,290.1300048828125
NFLX,2022-11-14,290,311,288.19000244140625,299.2699890136719,17978200,299.2699890136719
NFLX,2022-11-15,309.20001220703125,312.7099914550781,302.54998779296875,310.20001220703125,14626900,310.20001220703125
NFLX,2022-11-16,309.94000244140625,310.489990234375,303.6099853515625,306.0199890136719,8038600,306.0199890136719
NFLX,2022-11-17,294.7200012207031,299.82000732421875,291,295.2799987792969,9838200,295.2799987792969
NFLX,2022-11-18,297.3299865722656,298,287,287.9800109863281,8400100,287.9800109863281
NFLX,2022-11-21,291,291.8699951171875,282.6600036621094,285.04998779296875,7256500,285.04998779296875
NFLX,2022-11-22,284.989990234375,286.9800109863281,277.3399963378906,286.69000244140625,6245100,286.69000244140625
NFLX,2022-11-23,285.9100036621094,292.4700012207031,283.760009765625,291.5,5919000,291.5
NFLX,2022-11-25,289,289.2099914550781,284.1700134277344,285.5400085449219,3236000,285.5400085449219
NFLX,2022-11-28,284,289.54998779296875,280.5299987792969,281.1700134277344,4703400,281.1700134277344
NFLX,2022-11-29,282.5,282.9599914550781,275.94000244140625,280.9599914550781,5786900,280.9599914550781
NFLX,2022-11-30,281.3699951171875,308.260009765625,280.4100036621094,305.5299987792969,16070100,305.5299987792969
NFLX,2022-12-01,303.989990234375,319.79998779296875,303.0299987792969,316.95001220703125,14664900,316.95001220703125
NFLX,2022-12-02,310.489990234375,321.989990234375,310,320.4100036621094,12690600,320.4100036621094
NFLX,2022-12-05,316.4599914550781,322.7699890136719,310.9200134277344,312.5899963378906,8423000,312.5899963378906
NFLX,2022-12-06,311,313.2200012207031,303.1300048828125,305.55999755859375,7195400,305.55999755859375
NFLX,2022-12-07,306.5,309.6099853515625,302.1000061035156,308.4200134277344,7821600,308.4200134277344
NFLX,2022-12-08,309.1099853515625,312.3800048828125,304.80999755859375,310.260009765625,7205300,310.260009765625
NFLX,2022-12-09,321.45001220703125,329,319.5199890136719,320.010009765625,14364000,320.010009765625
NFLX,2022-12-12,320,323.17999267578125,308.8500061035156,315.17999267578125,10148600,315.17999267578125
NFLX,2022-12-13,328,332.7200012207031,317.20001220703125,320.3399963378906,10756400,320.3399963378906
NFLX,2022-12-14,318.9700012207031,324.7099914550781,314.4200134277344,317.8299865722656,7543300,317.8299865722656
NFLX,2022-12-15,302.1199951171875,303.3900146484375,286.54998779296875,290.4100036621094,17724600,290.4100036621094
NFLX,2022-12-16,288.760009765625,294.7200012207031,288.70001220703125,290.7099914550781,14080000,290.7099914550781
NFLX,2022-12-19,289.7300109863281,292.25,286.1300048828125,288.29998779296875,6163700,288.29998779296875
NFLX,2022-12-20,281.239990234375,289.2799987792969,280.80999755859375,288.19000244140625,6918100,288.19000244140625
NFLX,2022-12-21,289.989990234375,300.6600036621094,286.5,297.9599914550781,6376200,297.9599914550781
NFLX,2022-12-22,298.0899963378906,298.8800048828125,290.80999755859375,297.75,7856200,297.75
NFLX,2022-12-23,296.17999267578125,298.4599914550781,291.9100036621094,294.9599914550781,4251100,294.9599914550781
NFLX,2022-12-27,293.19000244140625,293.57000732421875,282.1300048828125,284.1700134277344,5778100,284.1700134277344
NFLX,2022-12-28,281.9200134277344,285.19000244140625,273.4100036621094,276.8800048828125,5964400,276.8800048828125
NFLX,2022-12-29,283.17999267578125,295.5,281.010009765625,291.1199951171875,9588500,291.1199951171875
NFLX,2022-12-30,285.5299987792969,295.010009765625,283.2200012207031,294.8800048828125,7566900,294.8800048828125
NFLX,2023-01-03,298.05999755859375,298.3900146484375,288.70001220703125,294.95001220703125,6764000,294.95001220703125
NFLX,2023-01-04,298.239990234375,311.1400146484375,295.510009765625,309.4100036621094,9345100,309.4100036621094
NFLX,2023-01-05,307,314.17999267578125,304.54998779296875,309.70001220703125,8328400,309.70001220703125
NFLX,2023-01-06,311.57000732421875,316.7699890136719,303.69000244140625,315.54998779296875,8959800,315.54998779296875
NFLX,2023-01-09,316.8299865722656,321.70001220703125,313.2200012207031,315.1700134277344,6766600,315.1700134277344
NFLX,2023-01-10,311.07000732421875,329.3500061035156,311.07000732421875,327.5400085449219,13072300,327.5400085449219
NFLX,2023-01-11,326.5,328.8800048828125,321.3500061035156,327.260009765625,9579700,327.260009765625
NFLX,2023-01-12,332.5,332.95001220703125,323.1400146484375,330.1300048828125,10856200,330.1300048828125
NFLX,2023-01-13,329.9700012207031,336.6499938964844,328.8900146484375,332.82000732421875,8286800,332.82000732421875
NFLX,2023-01-17,331.0799865722656,332.5,323.6000061035156,326.2200012207031,9247000,326.2200012207031
NFLX,2023-01-18,326.75,330.0799865722656,321.25,326.3299865722656,7814100,326.3299865722656
NFLX,2023-01-19,322.57000732421875,324.8900146484375,313.3900146484375,315.7799987792969,18008200,315.7799987792969
NFLX,2023-01-20,336.7900085449219,344,332.6300048828125,342.5,28430300,342.5
NFLX,2023-01-23,341.7200012207031,362.25,340.6300048828125,357.4200134277344,15646900,357.4200134277344
NFLX,2023-01-24,357.5299987792969,365.6499938964844,355.1400146484375,363.8299865722656,11796500,363.8299865722656
NFLX,2023-01-25,360.57000732421875,368.8999938964844,358.5,367.9599914550781,7766900,367.9599914550781
NFLX,2023-01-26,368.7699890136719,369.0199890136719,361.70001220703125,364.8699951171875,8256800,364.8699951171875
NFLX,2023-01-27,363.20001220703125,365.9200134277344,360.5899963378906,360.7699890136719,6703500,360.7699890136719
NFLX,2023-01-30,358.44000244140625,360.95001220703125,352.8599853515625,353.1099853515625,5127600,353.1099853515625
NFLX,2023-01-31,349.9800109863281,355.95001220703125,348.7099914550781,353.8599853515625,5660700,353.8599853515625
NFLX,2023-02-01,353.8599853515625,365.3900146484375,349.9100036621094,361.989990234375,8005200,361.989990234375
NFLX,2023-02-02,365.1600036621094,368.32000732421875,358.42999267578125,366.8900146484375,7857000,366.8900146484375
NFLX,2023-02-03,359.0799865722656,379.42999267578125,359,365.8999938964844,9402000,365.8999938964844
NFLX,2023-02-06,363.6400146484375,368.45001220703125,360.67999267578125,361.4800109863281,4994900,361.4800109863281
NFLX,2023-02-07,358.510009765625,364.17999267578125,354.17999267578125,362.95001220703125,6289400,362.95001220703125
NFLX,2023-02-08,360.0199890136719,368.19000244140625,358.30999755859375,366.8299865722656,6253200,366.8299865722656
NFLX,2023-02-09,372.4100036621094,373.8299865722656,361.739990234375,362.5,6901100,362.5
NFLX,2023-02-10,359.1600036621094,362.1400146484375,347.1400146484375,347.3599853515625,7291100,347.3599853515625
NFLX,2023-02-13,349.5,359.70001220703125,344.25,358.57000732421875,7134400,358.57000732421875
NFLX,2023-02-14,357.54998779296875,363.75,353.3999938964844,359.9599914550781,4624800,359.9599914550781
NFLX,2023-02-15,356.6300048828125,362.8800048828125,354.239990234375,361.4200134277344,3966000,361.4200134277344
NFLX,2023-02-16,355,361.5,350.30999755859375,350.7099914550781,5215700,350.7099914550781
NFLX,2023-02-17,347.9100036621094,349,342.44000244140625,347.9599914550781,5294700,347.9599914550781
NFLX,2023-02-21,342.8500061035156,344.1300048828125,336.4200134277344,337.5,5710300,337.5
NFLX,2023-02-22,337.5,341.9100036621094,332.82000732421875,334.8800048828125,4546200,334.8800048828125
NFLX,2023-02-23,331.2300109863281,331.2799987792969,314.29998779296875,323.6499938964844,13238700,323.6499938964844
NFLX,2023-02-24,319.29998779296875,321.5,314.5199890136719,317.1499938964844,6830700,317.1499938964844
NFLX,2023-02-27,323.8699951171875,330,322.1199951171875,323.0299987792969,6142600,323.0299987792969
NFLX,2023-02-28,323.70001220703125,327.6199951171875,321.1700134277344,322.1300048828125,3676100,322.1300048828125
NFLX,2023-03-01,321.54998779296875,326.6000061035156,312.3599853515625,313.4800109863281,4911300,313.4800109863281
NFLX,2023-03-02,310.9599914550781,315.57000732421875,310.3800048828125,311.8800048828125,4911000,311.8800048828125
NFLX,2023-03-03,315.45001220703125,317.489990234375,310.82000732421875,315.17999267578125,5953300,315.17999267578125
NFLX,2023-03-06,317,323.29998779296875,311.8399963378906,312.0299987792969,5660700,312.0299987792969
NFLX,2023-03-07,312.67999267578125,314.29998779296875,306.6199951171875,308.4700012207031,4553100,308.4700012207031
NFLX,2023-03-08,309.2900085449219,311.8299865722656,305.75,311.7900085449219,3479500,311.7900085449219
NFLX,2023-03-09,312.0799865722656,312.510009765625,294.8800048828125,297.7799987792969,7443400,297.7799987792969
NFLX,2023-03-10,297.8999938964844,298.7900085449219,289,292.760009765625,5759300,292.760009765625
NFLX,2023-03-13,287.3399963378906,299.239990234375,285.3299865722656,293.510009765625,6292400,293.510009765625
NFLX,2023-03-14,295.9700012207031,297.45001220703125,290.30999755859375,294.94000244140625,5956700,294.94000244140625
NFLX,2023-03-15,292.510009765625,306.30999755859375,292.2799987792969,303.7900085449219,9215300,303.7900085449219
NFLX,2023-03-16,304.75,316.6000061035156,301.7099914550781,310.05999755859375,7903700,310.05999755859375
NFLX,2023-03-17,310.05999755859375,310.760009765625,300,303.5,6918800,303.5
NFLX,2023-03-20,299.7900085449219,307.5,296,305.1300048828125,5113400,305.1300048828125
NFLX,2023-03-21,306.32000732421875,307.9200134277344,300.42999267578125,305.7900085449219,4886300,305.7900085449219
NFLX,2023-03-22,306.30999755859375,306.45001220703125,293.5400085449219,293.8999938964844,5808000,293.8999938964844
NFLX,2023-03-23,304.67999267578125,322.7799987792969,304.1400146484375,320.3699951171875,15653300,320.3699951171875
NFLX,2023-03-24,320.6300048828125,331.8299865722656,320.6300048828125,328.3900146484375,12991700,328.3900146484375
NFLX,2023-03-27,327.54998779296875,336.44000244140625,324.4100036621094,327.6600036621094,8625800,327.6600036621094
NFLX,2023-03-28,326.05999755859375,333.32000732421875,321.2799987792969,323.5199890136719,6489400,323.5199890136719
NFLX,2023-03-29,326.2900085449219,332.8500061035156,325.7300109863281,332.0299987792969,6287300,332.0299987792969
NFLX,2023-03-30,340.2699890136719,343.2900085449219,335.29998779296875,338.42999267578125,7131500,338.42999267578125
NFLX,2023-03-31,340.04998779296875,345.8399963378906,337.20001220703125,345.4800109863281,5610200,345.4800109863281
NFLX,2023-04-03,341.8299865722656,348.5799865722656,340.3999938964844,348.2799987792969,4413700,348.2799987792969
NFLX,2023-04-04,348.489990234375,349.79998779296875,343.95001220703125,346.75,3298100,346.75
NFLX,2023-04-05,345.29998779296875,345.42999267578125,336.25,342.3500061035156,4205500,342.3500061035156
NFLX,2023-04-06,339.3399963378906,340.4800109863281,332.6300048828125,339.3299865722656,4660500,339.3299865722656
NFLX,2023-04-10,335.2699890136719,339.8800048828125,333.3599853515625,338.989990234375,2657900,338.989990234375
NFLX,2023-04-11,343.45001220703125,347.1400146484375,337.6400146484375,338.2099914550781,4044800,338.2099914550781
NFLX,2023-04-12,340.80999755859375,342.79998779296875,330.0400085449219,331.0299987792969,3965400,331.0299987792969
NFLX,2023-04-13,339.989990234375,346.42999267578125,338.75,346.19000244140625,7406400,346.19000244140625
NFLX,2023-04-14,342.94000244140625,344.8500061035156,336.4100036621094,338.6300048828125,5350500,338.6300048828125
NFLX,2023-04-17,338,338.3900146484375,327.5,332.7200012207031,6136000,332.7200012207031
NFLX,2023-04-18,335,337.19000244140625,330.5,333.70001220703125,17944500,333.70001220703125
NFLX,2023-04-19,324.2099914550781,325.75,316.1000061035156,323.1199951171875,22128300,323.1199951171875
NFLX,2023-04-20,320.3900146484375,331.42999267578125,318.3299865722656,325.3500061035156,9947800,325.3500061035156
NFLX,2023-04-21,323,328.2900085449219,319.5,327.9800109863281,6348000,327.9800109863281
NFLX,2023-04-24,330.20001220703125,334.6600036621094,326.75,329.0199890136719,5586600,329.0199890136719
NFLX,2023-04-25,328.5,328.6600036621094,321.1000061035156,322.54998779296875,5426600,322.54998779296875
NFLX,2023-04-26,321.3599853515625,325.8999938964844,320.4700012207031,321.1499938964844,4623200,321.1499938964844
NFLX,2023-04-27,324.29998779296875,327.45001220703125,317.44000244140625,325.8500061035156,5618800,325.8500061035156
NFLX,2023-04-28,325.239990234375,330.80999755859375,324,329.92999267578125,4221900,329.92999267578125
NFLX,2023-05-01,329.44000244140625,331.2300109863281,318.0899963378906,324.1199951171875,5341500,324.1199951171875
NFLX,2023-05-02,325,326.07000732421875,315.6199951171875,317.54998779296875,4318600,317.54998779296875
NFLX,2023-05-03,317.54998779296875,324.6199951171875,315.8500061035156,319.29998779296875,5064100,319.29998779296875
NFLX,2023-05-04,319.010009765625,323.6099853515625,317.95001220703125,320.7799987792969,3879700,320.7799987792969
NFLX,2023-05-05,323.6099853515625,324.1499938964844,319.44000244140625,322.760009765625,3988600,322.760009765625
NFLX,2023-05-08,322.989990234375,332.55999755859375,322.0299987792969,331.2099914550781,5488600,331.2099914550781
NFLX,2023-05-09,330.6700134277344,336.32000732421875,329.739990234375,332.1400146484375,5544900,332.1400146484375
NFLX,2023-05-10,335.2099914550781,337.1099853515625,329.510009765625,335.4200134277344,4289900,335.4200134277344
NFLX,2023-05-11,334.9800109863281,345.4700012207031,331.8399963378906,344.760009765625,8033500,344.760009765625
NFLX,2023-05-12,344.760009765625,348.1700134277344,337.3599853515625,339.8900146484375,6079900,339.8900146484375
NFLX,2023-05-15,340.6199951171875,341.8999938964844,335.5400085449219,335.8900146484375,3653000,335.8900146484375
NFLX,2023-05-16,334,335.1700134277344,331.9100036621094,333.75,3332200,333.75
NFLX,2023-05-17,331.760009765625,341.3800048828125,329.6199951171875,339.9599914550781,3958800,339.9599914550781
NFLX,2023-05-18,347.25,375.8699951171875,346.3699951171875,371.2900085449219,20925200,371.2900085449219
NFLX,2023-05-19,369.8599853515625,369.989990234375,363.80999755859375,365.3599853515625,7850900,365.3599853515625
NFLX,2023-05-22,365.3599853515625,372.010009765625,362.5,363.010009765625,5406400,363.010009765625
NFLX,2023-05-23,360.239990234375,364.1700134277344,354.30999755859375,355.989990234375,6866100,355.989990234375
NFLX,2023-05-24,356.92999267578125,367.1499938964844,356.6300048828125,364.8500061035156,7973300,364.8500061035156
NFLX,2023-05-25,359.6099853515625,367.45001220703125,357.4200134277344,359,6263100,359
NFLX,2023-05-26,361.1000061035156,383.760009765625,356,378.8800048828125,9360400,378.8800048828125
NFLX,2023-05-30,397.4800109863281,405.1099853515625,385.7900085449219,392.9800109863281,10865000,392.9800109863281
NFLX,2023-05-31,391.8900146484375,396.260009765625,388.9100036621094,395.2300109863281,6988000,395.2300109863281
NFLX,2023-06-01,397.4100036621094,407.5199890136719,393.0799865722656,403.1300048828125,7160100,403.1300048828125
NFLX,2023-06-02,402.8900146484375,406.5799865722656,395.8999938964844,400.4700012207031,5897300,400.4700012207031
NFLX,2023-06-05,400.4700012207031,413.8599853515625,400.1499938964844,403.5400085449219,7247400,403.5400085449219
NFLX,2023-06-06,405,405.1199951171875,396.92999267578125,399.2900085449219,4991500,399.2900085449219
NFLX,2023-06-07,410.42999267578125,418.95001220703125,399.2300109863281,399.7699890136719,11932400,399.7699890136719
NFLX,2023-06-08,399.7699890136719,409.5400085449219,396.3399963378906,409.3699951171875,5991100,409.3699951171875
NFLX,2023-06-09,424.5,425.8999938964844,414.760009765625,420.0199890136719,12363000,420.0199890136719
NFLX,2023-06-12,418.8299865722656,424.70001220703125,416.57000732421875,423.9700012207031,5959500,423.9700012207031
NFLX,2023-06-13,430.010009765625,437.2699890136719,428.3999938964844,435.7300109863281,7820500,435.7300109863281
NFLX,2023-06-14,434.989990234375,447.3299865722656,433.5,440.8599853515625,8413100,440.8599853515625
NFLX,2023-06-15,444.1000061035156,448.6499938964844,439.5,445.2699890136719,7099900,445.2699890136719
NFLX,2023-06-16,446.1499938964844,447.510009765625,430.8999938964844,431.9599914550781,8745500,431.9599914550781
NFLX,2023-06-20,430.17999267578125,440,430,434.70001220703125,4756000,434.70001220703125
NFLX,2023-06-21,432.6499938964844,434.54998779296875,422.5400085449219,424.45001220703125,5146400,424.45001220703125
NFLX,2023-06-22,422.92999267578125,424.7099914550781,418.67999267578125,422.4800109863281,4869500,422.4800109863281
NFLX,2023-06-23,418.5899963378906,425.82000732421875,417.7300109863281,424.0199890136719,8293900,424.0199890136719
NFLX,2023-06-26,422.44000244140625,430.9599914550781,414.8999938964844,415.94000244140625,4640000,415.94000244140625
NFLX,2023-06-27,417.3900146484375,420.8800048828125,411.5,417.0799865722656,4818100,417.0799865722656
NFLX,2023-06-28,423.1000061035156,437.2900085449219,422.8900146484375,429.8399963378906,8811300,429.8399963378906
NFLX,2023-06-29,434.3299865722656,437.8500061035156,426.1499938964844,428.239990234375,4932300,428.239990234375
NFLX,2023-06-30,431.1000061035156,444.1199951171875,431.1000061035156,440.489990234375,7342000,440.489990234375
NFLX,2023-07-03,439.760009765625,441.54998779296875,431.6199951171875,441.44000244140625,3733200,441.44000244140625
NFLX,2023-07-05,444.9100036621094,450.9700012207031,439.6199951171875,445.8999938964844,6869500,445.8999938964844
NFLX,2023-07-06,440,442.79998779296875,430.7200012207031,438.8399963378906,4938800,438.8399963378906
NFLX,2023-07-07,438.6000061035156,442.3299865722656,435.8399963378906,438.1000061035156,4160100,438.1000061035156
NFLX,2023-07-10,438.5199890136719,444.4100036621094,436.82000732421875,441.7099914550781,4251700,441.7099914550781
NFLX,2023-07-11,438.6499938964844,440.79998779296875,431.0400085449219,440.2099914550781,4574600,440.2099914550781
NFLX,2023-07-12,444.54998779296875,445.4100036621094,437.75,444.04998779296875,5731700,444.04998779296875
NFLX,2023-07-13,447,451.6700134277344,441.17999267578125,450.3800048828125,6157500,450.3800048828125
NFLX,2023-07-14,452.7900085449219,456.4800109863281,439.70001220703125,441.9100036621094,7184900,441.9100036621094
NFLX,2023-07-17,445.57000732421875,456.67999267578125,445.1099853515625,450.04998779296875,6891700,450.04998779296875
NFLX,2023-07-18,451,478.1499938964844,448.7799987792969,474.79998779296875,13196900,474.79998779296875
NFLX,2023-07-19,476.8599853515625,485,470,477.5899963378906,20996500,477.5899963378906
NFLX,2023-07-20,447,448.5,432,437.4200134277344,23989700,437.4200134277344
NFLX,2023-07-21,437.3699951171875,438.239990234375,423.19000244140625,427.5,17303700,427.5
NFLX,2023-07-24,425,428.6400146484375,419.19000244140625,428.3699951171875,8264400,428.3699951171875
NFLX,2023-07-25,427.17999267578125,430.8800048828125,426.1300048828125,427.70001220703125,4859800,427.70001220703125
NFLX,2023-07-26,424.20001220703125,425.260009765625,415.5899963378906,422.6700134277344,6009200,422.6700134277344
NFLX,2023-07-27,426.8999938964844,427.5199890136719,411.8800048828125,413.1700134277344,6594500,413.1700134277344
NFLX,2023-07-28,415.55999755859375,427.4700012207031,413.760009765625,425.7799987792969,6424200,425.7799987792969
NFLX,2023-07-31,426.510009765625,439.1300048828125,426.29998779296875,438.9700012207031,6587600,438.9700012207031
NFLX,2023-08-01,437.3699951171875,445.25,431.3999938964844,438.6199951171875,5711500,438.6199951171875
NFLX,2023-08-02,435.2300109863281,435.55999755859375,426.55999755859375,429.70001220703125,4912200,429.70001220703125
NFLX,2023-08-03,427.79998779296875,441.92999267578125,427.19000244140625,431,6243900,431
NFLX,2023-08-04,433.05999755859375,436.5,426.2699890136719,431.6000061035156,5439700,431.6000061035156
NFLX,2023-08-07,436.4599914550781,441.1099853515625,428.9100036621094,440.760009765625,4781300,440.760009765625
NFLX,2023-08-08,440.3599853515625,443.57000732421875,435.1000061035156,438.29998779296875,3767200,438.29998779296875
NFLX,2023-08-09,439.739990234375,440.6199951171875,427.5899963378906,428.8999938964844,3846600,428.8999938964844
NFLX,2023-08-10,431.1199951171875,438.1199951171875,428.69000244140625,429.9800109863281,5467600,429.9800109863281
NFLX,2023-08-11,428.9800109863281,430.6300048828125,421.3299865722656,421.6600036621094,3925200,421.6600036621094
NFLX,2023-08-14,421.989990234375,428.8500061035156,418.7799987792969,427.7799987792969,3966000,427.7799987792969
NFLX,2023-08-15,424.4100036621094,429.1199951171875,421.0400085449219,423.70001220703125,3368000,423.70001220703125
NFLX,2023-08-16,423.7300109863281,424.510009765625,415.25,415.45001220703125,3967000,415.45001220703125
NFLX,2023-08-17,415,415.239990234375,401.5799865722656,403,6031500,403
NFLX,2023-08-18,399.3299865722656,406.5199890136719,398.1499938964844,404.5299987792969,4309200,404.5299987792969
NFLX,2023-08-21,402.2300109863281,409.6099853515625,399.5,408.2900085449219,3861600,408.2900085449219
NFLX,2023-08-22,409,415.739990234375,407.3999938964844,413.1700134277344,3603300,413.1700134277344
NFLX,2023-08-23,418.3999938964844,437.0199890136719,417.7099914550781,427.54998779296875,8174700,427.54998779296875
NFLX,2023-08-24,425.4100036621094,427.5899963378906,406.1700134277344,406.92999267578125,5687800,406.92999267578125
NFLX,2023-08-25,412,419.25,407.55999755859375,416.0299987792969,5390900,416.0299987792969
NFLX,2023-08-28,418.0400085449219,419.8299865722656,413.2699890136719,418.05999755859375,2928600,418.05999755859375
NFLX,2023-08-29,416,432.1700134277344,414.5,429.989990234375,4486700,429.989990234375
NFLX,2023-08-30,430.8500061035156,438.1600036621094,428.3500061035156,434.6700134277344,3625400,434.6700134277344
NFLX,2023-08-31,431.2300109863281,437.1499938964844,431.2300109863281,433.67999267578125,3803000,433.67999267578125
NFLX,2023-09-01,437.7300109863281,445.5,435.92999267578125,439.8800048828125,4792100,439.8800048828125
NFLX,2023-09-05,438.3900146484375,453.45001220703125,438,448.67999267578125,6155900,448.67999267578125
NFLX,2023-09-06,448.6099853515625,451.3900146484375,440.489990234375,445.760009765625,3862300,445.760009765625
NFLX,2023-09-07,441.1499938964844,444.6000061035156,436.70001220703125,443.1400146484375,2922700,443.1400146484375
NFLX,2023-09-08,443.55999755859375,446.80999755859375,438.8500061035156,442.79998779296875,2697500,442.79998779296875
NFLX,2023-09-11,443.07000732421875,449.8900146484375,442.75,445.3599853515625,2913800,445.3599853515625
NFLX,2023-09-12,442.8500061035156,445.44000244140625,434.1199951171875,434.69000244140625,3124000,434.69000244140625
NFLX,2023-09-13,435.5,438.3999938964844,410.69000244140625,412.239990234375,11843000,412.239990234375
NFLX,2023-09-14,410.3999938964844,411.3900146484375,400,400.489990234375,10709000,400.489990234375
NFLX,2023-09-15,401,404.70001220703125,395.0299987792969,396.94000244140625,9110700,396.94000244140625
NFLX,2023-09-18,395.5,399.4700012207031,392.6000061035156,394.3999938964844,4704700,394.3999938964844
NFLX,2023-09-19,392.8399963378906,398.2300109863281,390.25,396.20001220703125,4076800,396.20001220703125
NFLX,2023-09-20,397.04998779296875,397.989990234375,386.1199951171875,386.29998779296875,3866600,386.29998779296875
NFLX,2023-09-21,386.5,395.8999938964844,383.4200134277344,384.1499938964844,5547900,384.1499938964844
NFLX,2023-09-22,385,386.8800048828125,378.3599853515625,379.80999755859375,3692800,379.80999755859375
NFLX,2023-09-25,382.8999938964844,386.6199951171875,380.80999755859375,384.79998779296875,3757300,384.79998779296875
NFLX,2023-09-26,382.8800048828125,384.55999755859375,377.3599853515625,379.25,4089400,379.25
NFLX,2023-09-27,382.3999938964844,384.2200012207031,376.25,377.5899963378906,3843500,377.5899963378906
NFLX,2023-09-28,375.6000061035156,378.9599914550781,371.1000061035156,376.3599853515625,4369900,376.3599853515625
NFLX,2023-09-29,380,382.5799865722656,375.3500061035156,377.6000061035156,4198700,377.6000061035156
NFLX,2023-10-02,377.4800109863281,384.80999755859375,376.79998779296875,380.3299865722656,3102100,380.3299865722656
NFLX,2023-10-03,377.1099853515625,394.8999938964844,372.8500061035156,376.75,8878100,376.75
NFLX,2023-10-04,376.5,380.2200012207031,373.5799865722656,376.8999938964844,4303700,376.8999938964844
NFLX,2023-10-05,378.010009765625,378.6000061035156,367.239990234375,372.5899963378906,5034800,372.5899963378906
NFLX,2023-10-06,368.42999267578125,382.5199890136719,367.7699890136719,381.510009765625,4773400,381.510009765625
NFLX,2023-10-09,378.04998779296875,387.1700134277344,377.760009765625,385.95001220703125,3299800,385.95001220703125
NFLX,2023-10-10,385.5799865722656,388.70001220703125,372.25,373.32000732421875,7288900,373.32000732421875
NFLX,2023-10-11,372.7799987792969,377.80999755859375,365.3399963378906,365.92999267578125,9151400,365.92999267578125
NFLX,2023-10-12,366.4800109863281,368.8299865722656,359.04998779296875,361.20001220703125,7376100,361.20001220703125
NFLX,2023-10-13,355.6400146484375,358.92999267578125,352.04998779296875,355.67999267578125,6312600,355.67999267578125
NFLX,2023-10-16,356.2099914550781,363.0799865722656,354.7699890136719,360.82000732421875,5128900,360.82000732421875
NFLX,2023-10-17,361.1000061035156,362.70001220703125,353.8900146484375,355.7200012207031,5908400,355.7200012207031
NFLX,2023-10-18,351,354.7900085449219,344.7300109863281,346.19000244140625,11429600,346.19000244140625
NFLX,2023-10-19,404.739990234375,408.95001220703125,392.260009765625,401.7699890136719,28074400,401.7699890136719
NFLX,2023-10-20,405.6300048828125,410.6400146484375,398.010009765625,400.9599914550781,12768900,400.9599914550781
NFLX,2023-10-23,403.32000732421875,407.5400085449219,398.5199890136719,406.8399963378906,7390000,406.8399963378906
NFLX,2023-10-24,409.67999267578125,416.69000244140625,408.3900146484375,413.7300109863281,6459200,413.7300109863281
NFLX,2023-10-25,416.0199890136719,418.8399963378906,410.1099853515625,411.25,6299600,411.25
NFLX,2023-10-26,411.4200134277344,417.30999755859375,401.5400085449219,403.5400085449219,6849700,403.5400085449219
NFLX,2023-10-27,406.4200134277344,410.2099914550781,395.6199951171875,397.8699951171875,4997600,397.8699951171875
NFLX,2023-10-30,402.3500061035156,412.82000732421875,399.4100036621094,410.0799865722656,5317100,410.0799865722656
NFLX,2023-10-31,409.239990234375,412.5199890136719,404.6300048828125,411.69000244140625,3877600,411.69000244140625
NFLX,2023-11-01,414.7699890136719,420.6000061035156,414.17999267578125,420.19000244140625,4806100,420.19000244140625
NFLX,2023-11-02,421.1700134277344,426.69000244140625,417.1000061035156,424.7099914550781,4476000,424.7099914550781
NFLX,2023-11-03,428.760009765625,434.82000732421875,425.5299987792969,432.3599853515625,3664800,432.3599853515625
NFLX,2023-11-06,434.3800048828125,435.0299987792969,429.6099853515625,434.739990234375,3003200,434.739990234375
NFLX,2023-11-07,436.17999267578125,437.6400146484375,431,434.6099853515625,3291100,434.6099853515625
NFLX,2023-11-08,435,438.07000732421875,433.67999267578125,436.6499938964844,2356800,436.6499938964844
NFLX,2023-11-09,438.0299987792969,440.3800048828125,434.3500061035156,435.1499938964844,2735500,435.1499938964844
NFLX,2023-11-10,437.4800109863281,447.4800109863281,435.510009765625,447.239990234375,4440600,447.239990234375
NFLX,2023-11-13,447.25,448.42999267578125,442.6000061035156,444.6199951171875,2896100,444.6199951171875
NFLX,2023-11-14,448.7799987792969,454.0799865722656,445.6400146484375,448.6499938964844,4060900,448.6499938964844
NFLX,2023-11-15,452.80999755859375,462.75,452.45001220703125,461.94000244140625,5035300,461.94000244140625
NFLX,2023-11-16,463,467.2799987792969,459.6499938964844,466.95001220703125,3656000,466.95001220703125
NFLX,2023-11-17,466.95001220703125,467.6499938964844,462.760009765625,465.9100036621094,2798500,465.9100036621094
NFLX,2023-11-20,465.3999938964844,476.760009765625,465.3999938964844,474.4700012207031,3617600,474.4700012207031
NFLX,2023-11-21,472.6300048828125,477.0199890136719,471.2099914550781,474.95001220703125,2997700,474.95001220703125
NFLX,2023-11-22,476.79998779296875,482.70001220703125,476.55999755859375,478,2841600,478
NFLX,2023-11-24,477.1099853515625,480.3999938964844,475.20001220703125,479.55999755859375,1404700,479.55999755859375
NFLX,2023-11-27,479.0299987792969,482,475.3500061035156,479.1700134277344,3625900,479.1700134277344
NFLX,2023-11-28,478.1099853515625,480.5,475.95001220703125,479,2890200,479
NFLX,2023-11-29,479,480.989990234375,474.489990234375,477.19000244140625,2855500,477.19000244140625
NFLX,2023-11-30,475.30999755859375,478.5899963378906,470.4200134277344,473.9700012207031,4287300,473.9700012207031
NFLX,2023-12-01,473.1700134277344,475.2300109863281,464.6000061035156,465.739990234375,4338100,465.739990234375
NFLX,2023-12-04,460.989990234375,461.20001220703125,451.20001220703125,453.8999938964844,5157700,453.8999938964844
NFLX,2023-12-05,450.70001220703125,456.3900146484375,449.5799865722656,455.1499938964844,3380700,455.1499938964844
NFLX,2023-12-06,460,460.5,445.7300109863281,446.7300109863281,4178800,446.7300109863281
NFLX,2023-12-07,450.8500061035156,452.8900146484375,448.32000732421875,452,3506700,452
NFLX,2023-12-08,450.760009765625,455.5,450.760009765625,453.760009765625,3456100,453.760009765625
NFLX,2023-12-11,459.3599853515625,470.6499938964844,457.2099914550781,459.8900146484375,4929700,459.8900146484375
NFLX,2023-12-12,465.2300109863281,465.6099853515625,459.20001220703125,463,3302700,463
NFLX,2023-12-13,461.9800109863281,481.25,461.9800109863281,479.9800109863281,5820200,479.9800109863281
NFLX,2023-12-14,480.3599853515625,480.760009765625,464.760009765625,469.8299865722656,5176400,469.8299865722656
NFLX,2023-12-15,467.29998779296875,473,467.29998779296875,472.05999755859375,7838300,472.05999755859375
NFLX,2023-12-18,476.29998779296875,492.0400085449219,475.1000061035156,486.1199951171875,6410700,486.1199951171875
NFLX,2023-12-19,488.3999938964844,496.1400146484375,484.05999755859375,495.0199890136719,3849000,495.0199890136719
NFLX,2023-12-20,492,500.8900146484375,488.3900146484375,489.2699890136719,4563700,489.2699890136719
NFLX,2023-12-21,492.6600036621094,494.3999938964844,486.7699890136719,491.6099853515625,2756200,491.6099853515625
NFLX,2023-12-22,494,496.0199890136719,485.45001220703125,486.760009765625,2701100,486.760009765625
NFLX,2023-12-26,489.3900146484375,491.4800109863281,486.3800048828125,491.19000244140625,2034500,491.19000244140625
NFLX,2023-12-27,491.239990234375,494.0199890136719,489.25,491.7900085449219,2561300,491.7900085449219
NFLX,2023-12-28,492,492.8900146484375,489.07000732421875,490.510009765625,1710500,490.510009765625
NFLX,2023-12-29,490.3699951171875,492.2300109863281,481.94000244140625,486.8800048828125,2739500,486.8800048828125
NFLX,2024-01-02,483.19000244140625,484.6499938964844,461.8599853515625,468.5,5049400,468.5
NFLX,2024-01-03,467.32000732421875,475.04998779296875,465.7699890136719,470.260009765625,3443700,470.260009765625
NFLX,2024-01-04,472.9800109863281,480.739990234375,466.5299987792969,474.6700134277344,3636500,474.6700134277344
NFLX,2024-01-05,476.5,479.54998779296875,471.79998779296875,474.05999755859375,2612500,474.05999755859375
NFLX,2024-01-08,473.8900146484375,485.239990234375,473.6499938964844,485.0299987792969,3675800,485.0299987792969
NFLX,2024-01-09,475.5299987792969,485.0899963378906,473.79998779296875,482.0899963378906,3526800,482.0899963378906
NFLX,2024-01-10,481.6000061035156,487,472.95001220703125,478.3299865722656,4342400,478.3299865722656
NFLX,2024-01-11,492.5400085449219,503.4100036621094,483.82000732421875,492.2300109863281,7993300,492.2300109863281
NFLX,2024-01-12,500.510009765625,500.7900085449219,490.6099853515625,492.1600036621094,4996600,492.1600036621094
NFLX,2024-01-16,490,494.1499938964844,478.0199890136719,481.239990234375,4679000,481.239990234375
NFLX,2024-01-17,484.5,486.2099914550781,475.260009765625,480.3299865722656,4894600,480.3299865722656
NFLX,2024-01-18,480.0299987792969,485.7699890136719,478.0199890136719,485.30999755859375,4054400,485.30999755859375
NFLX,2024-01-19,484.9800109863281,485.6700134277344,476.05999755859375,482.95001220703125,5665600,482.95001220703125
NFLX,2024-01-22,487.54998779296875,489.79998779296875,479.8999938964844,485.7099914550781,5212300,485.7099914550781
NFLX,2024-01-23,492,498.9599914550781,481.3999938964844,492.19000244140625,15506000,492.19000244140625
NFLX,2024-01-24,537.75,562.5,537.07000732421875,544.8699951171875,26432800,544.8699951171875
NFLX,2024-01-25,551.95001220703125,563.46002197265625,548.46002197265625,562,9451900,562
NFLX,2024-01-26,561.80999755859375,579.6400146484375,558.42999267578125,570.41998291015625,12770600,570.41998291015625
NFLX,2024-01-29,571.3499755859375,578.54998779296875,562.67999267578125,575.78997802734375,6905400,575.78997802734375
NFLX,2024-01-30,567.32000732421875,570.8800048828125,560.82000732421875,562.8499755859375,6181800,562.8499755859375
NFLX,2024-01-31,562.8499755859375,572.1500244140625,562.03997802734375,564.1099853515625,4857600,564.1099853515625
NFLX,2024-02-01,567.02001953125,572.65997314453125,563.83001708984375,567.510009765625,3174000,567.510009765625
NFLX,2024-02-02,564.52001953125,567.79998779296875,562.3699951171875,564.6400146484375,4030800,564.6400146484375
NFLX,2024-02-05,562.469970703125,575.75,557.20001220703125,562.05999755859375,4143100,562.05999755859375
NFLX,2024-02-06,564.1199951171875,566.34002685546875,554.3699951171875,555.8800048828125,2840300,555.8800048828125
NFLX,2024-02-07,558.15997314453125,567.79998779296875,554.97998046875,559.29998779296875,4373600,559.29998779296875
NFLX,2024-02-08,560.54998779296875,563.70001220703125,555.739990234375,558.530029296875,3175500,558.530029296875
NFLX,2024-02-09,565,566,558.0999755859375,561.32000732421875,3055700,561.32000732421875
NFLX,2024-02-12,560.3599853515625,568.44000244140625,557,557.8499755859375,3608500,557.8499755859375
NFLX,2024-02-13,550.79998779296875,559.20001220703125,549,554.52001953125,3511500,554.52001953125
NFLX,2024-02-14,567.260009765625,581.25,564.34002685546875,579.33001708984375,5634200,579.33001708984375
NFLX,2024-02-15,581.90997314453125,593.77001953125,580.32000732421875,593.46002197265625,5220900,593.46002197265625
NFLX,2024-02-16,596.95001220703125,597,577.46002197265625,583.95001220703125,4323600,583.95001220703125
NFLX,2024-02-20,580.17999267578125,586,569.65997314453125,575.1300048828125,3124200,575.1300048828125
NFLX,2024-02-21,573.510009765625,575.780029296875,567.32000732421875,573.3499755859375,2281100,573.3499755859375
NFLX,2024-02-22,582.75,590.8499755859375,578.8900146484375,588.469970703125,3526600,588.469970703125
NFLX,2024-02-23,586.4000244140625,592.42999267578125,579.82000732421875,583.55999755859375,2568900,583.55999755859375
NFLX,2024-02-26,583.55999755859375,590.75,583.27001953125,587.6500244140625,2393700,587.6500244140625
NFLX,2024-02-27,595,605.3599853515625,592.33001708984375,601.66998291015625,4489400,601.66998291015625
NFLX,2024-02-28,595.78997802734375,598.16998291015625,590.010009765625,596.47998046875,2605200,596.47998046875
NFLX,2024-02-29,604.25,604.52001953125,595.15997314453125,602.91998291015625,3572100,602.91998291015625
NFLX,2024-03-01,599.80999755859375,620.280029296875,599.5,619.34002685546875,4264200,619.34002685546875
NFLX,2024-03-04,621.55999755859375,624.41998291015625,615.08001708984375,615.83001708984375,3020300,615.83001708984375
NFLX,2024-03-05,610.0999755859375,610.90997314453125,592,598.5,3849600,598.5
NFLX,2024-03-06,602.989990234375,607.92999267578125,593.55999755859375,597.69000244140625,2469600,597.69000244140625
NFLX,2024-03-07,599.34002685546875,610.530029296875,595.9000244140625,608.510009765625,2742800,608.510009765625
NFLX,2024-03-08,608.27001953125,616.09002685546875,600.84002685546875,604.82000732421875,2774600,604.82000732421875
NFLX,2024-03-11,608.08001708984375,611,600.3699951171875,600.92999267578125,2500900,600.92999267578125
NFLX,2024-03-12,600.21002197265625,615.29998779296875,596.27001953125,611.08001708984375,2821600,611.08001708984375
NFLX,2024-03-13,613.3699951171875,614.8499755859375,607.21002197265625,609.45001220703125,2192100,609.45001220703125
NFLX,2024-03-14,615,620.79998779296875,607.3499755859375,613.010009765625,3120500,613.010009765625
NFLX,2024-03-15,622.91998291015625,622.91998291015625,603.82000732421875,605.8800048828125,6670900,605.8800048828125
NFLX,2024-03-18,613.55999755859375,627.40997314453125,610.45001220703125,618.3900146484375,3344200,618.3900146484375
NFLX,2024-03-19,615.6199951171875,621.280029296875,608,620.739990234375,2142600,620.739990234375
NFLX,2024-03-20,619.95001220703125,629.510009765625,618.34002685546875,627.69000244140625,2639500,627.69000244140625
NFLX,2024-03-21,630.6500244140625,634.3599853515625,622.33001708984375,622.71002197265625,2507700,622.71002197265625
NFLX,2024-03-22,624.15997314453125,629.04998779296875,621,628.010009765625,2134100,628.010009765625
NFLX,2024-03-25,627.9000244140625,630.46002197265625,623.15997314453125,627.46002197265625,1803300,627.46002197265625
NFLX,2024-03-26,625.20001220703125,634.3900146484375,619.17999267578125,629.239990234375,2804500,629.239990234375
NFLX,2024-03-27,629.010009765625,631.3499755859375,610.72998046875,613.530029296875,2628300,613.530029296875
NFLX,2024-03-28,614.989990234375,615,601.59002685546875,607.33001708984375,3708800,607.33001708984375
NFLX,2024-04-01,608,615.1099853515625,605.57000732421875,614.30999755859375,2115900,614.30999755859375
NFLX,2024-04-02,611,615.030029296875,605.510009765625,614.21002197265625,2029200,614.21002197265625
NFLX,2024-04-03,612.75,630.40997314453125,611.5,630.08001708984375,2931200,630.08001708984375
NFLX,2024-04-04,633.21002197265625,638,616.58001708984375,617.1400146484375,3064300,617.1400146484375
NFLX,2024-04-05,624.91998291015625,637.90997314453125,622.71002197265625,636.17999267578125,3372800,636.17999267578125
NFLX,2024-04-08,636.3900146484375,639,628.1099853515625,628.40997314453125,2145700,628.40997314453125
NFLX,2024-04-09,631.989990234375,631.989990234375,615.6300048828125,618.20001220703125,2146600,618.20001220703125
NFLX,2024-04-10,610.969970703125,620.1400146484375,609.34002685546875,618.58001708984375,2806200,618.58001708984375
NFLX,2024-04-11,624.41998291015625,631.65997314453125,617.239990234375,628.780029296875,2662700,628.780029296875
NFLX,2024-04-12,628.22998046875,633.1199951171875,618.91998291015625,622.83001708984375,2956500,622.83001708984375
NFLX,2024-04-15,630.16998291015625,630.16998291015625,603.8699951171875,607.1500244140625,3085400,607.1500244140625
NFLX,2024-04-16,607.5,622.45001220703125,607.5,617.52001953125,3519100,617.52001953125
NFLX,2024-04-17,620.969970703125,620.969970703125,607.71002197265625,613.69000244140625,3312200,613.69000244140625
NFLX,2024-04-18,612.0999755859375,621.33001708984375,605.42999267578125,610.55999755859375,8468400,610.55999755859375
NFLX,2024-04-19,567.8800048828125,579,552.15997314453125,555.03997802734375,16425000,555.03997802734375
NFLX,2024-04-22,550.65997314453125,558.6099853515625,542.010009765625,554.5999755859375,8597700,554.5999755859375
NFLX,2024-04-23,556.489990234375,579.21002197265625,555.280029296875,577.75,4975500,577.75
NFLX,2024-04-24,574.30999755859375,576.90997314453125,551.29998779296875,555.1199951171875,5355300,555.1199951171875
NFLX,2024-04-25,549.46002197265625,566.53997802734375,545.71002197265625,564.79998779296875,3807100,564.79998779296875
NFLX,2024-04-26,558.21002197265625,562.91998291015625,553.19000244140625,561.22998046875,4332600,561.22998046875
NFLX,2024-04-29,559.17999267578125,559.6400146484375,554.239990234375,559.489990234375,2508900,559.489990234375
NFLX,2024-04-30,560,560,549.3800048828125,550.6400146484375,3361500,550.6400146484375
NFLX,2024-05-01,547.84002685546875,560.3900146484375,544.25,551.71002197265625,3473200,551.71002197265625
NFLX,2024-05-02,556.02001953125,565.46002197265625,555.59002685546875,565.1500244140625,3068200,565.1500244140625
NFLX,2024-05-03,566,580.260009765625,565.15997314453125,579.34002685546875,3307500,579.34002685546875
NFLX,2024-05-06,581.82000732421875,597.34002685546875,580.25,596.969970703125,3686300,596.969970703125
NFLX,2024-05-07,596.280029296875,606.04998779296875,591.32000732421875,606,3614100,606
NFLX,2024-05-08,601.6300048828125,618.219970703125,601.6300048828125,609.469970703125,3093900,609.469970703125
NFLX,2024-05-09,614.4000244140625,615.719970703125,605.75,612.09002685546875,2065400,612.09002685546875
NFLX,2024-05-10,619,623.97998046875,605.05999755859375,610.8699951171875,2653600,610.8699951171875
NFLX,2024-05-13,614.29998779296875,618.219970703125,606.83001708984375,616.59002685546875,2086200,616.59002685546875
NFLX,2024-05-14,615.16998291015625,621.47998046875,608.4000244140625,613.65997314453125,2792400,613.65997314453125
NFLX,2024-05-15,618.57000732421875,624.0999755859375,609.0999755859375,613.52001953125,5670600,613.52001953125
NFLX,2024-05-16,615.75,618.34002685546875,609.09002685546875,610.52001953125,3056400,610.52001953125
NFLX,2024-05-17,617,625.78997802734375,614.71002197265625,621.0999755859375,3782700,621.0999755859375
NFLX,2024-05-20,620.4000244140625,644.3699951171875,619.52001953125,640.82000732421875,3857900,640.82000732421875
NFLX,2024-05-21,636.760009765625,650.8800048828125,634.219970703125,650.6099853515625,2920200,650.6099853515625
NFLX,2024-05-22,647.1400146484375,649.25,638.1199951171875,640.469970703125,2176200,640.469970703125
NFLX,2024-05-23,642.34002685546875,642.71002197265625,630,635.66998291015625,2313900,635.66998291015625
NFLX,2024-05-24,639.4000244140625,652,637.5999755859375,646.75,2613300,646.75
NFLX,2024-05-28,647.04998779296875,649.75,643.030029296875,649,2609500,649
NFLX,2024-05-29,644.1300048828125,664.25,643.8900146484375,654.6199951171875,3695900,654.6199951171875
NFLX,2024-05-30,653.52001953125,656.489990234375,644.72998046875,647.65997314453125,2393400,647.65997314453125
NFLX,2024-05-31,644.010009765625,648.58001708984375,628.29998779296875,641.6199951171875,4071000,641.6199951171875
NFLX,2024-06-03,645.219970703125,646.780029296875,627.27001953125,633.78997802734375,2323500,633.78997802734375
NFLX,2024-06-04,633.780029296875,635.22998046875,626.44000244140625,631.6199951171875,3008200,631.6199951171875
NFLX,2024-06-05,634.02001953125,651.25,628.25,650.27001953125,2682600,650.27001953125
NFLX,2024-06-06,644.8900146484375,657.989990234375,644.239990234375,648.52001953125,2466700,648.52001953125
NFLX,2024-06-07,649.3800048828125,650.4000244140625,640.239990234375,641.469970703125,1876600,641.469970703125
NFLX,2024-06-10,641.010009765625,644.78997802734375,635.59002685546875,644.5,2066800,644.5
NFLX,2024-06-11,640.719970703125,650.19000244140625,640.52001953125,648.54998779296875,2167400,648.54998779296875
NFLX,2024-06-12,652.21002197265625,655.780029296875,643.1099853515625,650.05999755859375,2094400,650.05999755859375
NFLX,2024-06-13,644,655.25,642.3499755859375,653.260009765625,1863600,653.260009765625
NFLX,2024-06-14,655.04998779296875,675.58001708984375,652.6400146484375,669.3800048828125,4447100,669.3800048828125
NFLX,2024-06-17,669.1099853515625,682.71002197265625,665.1099853515625,675.83001708984375,3631200,675.83001708984375
NFLX,2024-06-18,675.6300048828125,687.05999755859375,674.6400146484375,685.66998291015625,2943800,685.66998291015625
NFLX,2024-06-20,681.79998779296875,689.8800048828125,673.719970703125,679.030029296875,2585100,679.030029296875
NFLX,2024-06-21,683.260009765625,686.9000244140625,678.0999755859375,686.1199951171875,4557100,686.1199951171875
NFLX,2024-06-24,685,685.5,664.5,669.02001953125,3916300,669.02001953125
NFLX,2024-06-25,673.44000244140625,673.66998291015625,662.29998779296875,672.40997314453125,2278800,672.40997314453125
NFLX,2024-06-26,672.40997314453125,682.96002197265625,670.02001953125,677.69000244140625,3545800,677.69000244140625
NFLX,2024-06-27,679.3499755859375,688.57000732421875,678.1400146484375,684.34002685546875,2404800,684.34002685546875
NFLX,2024-06-28,679,687,673.08001708984375,674.8800048828125,3412400,674.8800048828125
NFLX,2024-07-01,674.8900146484375,675.02001953125,663.780029296875,673.6099853515625,2212800,673.6099853515625
NFLX,2024-07-02,673.53997802734375,681.739990234375,670.07000732421875,679.58001708984375,2411400,679.58001708984375
NFLX,2024-07-03,677.47998046875,683.75,675.5,682.510009765625,1403500,682.510009765625
NFLX,2024-07-05,682.510009765625,697.489990234375,677.22998046875,690.6500244140625,2659100,690.6500244140625
NFLX,2024-07-08,687,688.8599853515625,681.489990234375,685.739990234375,1930800,685.739990234375
NFLX,2024-07-09,690,695.27001953125,684.719970703125,685.739990234375,2596100,685.739990234375
NFLX,2024-07-10,685.02001953125,687.219970703125,673.15997314453125,677.6500244140625,2651900,677.6500244140625
NFLX,2024-07-11,672.489990234375,672.489990234375,647.44000244140625,652.75,5106600,652.75
NFLX,2024-07-12,652.75,655.91998291015625,643.71002197265625,647.5999755859375,3355200,647.5999755859375
NFLX,2024-07-15,647.5,667.53997802734375,646.6300048828125,656.45001220703125,3208800,656.45001220703125
NFLX,2024-07-16,661.79998779296875,663.67999267578125,649.1300048828125,656.32000732421875,2685700,656.32000732421875
NFLX,2024-07-17,650,650.45001220703125,639.469970703125,647.46002197265625,4017300,647.46002197265625
NFLX,2024-07-18,656.5999755859375,657.03997802734375,639.16998291015625,643.03997802734375,7575800,643.03997802734375
NFLX,2024-07-19,660.6400146484375,678.969970703125,629.1199951171875,633.34002685546875,9815600,633.34002685546875
NFLX,2024-07-22,639.5,656.28997802734375,632.5999755859375,647.5,5219100,647.5
NFLX,2024-07-23,647.5,649.90997314453125,641,642.760009765625,2463600,642.760009765625
NFLX,2024-07-24,635.739990234375,652.41998291015625,632.66998291015625,635.989990234375,4888200,635.989990234375
NFLX,2024-07-25,641,649.97998046875,621.70001220703125,634.09002685546875,4554500,634.09002685546875
NFLX,2024-07-26,645,646.989990234375,629.77001953125,631.3699951171875,3120700,631.3699951171875
NFLX,2024-07-29,634.6099853515625,634.6099853515625,623.92999267578125,626.96002197265625,2400500,626.96002197265625
NFLX,2024-07-30,630.16998291015625,634.69000244140625,617,622.58001708984375,3496600,622.58001708984375
NFLX,2024-07-31,626.57000732421875,633.5999755859375,622.58001708984375,628.3499755859375,3134900,628.3499755859375
NFLX,2024-08-01,629.25,646.71002197265625,617.6099853515625,624.8499755859375,3720600,624.8499755859375
NFLX,2024-08-02,620.97998046875,625.27001953125,608.3499755859375,613.6400146484375,3523000,613.6400146484375
NFLX,2024-08-05,587.03997802734375,604.55999755859375,587.03997802734375,598.54998779296875,4044200,598.54998779296875
NFLX,2024-08-06,600.6199951171875,622.45001220703125,600.6199951171875,609.57000732421875,4319100,609.57000732421875
NFLX,2024-08-07,616.07000732421875,632,610.6400146484375,611.47998046875,3187800,611.47998046875
NFLX,2024-08-08,621.989990234375,632.28997802734375,616.02001953125,630.3499755859375,3283500,630.3499755859375
NFLX,2024-08-09,622.989990234375,636.6199951171875,622.989990234375,633.94000244140625,1980800,633.94000244140625
NFLX,2024-08-12,631,639,627.07000732421875,633.1400146484375,2331700,633.1400146484375
NFLX,2024-08-13,638.55999755859375,650.969970703125,635.5,648.02001953125,2639600,648.02001953125
NFLX,2024-08-14,648.70001220703125,663.57000732421875,648.70001220703125,661.67999267578125,4014300,661.67999267578125
NFLX,2024-08-15,668.489990234375,673.19000244140625,659.79998779296875,663.219970703125,3210200,663.219970703125
NFLX,2024-08-16,669.42999267578125,680.22998046875,665.3599853515625,674.07000732421875,3511000,674.07000732421875
NFLX,2024-08-19,674.07000732421875,688.84002685546875,672.90997314453125,688.530029296875,3016200,688.530029296875
NFLX,2024-08-20,688.8599853515625,711.33001708984375,688.25,698.53997802734375,4813100,698.53997802734375
NFLX,2024-08-21,697,701,691.3800048828125,697.1199951171875,2235300,697.1199951171875
NFLX,2024-08-22,691,701.5,686.239990234375,688.96002197265625,2729400,688.96002197265625
NFLX,2024-08-23,694.1300048828125,696.07000732421875,678.6300048828125,686.72998046875,2354500,686.72998046875
NFLX,2024-08-26,687.260009765625,690.59002685546875,681.6400146484375,688.44000244140625,1354200,688.44000244140625
NFLX,2024-08-27,688.530029296875,707.8900146484375,686.91998291015625,695.719970703125,3164900,695.719970703125
NFLX,2024-08-28,695.83001708984375,696.66998291015625,677.0999755859375,683.84002685546875,2430600,683.84002685546875
NFLX,2024-08-29,690,699.79998779296875,686.07000732421875,692.47998046875,2187000,692.47998046875
NFLX,2024-08-30,700.3599853515625,701.8599853515625,688.15997314453125,701.3499755859375,3266700,701.3499755859375
NVDA,2000-01-03,0.09843800216913223,0.09921900182962418,0.09192699939012527,0.09752599895000458,300912000,0.08944582939147949
NVDA,2000-01-04,0.09583300352096558,0.09609399735927582,0.09010399878025055,0.09492199867963791,300480000,0.08705754578113556
NVDA,2000-01-05,0.09218800067901611,0.09375,0.09049499779939651,0.09179700165987015,188352000,0.0841914713382721
NVDA,2000-01-06,0.09179700165987015,0.09179700165987015,0.08229199796915054,0.08580700308084488,120480000,0.07869776338338852
NVDA,2000-01-07,0.0854170024394989,0.0881510004401207,0.08411499857902527,0.08724000304937363,71184000,0.0800120010972023
NVDA,2000-01-10,0.08749999850988388,0.09375,0.0859379991889,0.09010399878025055,239856000,0.08263873308897018
NVDA,2000-01-11,0.08958300203084946,0.09062500298023224,0.0864579975605011,0.0864579975605011,148128000,0.07929481565952301
NVDA,2000-01-12,0.0864579975605011,0.08658900111913681,0.08307299762964249,0.0842449963092804,123552000,0.077265165746212
NVDA,2000-01-13,0.08411499857902527,0.08854199945926666,0.08307299762964249,0.08776000142097473,132192000,0.08048895001411438
NVDA,2000-01-14,0.08906300365924835,0.09518200159072876,0.08880200237035751,0.09153600037097931,604560000,0.08395211398601532
NVDA,2000-01-18,0.09270799905061722,0.09583300352096558,0.08854199945926666,0.0954430028796196,261648000,0.08753538876771927
NVDA,2000-01-19,0.09583300352096558,0.09583300352096558,0.09375,0.09453099966049194,164688000,0.08669894933700562
NVDA,2000-01-20,0.09531299769878387,0.10052099823951721,0.09348999708890915,0.09427099674940109,179568000,0.08646050840616226
NVDA,2000-01-21,0.09401000291109085,0.09440100193023682,0.09088499844074249,0.09322900325059891,544272000,0.08550485223531723
NVDA,2000-01-24,0.09622400254011154,0.09622400254011154,0.08854199945926666,0.08906300365924835,256944000,0.08168398588895798
NVDA,2000-01-25,0.08945299685001373,0.09036500006914139,0.0854170024394989,0.08828099817037582,237120000,0.0809667706489563
NVDA,2000-01-26,0.08828099817037582,0.09062500298023224,0.08307299762964249,0.08463499695062637,232464000,0.07762286067008972
NVDA,2000-01-27,0.08528599888086319,0.08528599888086319,0.07708299905061722,0.08020800352096558,458208000,0.07356264442205429
NVDA,2000-01-28,0.07916700094938278,0.07968799769878387,0.07474000006914139,0.07786499708890915,194448000,0.07141376286745071
NVDA,2000-01-31,0.07825499773025513,0.07994800060987473,0.07291699945926666,0.07721400260925293,182400000,0.07081668078899384
NVDA,2000-02-01,0.07734400033950806,0.07968799769878387,0.07447899878025055,0.07903599739074707,92976000,0.0724877417087555
NVDA,2000-02-02,0.07942699640989304,0.08281300216913223,0.07903599739074707,0.08124999701976776,149040000,0.07451830059289932
NVDA,2000-02-03,0.08385399729013443,0.08554700016975403,0.0820309966802597,0.0825520008802414,108240000,0.07571244984865189
NVDA,2000-02-04,0.08515600115060806,0.08515600115060806,0.08281300216913223,0.08450499922037125,123696000,0.07750362902879715
NVDA,2000-02-07,0.08489599823951721,0.08489599823951721,0.07916700094938278,0.07929699867963791,217488000,0.072727106511592865
NVDA,2000-02-08,0.08124999701976776,0.0859379991889,0.07916700094938278,0.08307299762964249,468816000,0.07619025558233261
NVDA,2000-02-09,0.08619800209999084,0.0876300036907196,0.08502600342035294,0.08515600115060806,589056000,0.07810065895318985
NVDA,2000-02-10,0.09036500006914139,0.10416699945926666,0.09036500006914139,0.10260400176048279,970080000,0.09410309791564941
NVDA,2000-02-11,0.1076819971203804,0.10781300067901611,0.09661500155925751,0.10416699945926666,423792000,0.09553659707307816
NVDA,2000-02-14,0.10442700237035751,0.12083300203084946,0.10338500142097473,0.12083300203084946,650112000,0.11082180589437485
NVDA,2000-02-15,0.1210940033197403,0.12122400104999542,0.11119800060987473,0.11614599823951721,450480000,0.10652309656143188
NVDA,2000-02-16,0.11744800209999084,0.1255210041999817,0.11614599823951721,0.12148399651050568,1019568000,0.11141883581876755
NVDA,2000-02-17,0.12135399878025055,0.12656299769878387,0.11953099817037582,0.12578099966049194,535776000,0.11535988003015518
NVDA,2000-02-18,0.12395799905061722,0.14218799769878387,0.12304700165987015,0.14036500453948975,960864000,0.12873554229736328
NVDA,2000-02-22,0.13593800365924835,0.1377599984407425,0.13124999403953552,0.13645799458026886,542496000,0.12515224516391754
NVDA,2000-02-23,0.13489599525928497,0.13867199420928955,0.13320299983024597,0.1372399926185608,511392000,0.12586943805217743
NVDA,2000-02-24,0.13802100718021393,0.138932004570961,0.13020800054073334,0.13593800365924835,244320000,0.12467534840106964
NVDA,2000-02-25,0.13606800138950348,0.13606800138950348,0.12187500298023224,0.12747399508953094,278736000,0.11691256612539291
NVDA,2000-02-28,0.12682299315929413,0.12812499701976776,0.12447900325059891,0.12656299769878387,517872000,0.11607705056667328
NVDA,2000-02-29,0.12578099966049194,0.13489599525928497,0.12578099966049194,0.1333329975605011,306048000,0.12228613346815109
NVDA,2000-03-01,0.1333329975605011,0.1333329975605011,0.12734399735927582,0.1294270008802414,383568000,0.11870375275611877
NVDA,2000-03-02,0.13046899437904358,0.13046899437904358,0.12031300365924835,0.12070299685001373,191040000,0.11070256680250168
NVDA,2000-03-03,0.12083300203084946,0.12395799905061722,0.11979199945926666,0.12265600264072418,273696000,0.11249373108148575
NVDA,2000-03-06,0.12343800067901611,0.1328130066394806,0.12083300203084946,0.12187500298023224,432096000,0.11177746206521988
NVDA,2000-03-07,0.15625,0.18177099525928497,0.1494790017604828,0.173567995429039,1952208000,0.15918755531311035
NVDA,2000-03-08,0.17347000539302826,0.17656299471855164,0.16093799471855164,0.17499999701976776,668736000,0.16050098836421967
NVDA,2000-03-09,0.17708300054073334,0.22499999403953552,0.17656299471855164,0.20895199477672577,952944000,0.19164001941680908
NVDA,2000-03-10,0.21979199349880219,0.30208298563957214,0.2182289958000183,0.24583299458026886,2161200000,0.22546535730361938
NVDA,2000-03-13,0.22291700541973114,0.3125,0.22083300352096558,0.3109380006790161,2415168000,0.2851763367652893
NVDA,2000-03-14,0.3092449903488159,0.3092449903488159,0.22499999403953552,0.22942699491977692,1567776000,0.21041858196258545
NVDA,2000-03-15,0.24586600065231323,0.2522140145301819,0.21250000596046448,0.22005200386047363,995616000,0.20182029902935028
NVDA,2000-03-16,0.2270829975605011,0.2348960041999817,0.19296899437904358,0.1961909979581833,750384000,0.17993630468845367
NVDA,2000-03-17,0.19166700541973114,0.22291700541973114,0.19163399934768677,0.20807300508022308,557616000,0.19083388149738312
NVDA,2000-03-20,0.21627600491046906,0.2231770008802414,0.20130200684070587,0.20794300734996796,365280000,0.19071458280086517
NVDA,2000-03-21,0.20833300054073334,0.21015599370002747,0.18125000596046448,0.19765600562095642,536640000,0.18127992749214172
NVDA,2000-03-22,0.1992190033197403,0.20520800352096558,0.1958329975605011,0.19908900558948517,230592000,0.1825941801071167
NVDA,2000-03-23,0.19726599752902985,0.21354199945926666,0.19687500596046448,0.2026039958000183,309408000,0.1858179122209549
NVDA,2000-03-24,0.20130200684070587,0.2104170024394989,0.1875,0.19414100050926208,231600000,0.17805613577365875
NVDA,2000-03-27,0.19374999403953552,0.20000000298023224,0.1796880066394806,0.1813800036907196,388944000,0.16635233163833618
NVDA,2000-03-28,0.1751299947500229,0.17708300054073334,0.1645829975605011,0.16783900558948517,393312000,0.15393322706222534
NVDA,2000-03-29,0.1684899926185608,0.1723960041999817,0.15000000596046448,0.1567710041999817,469440000,0.14378228783607483
NVDA,2000-03-30,0.15208299458026886,0.1703130006790161,0.14687499403953552,0.15585899353027344,361920000,0.1429457664489746
NVDA,2000-03-31,0.16650399565696716,0.1830729991197586,0.1635420024394989,0.17600899934768677,962976000,0.1614263355731964
NVDA,2000-04-03,0.1744139939546585,0.17499999701976776,0.15768200159072876,0.16223999857902527,329952000,0.1487981230020523
NVDA,2000-04-04,0.17083300650119781,0.17369799315929413,0.11874999850988388,0.15625,513792000,0.14330442249774933
NVDA,2000-04-05,0.15781299769878387,0.203125,0.14973999559879303,0.19101600348949432,639600000,0.1751900315284729
NVDA,2000-04-06,0.1998700052499771,0.21002599596977234,0.1903650015592575,0.1998700052499771,404592000,0.18331047892570496
NVDA,2000-04-07,0.2098959982395172,0.21875,0.20104199647903442,0.2136719971895218,318576000,0.19596892595291138
NVDA,2000-04-10,0.21731799840927124,0.2299479991197586,0.1907549947500229,0.1947920024394989,395280000,0.17865318059921265
NVDA,2000-04-11,0.1812169998884201,0.19791699945926666,0.16666699945926666,0.18320299685001373,457584000,0.16802436113357544
NVDA,2000-04-12,0.18346400558948517,0.1875,0.1635420024394989,0.16419300436973572,313440000,0.15058936178684235
NVDA,2000-04-13,0.16549499332904816,0.1713539958000183,0.15442700684070587,0.15716099739074707,313296000,0.14413997530937195
NVDA,2000-04-14,0.14713500440120697,0.1584639996290207,0.13645799458026886,0.143326997756958,421920000,0.13145214319229126
NVDA,2000-04-17,0.13124999403953552,0.15625,0.13124999403953552,0.1506509929895401,294096000,0.13816922903060913
NVDA,2000-04-18,0.16582000255584717,0.1869789958000183,0.16093799471855164,0.17734399437904358,477504000,0.16265073418617249
NVDA,2000-04-19,0.18294300138950348,0.18541699647903442,0.16666699945926666,0.16888000071048737,278352000,0.1548880785703659
NVDA,2000-04-20,0.17343799769878387,0.17669300734996796,0.16562500596046448,0.1679690033197403,153936000,0.15405252575874329
NVDA,2000-04-24,0.15833300352096558,0.16536499559879303,0.15130199491977692,0.1596350073814392,205968000,0.14640899002552032
NVDA,2000-04-25,0.1667969971895218,0.18229199945926666,0.16640600562095642,0.17708300054073334,249696000,0.1624113768339157
NVDA,2000-04-26,0.18945300579071045,0.19374999403953552,0.17499999701976776,0.1752600073814392,254112000,0.1607394516468048
NVDA,2000-04-27,0.1635420024394989,0.1914059966802597,0.16263000667095184,0.18958300352096558,280992000,0.17387574911117554
NVDA,2000-04-28,0.1925780028104782,0.20000000298023224,0.18567700684070587,0.18567700684070587,179040000,0.170293390750885
NVDA,2000-05-01,0.19270800054073334,0.19687500596046448,0.18710899353027344,0.19166700541973114,119424000,0.17578712105751038
NVDA,2000-05-02,0.19166700541973114,0.20286500453948975,0.17890599370002747,0.1842450052499771,234000000,0.16897998750209808
NVDA,2000-05-03,0.1830729991197586,0.18906299769878387,0.16666699945926666,0.18125000596046448,329184000,0.1662331223487854
NVDA,2000-05-04,0.18085899949073792,0.19114600121974945,0.17929700016975403,0.18346400558948517,241200000,0.16826367378234863
NVDA,2000-05-05,0.18268199265003204,0.1963540017604828,0.1802079975605011,0.1919270008802414,170592000,0.17602555453777313
NVDA,2000-05-08,0.1869789958000183,0.19374999403953552,0.1846349984407425,0.18489600718021393,185136000,0.1695770025253296
NVDA,2000-05-09,0.1880210041999817,0.18958300352096558,0.17708300054073334,0.18229199945926666,176832000,0.16718880832195282
NVDA,2000-05-10,0.18046900629997253,0.18059900403022766,0.16276000440120697,0.16432300209999084,274080000,0.15070852637290955
NVDA,2000-05-11,0.16666699945926666,0.17434899508953094,0.16445299983024597,0.1713539958000183,245904000,0.1571570336818695
NVDA,2000-05-12,0.17604200541973114,0.18541699647903442,0.16614599525928497,0.16614599525928497,187824000,0.15238051116466522
NVDA,2000-05-15,0.16536499559879303,0.18046900629997253,0.15729199349880219,0.17760400474071503,282096000,0.1628892421722412
NVDA,2000-05-16,0.18541699647903442,0.201432004570961,0.18333299458026886,0.1958329975605011,366432000,0.17960794270038605
NVDA,2000-05-17,0.20624999701976776,0.2388020008802414,0.20611999928951263,0.23020799458026886,1290624000,0.2111348956823349
NVDA,2000-05-18,0.2315099984407425,0.23528599739074707,0.2131509929895401,0.21458299458026886,509904000,0.19680450856685638
NVDA,2000-05-19,0.20833300054073334,0.21979199349880219,0.20677100121974945,0.21276000142097473,521184000,0.1951325237751007
NVDA,2000-05-22,0.2104170024394989,0.2265630066394806,0.19179700314998627,0.2265630066394806,517152000,0.20779193937778473
NVDA,2000-05-23,0.22083300352096558,0.24570299685001373,0.2171880006790161,0.22473999857902527,778560000,0.20611989498138428
NVDA,2000-05-24,0.22447900474071503,0.22812500596046448,0.19218799471855164,0.22187499701976776,739632000,0.20349229872226715
NVDA,2000-05-25,0.22513000667095184,0.23854200541973114,0.2160159945487976,0.21875,569184000,0.20062614977359772
NVDA,2000-05-26,0.21985700726509094,0.2259110063314438,0.20624999701976776,0.21985700726509094,183456000,0.2016415148973465
NVDA,2000-05-30,0.22578099370002747,0.23463499546051025,0.22473999857902527,0.22890600562095642,303648000,0.2099408209323883
NVDA,2000-05-31,0.22812500596046448,0.2416670024394989,0.22812500596046448,0.2377600073814392,469536000,0.21806120872497559
NVDA,2000-06-01,0.24479199945926666,0.24700500071048737,0.2382809966802597,0.2444009929895401,418992000,0.22415201365947723
NVDA,2000-06-02,0.2494789958000183,0.27708300948143005,0.2494789958000183,0.2740890085697174,592176000,0.2513802945613861
NVDA,2000-06-05,0.27369800209999084,0.29374998807907104,0.2627600133419037,0.27998000383377075,491904000,0.25678321719169617
NVDA,2000-06-06,0.28099000453948975,0.2914060056209564,0.2645829916000366,0.26601600646972656,375888000,0.24397622048854828
NVDA,2000-06-07,0.2640630006790161,0.2662760019302368,0.25025999546051025,0.25416699051856995,332352000,0.23310889303684235
NVDA,2000-06-08,0.2606770098209381,0.26093798875808716,0.24583299458026886,0.2561199963092804,460704000,0.23490001261234283
NVDA,2000-06-09,0.26093798875808716,0.2750000059604645,0.25703099370002747,0.2634109854698181,467280000,0.24158699810504913
NVDA,2000-06-12,0.2645829916000366,0.2667970061302185,0.2505210041999817,0.25637999176979065,380016000,0.23513853549957275
NVDA,2000-06-13,0.24921900033950806,0.2645829916000366,0.24791699647903442,0.2644529938697815,447840000,0.2425425797700882
NVDA,2000-06-14,0.26940101385116577,0.27083298563957214,0.2607100009918213,0.26419299840927124,275088000,0.24230420589447021
NVDA,2000-06-15,0.2634109854698181,0.2710939943790436,0.24921900033950806,0.2710939943790436,338592000,0.24863344430923462
NVDA,2000-06-16,0.27011701464653015,0.3125,0.2700519859790802,0.3119789958000183,987840000,0.2861309349536896
NVDA,2000-06-19,0.31119799613952637,0.35677099227905273,0.3033849895000458,0.3315100073814392,1052160000,0.30404388904571533
NVDA,2000-06-20,0.3372400104999542,0.34114599227905273,0.32291701436042786,0.3270829916000366,610272000,0.29998350143432617
NVDA,2000-06-21,0.3220050036907196,0.3666670024394989,0.3220050036907196,0.36028599739074707,614880000,0.3304356336593628
NVDA,2000-06-22,0.3587239980697632,0.3661459982395172,0.3372400104999542,0.34062498807907104,614352000,0.3124035894870758
NVDA,2000-06-23,0.3315100073814392,0.33567699790000916,0.30833300948143005,0.308463990688324,607392000,0.2829073369503021
NVDA,2000-06-26,0.3145830035209656,0.3476560115814209,0.3096350133419037,0.34570300579071045,618288000,0.3170608878135681
NVDA,2000-06-27,0.3427079916000366,0.34843799471855164,0.2877599895000458,0.296875,604608000,0.27227845788002014
NVDA,2000-06-28,0.3031249940395355,0.3145830035209656,0.27708300948143005,0.28541699051856995,586608000,0.2617698013782501
NVDA,2000-06-29,0.28046900033950806,0.28046900033950806,0.23958300054073334,0.24427099525928497,1184880000,0.22403275966644287
NVDA,2000-06-30,0.25572898983955383,0.26927098631858826,0.2432290017604828,0.26484400033950806,1209192000,0.24290123581886292
NVDA,2000-07-03,0.2666670083999634,0.2750000059604645,0.2520830035209656,0.25468799471855164,232680000,0.2335866540670395
NVDA,2000-07-05,0.25364598631858826,0.25416699051856995,0.21979199349880219,0.22734400629997253,777936000,0.2085082083940506
NVDA,2000-07-06,0.2276040017604828,0.2494789958000183,0.2221350073814392,0.2411459982395172,603936000,0.22116665542125702
NVDA,2000-07-07,0.25,0.25416699051856995,0.23749999701976776,0.24244800209999084,346560000,0.222360759973526
NVDA,2000-07-10,0.2382809966802597,0.26093798875808716,0.23593799769878387,0.2549479901790619,351264000,0.23382513225078583
NVDA,2000-07-11,0.25156301259994507,0.2885420024394989,0.24869799613952637,0.27552101016044617,755304000,0.25269362330436707
NVDA,2000-07-12,0.28697898983955383,0.29765599966049194,0.2778649926185608,0.2833330035209656,388152000,0.25985845923423767
NVDA,2000-07-13,0.28932300209999084,0.3114579916000366,0.28880199790000916,0.30989599227905273,458736000,0.2842206358909607
NVDA,2000-07-14,0.31614598631858826,0.32213500142097473,0.30000001192092896,0.3075520098209381,280200000,0.28207069635391235
NVDA,2000-07-17,0.31224000453948975,0.3125,0.3031249940395355,0.3041670024394989,105552000,0.27896633744239807
NVDA,2000-07-18,0.2874999940395355,0.3125,0.2874999940395355,0.29817700386047363,183672000,0.2734726071357727
NVDA,2000-07-19,0.2874999940395355,0.2895829975605011,0.27317699790000916,0.2791669964790344,189504000,0.25603753328323364
NVDA,2000-07-20,0.278905987739563,0.29374998807907104,0.27812498807907104,0.2867189943790436,142992000,0.2629638910293579
NVDA,2000-07-21,0.2874999940395355,0.2958329916000366,0.2833330035209656,0.2903650104999542,251928000,0.2663077712059021
NVDA,2000-07-24,0.2906250059604645,0.29270800948143005,0.25416699051856995,0.265625,281112000,0.24361754953861237
NVDA,2000-07-25,0.26979199051856995,0.2718749940395355,0.25520798563957214,0.25572898983955383,335304000,0.23454144597053528
NVDA,2000-07-26,0.25572898983955383,0.25572898983955383,0.22968800365924835,0.23671899735927582,380064000,0.21710646152496338
NVDA,2000-07-27,0.22916699945926666,0.23229199647903442,0.21666699647903442,0.21979199349880219,331560000,0.20158185064792633
NVDA,2000-07-28,0.22083300352096558,0.24140599370002747,0.20833300054073334,0.22499999403953552,512664000,0.20635837316513062
NVDA,2000-07-31,0.23749999701976776,0.2505210041999817,0.22499999403953552,0.25,371232000,0.2292870730161667
NVDA,2000-08-01,0.25,0.2520830035209656,0.2432290017604828,0.24505199491977692,350616000,0.22474902868270874
NVDA,2000-08-02,0.2416670024394989,0.254036009311676,0.2377600073814392,0.25,345432000,0.2292870730161667
NVDA,2000-08-03,0.22499999403953552,0.2666670083999634,0.22499999403953552,0.26093798875808716,368664000,0.2393188625574112
NVDA,2000-08-04,0.26718801259994507,0.27083298563957214,0.26145800948143005,0.265625,194784000,0.24361754953861237
NVDA,2000-08-07,0.2674480080604553,0.28880199790000916,0.26640599966049194,0.28645798563957214,246936000,0.26272448897361755
NVDA,2000-08-08,0.2802079916000366,0.2958329916000366,0.2791669964790344,0.2802079916000366,128112000,0.2569921910762787
NVDA,2000-08-09,0.28385400772094727,0.2856769859790802,0.267969012260437,0.2718749940395355,136248000,0.24934974312782288
NVDA,2000-08-10,0.265625,0.28125,0.26041701436042786,0.2750000059604645,156432000,0.25221583247184753
NVDA,2000-08-11,0.27552101016044617,0.27760401368141174,0.25572898983955383,0.2684899866580963,131928000,0.24624516069889069
NVDA,2000-08-14,0.2718749940395355,0.2744790017604828,0.26249998807907104,0.2710939943790436,108576000,0.24863344430923462
NVDA,2000-08-15,0.2723959982395172,0.30208298563957214,0.27161499857902527,0.2966800034046173,443328000,0.2720996141433716
NVDA,2000-08-16,0.31275999546051025,0.31275999546051025,0.2950519919395447,0.3041670024394989,266232000,0.27896633744239807
NVDA,2000-08-17,0.30000001192092896,0.3114579916000366,0.2989580035209656,0.30989599227905273,129816000,0.2842206358909607
NVDA,2000-08-18,0.3085939884185791,0.32447901368141174,0.3080730140209198,0.3208329975605011,204720000,0.2942515015602112
NVDA,2000-08-21,0.3325519859790802,0.3382810056209564,0.32499998807907104,0.325780987739563,464472000,0.29878944158554077
NVDA,2000-08-22,0.30885401368141174,0.31562501192092896,0.29218798875808716,0.2950519919395447,658872000,0.27060651779174805
NVDA,2000-08-23,0.2903650104999542,0.31275999546051025,0.28437501192092896,0.31224000453948975,352800000,0.28637027740478516
NVDA,2000-08-24,0.3104169964790344,0.3236980140209198,0.3046880066394806,0.32057300209999084,332616000,0.29401302337646484
NVDA,2000-08-25,0.31718799471855164,0.32395800948143005,0.3109380006790161,0.3125,153048000,0.28660884499549866
NVDA,2000-08-28,0.31406301259994507,0.3291670083999634,0.3104169964790344,0.32499998807907104,189264000,0.2980732023715973
NVDA,2000-08-29,0.3263019919395447,0.3270829916000366,0.3208329975605011,0.3242189884185791,149376000,0.29735690355300903
NVDA,2000-08-30,0.32057300209999084,0.3315100073814392,0.31718799471855164,0.3270829916000366,178080000,0.29998350143432617
NVDA,2000-08-31,0.3320310115814209,0.34375,0.32552099227905273,0.33072900772094727,388896000,0.30332764983177185
NVDA,2000-09-01,0.3375000059604645,0.34062498807907104,0.3276039958000183,0.33125001192092896,204144000,0.303805410861969
NVDA,2000-09-05,0.33906298875808716,0.3393230140209198,0.32942700386047363,0.33177098631858826,246144000,0.3042832911014557
NVDA,2000-09-06,0.3330729901790619,0.3330729901790619,0.3062500059604645,0.30885401368141174,230136000,0.28326496481895447
NVDA,2000-09-07,0.3135420083999634,0.3260419964790344,0.30052098631858826,0.32552099227905273,239760000,0.2985510230064392
NVDA,2000-09-08,0.3218750059604645,0.3291670083999634,0.3052079975605011,0.3062500059604645,222648000,0.28087666630744934
NVDA,2000-09-11,0.3023439943790436,0.3041670024394989,0.2822920083999634,0.29374998807907104,285888000,0.2694123685359955
NVDA,2000-09-12,0.2940100133419037,0.30937498807907104,0.2874999940395355,0.2919270098209381,125976000,0.267740398645401
NVDA,2000-09-13,0.29114601016044617,0.29661500453948975,0.28489598631858826,0.291797012090683,239976000,0.26762115955352783
NVDA,2000-09-14,0.29322901368141174,0.3062500059604645,0.28541699051856995,0.2890630066394806,216336000,0.2651137411594391
NVDA,2000-09-15,0.2874999940395355,0.29947900772094727,0.28541699051856995,0.2953779995441437,242592000,0.270905464887619
NVDA,2000-09-18,0.29609400033950806,0.2979170083999634,0.2750000059604645,0.27812498807907104,163488000,0.25508198142051697
NVDA,2000-09-19,0.26536500453948975,0.2874999940395355,0.26249998807907104,0.2867189943790436,301104000,0.2629638910293579
NVDA,2000-09-20,0.278905987739563,0.28437501192092896,0.2729170024394989,0.2773439884185791,227568000,0.25436559319496155
NVDA,2000-09-21,0.2794269919395447,0.29557299613952637,0.2791669964790344,0.2892580032348633,346824000,0.2652924954891205
NVDA,2000-09-22,0.2606770098209381,0.2979170083999634,0.26041701436042786,0.29427099227905273,387264000,0.269890159368515
NVDA,2000-09-25,0.3033849895000458,0.3197920024394989,0.30104199051856995,0.3153649866580963,467568000,0.2892364263534546
NVDA,2000-09-26,0.3187499940395355,0.3265630006790161,0.3041670024394989,0.32291701436042786,337344000,0.29616275429725647
NVDA,2000-09-27,0.3203130066394806,0.35572901368141174,0.3203130066394806,0.34062498807907104,676128000,0.3124035894870758
NVDA,2000-09-28,0.3375000059604645,0.3531250059604645,0.3291670083999634,0.3510420024394989,333816000,0.32195770740509033
NVDA,2000-09-29,0.34114599227905273,0.35416701436042786,0.3354170024394989,0.34114599227905273,373872000,0.3128814697265625
NVDA,2000-10-02,0.3458330035209656,0.359375,0.32447901368141174,0.3330729901790619,340584000,0.3054773211479187
NVDA,2000-10-03,0.3348959982395172,0.3375000059604645,0.3125,0.31510400772094727,300264000,0.28899723291397095
NVDA,2000-10-04,0.30677101016044617,0.31666699051856995,0.30260398983955383,0.3114579916000366,419568000,0.28565317392349243
NVDA,2000-10-05,0.31380200386047363,0.31380200386047363,0.29765599966049194,0.3041670024394989,525048000,0.27896633744239807
NVDA,2000-10-06,0.30494800209999084,0.3070310056209564,0.28099000453948975,0.2851560115814209,1027176000,0.26153042912483215
NVDA,2000-10-09,0.2778649926185608,0.2958329916000366,0.2583329975605011,0.2914060056209564,665256000,0.2672625780105591
NVDA,2000-10-10,0.2791669964790344,0.29322901368141174,0.2666670083999634,0.26927098631858826,415944000,0.24696147441864014
NVDA,2000-10-11,0.2528649866580963,0.28645798563957214,0.2427079975605011,0.27161499857902527,535776000,0.24911126494407654
NVDA,2000-10-12,0.27760401368141174,0.29374998807907104,0.2583329975605011,0.26093798875808716,401616000,0.2393188625574112
NVDA,2000-10-13,0.2627600133419037,0.2791669964790344,0.25996100902557373,0.27135398983955383,578976000,0.24887195229530334
NVDA,2000-10-16,0.27135398983955383,0.27135398983955383,0.2588540017604828,0.2651039958000183,339216000,0.24313965439796448
NVDA,2000-10-17,0.2640630006790161,0.2651039958000183,0.24296900629997253,0.24583299458026886,463248000,0.22546535730361938
NVDA,2000-10-18,0.2299479991197586,0.25598999857902527,0.21900999546051025,0.24192699790000916,416952000,0.22188299894332886
NVDA,2000-10-19,0.25755199790000916,0.26875001192092896,0.25364598631858826,0.26536500453948975,294888000,0.24337904155254364
NVDA,2000-10-20,0.2591150104999542,0.296875,0.2572920024394989,0.2901040017604828,387360000,0.2660684883594513
NVDA,2000-10-23,0.2924480140209198,0.29427099227905273,0.2744790017604828,0.283594012260437,182112000,0.26009783148765564
NVDA,2000-10-24,0.2822920083999634,0.28697898983955383,0.2734380066394806,0.2744790017604828,193968000,0.25173795223236084
NVDA,2000-10-25,0.26692700386047363,0.27083298563957214,0.24869799613952637,0.2505210041999817,385512000,0.2297649383544922
NVDA,2000-10-26,0.2520830035209656,0.27083298563957214,0.234375,0.2611980140209198,265776000,0.23955735564231873
NVDA,2000-10-27,0.26145800948143005,0.26790401339530945,0.24583299458026886,0.25520798563957214,210960000,0.2340635359287262
NVDA,2000-10-30,0.2510420083999634,0.25670599937438965,0.23697899281978607,0.2372400015592575,192120000,0.21758431196212769
NVDA,2000-10-31,0.2466149926185608,0.26302099227905273,0.23906299471855164,0.25891900062561035,299256000,0.2374672144651413
NVDA,2000-11-01,0.25260400772094727,0.26249998807907104,0.24375000596046448,0.2588540017604828,304536000,0.23740750551223755
NVDA,2000-11-02,0.267969012260437,0.28541699051856995,0.2635419964790344,0.27864599227905273,192888000,0.25555965304374695
NVDA,2000-11-03,0.2750000059604645,0.30208298563957214,0.2729170024394989,0.296875,268632000,0.27227845788002014
NVDA,2000-11-06,0.30390599370002747,0.33333298563957214,0.30208298563957214,0.3197920024394989,635040000,0.2932966649532318
NVDA,2000-11-07,0.3145830035209656,0.3145830035209656,0.2874999940395355,0.29817700386047363,258240000,0.2734726071357727
NVDA,2000-11-08,0.30156299471855164,0.30156299471855164,0.28489598631858826,0.28932300209999084,187080000,0.2653520703315735
NVDA,2000-11-09,0.2718749940395355,0.28541699051856995,0.24635399878025055,0.2591150104999542,564528000,0.2376469075679779
NVDA,2000-11-10,0.267969012260437,0.28125,0.23854200541973114,0.24505199491977692,805248000,0.22474902868270874
NVDA,2000-11-13,0.2328130006790161,0.2729170024394989,0.22499999403953552,0.2460940033197403,530040000,0.22570474445819855
NVDA,2000-11-14,0.26249998807907104,0.29322901368141174,0.26041701436042786,0.29114601016044617,470736000,0.26702404022216797
NVDA,2000-11-15,0.28593799471855164,0.2950519919395447,0.27421900629997253,0.28730499744415283,423864000,0.26350137591362
NVDA,2000-11-16,0.2791669964790344,0.28645798563957214,0.2666670083999634,0.26927098631858826,235536000,0.24696147441864014
NVDA,2000-11-17,0.27135398983955383,0.2851560115814209,0.25520798563957214,0.2640630006790161,178776000,0.24218499660491943
NVDA,2000-11-20,0.2542969882488251,0.2544269859790802,0.24088500440120697,0.24375000596046448,298752000,0.22355492413043976
NVDA,2000-11-21,0.25416699051856995,0.2562499940395355,0.2265630066394806,0.23906299471855164,382512000,0.21925626695156097
NVDA,2000-11-22,0.22916699945926666,0.23645800352096558,0.21666699647903442,0.2265630066394806,409752000,0.20779193937778473
NVDA,2000-11-24,0.22916699945926666,0.2484380006790161,0.22916699945926666,0.23958300054073334,165072000,0.2197331339120865
NVDA,2000-11-27,0.2567709982395172,0.2583329975605011,0.22193999588489532,0.2315099984407425,363864000,0.21232900023460388
NVDA,2000-11-28,0.23502600193023682,0.23749999701976776,0.20911499857902527,0.21425800025463104,382344000,0.19650636613368988
NVDA,2000-11-29,0.21744799613952637,0.21770800650119781,0.18489600718021393,0.20104199647903442,636408000,0.18438537418842316
NVDA,2000-11-30,0.18385399878025055,0.18385399878025055,0.15156300365924835,0.16875000298023224,981624000,0.15476885437965393
NVDA,2000-12-01,0.1791670024394989,0.203125,0.17812499403953552,0.18541699647903442,784080000,0.17005491256713867
NVDA,2000-12-04,0.18658900260925293,0.19270800054073334,0.17395800352096558,0.18828099966049194,474264000,0.17268164455890656
NVDA,2000-12-05,0.2015630006790161,0.20885400474071503,0.18281300365924835,0.20052100718021393,997224000,0.18390753865242004
NVDA,2000-12-06,0.19661499559879303,0.20208300650119781,0.17083300650119781,0.171875,950928000,0.15763485431671143
NVDA,2000-12-07,0.1635420024394989,0.17786499857902527,0.1546880006790161,0.16875000298023224,785184000,0.15476885437965393
NVDA,2000-12-08,0.18619799613952637,0.20833300054073334,0.1688150018453598,0.20729200541973114,853392000,0.19011755287647247
NVDA,2000-12-11,0.20052100718021393,0.2114579975605011,0.1953130066394806,0.20729200541973114,757632000,0.19011755287647247
NVDA,2000-12-12,0.20208300650119781,0.20572899281978607,0.1947920024394989,0.2015630006790161,409512000,0.18486319482326508
NVDA,2000-12-13,0.20078100264072418,0.20416699349880219,0.18229199945926666,0.1859380006790161,675072000,0.1705327183008194
NVDA,2000-12-14,0.1846349984407425,0.18619799613952637,0.16875000298023224,0.17317700386047363,569016000,0.15882903337478638
NVDA,2000-12-15,0.16223999857902527,0.1723960041999817,0.15520800650119781,0.15599000453948975,1094424000,0.1430659294128418
NVDA,2000-12-18,0.16249999403953552,0.16666699945926666,0.15885399281978607,0.16113300621509552,658872000,0.14778289198875427
NVDA,2000-12-19,0.1635420024394989,0.17812499403953552,0.14583300054073334,0.1489579975605011,946200000,0.13661658763885498
NVDA,2000-12-20,0.14140599966049194,0.16197900474071503,0.1255210041999817,0.1328130066394806,1105392000,0.12180927395820618
NVDA,2000-12-21,0.13098999857902527,0.1489579975605011,0.11458300054073334,0.11614599823951721,845256000,0.10652309656143188
NVDA,2000-12-22,0.1255210041999817,0.15937499701976776,0.1255210041999817,0.14609399437904358,949080000,0.13398991525173187
NVDA,2000-12-26,0.1479170024394989,0.1494790017604828,0.13072900474071503,0.1401039958000183,343824000,0.12849609553813934
NVDA,2000-12-27,0.13854199647903442,0.15520800650119781,0.1328130066394806,0.1494790017604828,339456000,0.1370944380760193
NVDA,2000-12-28,0.1434900015592575,0.15416699647903442,0.1411460041999817,0.15026000142097473,419232000,0.13781073689460754
NVDA,2000-12-29,0.15000000596046448,0.15494799613952637,0.1333329975605011,0.13652299344539642,495168000,0.12521184980869293
NVDA,2001-01-02,0.13750000298023224,0.13932299613952637,0.12421900033950806,0.12473999708890915,290808000,0.11440511047840118
NVDA,2001-01-03,0.12083300203084946,0.16432300209999084,0.1177079975605011,0.1630209982395172,910368000,0.14951446652412415
NVDA,2001-01-04,0.1601559966802597,0.1859380006790161,0.1557289958000183,0.18177099525928497,815448000,0.16671103239059448
NVDA,2001-01-05,0.1802079975605011,0.18098999559879303,0.15104199945926666,0.154557004570961,432768000,0.1417517066001892
NVDA,2001-01-08,0.15026000142097473,0.17604200541973114,0.15026000142097473,0.16927100718021393,573768000,0.15524666011333466
NVDA,2001-01-09,0.17161500453948975,0.17604200541973114,0.16328099370002747,0.17265599966049194,302904000,0.1583510786294937
NVDA,2001-01-10,0.16380199790000916,0.18541699647903442,0.15989600121974945,0.1846349984407425,392928000,0.1693377047777176
NVDA,2001-01-11,0.1802079975605011,0.20781299471855164,0.17708300054073334,0.20000000298023224,447648000,0.18342970311641693
NVDA,2001-01-12,0.20338499546051025,0.21562500298023224,0.19374999403953552,0.1958329975605011,669000000,0.17960794270038605
NVDA,2001-01-16,0.19687500596046448,0.19687500596046448,0.17734399437904358,0.18046900629997253,414984000,0.16551683843135834
NVDA,2001-01-17,0.1942709982395172,0.20000000298023224,0.18619799613952637,0.1869789958000183,592584000,0.17148752510547638
NVDA,2001-01-18,0.1869789958000183,0.22812500596046448,0.18281300365924835,0.22285200655460358,948168000,0.20438838005065918
NVDA,2001-01-19,0.22916699945926666,0.23749999701976776,0.21354199945926666,0.21692700684070587,1018704000,0.198954239487648
NVDA,2001-01-22,0.2104170024394989,0.21875,0.20234400033950806,0.20833300054073334,377712000,0.1910722851753235
NVDA,2001-01-23,0.20572899281978607,0.23333300650119781,0.20468799769878387,0.2291020005941391,433632000,0.2101205587387085
NVDA,2001-01-24,0.22890600562095642,0.23125000298023224,0.2148440033197403,0.22812500596046448,451728000,0.20922444760799408
NVDA,2001-01-25,0.22031299769878387,0.22083300352096558,0.20052100718021393,0.20520800352096558,440016000,0.18820619583129883
NVDA,2001-01-26,0.19374999403953552,0.21419300138950348,0.19231800734996796,0.21171900629997253,259248000,0.1941777616739273
NVDA,2001-01-29,0.20520800352096558,0.21302099525928497,0.19791699945926666,0.21276000142097473,354168000,0.1951325237751007
NVDA,2001-01-30,0.21614600718021393,0.2220049947500229,0.2119790017604828,0.21744799613952637,243720000,0.19943207502365112
NVDA,2001-01-31,0.21770800650119781,0.2260420024394989,0.2104170024394989,0.21510399878025055,358344000,0.1972823441028595
NVDA,2001-02-01,0.21510399878025055,0.21770800650119781,0.20572899281978607,0.2162110060453415,371856000,0.19829756021499634
NVDA,2001-02-02,0.21640600264072418,0.22135399281978607,0.19374999403953552,0.1953130066394806,320520000,0.17913100123405457
NVDA,2001-02-05,0.19505199790000916,0.1963540017604828,0.1835940033197403,0.19505199790000916,367584000,0.17889165878295898
NVDA,2001-02-06,0.1914059966802597,0.20000000298023224,0.19095100462436676,0.19609400629997253,250440000,0.1798473298549652
NVDA,2001-02-07,0.1947920024394989,0.1963540017604828,0.17656299471855164,0.1869789958000183,720384000,0.17148752510547638
NVDA,2001-02-08,0.1880210041999817,0.1986979991197586,0.18515600264072418,0.1859380006790161,384288000,0.1705327183008194
NVDA,2001-02-09,0.18437500298023224,0.18567700684070587,0.17786499857902527,0.1846349984407425,259608000,0.1693377047777176
NVDA,2001-02-12,0.18255199491977692,0.1846349984407425,0.17083300650119781,0.1796880066394806,354336000,0.16480055451393127
NVDA,2001-02-13,0.1830729991197586,0.19374999403953552,0.18098999559879303,0.18515600264072418,467736000,0.1698155403137207
NVDA,2001-02-14,0.18281300365924835,0.20416699349880219,0.17499999701976776,0.1986979991197586,690888000,0.18223555386066437
NVDA,2001-02-15,0.2260420024394989,0.23906299471855164,0.22447900474071503,0.23515599966049194,1108512000,0.21567289531230927
NVDA,2001-02-16,0.2231770008802414,0.25416699051856995,0.22291700541973114,0.24791699647903442,1081176000,0.22737668454647064
NVDA,2001-02-20,0.2416670024394989,0.24687500298023224,0.22291700541973114,0.2231770008802414,701304000,0.20468643307685852
NVDA,2001-02-21,0.2148440033197403,0.2427079975605011,0.21250000596046448,0.23333300650119781,646512000,0.21400102972984314
NVDA,2001-02-22,0.23203100264072418,0.25,0.22499999403953552,0.2432290017604828,815304000,0.22307708859443665
NVDA,2001-02-23,0.24192699790000916,0.24583299458026886,0.21875,0.22643199563026428,1034664000,0.20767173171043396
NVDA,2001-02-26,0.21979199349880219,0.2260420024394989,0.21171900629997253,0.22135399281978607,751824000,0.20301446318626404
NVDA,2001-02-27,0.2158849984407425,0.22447900474071503,0.20677100121974945,0.20807300508022308,533832000,0.19083388149738312
NVDA,2001-02-28,0.2065100073814392,0.21875,0.18229199945926666,0.18619799613952637,784056000,0.17077118158340454
NVDA,2001-03-01,0.18385399878025055,0.20416699349880219,0.16666699945926666,0.2009110003709793,915288000,0.18426519632339478
NVDA,2001-03-02,0.18645800650119781,0.1997399926185608,0.1791670024394989,0.18157599866390228,1413504000,0.16653214395046234
NVDA,2001-03-05,0.17447899281978607,0.1880210041999817,0.17343799769878387,0.18333299458026886,742296000,0.1681436151266098
NVDA,2001-03-06,0.19270800054073334,0.2075520008802414,0.18945300579071045,0.20104199647903442,834408000,0.18438537418842316
NVDA,2001-03-07,0.20546899735927582,0.21770800650119781,0.20182299613952637,0.2171880006790161,938280000,0.19919365644454956
NVDA,2001-03-08,0.2109380066394806,0.22682300209999084,0.2109380066394806,0.22447900474071503,829344000,0.2058805525302887
NVDA,2001-03-09,0.21276000142097473,0.21380199491977692,0.18906299769878387,0.20859399437904358,1216776000,0.19131167232990265
NVDA,2001-03-12,0.2015630006790161,0.2109380066394806,0.19218799471855164,0.20104199647903442,762144000,0.18438537418842316
NVDA,2001-03-13,0.2036460041999817,0.22812500596046448,0.2026039958000183,0.22499999403953552,1082352000,0.20635837316513062
NVDA,2001-03-14,0.2148440033197403,0.23854200541973114,0.2148440033197403,0.2377600073814392,1351128000,0.21806120872497559
NVDA,2001-03-15,0.252344012260437,0.26556000113487244,0.2432290017604828,0.2494789958000183,1875984000,0.22880928218364716
NVDA,2001-03-16,0.2455729991197586,0.25520798563957214,0.2382809966802597,0.2484380006790161,1225200000,0.22785456478595734
NVDA,2001-03-19,0.2471349984407425,0.2645829916000366,0.23365899920463562,0.2627600133419037,943896000,0.24098999798297882
NVDA,2001-03-20,0.25963500142097473,0.27604201436042786,0.23541699349880219,0.2382809966802597,1990560000,0.2185390293598175
NVDA,2001-03-21,0.2388020008802414,0.26302099227905273,0.23749999701976776,0.25598999857902527,1877352000,0.23478080332279205
NVDA,2001-03-22,0.2583329975605011,0.28281301259994507,0.2562499940395355,0.2817710041999817,1697760000,0.2584257423877716
NVDA,2001-03-23,0.28697898983955383,0.29218798875808716,0.2651039958000183,0.2791669964790344,1509672000,0.25603753328323364
NVDA,2001-03-26,0.2791669964790344,0.2958329916000366,0.2791669964790344,0.29427099227905273,1542960000,0.269890159368515
NVDA,2001-03-27,0.2885420024394989,0.2986980080604553,0.27135398983955383,0.283594012260437,1702152000,0.26009783148765564
NVDA,2001-03-28,0.2757810056209564,0.29114601016044617,0.2750000059604645,0.2837890088558197,1433280000,0.26027676463127136
NVDA,2001-03-29,0.28131499886512756,0.2979170083999634,0.27552101016044617,0.2880209982395172,1632960000,0.2641580402851105
NVDA,2001-03-30,0.28593799471855164,0.2914060056209564,0.26875001192092896,0.2705079913139343,1423176000,0.24809592962265015
NVDA,2001-04-02,0.26979199051856995,0.2763020098209381,0.25572898983955383,0.2591150104999542,1265160000,0.2376469075679779
NVDA,2001-04-03,0.25520798563957214,0.2747400104999542,0.2549479901790619,0.2677080035209656,1991616000,0.2455279678106308
NVDA,2001-04-04,0.25755199790000916,0.25807300209999084,0.22421899437904358,0.24010400474071503,3362472000,0.2202109694480896
NVDA,2001-04-05,0.25598999857902527,0.26640599966049194,0.24895800650119781,0.2622399926185608,1724760000,0.24051299691200256
NVDA,2001-04-06,0.2588540017604828,0.2750000059604645,0.2544269859790802,0.2611980140209198,1547664000,0.23955735564231873
NVDA,2001-04-09,0.26625001430511475,0.272707998752594,0.24437500536441803,0.2485000044107437,1097160000,0.22791138291358948
NVDA,2001-04-10,0.2544580101966858,0.2800000011920929,0.25212499499320984,0.27195799350738525,1186416000,0.24942587316036224
NVDA,2001-04-11,0.28870800137519836,0.2991670072078705,0.28041699528694153,0.28837499022483826,1426872000,0.2644825577735901
NVDA,2001-04-12,0.2830420136451721,0.3052079975605011,0.2776249945163727,0.29270800948143005,1440264000,0.2684565782546997
NVDA,2001-04-16,0.2874999940395355,0.2935419976711273,0.280333012342453,0.2855829894542694,764112000,0.2619219124317169
NVDA,2001-04-17,0.281374990940094,0.3018749952316284,0.28125,0.29958298802375793,1112448000,0.2747620642185211
NVDA,2001-04-18,0.31220799684524536,0.35166698694229126,0.31220799684524536,0.32191699743270874,2301864000,0.2952456474304199
NVDA,2001-04-19,0.32374998927116394,0.3551250100135803,0.3222920000553131,0.3495829999446869,1632264000,0.32061946392059326
NVDA,2001-04-20,0.3453750014305115,0.37495800852775574,0.3362500071525574,0.3623329997062683,1773840000,0.3323131203651428
NVDA,2001-04-23,0.3544580042362213,0.3547919988632202,0.33958300948143005,0.343207985162735,1239000000,0.3147725760936737
NVDA,2001-04-24,0.3422499895095825,0.36787500977516174,0.3135420083999634,0.31891700625419617,1828320000,0.2924942374229431
NVDA,2001-04-25,0.31975001096725464,0.34495800733566284,0.3185420036315918,0.3335829973220825,1423728000,0.30594509840011597
NVDA,2001-04-26,0.34083300828933716,0.34083300828933716,0.3041670024394989,0.30729201436042786,1486008000,0.28183239698410034
NVDA,2001-04-27,0.31916698813438416,0.3305419981479645,0.3129580020904541,0.3291670083999634,915672000,0.3018951117992401
NVDA,2001-04-30,0.33812499046325684,0.366457998752594,0.3309580087661743,0.3470830023288727,1583280000,0.31832659244537354
NVDA,2001-05-01,0.3483330011367798,0.38041698932647705,0.3427079916000366,0.37950000166893005,1867368000,0.3480578362941742
NVDA,2001-05-02,0.3893750011920929,0.3893750011920929,0.36583301424980164,0.3707920014858246,1547784000,0.34007129073143005
NVDA,2001-05-03,0.3595829904079437,0.37083300948143005,0.3573330044746399,0.3691670000553131,960504000,0.3385808765888214
NVDA,2001-05-04,0.3583329916000366,0.3801249861717224,0.35666701197624207,0.37424999475479126,953520000,0.3432427942752838
NVDA,2001-05-07,0.3728330135345459,0.39375001192092896,0.36845800280570984,0.39104199409484863,975600000,0.35864365100860596
NVDA,2001-05-08,0.39683300256729126,0.3970000147819519,0.35941699147224426,0.36274999380111694,1620144000,0.3326955735683441
NVDA,2001-05-09,0.35120800137519836,0.358832985162735,0.34333300590515137,0.34575000405311584,1319040000,0.3171040117740631
NVDA,2001-05-10,0.3557499945163727,0.3599579930305481,0.33000001311302185,0.33412501215934753,998904000,0.30644217133522034
NVDA,2001-05-11,0.33329200744628906,0.3354170024394989,0.31891700625419617,0.32558301091194153,921216000,0.2986079156398773
NVDA,2001-05-14,0.3265419900417328,0.3322499990463257,0.3147920072078705,0.3283750116825104,702432000,0.3011684715747833
NVDA,2001-05-15,0.33125001192092896,0.35416701436042786,0.32749998569488525,0.34016698598861694,1242600000,0.31198370456695557
NVDA,2001-05-16,0.3323749899864197,0.3583329916000366,0.33024999499320984,0.3562079966068268,957096000,0.32669562101364136
NVDA,2001-05-17,0.35737499594688416,0.3729169964790344,0.3518750071525574,0.36250001192092896,919056000,0.3324662446975708
NVDA,2001-05-18,0.3612920045852661,0.37083300948143005,0.35249999165534973,0.3595829904079437,575832000,0.3297909200191498
NVDA,2001-05-21,0.3587920069694519,0.3833329975605011,0.35158300399780273,0.37583300471305847,1064688000,0.34469473361968994
NVDA,2001-05-22,0.38133299350738525,0.3908329904079437,0.3666670024394989,0.3870829939842224,1049976000,0.35501253604888916
NVDA,2001-05-23,0.40229201316833496,0.41666701436042786,0.37916699051856995,0.3837920129299164,2244912000,0.3519943058490753
NVDA,2001-05-24,0.3812499940395355,0.39933300018310547,0.36979201436042786,0.3894580006599426,1680576000,0.3571907579898834
NVDA,2001-05-25,0.3816249966621399,0.3872919976711273,0.375,0.382082998752594,947952000,0.35042688250541687
NVDA,2001-05-29,0.3799169957637787,0.3799999952316284,0.36125001311302185,0.3664169907569885,920568000,0.3360588550567627
NVDA,2001-05-30,0.3577919900417328,0.37595799565315247,0.3558329939842224,0.3595829904079437,3308904000,0.3297909200191498
NVDA,2001-05-31,0.3624579906463623,0.36458298563957214,0.3490000069141388,0.35670799016952515,1262928000,0.32715412974357605
NVDA,2001-06-01,0.3591670095920563,0.37950000166893005,0.3570829927921295,0.37645798921585083,1022472000,0.3452679216861725
NVDA,2001-06-04,0.3767080008983612,0.37870800495147705,0.3656669855117798,0.37062498927116394,621552000,0.3399181663990021
NVDA,2001-06-05,0.3702079951763153,0.3939580023288727,0.36958301067352295,0.390082985162735,987168000,0.35776400566101074
NVDA,2001-06-06,0.391541987657547,0.3968749940395355,0.3858329951763153,0.3917500078678131,698976000,0.35929298400878906
NVDA,2001-06-07,0.38829201459884644,0.41499999165534973,0.38541701436042786,0.413875013589859,1141152000,0.37958475947380066
NVDA,2001-06-08,0.4126250147819519,0.41324999928474426,0.3988330066204071,0.40312498807907104,712680000,0.36972543597221375
NVDA,2001-06-11,0.40370801091194153,0.4041669964790344,0.38508298993110657,0.3913330137729645,581928000,0.358910471200943
NVDA,2001-06-12,0.3831250071525574,0.41020798683166504,0.3822920024394989,0.40437498688697815,1102728000,0.37087205052375793
NVDA,2001-06-13,0.40733298659324646,0.41350001096725464,0.3872919976711273,0.39079201221466064,938712000,0.3584142327308655
NVDA,2001-06-14,0.3857499957084656,0.39662501215934753,0.38020798563957214,0.389957994222641,946152000,0.3576493263244629
NVDA,2001-06-15,0.38541701436042786,0.4029169976711273,0.37825000286102295,0.39604198932647705,1094544000,0.36322933435440063
NVDA,2001-06-18,0.3950420022010803,0.4014579951763153,0.3760420083999634,0.3803749978542328,856656000,0.34886035323143005
NVDA,2001-06-19,0.3875420093536377,0.3965829908847809,0.3518750071525574,0.3595829904079437,1513128000,0.3297909200191498
NVDA,2001-06-20,0.35295799374580383,0.37916699051856995,0.34562501311302185,0.37504199147224426,1759200000,0.3439691662788391
NVDA,2001-06-21,0.37354201078414917,0.38874998688697815,0.36354199051856995,0.38212499022483826,1484568000,0.3504652976989746
NVDA,2001-06-22,0.38020798563957214,0.3903749883174896,0.37541699409484863,0.38041698932647705,761184000,0.34889882802963257
NVDA,2001-06-25,0.3846670091152191,0.38624998927116394,0.36858299374580383,0.3796670138835907,640032000,0.34821099042892456
NVDA,2001-06-26,0.3712500035762787,0.39250001311302185,0.36979201436042786,0.390625,757920000,0.3582610487937927
NVDA,2001-06-27,0.38874998688697815,0.3895829916000366,0.3719170093536377,0.3785420060157776,895752000,0.34717926383018494
NVDA,2001-06-28,0.38362500071525574,0.3885419964790344,0.37916699051856995,0.382999986410141,909336000,0.3512677550315857
NVDA,2001-06-29,0.3843750059604645,0.39250001311302185,0.3800419867038727,0.38645800948143005,730920000,0.3544393479824066
NVDA,2001-07-02,0.37116700410842896,0.3742919862270355,0.36375001072883606,0.3693329989910126,1040016000,0.3387333154678345
NVDA,2001-07-03,0.3667919933795929,0.37791699171066284,0.36491701006889343,0.37404200434684753,406296000,0.3430519998073578
NVDA,2001-07-05,0.36958301067352295,0.37187498807907104,0.34645798802375793,0.3469170033931732,1020096000,0.3181743025779724
NVDA,2001-07-06,0.3417080044746399,0.34437501430511475,0.32958298921585083,0.3362500071525574,802824000,0.30839115381240845
NVDA,2001-07-09,0.3318749964237213,0.33991700410842896,0.3220829963684082,0.3252499997615814,1014072000,0.2983025908470154
NVDA,2001-07-10,0.32958298921585083,0.3339579999446869,0.32395800948143005,0.3279170095920563,1221744000,0.3007485568523407
NVDA,2001-07-11,0.32666701078414917,0.3325420022010803,0.3171670138835907,0.32729199528694153,904632000,0.30017536878585815
NVDA,2001-07-12,0.3427079916000366,0.34687501192092896,0.3343749940395355,0.3444580137729645,981552000,0.31591907143592834
NVDA,2001-07-13,0.3419170081615448,0.3456670045852661,0.3302080035209656,0.33733299374580383,690144000,0.3093843460083008
NVDA,2001-07-16,0.33354198932647705,0.3375000059604645,0.30854201316833496,0.3102079927921295,1191696000,0.28450673818588257
NVDA,2001-07-17,0.3050000071525574,0.33058300614356995,0.30208298563957214,0.3275420069694519,1169904000,0.3004046082496643
NVDA,2001-07-18,0.31975001096725464,0.3285830020904541,0.3095000088214874,0.31620800495147705,840984000,0.29000982642173767
NVDA,2001-07-19,0.32079198956489563,0.33466699719429016,0.31587499380111694,0.3212920129299164,840024000,0.2946724593639374
NVDA,2001-07-20,0.313291996717453,0.32041698694229126,0.30208298563957214,0.3120419979095459,742464000,0.2861887812614441
NVDA,2001-07-23,0.3125,0.31291699409484863,0.28212499618530273,0.2824999988079071,1547976000,0.2590944766998291
NVDA,2001-07-24,0.2862919867038727,0.3018749952316284,0.28025001287460327,0.30162501335144043,1365312000,0.27663490176200867
NVDA,2001-07-25,0.3010829985141754,0.3016670048236847,0.2886669933795929,0.2987079918384552,1245888000,0.27395957708358765
NVDA,2001-07-26,0.29587501287460327,0.33125001192092896,0.2943750023841858,0.3291670083999634,1714152000,0.3018951117992401
NVDA,2001-07-27,0.32854199409484863,0.3411250114440918,0.3187499940395355,0.3375000059604645,1094688000,0.30953770875930786
NVDA,2001-07-30,0.3379170000553131,0.3392919898033142,0.3258329927921295,0.32945799827575684,582288000,0.30216184258461
NVDA,2001-07-31,0.3299170136451721,0.33854201436042786,0.31791698932647705,0.33708301186561584,1187760000,0.3091551661491394
NVDA,2001-08-01,0.34370800852775574,0.35941699147224426,0.3413330018520355,0.3576669991016388,1204944000,0.3280337452888489
NVDA,2001-08-02,0.3622080087661743,0.3674579858779907,0.34995800256729126,0.36616700887680054,1097928000,0.3358294367790222
NVDA,2001-08-03,0.36250001192092896,0.36891698837280273,0.35566699504852295,0.36329200863838196,820344000,0.33319273591041565
NVDA,2001-08-06,0.36070799827575684,0.3779999911785126,0.35683301091194153,0.3742919862270355,1292568000,0.3432812988758087
NVDA,2001-08-07,0.374208003282547,0.3760420083999634,0.3643749952316284,0.3687500059604645,1088616000,0.3381985127925873
NVDA,2001-08-08,0.3655419945716858,0.375,0.3577499985694885,0.359375,1125696000,0.32960018515586853
NVDA,2001-08-09,0.35770800709724426,0.3647499978542328,0.34666699171066284,0.3530830144882202,1643616000,0.3238294720649719
NVDA,2001-08-10,0.35291698575019836,0.35749998688697815,0.34208300709724426,0.3526670038700104,1036488000,0.32344797253608704
NVDA,2001-08-13,0.358707994222641,0.3714579939842224,0.35337498784065247,0.3674579858779907,1514784000,0.33701351284980774
NVDA,2001-08-14,0.36079201102256775,0.3631249964237213,0.35316699743270874,0.35770800709724426,2321160000,0.3280714154243469
NVDA,2001-08-15,0.36579200625419617,0.3700830042362213,0.3549579977989197,0.3581250011920929,1816392000,0.3284536600112915
NVDA,2001-08-16,0.35154199600219727,0.3737500011920929,0.3501250147819519,0.3732079863548279,1026096000,0.3422871232032776
NVDA,2001-08-17,0.36375001072883606,0.3684999942779541,0.34608298540115356,0.34904199838638306,1668840000,0.3201233148574829
NVDA,2001-08-20,0.3468329906463623,0.3503749966621399,0.335999995470047,0.3466250002384186,1183320000,0.3179064989089966
NVDA,2001-08-21,0.3474999964237213,0.35666701197624207,0.33879199624061584,0.3393329977989197,1186656000,0.31121864914894104
NVDA,2001-08-22,0.3453330099582672,0.3536669909954071,0.3343749940395355,0.35329198837280273,1498104000,0.32402119040489197
NVDA,2001-08-23,0.3520829975605011,0.3566249907016754,0.34375,0.3454580008983612,1013592000,0.31683626770973206
NVDA,2001-08-24,0.34916698932647705,0.3624579906463623,0.34712499380111694,0.35533300042152405,1110936000,0.32589295506477356
NVDA,2001-08-27,0.3473750054836273,0.37233299016952515,0.3460420072078705,0.36762499809265137,1279608000,0.3371666371822357
NVDA,2001-08-28,0.36662501096725464,0.3747920095920563,0.36000001430511475,0.3628329932689667,1178760000,0.3327716886997223
NVDA,2001-08-29,0.3638330101966858,0.3661249876022339,0.34812501072883606,0.3511669933795929,1435800000,0.32207226753234863
NVDA,2001-08-30,0.34458300471305847,0.35249999165534973,0.3364579975605011,0.3500419855117798,1431312000,0.32104042172431946
NVDA,2001-08-31,0.34770798683166504,0.3561669886112213,0.34312498569488525,0.35295799374580383,887904000,0.32371485233306885
NVDA,2001-09-04,0.35199999809265137,0.35199999809265137,0.3259580135345459,0.32841700315475464,1856136000,0.30120712518692017
NVDA,2001-09-05,0.328125,0.3379170000553131,0.3147920072078705,0.3354170024394989,2395584000,0.3076271712779999
NVDA,2001-09-06,0.328792005777359,0.3391669988632202,0.32020801305770874,0.32170799374580383,1950768000,0.29505395889282227
NVDA,2001-09-07,0.31666699051856995,0.33000001311302185,0.3149999976158142,0.3250829875469208,1970256000,0.29814937710762024
NVDA,2001-09-10,0.3223330080509186,0.32729199528694153,0.30912500619888306,0.3156670033931732,1872360000,0.289513498544693
NVDA,2001-09-17,0.29600000381469727,0.3032500147819519,0.2818329930305481,0.28325000405311584,1138596000,0.2597823143005371
NVDA,2001-09-18,0.2887499928474426,0.2908329963684082,0.25975000858306885,0.266167014837265,894372000,0.24411460757255554
NVDA,2001-09-19,0.2676669955253601,0.2707499861717224,0.22550000250339508,0.26291701197624207,1561908000,0.2411338835954666
NVDA,2001-09-20,0.24883300065994263,0.25791698694229126,0.23333300650119781,0.24066700041294098,1470696000,0.22072738409042358
NVDA,2001-09-21,0.22208300232887268,0.23566700518131256,0.21674999594688416,0.22474999725818634,1226304000,0.20612913370132446
NVDA,2001-09-24,0.2425830066204071,0.2536669969558716,0.23183299601078033,0.25,1507500000,0.2292870730161667
NVDA,2001-09-25,0.25075000524520874,0.26158300042152405,0.2395000010728836,0.24025000631809235,941724000,0.22034494578838348
NVDA,2001-09-26,0.24333299696445465,0.2441670000553131,0.22916699945926666,0.23158299922943115,430812000,0.21239599585533142
NVDA,2001-09-27,0.23074999451637268,0.23333300650119781,0.2125830054283142,0.21875,907296000,0.20062614977359772
NVDA,2001-09-28,0.22499999403953552,0.2400829941034317,0.21541699767112732,0.22891700267791748,1044876000,0.20995090901851654
NVDA,2001-10-01,0.22875000536441803,0.23250000178813934,0.20583300292491913,0.2094999998807907,972804000,0.19214260578155518
NVDA,2001-10-02,0.2091670036315918,0.2175000011920929,0.18883299827575684,0.19900000095367432,1123032000,0.18251250684261322
NVDA,2001-10-03,0.1979999989271164,0.25075000524520874,0.1979999989271164,0.23816700279712677,1798824000,0.21843446791172028
NVDA,2001-10-04,0.25083300471305847,0.28166699409484863,0.24216699600219727,0.2690829932689667,1980576000,0.24678896367549896
NVDA,2001-10-05,0.26499998569488525,0.28075000643730164,0.2549169957637787,0.274167001247406,1078212000,0.25145184993743896
NVDA,2001-10-08,0.2633329927921295,0.29074999690055847,0.2633329927921295,0.280333012342453,765900000,0.2571069598197937
NVDA,2001-10-09,0.28108298778533936,0.28666698932647705,0.2601670026779175,0.26816698908805847,917556000,0.24594886600971222
NVDA,2001-10-10,0.26341700553894043,0.2874999940395355,0.26166701316833496,0.28541699051856995,968124000,0.2617698013782501
NVDA,2001-10-11,0.3006669878959656,0.3171670138835907,0.29908299446105957,0.31633299589157104,918000000,0.29012438654899597
NVDA,2001-10-12,0.30833300948143005,0.3375000059604645,0.3072499930858612,0.3369170129299164,1253100000,0.30900290608406067
NVDA,2001-10-15,0.3270829916000366,0.3458330035209656,0.31791698932647705,0.3354170024394989,908568000,0.3076271712779999
NVDA,2001-10-16,0.33500000834465027,0.3718329966068268,0.32808300852775574,0.3691670000553131,1383852000,0.3385808765888214
NVDA,2001-10-17,0.37733298540115356,0.3774999976158142,0.3458330035209656,0.3474999964237213,1695540000,0.3187090754508972
NVDA,2001-10-18,0.3474999964237213,0.36558300256729126,0.34666699171066284,0.36216700077056885,1020864000,0.3321608901023865
NVDA,2001-10-19,0.3569999933242798,0.375,0.35249999165534973,0.3696669936180115,1059264000,0.33903947472572327
NVDA,2001-10-22,0.3669170141220093,0.3833329975605011,0.35874998569488525,0.3784169852733612,970824000,0.3470645844936371
NVDA,2001-10-23,0.38324999809265137,0.390082985162735,0.36333298683166504,0.37174999713897705,953028000,0.3409499526023865
NVDA,2001-10-24,0.36500000953674316,0.38908299803733826,0.36083298921585083,0.38816699385643005,1212144000,0.3560067117214203
NVDA,2001-10-25,0.37916699051856995,0.41783300042152405,0.37333300709724426,0.4109170138835907,1152396000,0.3768719434738159
NVDA,2001-10-26,0.4080829918384552,0.42033299803733826,0.37916699051856995,0.38158300518989563,1097124000,0.3499681353569031
NVDA,2001-10-29,0.38291698694229126,0.3895829916000366,0.35016700625419617,0.3505829870700836,1004796000,0.3215365707874298
NVDA,2001-10-30,0.34416699409484863,0.36616700887680054,0.3362500071525574,0.3499999940395355,1153380000,0.32100197672843933
NVDA,2001-10-31,0.36308300495147705,0.3729169964790344,0.3520829975605011,0.35716700553894043,989292000,0.3275752365589142
NVDA,2001-11-01,0.3617500066757202,0.39058300852775574,0.35624998807907104,0.3876670002937317,1093776000,0.3555481433868408
NVDA,2001-11-02,0.3859170079231262,0.397832989692688,0.3716669976711273,0.39308300614356995,1087248000,0.36051538586616516
NVDA,2001-11-05,0.39991700649261475,0.4108330011367798,0.3919999897480011,0.3944999873638153,933456000,0.3618150055408478
NVDA,2001-11-06,0.39375001192092896,0.42341700196266174,0.3916670083999634,0.42158299684524536,1415376000,0.38665416836738586
NVDA,2001-11-07,0.4183329939842224,0.438167005777359,0.4159170091152191,0.42191699147224426,1419144000,0.386960506439209
NVDA,2001-11-08,0.42716699838638306,0.4328329861164093,0.40208300948143005,0.4145829975605011,1915188000,0.38023415207862854
NVDA,2001-11-09,0.4329169988632202,0.4436669945716858,0.4249170124530792,0.4433329999446869,2270484000,0.4066021144390106
NVDA,2001-11-12,0.44166699051856995,0.4665830135345459,0.4281669855117798,0.45524999499320984,1458636000,0.4175317585468292
NVDA,2001-11-13,0.4566670060157776,0.4567500054836273,0.4449999928474426,0.4514999985694885,1446516000,0.4140925109386444
NVDA,2001-11-14,0.4548330008983612,0.4591670036315918,0.4266670048236847,0.43891701102256775,1150224000,0.4025520384311676
NVDA,2001-11-15,0.43391698598861694,0.44725000858306885,0.42841699719429016,0.4412499964237213,874944000,0.4046916663646698
NVDA,2001-11-16,0.44166699051856995,0.44633299112319946,0.43149998784065247,0.43741700053215027,496128000,0.4011763036251068
NVDA,2001-11-19,0.4417499899864197,0.4458329975605011,0.4041669964790344,0.4278329908847809,1943052000,0.3923863172531128
NVDA,2001-11-20,0.42991700768470764,0.43741700053215027,0.41108301281929016,0.4158329963684082,937884000,0.38138070702552795
NVDA,2001-11-21,0.40883299708366394,0.4214169979095459,0.39833301305770874,0.4104999899864197,728412000,0.37648940086364746
NVDA,2001-11-23,0.4120829999446869,0.41666701436042786,0.4050000011920929,0.41624999046325684,254016000,0.3817629814147949
NVDA,2001-11-26,0.4232499897480011,0.44658300280570984,0.4220829904079437,0.44600000977516174,1215780000,0.4090481400489807
NVDA,2001-11-27,0.44574999809265137,0.46083301305770874,0.4375,0.4507499933242798,1183992000,0.413404643535614
NVDA,2001-11-28,0.4449999928474426,0.4524169862270355,0.4269999861717224,0.42800000309944153,740844000,0.3925395905971527
NVDA,2001-11-29,0.4590829908847809,0.46141698956489563,0.4449999928474426,0.4467499852180481,5135472000,0.4097359776496887
NVDA,2001-11-30,0.44658300280570984,0.4585829973220825,0.4399999976158142,0.45533299446105957,1034028000,0.4176079332828522
NVDA,2001-12-03,0.44574999809265137,0.4513329863548279,0.44041699171066284,0.4484170079231262,851496000,0.41126489639282227
NVDA,2001-12-04,0.45066699385643005,0.48500001430511475,0.45066699385643005,0.484499990940094,1384644000,0.4443584680557251
NVDA,2001-12-05,0.48833298683166504,0.5245829820632935,0.4879170060157776,0.5235829949378967,1707036000,0.4802033603191376
NVDA,2001-12-06,0.5195000171661377,0.5208330154418945,0.5022500157356262,0.5153329968452454,1138944000,0.47263672947883606
NVDA,2001-12-07,0.5115000009536743,0.5161669850349426,0.4906669855117798,0.49958300590515137,807036000,0.45819175243377686
NVDA,2001-12-10,0.49708300828933716,0.515999972820282,0.492917001247406,0.5045830011367798,695868000,0.4627774655818939
NVDA,2001-12-11,0.5134170055389404,0.5345829725265503,0.5083330273628235,0.5226669907569885,792252000,0.4793632924556732
NVDA,2001-12-12,0.5266669988632202,0.5391669869422913,0.5164999961853027,0.5389170050621033,1004628000,0.4942666292190552
NVDA,2001-12-13,0.5283330082893372,0.535082995891571,0.5213329792022705,0.5234169960021973,881400000,0.48005107045173645
NVDA,2001-12-14,0.5233330130577087,0.5495830178260803,0.5209169983863831,0.546999990940094,754680000,0.5016800761222839
NVDA,2001-12-17,0.5428329706192017,0.5745829939842224,0.5428329706192017,0.5666670203208923,1080960000,0.5197179317474365
NVDA,2001-12-18,0.5542500019073486,0.5620830059051514,0.5474169850349426,0.5520830154418945,886968000,0.5063418745994568
NVDA,2001-12-19,0.5429999828338623,0.554082989692688,0.5349169969558716,0.5370000004768372,854652000,0.4925088584423065
NVDA,2001-12-20,0.5391669869422913,0.5489169955253601,0.5139170289039612,0.5158330202102661,951228000,0.473095566034317
NVDA,2001-12-21,0.5270829796791077,0.5416669845581055,0.5210000276565552,0.5381669998168945,723972000,0.49357888102531433
NVDA,2001-12-24,0.5379170179367065,0.554332971572876,0.5376669764518738,0.5515829920768738,265308000,0.5058833360671997
NVDA,2001-12-26,0.554332971572876,0.5745000243186951,0.5542500019073486,0.5650830268859863,642156000,0.5182651281356812
NVDA,2001-12-27,0.5699999928474426,0.5807499885559082,0.5691670179367065,0.5781670212745667,730152000,0.5302651524543762
NVDA,2001-12-28,0.5815830230712891,0.5854169726371765,0.558667004108429,0.5642499923706055,757680000,0.5175009369850159
NVDA,2001-12-31,0.5684170126914978,0.5716670155525208,0.5562499761581421,0.5575000047683716,737580000,0.5113102793693542
NVDA,2002-01-02,0.5599169731140137,0.5704169869422913,0.5458329916000366,0.5608329772949219,1298904000,0.514366865158081
NVDA,2002-01-03,0.5619999766349792,0.6000000238418579,0.5616670250892639,0.597582995891571,1414752000,0.548072338104248
NVDA,2002-01-04,0.6054999828338623,0.6054999828338623,0.5699999928474426,0.5801669955253601,936288000,0.5320994257926941
NVDA,2002-01-07,0.5824999809265137,0.5833330154418945,0.5567499995231628,0.5645830035209656,973068000,0.5178064703941345
NVDA,2002-01-08,0.5634170174598694,0.584833025932312,0.5615000128746033,0.5712500214576721,774360000,0.5239211916923523
NVDA,2002-01-09,0.5791670083999634,0.5895829796791077,0.555417001247406,0.5634170174598694,1141188000,0.5167368650436401
NVDA,2002-01-10,0.5604169964790344,0.5680829882621765,0.5450000166893005,0.5499169826507568,992508000,0.5043555498123169
NVDA,2002-01-11,0.553583025932312,0.5537499785423279,0.5234169960021973,0.525583028793335,1380852000,0.4820375442504883
NVDA,2002-01-14,0.524416983127594,0.5280830264091492,0.49799999594688416,0.49799999594688416,1369560000,0.45673999190330505
NVDA,2002-01-15,0.518750011920929,0.5448330044746399,0.5181670188903809,0.5444999933242798,1838808000,0.4993872344493866
NVDA,2002-01-16,0.5370830297470093,0.5405830144882202,0.5212500095367432,0.5232499837875366,1115388000,0.4798978865146637
NVDA,2002-01-17,0.5405830144882202,0.5416669845581055,0.5210000276565552,0.5415830016136169,1121544000,0.4967119097709656
NVDA,2002-01-18,0.521166980266571,0.5354170203208923,0.5208330154418945,0.5316669940948486,803676000,0.487617552280426
NVDA,2002-01-22,0.536666989326477,0.538083016872406,0.5123329758644104,0.5183330178260803,1085028000,0.47538822889328003
NVDA,2002-01-23,0.5230000019073486,0.5318329930305481,0.5126670002937317,0.5280830264091492,889164000,0.48433056473731995
NVDA,2002-01-24,0.5333330035209656,0.5525000095367432,0.5220829844474792,0.546999990940094,1137684000,0.5016800761222839
NVDA,2002-01-25,0.5391669869422913,0.5591670274734497,0.5325000286102295,0.5455830097198486,817752000,0.5003805160522461
NVDA,2002-01-28,0.5562499761581421,0.5666670203208923,0.5507500171661377,0.566582977771759,924288000,0.5196408033370972
NVDA,2002-01-29,0.567916989326477,0.569582998752594,0.5299999713897705,0.5388330221176147,1381932000,0.4941898584365845
NVDA,2002-01-30,0.5416669845581055,0.5457500219345093,0.5287500023841858,0.5453330278396606,1218456000,0.5001512765884399
NVDA,2002-01-31,0.552416980266571,0.5566669702529907,0.5295829772949219,0.5478330254554749,973980000,0.5024441480636597
NVDA,2002-02-01,0.5469170212745667,0.5527499914169312,0.53125,0.5344169735908508,688272000,0.49013975262641907
NVDA,2002-02-04,0.5332499742507935,0.5462499856948853,0.508417010307312,0.5092499852180481,1104864000,0.4670577645301819
NVDA,2002-02-05,0.5058330297470093,0.5102499723434448,0.48441699147224426,0.5042499899864197,1474620000,0.4624721109867096
NVDA,2002-02-06,0.5175830125808716,0.5257499814033508,0.5074999928474426,0.5168330073356628,1242528000,0.4740125238895416
NVDA,2002-02-07,0.5174999833106995,0.5174999833106995,0.49766701459884644,0.5000830292701721,964476000,0.4586503207683563
NVDA,2002-02-08,0.5034170150756836,0.5062500238418579,0.4619170129299164,0.48100000619888306,1871292000,0.44114840030670166
NVDA,2002-02-11,0.4802500009536743,0.5083330273628235,0.47850000858306885,0.5075830221176147,1249224000,0.4655289947986603
NVDA,2002-02-12,0.49991700053215027,0.5279170274734497,0.4941670000553131,0.5183330178260803,1216500000,0.47538822889328003
NVDA,2002-02-13,0.5249999761581421,0.5338330268859863,0.5066670179367065,0.511667013168335,1230432000,0.46927452087402344
NVDA,2002-02-14,0.515999972820282,0.5287500023841858,0.5095000267028809,0.5180000066757202,1225692000,0.4750828742980957
NVDA,2002-02-15,0.4941670000553131,0.49708300828933716,0.47291699051856995,0.47791698575019836,3988548000,0.43832090497016907
NVDA,2002-02-19,0.45750001072883606,0.4622499942779541,0.44258299469947815,0.44624999165534973,1972524000,0.40927746891975403
NVDA,2002-02-20,0.43833300471305847,0.4745829999446869,0.4375,0.46958300471305847,1838736000,0.4306773543357849
NVDA,2002-02-21,0.4631670117378235,0.46333301067352295,0.4369170069694519,0.4375,1531044000,0.40125229954719543
NVDA,2002-02-22,0.42875000834465027,0.4337500035762787,0.41041699051856995,0.41600000858306885,2585616000,0.38153380155563354
NVDA,2002-02-25,0.41791701316833496,0.45183300971984863,0.41783300042152405,0.4485830068588257,1599564000,0.411417156457901
NVDA,2002-02-26,0.45841699838638306,0.4662500023841858,0.44624999165534973,0.45833298563957214,1902672000,0.4203592538833618
NVDA,2002-02-27,0.46875,0.47075000405311584,0.44166699051856995,0.44291698932647705,1723224000,0.40622061491012573
NVDA,2002-02-28,0.4399999976158142,0.44791701436042786,0.421332985162735,0.4250830113887787,1585440000,0.3898641765117645
NVDA,2002-03-01,0.4291670024394989,0.4666669964790344,0.4279170036315918,0.46616700291633606,1311396000,0.42754435539245605
NVDA,2002-03-04,0.4675830006599426,0.4975000023841858,0.4630829989910126,0.49216699600219727,1484724000,0.45139020681381226
NVDA,2002-03-05,0.4845829904079437,0.504082977771759,0.4841670095920563,0.49091699719429016,1379448000,0.4502437114715576
NVDA,2002-03-06,0.4762499928474426,0.4810830056667328,0.4652499854564667,0.4754999876022339,1446060000,0.4361039996147156
NVDA,2002-03-07,0.48225000500679016,0.483832985162735,0.4584999978542328,0.47166699171066284,1346532000,0.4325886070728302
NVDA,2002-03-08,0.48066699504852295,0.4957500100135803,0.4783329963684082,0.4857499897480011,1270356000,0.4455047845840454
NVDA,2002-03-11,0.48041701316833496,0.4857499897480011,0.4720830023288727,0.48008298873901367,810540000,0.4403073489665985
NVDA,2002-03-12,0.4654169976711273,0.46791699528694153,0.45166701078414917,0.4549170136451721,1255032000,0.41722628474235535
NVDA,2002-03-13,0.45066699385643005,0.453916996717453,0.4449999928474426,0.44666698575019836,1031616000,0.40965983271598816
NVDA,2002-03-14,0.4433329999446869,0.4433329999446869,0.42100000381469727,0.42191699147224426,1139460000,0.386960506439209
NVDA,2002-03-15,0.4249170124530792,0.4402500092983246,0.4168330132961273,0.43974998593330383,1248288000,0.4033159911632538
NVDA,2002-03-18,0.4477500021457672,0.45741701126098633,0.4347499907016754,0.43974998593330383,1236996000,0.4033159911632538
NVDA,2002-03-19,0.44291698932647705,0.4437499940395355,0.4278329908847809,0.430417001247406,846072000,0.3947562873363495
NVDA,2002-03-20,0.42333298921585083,0.4241670072078705,0.38624998927116394,0.3876670002937317,2292588000,0.3555481433868408
NVDA,2002-03-21,0.3942500054836273,0.41291698813438416,0.38383299112319946,0.40825000405311584,1721712000,0.37442585825920105
NVDA,2002-03-22,0.4155830144882202,0.4155830144882202,0.4016669988632202,0.4047499895095825,1249140000,0.37121573090553284
NVDA,2002-03-25,0.4028330147266388,0.40333300828933716,0.3833329975605011,0.38383299112319946,884160000,0.35203176736831665
NVDA,2002-03-26,0.37983301281929016,0.40141698718070984,0.37766700983047485,0.3916670083999634,1123512000,0.3592168390750885
NVDA,2002-03-27,0.38566699624061584,0.3935000002384186,0.3725000023841858,0.37916699051856995,1068012000,0.3477523624897003
NVDA,2002-03-28,0.3817499876022339,0.38416698575019836,0.34891700744628906,0.3696669936180115,3124080000,0.33903947472572327
NVDA,2002-04-01,0.34916698932647705,0.3664169907569885,0.33799999952316284,0.3635829985141754,2365344000,0.3334594964981079
NVDA,2002-04-02,0.3526670038700104,0.37241700291633606,0.35199999809265137,0.35408300161361694,1438008000,0.32474657893180847
NVDA,2002-04-03,0.35566699504852295,0.3653329908847809,0.3483330011367798,0.3607499897480011,1094640000,0.33086127042770386
NVDA,2002-04-04,0.3580000102519989,0.3712500035762787,0.3530830144882202,0.35899999737739563,1130964000,0.32925623655319214
NVDA,2002-04-05,0.3613330125808716,0.36716699600219727,0.3471669852733612,0.350832998752594,1026900000,0.3217658996582031
NVDA,2002-04-08,0.33458301424980164,0.3625830113887787,0.3345000147819519,0.3625830113887787,1151316000,0.332542359828949
NVDA,2002-04-09,0.36616700887680054,0.3691670000553131,0.3388330042362213,0.3396669924259186,1380768000,0.3115251362323761
NVDA,2002-04-10,0.34241700172424316,0.3449999988079071,0.2966670095920563,0.320917010307312,3689724000,0.2943284809589386
NVDA,2002-04-11,0.3183329999446869,0.3224169909954071,0.30333301424980164,0.3068329989910126,1437288000,0.281411349773407
NVDA,2002-04-12,0.3136669993400574,0.3161669969558716,0.296083003282547,0.3056670129299164,1376880000,0.2803419828414917
NVDA,2002-04-15,0.311583012342453,0.3232499957084656,0.31083300709724426,0.3179999887943268,1157208000,0.2916531562805176
NVDA,2002-04-16,0.3322499990463257,0.3356670141220093,0.32533299922943115,0.33183300495147705,854856000,0.30434003472328186
NVDA,2002-04-17,0.335750013589859,0.3406670093536377,0.3252499997615814,0.335750013589859,944484000,0.30793264508247375
NVDA,2002-04-18,0.3323329985141754,0.33591699600219727,0.32291701436042786,0.3301669955253601,693156000,0.3028121888637543
NVDA,2002-04-19,0.3190000057220459,0.32291701436042786,0.3072499930858612,0.30766698718070984,1125672000,0.28217625617980957
NVDA,2002-04-22,0.30425000190734863,0.31541699171066284,0.3041670024394989,0.3091669976711273,808176000,0.28355205059051514
NVDA,2002-04-23,0.311583012342453,0.31516700983047485,0.2939170002937317,0.2966670095920563,773508000,0.27208763360977173
NVDA,2002-04-24,0.3000830113887787,0.304500013589859,0.26991701126098633,0.2706669867038727,1582956000,0.24824176728725433
NVDA,2002-04-25,0.26958298683166504,0.2865830063819885,0.2694999873638153,0.28116700053215027,1168296000,0.2578718662261963
NVDA,2002-04-26,0.2842499911785126,0.2845830023288727,0.2530829906463623,0.2530829906463623,1191120000,0.23211470246315002
NVDA,2002-04-29,0.28299999237060547,0.2994999885559082,0.273499995470047,0.2952499985694885,3930852000,0.2707880437374115
NVDA,2002-04-30,0.3022499978542328,0.3062500059604645,0.2837499976158142,0.29008299112319946,1776504000,0.26604920625686646
NVDA,2002-05-01,0.2853330075740814,0.29941698908805847,0.2779169976711273,0.29533299803733826,1718904000,0.27086418867111206
NVDA,2002-05-02,0.296750009059906,0.304082989692688,0.2833330035209656,0.2834169864654541,1125084000,0.2599354684352875
NVDA,2002-05-03,0.2837499976158142,0.2859170138835907,0.27149999141693115,0.2729170024394989,852756000,0.2503054440021515
NVDA,2002-05-06,0.2658329904079437,0.27833300828933716,0.26033300161361694,0.26249998807907104,1102044000,0.2407514899969101
NVDA,2002-05-07,0.26833298802375793,0.27391698956489563,0.2559170126914978,0.2690829932689667,1412448000,0.24678896367549896
NVDA,2002-05-08,0.2874169945716858,0.30466699600219727,0.27833300828933716,0.30000001192092896,1688688000,0.2751444876194
NVDA,2002-05-09,0.29908299446105957,0.30524998903274536,0.28666698932647705,0.2871670126914978,1230840000,0.2633748948574066
NVDA,2002-05-10,0.2930830121040344,0.29416701197624207,0.26249998807907104,0.26566699147224426,1321548000,0.24365608394145966
NVDA,2002-05-13,0.26841700077056885,0.28266701102256775,0.266167014837265,0.28174999356269836,800892000,0.2584066092967987
NVDA,2002-05-14,0.2997500002384186,0.31291699409484863,0.2945829927921295,0.3097499907016754,1526112000,0.284086674451828
NVDA,2002-05-15,0.3050000071525574,0.32166698575019836,0.3007499873638153,0.3158330023288727,1504548000,0.2896657884120941
NVDA,2002-05-16,0.3159169852733612,0.32291701436042786,0.3095000088214874,0.31641700863838196,985560000,0.2902013957500458
NVDA,2002-05-17,0.32499998807907104,0.327333003282547,0.3169170022010803,0.3264169991016388,934404000,0.29937273263931274
NVDA,2002-05-20,0.3236669898033142,0.33208298683166504,0.3221670091152191,0.3299170136451721,953412000,0.30258285999298096
NVDA,2002-05-21,0.3341670036315918,0.3387500047683716,0.3044170141220093,0.304749995470047,1382604000,0.27950090169906616
NVDA,2002-05-22,0.3071669936180115,0.31891700625419617,0.3066670000553131,0.3170830011367798,1547988000,0.290812224149704
NVDA,2002-05-23,0.3179999887943268,0.3186669945716858,0.288332998752594,0.29774999618530273,2556780000,0.27308088541030884
NVDA,2002-05-24,0.2920829951763153,0.2935830056667328,0.28516700863838196,0.29191699624061584,737784000,0.2677311897277832
NVDA,2002-05-28,0.2944999933242798,0.29466700553894043,0.2745000123977661,0.280333012342453,1367088000,0.2571069598197937
NVDA,2002-05-29,0.27583301067352295,0.2920829951763153,0.2715829908847809,0.2909170091152191,1311012000,0.2668139934539795
NVDA,2002-05-30,0.2849999964237213,0.2935830056667328,0.2794170081615448,0.28666698932647705,1066080000,0.2629162073135376
NVDA,2002-05-31,0.288332998752594,0.2895829975605011,0.27833300828933716,0.2788330018520355,674112000,0.2557313144207001
NVDA,2002-06-03,0.27208301424980164,0.27333301305770874,0.25908300280570984,0.2624169886112213,901248000,0.24067537486553192
NVDA,2002-06-04,0.2607499957084656,0.27708300948143005,0.26033300161361694,0.2756670117378235,1095432000,0.25282758474349976
NVDA,2002-06-05,0.2762500047683716,0.2763330042362213,0.2620829939842224,0.2716670036315918,1114308000,0.2491590678691864
NVDA,2002-06-06,0.2688330113887787,0.2754170000553131,0.26875001192092896,0.27175000309944153,739356000,0.2492351084947586
NVDA,2002-06-07,0.2496670037508011,0.27250000834465027,0.24958300590515137,0.2691670060157776,1371300000,0.2468661367893219
NVDA,2002-06-10,0.27274999022483826,0.280333012342453,0.26625001430511475,0.26691699028015137,749148000,0.24480248987674713
NVDA,2002-06-11,0.2713330090045929,0.27250000834465027,0.2542499899864197,0.2549169957637787,859308000,0.23379671573638916
NVDA,2002-06-12,0.24883300065994263,0.2533330023288727,0.22224999964237213,0.23291699588298798,2267544000,0.21361947059631348
NVDA,2002-06-13,0.23466700315475464,0.23899999260902405,0.22316700220108032,0.2304999977350235,1265892000,0.21140266954898834
NVDA,2002-06-14,0.22200000286102295,0.23658299446105957,0.21449999511241913,0.2348330020904541,1116444000,0.21537670493125916
NVDA,2002-06-17,0.2400829941034317,0.2431669980287552,0.23283299803733826,0.23691700398921967,1054140000,0.217288076877594
NVDA,2002-06-18,0.23399999737739563,0.24250000715255737,0.23125000298023224,0.23566700518131256,1008300000,0.21614159643650055
NVDA,2002-06-19,0.22416700422763824,0.22416700422763824,0.19699999690055847,0.19875000417232513,2593620000,0.18228326737880707
NVDA,2002-06-20,0.19916699826717377,0.20458300411701202,0.1943330019712448,0.19691699743270874,1425048000,0.1806020736694336
NVDA,2002-06-21,0.19591699540615082,0.20350000262260437,0.18483300507068634,0.18883299827575684,1484364000,0.17318785190582275
NVDA,2002-06-24,0.18400000035762787,0.19824999570846558,0.17833299934864044,0.19233299791812897,1379592000,0.1763978898525238
NVDA,2002-06-25,0.1958329975605011,0.1958329975605011,0.17524999380111694,0.17641699314117432,1172232000,0.1618005484342575
NVDA,2002-06-26,0.15641699731349945,0.17316700518131256,0.15208299458026886,0.16725000739097595,2067828000,0.15339308977127075
NVDA,2002-06-27,0.17341700196266174,0.17475000023841858,0.14000000059604645,0.1423330008983612,3182808000,0.13054050505161285
NVDA,2002-06-28,0.14000000059604645,0.1490830034017563,0.13691699504852295,0.14316700398921967,1991184000,0.13130533695220947
NVDA,2002-07-01,0.14249999821186066,0.1466670036315918,0.139833003282547,0.14283299446105957,1164372000,0.13099902868270874
NVDA,2002-07-02,0.14116699993610382,0.14166699349880219,0.13016700744628906,0.13383300602436066,1368180000,0.12274467945098877
NVDA,2002-07-03,0.13300000131130219,0.14566700160503387,0.13291700184345245,0.1454170048236847,1073304000,0.13336895406246185
NVDA,2002-07-05,0.15583300590515137,0.15833300352096558,0.1513330042362213,0.15825000405311584,739524000,0.1451386958360672
NVDA,2002-07-08,0.15641699731349945,0.1686670035123825,0.15625,0.16300000250339508,1587180000,0.1494952142238617
NVDA,2002-07-09,0.1634169965982437,0.1655000001192093,0.15150000154972076,0.1550000011920929,1075080000,0.14215800166130066
NVDA,2002-07-10,0.1587499976158142,0.1599999964237213,0.14966699481010437,0.15074999630451202,926988000,0.1382601410150528
NVDA,2002-07-11,0.14991700649261475,0.16666699945926666,0.14858299493789673,0.16608299314975739,1143948000,0.15232276916503906
NVDA,2002-07-12,0.17499999701976776,0.17566700279712677,0.16249999403953552,0.16591699421405792,1344900000,0.15217047929763794
NVDA,2002-07-15,0.16633300483226776,0.18250000476837158,0.15883299708366394,0.18241700530052185,1495272000,0.16730350255966187
NVDA,2002-07-16,0.1779170036315918,0.194582998752594,0.17458300292491913,0.17749999463558197,1773432000,0.1627938151359558
NVDA,2002-07-17,0.17366699874401093,0.17708300054073334,0.15549999475479126,0.1624169945716858,1922364000,0.14896053075790405
NVDA,2002-07-18,0.15974999964237213,0.16916699707508087,0.15783299505710602,0.15825000405311584,1243188000,0.1451386958360672
NVDA,2002-07-19,0.15341700613498688,0.15950000286102295,0.15000000596046448,0.15108299255371094,845772000,0.1385655403137207
NVDA,2002-07-22,0.1504170000553131,0.15466700494289398,0.13791699707508087,0.14408299326896667,1290744000,0.132145494222641
NVDA,2002-07-23,0.14491699635982513,0.14583300054073334,0.1284170001745224,0.1333329975605011,1409652000,0.12228613346815109
NVDA,2002-07-24,0.1315000057220459,0.14399999380111694,0.13141700625419617,0.14183300733566284,1175100000,0.1300818920135498
NVDA,2002-07-25,0.13633300364017487,0.1367499977350235,0.12091699987649918,0.12549999356269836,1796448000,0.11510211229324341
NVDA,2002-07-26,0.12916700541973114,0.1321669965982437,0.11916700005531311,0.12258300185203552,1221900000,0.11242680996656418
NVDA,2002-07-29,0.12766699492931366,0.12833300232887268,0.1219170019030571,0.12600000202655792,1227720000,0.11556066572666168
NVDA,2002-07-30,0.12541699409484863,0.14149999618530273,0.125,0.13516700267791748,1818012000,0.1239682212471962
NVDA,2002-07-31,0.09849999845027924,0.10050000250339508,0.09116700291633606,0.09224999696016312,4837140000,0.08460696041584015
NVDA,2002-08-01,0.09300000220537186,0.09300000220537186,0.08333300054073334,0.08341699838638306,1725708000,0.07650576531887054
NVDA,2002-08-02,0.08608300238847733,0.086667001247406,0.07583300024271011,0.07791700214147568,1795260000,0.07146145403385162
NVDA,2002-08-05,0.0767500028014183,0.07691700011491776,0.07074999809265137,0.07166700065135956,1330716000,0.0657292902469635
NVDA,2002-08-06,0.07500000298023224,0.07824999839067459,0.07383300364017487,0.07541699707508087,1168800000,0.06916854530572891
NVDA,2002-08-07,0.07874999940395355,0.0794999971985817,0.0708329975605011,0.0736669972538948,892980000,0.06756356358528137
NVDA,2002-08-08,0.07441700249910355,0.0798330008983612,0.07249999791383743,0.07850000262260437,755424000,0.07199613749980927
NVDA,2002-08-09,0.0764169991016388,0.07916700094938278,0.07508300244808197,0.07666700333356857,581304000,0.07031501084566116
NVDA,2002-08-12,0.07583300024271011,0.07958299666643143,0.07383300364017487,0.07666700333356857,592800000,0.07031501084566116
NVDA,2002-08-13,0.07716699689626694,0.08091700077056885,0.07500000298023224,0.07508300244808197,654420000,0.06886222958564758
NVDA,2002-08-14,0.07649999856948853,0.08083300292491913,0.07583300024271011,0.0801670029759407,632688000,0.07352502644062042
NVDA,2002-08-15,0.08316700160503387,0.08741699904203415,0.08233299851417542,0.08574999868869781,1140120000,0.07864544540643692
NVDA,2002-08-16,0.08116699755191803,0.09208299964666367,0.07866699993610382,0.0890830010175705,1657428000,0.08170231431722641
NVDA,2002-08-19,0.09291700273752213,0.11208300292491913,0.09274999797344208,0.10541699826717377,2243928000,0.09668301045894623
NVDA,2002-08-20,0.10625000298023224,0.10833299905061722,0.09941700100898743,0.10074999928474426,1429488000,0.09240270406007767
NVDA,2002-08-21,0.10533300042152405,0.10741700232028961,0.10041700303554535,0.10608299821615219,1194876000,0.09729388356208801
NVDA,2002-08-22,0.10291700065135956,0.10708300024271011,0.10183300077915192,0.10249999910593033,1358496000,0.094007708132267
NVDA,2002-08-23,0.09958299994468689,0.1002499982714653,0.09516700357198715,0.09574999660253525,919932000,0.08781693875789642
NVDA,2002-08-26,0.09758300334215164,0.09825000166893005,0.09200000017881393,0.09650000184774399,698568000,0.08850480616092682
NVDA,2002-08-27,0.09816700220108032,0.09866700321435928,0.09041699767112732,0.09099999815225601,686712000,0.08346052467823029
NVDA,2002-08-28,0.09049999713897705,0.0906670019030571,0.08500000089406967,0.08533299714326859,700356000,0.07826302200555801
NVDA,2002-08-29,0.08425000309944153,0.0903329998254776,0.08358299732208252,0.08641699701547623,815520000,0.07925720512866974
NVDA,2002-08-30,0.08558300137519836,0.08916699886322021,0.08250000327825546,0.0841670036315918,1065888000,0.07719363272190094
NVDA,2002-09-03,0.0801670029759407,0.08058299869298935,0.0776669979095459,0.07900000363588333,847284000,0.07245471328496933
NVDA,2002-09-04,0.07925000041723251,0.08133299648761749,0.07508300244808197,0.07850000262260437,930552000,0.07199613749980927
NVDA,2002-09-05,0.07774999737739563,0.07808300107717514,0.07500000298023224,0.0754999965429306,714312000,0.06924471259117126
NVDA,2002-09-06,0.07866699993610382,0.07933299988508224,0.07599999755620956,0.07716699689626694,746460000,0.07077359408140182
NVDA,2002-09-09,0.07658299803733826,0.0794999971985817,0.0742499977350235,0.07708299905061722,578040000,0.07069654017686844
NVDA,2002-09-10,0.07666700333356857,0.09208299964666367,0.07658299803733826,0.08808299899101257,2317632000,0.08078518509864807
NVDA,2002-09-11,0.09083300083875656,0.09916699677705765,0.09083300083875656,0.09241700172424316,1657536000,0.08476010710000992
NVDA,2002-09-12,0.09016700088977814,0.09508299827575684,0.0885000005364418,0.08950000256299973,1294932000,0.0820847824215889
NVDA,2002-09-13,0.08858300000429153,0.09283299744129181,0.08749999850988388,0.08808299899101257,796872000,0.08078518509864807
NVDA,2002-09-16,0.08675000071525574,0.08708299696445465,0.08041699975728989,0.08250000327825546,925464000,0.07566474378108978
NVDA,2002-09-17,0.08616700023412704,0.08824999630451202,0.0807500034570694,0.08124999701976776,884052000,0.07451830059289932
NVDA,2002-09-18,0.07999999821186066,0.08158300071954727,0.07658299803733826,0.07900000363588333,811692000,0.07245471328496933
NVDA,2002-09-19,0.07724999636411667,0.07999999821186066,0.07591699808835983,0.07633300125598907,618492000,0.07000869512557983
NVDA,2002-09-20,0.07691700011491776,0.07850000262260437,0.07508300244808197,0.0767500028014183,687312000,0.07039116322994232
NVDA,2002-09-23,0.0754999965429306,0.07625000178813934,0.07291699945926666,0.07341700047254562,521676000,0.06733428686857224
NVDA,2002-09-24,0.07258299738168716,0.07750000059604645,0.07124999910593033,0.07400000095367432,624444000,0.06786897778511047
NVDA,2002-09-25,0.07833299785852432,0.07958299666643143,0.07524999976158142,0.07808300107717514,896616000,0.07161369919776917
NVDA,2002-09-26,0.07958299666643143,0.08041699975728989,0.07275000214576721,0.07391700148582458,739560000,0.0677928701043129
NVDA,2002-09-27,0.07374999672174454,0.07566700130701065,0.07124999910593033,0.07133299857378006,650688000,0.06542292982339859
NVDA,2002-09-30,0.07108300179243088,0.07441700249910355,0.069582998752594,0.07133299857378006,584124000,0.06542292982339859
NVDA,2002-10-01,0.07191699743270874,0.07583300024271011,0.06933300197124481,0.07516700029373169,888360000,0.06893930584192276
NVDA,2002-10-02,0.07575000077486038,0.07958299666643143,0.07508300244808197,0.07508300244808197,749100000,0.06886222958564758
NVDA,2002-10-03,0.07416699826717377,0.07541699707508087,0.07124999910593033,0.07141699641942978,590568000,0.06549998372793198
NVDA,2002-10-04,0.07124999910593033,0.07349999994039536,0.06666699796915054,0.06783299893140793,529788000,0.062212906777858734
NVDA,2002-10-07,0.06691700220108032,0.06825000047683716,0.06400000303983688,0.06449999660253525,493068000,0.05915607139468193
NVDA,2002-10-08,0.06666699796915054,0.06683299690485,0.05999999865889549,0.06258299946784973,714252000,0.05739790201187134
NVDA,2002-10-09,0.06166699901223183,0.06566700339317322,0.060332998633384705,0.061416998505592346,573132000,0.05632849782705307
NVDA,2002-10-10,0.060832999646663666,0.06658300012350082,0.060832999646663666,0.06458300352096558,538032000,0.0592321939766407
NVDA,2002-10-11,0.06708300113677979,0.07458300143480301,0.06666699796915054,0.07341700047254562,994140000,0.06733428686857224
NVDA,2002-10-14,0.07124999910593033,0.07341700047254562,0.06975000351667404,0.07124999910593033,611484000,0.06534678488969803
NVDA,2002-10-15,0.07916700094938278,0.0820000022649765,0.07758300006389618,0.07866699993610382,852768000,0.07214932888746262
NVDA,2002-10-16,0.0733330026268959,0.07400000095367432,0.0708329975605011,0.0720829963684082,578124000,0.06611082702875137
NVDA,2002-10-17,0.07833299785852432,0.08124999701976776,0.0764169991016388,0.07758300006389618,585792000,0.07115514576435089
NVDA,2002-10-18,0.07716699689626694,0.07916700094938278,0.0742499977350235,0.07833299785852432,498372000,0.07184296101331711
NVDA,2002-10-21,0.07724999636411667,0.08824999630451202,0.0754999965429306,0.0854170024394989,930624000,0.07834005355834961
NVDA,2002-10-22,0.08150000125169754,0.09333299845457077,0.08141700178384781,0.08824999630451202,1272168000,0.08093834668397903
NVDA,2002-10-23,0.08958300203084946,0.09308300167322159,0.08833300322294235,0.09183300286531448,925428000,0.08422446250915527
NVDA,2002-10-24,0.09366700053215027,0.09466700255870819,0.08583299815654755,0.08716700226068497,1055172000,0.07994509488344193
NVDA,2002-10-25,0.08749999850988388,0.09291700273752213,0.08633299916982651,0.0925000011920929,745956000,0.08483622968196869
NVDA,2002-10-28,0.09674999862909317,0.09749999642372131,0.09241700172424316,0.09300000220537186,1070544000,0.08529482036828995
NVDA,2002-10-29,0.09316699951887131,0.09383299946784973,0.08425000309944153,0.08891700208187103,772728000,0.08155007660388947
NVDA,2002-10-30,0.09175000339746475,0.09666699916124344,0.09141699969768524,0.09366700053215027,1139496000,0.0859064906835556
NVDA,2002-10-31,0.09433300048112869,0.09983299672603607,0.09408300369977951,0.09916699677705765,1255476000,0.0909508615732193
NVDA,2002-11-01,0.09766700118780136,0.11891700327396393,0.09749999642372131,0.11749999970197678,2128836000,0.10776493698358536
NVDA,2002-11-04,0.12458299845457077,0.13758300244808197,0.12425000220537186,0.13033300638198853,2688132000,0.1195346936583519
NVDA,2002-11-05,0.12999999523162842,0.1321669965982437,0.11958300322294235,0.12516699731349945,2034540000,0.1147967055439949
NVDA,2002-11-06,0.12941700220108032,0.13500000536441803,0.12433300167322159,0.13483299314975739,1646016000,0.12366187572479248
NVDA,2002-11-07,0.13133299350738525,0.13133299350738525,0.12049999833106995,0.12125000357627869,1660560000,0.11120425164699554
NVDA,2002-11-08,0.10249999910593033,0.108583003282547,0.09175000339746475,0.09466700255870819,3798900000,0.08682369440793991
NVDA,2002-11-11,0.09016700088977814,0.09149999916553497,0.08516699820756912,0.08733300119638443,1378452000,0.08009733259677887
NVDA,2002-11-12,0.08941700309515,0.09833300113677979,0.08866699784994125,0.09508299827575684,1381188000,0.08720523118972778
NVDA,2002-11-13,0.09283299744129181,0.100832998752594,0.09099999815225601,0.09808299690485,1802112000,0.08995665609836578
NVDA,2002-11-14,0.1045830026268959,0.10658299922943115,0.10141699761152267,0.1045830026268959,1138728000,0.09591811895370483
NVDA,2002-11-15,0.10999999940395355,0.11591699719429016,0.10875000059604645,0.11225000023841858,2054328000,0.10294991731643677
NVDA,2002-11-18,0.12125000357627869,0.12166699767112732,0.11608300358057022,0.11641699820756912,1982472000,0.10677168518304825
NVDA,2002-11-19,0.11574999988079071,0.12399999797344208,0.1145000010728836,0.11808300018310547,1971948000,0.108299620449543
NVDA,2002-11-20,0.12166699767112732,0.125,0.12008299678564072,0.12399999797344208,1292796000,0.11372638493776321
NVDA,2002-11-21,0.1289999932050705,0.14066700637340546,0.1287499964237213,0.13449999690055847,2053920000,0.12335644662380219
NVDA,2002-11-22,0.12633299827575684,0.1336670070886612,0.125,0.13099999725818634,1251900000,0.12014645338058472
NVDA,2002-11-25,0.1370829939842224,0.13908299803733826,0.13175000250339508,0.13574999570846558,1230084000,0.12450286746025085
NVDA,2002-11-26,0.13641700148582458,0.13908299803733826,0.13166700303554535,0.132082998752594,1084332000,0.12113968282938004
NVDA,2002-11-27,0.1376670002937317,0.14466699957847595,0.13591699302196503,0.1423330008983612,1088556000,0.13054050505161285
NVDA,2002-11-29,0.14608299732208252,0.14816699922084808,0.14166699349880219,0.14274999499320984,519396000,0.13092289865016937
NVDA,2002-12-02,0.1503330022096634,0.1522500067949295,0.14100000262260437,0.14166699349880219,1167504000,0.12992969155311584
NVDA,2002-12-03,0.13899999856948853,0.13933299481868744,0.132082998752594,0.13233299553394318,1046220000,0.12136899679899216
NVDA,2002-12-04,0.12300000339746475,0.125,0.11608300358057022,0.11649999767541885,2206548000,0.10684777051210403
NVDA,2002-12-05,0.12399999797344208,0.12483300268650055,0.11474999785423279,0.11758299916982651,1594872000,0.10784107446670532
NVDA,2002-12-06,0.11249999701976776,0.11999999731779099,0.11066699773073196,0.11774999648332596,1159224000,0.10799422860145569
NVDA,2002-12-09,0.11391700059175491,0.11574999988079071,0.10741700232028961,0.10833299905061722,969792000,0.09935741126537323
NVDA,2002-12-10,0.1110830008983612,0.11958300322294235,0.10966700315475464,0.11741700023412704,1389888000,0.10768881440162659
NVDA,2002-12-11,0.11658299714326859,0.11999999731779099,0.11266700178384781,0.11675000190734863,1364208000,0.10707709938287735
NVDA,2002-12-12,0.12108299881219864,0.12250000238418579,0.11458300054073334,0.11483299732208252,1302552000,0.10531886667013168
NVDA,2002-12-13,0.11275000125169754,0.11275000125169754,0.10949999839067459,0.11033300310373306,707724000,0.10119172185659409
NVDA,2002-12-16,0.1141669973731041,0.11749999970197678,0.11124999821186066,0.11683300137519836,1056972000,0.10715321451425552
NVDA,2002-12-17,0.11891700327396393,0.12291699647903442,0.11574999988079071,0.1166670024394989,1077744000,0.10700095444917679
NVDA,2002-12-18,0.11299999803304672,0.11316700279712677,0.10750000178813934,0.10774999856948853,1126836000,0.09882275760173798
NVDA,2002-12-19,0.10583300143480301,0.1114170029759407,0.10433299839496613,0.10541699826717377,1100604000,0.09668301045894623
NVDA,2002-12-20,0.10875000059604645,0.10991699993610382,0.10158299654722214,0.10683300346136093,804576000,0.09798171371221542
NVDA,2002-12-23,0.10658299922943115,0.110166996717453,0.10625000298023224,0.10758300125598907,498648000,0.09866956621408463
NVDA,2002-12-24,0.10816700011491776,0.11033300310373306,0.10483299940824509,0.10541699826717377,300336000,0.09668301045894623
NVDA,2002-12-26,0.10716699808835983,0.10875000059604645,0.10258299857378006,0.10350000113248825,719760000,0.09492484480142593
NVDA,2002-12-27,0.10633300244808197,0.10658299922943115,0.09866700321435928,0.09958299994468689,702528000,0.09133239835500717
NVDA,2002-12-30,0.10000000149011612,0.10108300298452377,0.09383299946784973,0.09608300030231476,784740000,0.08812238276004791
NVDA,2002-12-31,0.09508299827575684,0.09833300113677979,0.09324999898672104,0.0959170013666153,825396000,0.08797012269496918
NVDA,2003-01-02,0.10000000149011612,0.10374999791383743,0.09658300131559372,0.10258299857378006,1302540000,0.09408383071422577
NVDA,2003-01-03,0.10291700065135956,0.10625000298023224,0.100832998752594,0.10258299857378006,1037496000,0.09408383071422577
NVDA,2003-01-06,0.10508300364017487,0.11258299648761749,0.10499999672174454,0.11091700196266174,1033428000,0.10172734409570694
NVDA,2003-01-07,0.11308299750089645,0.11566700041294098,0.10933300107717514,0.11058299988508224,1498272000,0.1014210656285286
NVDA,2003-01-08,0.10774999856948853,0.11091700196266174,0.09883300215005875,0.09958299994468689,1852524000,0.09133239835500717
NVDA,2003-01-09,0.10266699641942978,0.10374999791383743,0.10033299773931503,0.10133299976587296,1436076000,0.0929374173283577
NVDA,2003-01-10,0.10000000149011612,0.1045830026268959,0.09866700321435928,0.10308299958705902,924492000,0.09454241394996643
NVDA,2003-01-13,0.10700000077486038,0.10791700333356857,0.10175000131130219,0.10225000232458115,849120000,0.09377843141555786
NVDA,2003-01-14,0.10258299857378006,0.10400000214576721,0.09991700202226639,0.10300000011920929,868524000,0.09446625411510468
NVDA,2003-01-15,0.10308299958705902,0.10391700267791748,0.09983299672603607,0.09983299672603607,904584000,0.09156167507171631
NVDA,2003-01-16,0.09833300113677979,0.09958299994468689,0.09175000339746475,0.09308300167322159,2039976000,0.08537092804908752
NVDA,2003-01-17,0.09058299660682678,0.09183300286531448,0.08841700106859207,0.08958300203084946,1058832000,0.08216090500354767
NVDA,2003-01-21,0.09125000238418579,0.09316699951887131,0.08708299696445465,0.08733300119638443,967356000,0.08009733259677887
NVDA,2003-01-22,0.08708299696445465,0.08966699987649918,0.08683300018310547,0.08741699904203415,550992000,0.08017437160015106
NVDA,2003-01-23,0.08974999934434891,0.09125000238418579,0.08741699904203415,0.08983299881219864,918456000,0.08239017426967621
NVDA,2003-01-24,0.0890830010175705,0.08950000256299973,0.0832500010728836,0.08474999666213989,897108000,0.07772833108901978
NVDA,2003-01-27,0.0829169973731041,0.0872500017285347,0.08141700178384781,0.08349999785423279,889116000,0.07658187299966812
NVDA,2003-01-28,0.08241699635982513,0.08808299899101257,0.07966700196266174,0.08649999648332596,1785480000,0.07933332026004791
NVDA,2003-01-29,0.0841670036315918,0.08891700208187103,0.0841670036315918,0.08824999630451202,1022040000,0.08093834668397903
NVDA,2003-01-30,0.09000000357627869,0.09075000137090683,0.08375000208616257,0.08466699719429016,743064000,0.07765219360589981
NVDA,2003-01-31,0.08216699957847595,0.08833300322294235,0.08141700178384781,0.0860000029206276,949656000,0.07887475937604904
NVDA,2003-02-03,0.08758299797773361,0.08933299779891968,0.08583299815654755,0.08766700327396393,755556000,0.080403633415699
NVDA,2003-02-04,0.08708299696445465,0.08749999850988388,0.08250000327825546,0.08375000208616257,627720000,0.07681120187044144
NVDA,2003-02-05,0.08558300137519836,0.08791700005531311,0.0841670036315918,0.08449999988079071,581508000,0.07749903947114944
NVDA,2003-02-06,0.0903329998254776,0.09049999713897705,0.08375000208616257,0.08516699820756912,1226184000,0.07811078429222107
NVDA,2003-02-07,0.08683300018310547,0.0872500017285347,0.08116699755191803,0.08133299648761749,915156000,0.07459443807601929
NVDA,2003-02-10,0.08124999701976776,0.0829169973731041,0.07774999737739563,0.08233299851417542,982632000,0.07551158219575882
NVDA,2003-02-11,0.08299999684095383,0.0854170024394989,0.08041699975728989,0.08083300292491913,850716000,0.07413586229085922
NVDA,2003-02-12,0.08083300292491913,0.08425000309944153,0.0801670029759407,0.08124999701976776,641400000,0.07451830059289932
NVDA,2003-02-13,0.08266700059175491,0.08308299630880356,0.08041699975728989,0.08224999904632568,889164000,0.07543544471263885
NVDA,2003-02-14,0.09350000321865082,0.10041700303554535,0.09125000238418579,0.10033299773931503,3548844000,0.09202024340629578
NVDA,2003-02-18,0.10416699945926666,0.10808300226926804,0.10291700065135956,0.10608299821615219,1740516000,0.09729388356208801
NVDA,2003-02-19,0.10541699826717377,0.10774999856948853,0.1042499989271164,0.10708300024271011,1141212000,0.09821099042892456
NVDA,2003-02-20,0.10750000178813934,0.11033300310373306,0.10666699707508087,0.10708300024271011,978132000,0.09821099042892456
NVDA,2003-02-21,0.10700000077486038,0.10741700232028961,0.1033329963684082,0.10716699808835983,913260000,0.09828805178403854
NVDA,2003-02-24,0.10625000298023224,0.11241699755191803,0.10566700249910355,0.10849999636411667,1137012000,0.099510557949543
NVDA,2003-02-25,0.10499999672174454,0.10833299905061722,0.1033329963684082,0.10783299803733826,1239204000,0.09889885783195496
NVDA,2003-02-26,0.10641700029373169,0.10816700011491776,0.10233300179243088,0.10258299857378006,746892000,0.09408383071422577
NVDA,2003-02-27,0.10358300060033798,0.10525000095367432,0.10191699862480164,0.10474999994039536,675312000,0.09607130289077759
NVDA,2003-02-28,0.1014999970793724,0.10541699826717377,0.09849999845027924,0.10516700148582458,1653336000,0.09645377844572067
NVDA,2003-03-03,0.10641700029373169,0.10833299905061722,0.1020829975605011,0.10341700166463852,702036000,0.09484872967004776
NVDA,2003-03-04,0.10374999791383743,0.10474999994039536,0.10158299654722214,0.10258299857378006,538392000,0.09408383071422577
NVDA,2003-03-05,0.10158299654722214,0.10483299940824509,0.10133299976587296,0.1042499989271164,522156000,0.09561271220445633
NVDA,2003-03-06,0.10341700166463852,0.10441700369119644,0.1020829975605011,0.10249999910593033,548064000,0.094007708132267
NVDA,2003-03-07,0.10091699659824371,0.10441700369119644,0.10000000149011612,0.10408300161361694,581148000,0.09545957297086716
NVDA,2003-03-10,0.10300000011920929,0.10350000113248825,0.10100000351667404,0.10116700083017349,344796000,0.09278517216444016
NVDA,2003-03-11,0.10191699862480164,0.10358300060033798,0.10074999928474426,0.10191699862480164,417144000,0.09347301721572876
NVDA,2003-03-12,0.10275000333786011,0.10499999672174454,0.10183300077915192,0.10474999994039536,493920000,0.09607130289077759
NVDA,2003-03-13,0.10783299803733826,0.11583299934864044,0.1073329970240593,0.11516699939966202,1362732000,0.105625219643116
NVDA,2003-03-14,0.11558300256729126,0.1166670024394989,0.11100000143051147,0.11183299869298935,1094220000,0.10256741940975189
NVDA,2003-03-17,0.10999999940395355,0.12058299779891968,0.10975000262260437,0.11833299696445465,1307808000,0.10852891206741333
NVDA,2003-03-18,0.117917001247406,0.11924999952316284,0.11500000208616257,0.11741700023412704,932280000,0.10768881440162659
NVDA,2003-03-19,0.11766699701547623,0.11883299797773361,0.1138330027461052,0.11800000071525574,712992000,0.10822350531816483
NVDA,2003-03-20,0.11800000071525574,0.1215829998254776,0.11491700261831284,0.11908300220966339,780060000,0.10921678692102432
NVDA,2003-03-21,0.1231670007109642,0.12358299642801285,0.11266700178384781,0.11800000071525574,1681800000,0.10822350531816483
NVDA,2003-03-24,0.11316700279712677,0.1166670024394989,0.11249999701976776,0.11358299851417542,839016000,0.104172483086586
NVDA,2003-03-25,0.11391700059175491,0.11858300119638443,0.11349999904632568,0.11683300137519836,672828000,0.10715321451425552
NVDA,2003-03-26,0.11941699683666229,0.12208300083875656,0.1185000017285347,0.12008299678564072,1107840000,0.11013392359018326
NVDA,2003-03-27,0.1185000017285347,0.12099999934434891,0.1163330003619194,0.1166670024394989,1392732000,0.10700095444917679
NVDA,2003-03-28,0.1166670024394989,0.11708299815654755,0.11008299887180328,0.11191699653863907,1290684000,0.10264451801776886
NVDA,2003-03-31,0.10849999636411667,0.1098330020904541,0.10683300346136093,0.1073329970240593,680508000,0.09844028204679489
NVDA,2003-04-01,0.10958299785852432,0.11166699975728989,0.10716699808835983,0.11050000041723251,533808000,0.10134488344192505
NVDA,2003-04-02,0.11424999684095383,0.11649999767541885,0.11275000125169754,0.11458300054073334,771900000,0.10508960485458374
NVDA,2003-04-03,0.1166670024394989,0.1166670024394989,0.11366699635982513,0.11608300358057022,702780000,0.10646536201238632
NVDA,2003-04-04,0.11641699820756912,0.11658299714326859,0.1110830008983612,0.11158300191164017,513840000,0.10233817249536514
NVDA,2003-04-07,0.11908300220966339,0.11999999731779099,0.11166699975728989,0.11275000125169754,671256000,0.10340846329927444
NVDA,2003-04-08,0.11375000327825546,0.11433299630880356,0.11091700196266174,0.11166699975728989,475032000,0.10241518914699554
NVDA,2003-04-09,0.11208300292491913,0.1150830015540123,0.11091700196266174,0.1110830008983612,694260000,0.10187961906194687
NVDA,2003-04-10,0.11258299648761749,0.11275000125169754,0.11058299988508224,0.11166699975728989,364104000,0.10241518914699554
NVDA,2003-04-11,0.11291699856519699,0.1138330027461052,0.10933300107717514,0.11041700094938278,374184000,0.10126876831054688
NVDA,2003-04-14,0.10875000059604645,0.11266700178384781,0.10841699689626694,0.11233299970626831,445776000,0.10302601754665375
NVDA,2003-04-15,0.11158300191164017,0.11316700279712677,0.10883300006389618,0.11174999922513962,490212000,0.1024913340806961
NVDA,2003-04-16,0.11433299630880356,0.11458300054073334,0.11083299666643143,0.11174999922513962,671988000,0.1024913340806961
NVDA,2003-04-17,0.11258299648761749,0.11400000005960464,0.11025000363588333,0.11375000327825546,520740000,0.10432563722133636
NVDA,2003-04-21,0.11391700059175491,0.11699999868869781,0.11283300071954727,0.1166670024394989,597144000,0.10700095444917679
NVDA,2003-04-22,0.11608300358057022,0.11824999749660492,0.1141669973731041,0.11816699802875519,787392000,0.1083766520023346
NVDA,2003-04-23,0.11800000071525574,0.1215829998254776,0.11708299815654755,0.12083300203084946,606204000,0.11082180589437485
NVDA,2003-04-24,0.12091699987649918,0.12091699987649918,0.11566700041294098,0.1172500029206276,660912000,0.10753566771745682
NVDA,2003-04-25,0.11658299714326859,0.11858300119638443,0.11183299869298935,0.11291699856519699,884652000,0.1035616472363472
NVDA,2003-04-28,0.11424999684095383,0.11841700226068497,0.11291699856519699,0.1163330003619194,674988000,0.10669460892677307
NVDA,2003-04-29,0.11900000274181366,0.1215829998254776,0.11808300018310547,0.11991699784994125,670344000,0.10998168587684631
NVDA,2003-04-30,0.11924999952316284,0.12250000238418579,0.11874999850988388,0.11941699683666229,466620000,0.10952311754226685
NVDA,2003-05-01,0.11858300119638443,0.12133300304412842,0.117917001247406,0.12016700208187103,733368000,0.11021097749471664
NVDA,2003-05-02,0.12174999713897705,0.1333329975605011,0.12108299881219864,0.13249999284744263,1691088000,0.12152215838432312
NVDA,2003-05-05,0.13375000655651093,0.1420000046491623,0.13133299350738525,0.13574999570846558,1576164000,0.12450286746025085
NVDA,2003-05-06,0.13508300483226776,0.13941699266433716,0.13375000655651093,0.13591699302196503,1143864000,0.12465608865022659
NVDA,2003-05-07,0.13391700387001038,0.1370829939842224,0.13141700625419617,0.13375000655651093,897372000,0.12266860157251358
NVDA,2003-05-08,0.132082998752594,0.13916699588298798,0.13041700422763824,0.13383300602436066,1957452000,0.12274467945098877
NVDA,2003-05-09,0.156917005777359,0.17941699922084808,0.1525000035762787,0.17808300256729126,9230856000,0.16332857310771942
NVDA,2003-05-12,0.1784999966621399,0.18250000476837158,0.17166699469089508,0.17308300733566284,3007860000,0.1587427705526352
NVDA,2003-05-13,0.16716699302196503,0.17249999940395355,0.1661670058965683,0.1698330044746399,1824108000,0.15576209127902985
NVDA,2003-05-14,0.17041699588298798,0.17249999940395355,0.16750000417232513,0.16966700553894043,965580000,0.15560980141162872
NVDA,2003-05-15,0.17216700315475464,0.17583300173282623,0.17125000059604645,0.17550000548362732,1105656000,0.16095952689647675
NVDA,2003-05-16,0.17333300411701202,0.18025000393390656,0.17308300733566284,0.17716699838638306,1028916000,0.16248846054077148
NVDA,2003-05-19,0.1748329997062683,0.17649999260902405,0.16508300602436066,0.16716699302196503,1220484000,0.15331700444221497
NVDA,2003-05-20,0.1674170047044754,0.16958299279212952,0.16666699945926666,0.1683329939842224,884124000,0.15438628196716309
NVDA,2003-05-21,0.16841700673103333,0.17433300614356995,0.16750000417232513,0.17425000667572021,905472000,0.15981312096118927
NVDA,2003-05-22,0.1745000034570694,0.17641699314117432,0.17041699588298798,0.1748329997062683,888816000,0.1603478044271469
NVDA,2003-05-23,0.17499999701976776,0.17833299934864044,0.17316700518131256,0.1739169955253601,867612000,0.15950773656368256
NVDA,2003-05-27,0.17208300530910492,0.1899999976158142,0.16875000298023224,0.1893330067396164,1677408000,0.1736464649438858
NVDA,2003-05-28,0.1887499988079071,0.19083300232887268,0.18416699767112732,0.18883299827575684,1235556000,0.17318785190582275
NVDA,2003-05-29,0.1887499988079071,0.20816700160503387,0.18833300471305847,0.2017499953508377,2297736000,0.18503469228744507
NVDA,2003-05-30,0.22083300352096558,0.22191700339317322,0.21541699767112732,0.218082994222641,2142312000,0.20001444220542908
NVDA,2003-06-02,0.22374999523162842,0.2240000069141388,0.20466700196266174,0.20600000023841858,1566144000,0.18893250823020935
NVDA,2003-06-03,0.20366699993610382,0.21649999916553497,0.2011670023202896,0.21025000512599945,1596804000,0.19283044338226318
NVDA,2003-06-04,0.20958299934864044,0.21541699767112732,0.2063329964876175,0.21525000035762787,1175604000,0.1974162459373474
NVDA,2003-06-05,0.21241700649261475,0.2221670001745224,0.20958299934864044,0.22141699492931366,1204404000,0.20307224988937378
NVDA,2003-06-06,0.23008300364017487,0.23125000298023224,0.21299999952316284,0.21466700732707977,1378836000,0.1968814581632614
NVDA,2003-06-09,0.21333299577236176,0.21883299946784973,0.2088329941034317,0.21208299696445465,720588000,0.1945115625858307
NVDA,2003-06-10,0.21208299696445465,0.2153329998254776,0.2097499966621399,0.21516700088977814,563304000,0.19734008610248566
NVDA,2003-06-11,0.2138330042362213,0.2172500044107437,0.20999999344348907,0.2153329998254776,943836000,0.1974923312664032
NVDA,2003-06-12,0.2168329954147339,0.21916699409484863,0.21141700446605682,0.21208299696445465,1046688000,0.1945115625858307
NVDA,2003-06-13,0.20291699469089508,0.20874999463558197,0.19416700303554535,0.19558300077915192,1826808000,0.17937862873077393
NVDA,2003-06-16,0.19791699945926666,0.20225000381469727,0.18483300507068634,0.19975000619888306,1904868000,0.1832004189491272
NVDA,2003-06-17,0.20433300733566284,0.20583300292491913,0.1983329951763153,0.2045000046491623,999852000,0.18755686283111572
NVDA,2003-06-18,0.20250000059604645,0.21641699969768524,0.20083299279212952,0.21233299374580383,1122072000,0.1947409212589264
NVDA,2003-06-19,0.21324999630451202,0.21433299779891968,0.1983329951763153,0.19941699504852295,1190532000,0.1828950196504593
NVDA,2003-06-20,0.20158299803733826,0.20166699588298798,0.19416700303554535,0.19733299314975739,937848000,0.18098366260528564
NVDA,2003-06-23,0.19716699421405792,0.19816699624061584,0.18641699850559235,0.19033299386501312,734784000,0.17456360161304474
NVDA,2003-06-24,0.18916699290275574,0.1933329999446869,0.18383300304412842,0.18991699814796448,1008816000,0.17418210208415985
NVDA,2003-06-25,0.19041700661182404,0.19816699624061584,0.1896670013666153,0.19116699695587158,1060620000,0.17532852292060852
NVDA,2003-06-26,0.19175000488758087,0.1940000057220459,0.18574999272823334,0.19141699373722076,960540000,0.17555780708789825
NVDA,2003-06-27,0.1936669945716858,0.19541700184345245,0.18708300590515137,0.18799999356269836,709104000,0.17242388427257538
NVDA,2003-06-30,0.19050000607967377,0.19425000250339508,0.18833300471305847,0.1909170001745224,544128000,0.1750992238521576
NVDA,2003-07-01,0.18850000202655792,0.19900000095367432,0.18674999475479126,0.19875000417232513,977016000,0.18228326737880707
NVDA,2003-07-02,0.20058299601078033,0.20316700637340546,0.19541700184345245,0.19816699624061584,846828000,0.18174853920936584
NVDA,2003-07-03,0.19358299672603607,0.20100000500679016,0.19316700100898743,0.19591699540615082,420912000,0.17968504130840302
NVDA,2003-07-07,0.19858300685882568,0.20983299612998962,0.19850000739097595,0.20874999463558197,832200000,0.19145473837852478
NVDA,2003-07-08,0.2029999941587448,0.2091670036315918,0.20250000059604645,0.2064169943332672,602856000,0.18931500613689423
NVDA,2003-07-09,0.2063329964876175,0.21458299458026886,0.20600000023841858,0.21116699278354645,755352000,0.19367143511772156
NVDA,2003-07-10,0.20458300411701202,0.20724999904632568,0.19891700148582458,0.20250000059604645,644568000,0.18572260439395905
NVDA,2003-07-11,0.20491699874401093,0.20616699755191803,0.20183299481868744,0.2035830020904541,495000000,0.18671581149101257
NVDA,2003-07-14,0.20874999463558197,0.20999999344348907,0.20100000500679016,0.20200000703334808,694344000,0.1852640062570572
NVDA,2003-07-15,0.20499999821186066,0.20591700077056885,0.19349999725818634,0.19541700184345245,1143456000,0.17922639846801758
NVDA,2003-07-16,0.19908300042152405,0.20000000298023224,0.18833300471305847,0.19300000369548798,880476000,0.17700961232185364
NVDA,2003-07-17,0.1871670037508011,0.18958300352096558,0.18083299696445465,0.18333299458026886,853764000,0.1681436151266098
NVDA,2003-07-18,0.179749995470047,0.1803330034017563,0.17058299481868744,0.17716699838638306,1280832000,0.16248846054077148
NVDA,2003-07-21,0.17816700041294098,0.17874999344348907,0.17033299803733826,0.1745000034570694,985140000,0.1600424200296402
NVDA,2003-07-22,0.17941699922084808,0.18074999749660492,0.17641699314117432,0.17741699516773224,582444000,0.16271768510341644
NVDA,2003-07-23,0.1772499978542328,0.18083299696445465,0.17191700637340546,0.179749995470047,605328000,0.16485744714736938
NVDA,2003-07-24,0.18299999833106995,0.18433299660682678,0.17125000059604645,0.17274999618530273,1116828000,0.1584373563528061
NVDA,2003-07-25,0.17308300733566284,0.17649999260902405,0.16666699945926666,0.17550000548362732,1002084000,0.16095952689647675
NVDA,2003-07-28,0.17691700160503387,0.17733299732208252,0.16933299601078033,0.17008300125598907,703752000,0.15599139034748077
NVDA,2003-07-29,0.15466700494289398,0.1679999977350235,0.15299999713897705,0.15891699492931366,2794788000,0.14575046300888062
NVDA,2003-07-30,0.15833300352096558,0.16016699373722076,0.15616700053215027,0.1571670025587082,788724000,0.14414548873901367
NVDA,2003-07-31,0.16083300113677979,0.16316699981689453,0.15741699934005737,0.15908299386501312,897600000,0.14590269327163696
NVDA,2003-08-01,0.15916700661182404,0.16566699743270874,0.15758299827575684,0.16433300077915192,767556000,0.15071772038936615
NVDA,2003-08-04,0.16416700184345245,0.17350000143051147,0.16316699981689453,0.1704999953508377,1428852000,0.1563737541437149
NVDA,2003-08-05,0.17491699755191803,0.17891700565814972,0.1685830056667328,0.17000000178813934,1063488000,0.15591518580913544
NVDA,2003-08-06,0.16775000095367432,0.17000000178813934,0.1589999943971634,0.1630830019712448,1025868000,0.14957129955291748
NVDA,2003-08-07,0.16266700625419617,0.16500000655651093,0.15866699814796448,0.16083300113677979,1040340000,0.1475076973438263
NVDA,2003-08-08,0.13791699707508087,0.13850000500679016,0.1271670013666153,0.12916700541973114,3767580000,0.11846531927585602
NVDA,2003-08-11,0.13124999403953552,0.13791699707508087,0.13041700422763824,0.1361670047044754,1675752000,0.12488536536693573
NVDA,2003-08-12,0.13791699707508087,0.1392499953508377,0.13566699624061584,0.1389169991016388,764160000,0.12740753591060638
NVDA,2003-08-13,0.13950000703334808,0.14208300411701202,0.13600000739097595,0.139833003282547,693552000,0.12824757397174835
NVDA,2003-08-14,0.13516700267791748,0.13716700673103333,0.13349999487400055,0.13500000536441803,1527696000,0.12381500005722046
NVDA,2003-08-15,0.13416700065135956,0.13541699945926666,0.1333329975605011,0.1345829963684082,217716000,0.12343261390924454
NVDA,2003-08-18,0.1367499977350235,0.1385830044746399,0.13433299958705902,0.1385830044746399,717684000,0.12710119783878326
NVDA,2003-08-19,0.14166699349880219,0.15000000596046448,0.14158299565315247,0.149167001247406,1403976000,0.13680832087993622
NVDA,2003-08-20,0.14708299934864044,0.14983299374580383,0.1438329964876175,0.14708299934864044,870348000,0.13489693403244019
NVDA,2003-08-21,0.1506669968366623,0.1525000035762787,0.14833299815654755,0.15108299255371094,644748000,0.1385655403137207
NVDA,2003-08-22,0.16016699373722076,0.16233299672603607,0.15208299458026886,0.15216700732707977,1002396000,0.13955962657928467
NVDA,2003-08-25,0.15508300065994263,0.15508300065994263,0.15000000596046448,0.1513330042362213,434028000,0.13879485428333282
NVDA,2003-08-26,0.1494169980287552,0.15166699886322021,0.14483299851417542,0.14891700446605682,768984000,0.1365789920091629
NVDA,2003-08-27,0.14991700649261475,0.1550000011920929,0.14833299815654755,0.15341700613498688,567816000,0.1407061219215393
NVDA,2003-08-28,0.15491700172424316,0.15575000643730164,0.14766700565814972,0.1494169980287552,828312000,0.13703756034374237
NVDA,2003-08-29,0.149167001247406,0.15208299458026886,0.14858299493789673,0.15141700208187103,532884000,0.13887183368206024
NVDA,2003-09-02,0.1540829986333847,0.15541699528694153,0.14933300018310547,0.1500830054283142,711456000,0.13764838874340057
NVDA,2003-09-03,0.15233300626277924,0.15275000035762787,0.14641700685024261,0.14716699719429016,849972000,0.13497400283813477
NVDA,2003-09-04,0.14775000512599945,0.15208299458026886,0.1466670036315918,0.14858299493789673,740064000,0.13627268373966217
NVDA,2003-09-05,0.1488330066204071,0.15916700661182404,0.14708299934864044,0.1556670069694519,1198740000,0.1427697390317917
NVDA,2003-09-08,0.1581670045852661,0.16466699540615082,0.15625,0.16283300518989563,1508712000,0.14934203028678894
NVDA,2003-09-09,0.15833300352096558,0.17891700565814972,0.15616700053215027,0.17283299565315247,2489436000,0.15851350128650665
NVDA,2003-09-10,0.16791699826717377,0.17241699993610382,0.1596670001745224,0.16099999845027924,1380624000,0.14766088128089905
NVDA,2003-09-11,0.16316699981689453,0.16791699826717377,0.1525000035762787,0.15891699492931366,2612736000,0.14575046300888062
NVDA,2003-09-12,0.15758299827575684,0.16474999487400055,0.15583300590515137,0.16124999523162842,1162404000,0.14789019525051117
NVDA,2003-09-15,0.16258299350738525,0.1634169965982437,0.15800000727176666,0.15858300030231476,596028000,0.14544415473937988
NVDA,2003-09-16,0.15891699492931366,0.164000004529953,0.15891699492931366,0.16349999606609344,620736000,0.14995375275611877
NVDA,2003-09-17,0.16449999809265137,0.1685830056667328,0.16316699981689453,0.16541700065135956,902784000,0.15171191096305847
NVDA,2003-09-18,0.16449999809265137,0.1667499989271164,0.16266700625419617,0.16666699945926666,603492000,0.15285834670066833
NVDA,2003-09-19,0.1685830056667328,0.16966700553894043,0.16383300721645355,0.16533300280570984,648096000,0.15163488686084747
NVDA,2003-09-22,0.1620829999446869,0.1624169945716858,0.1574999988079071,0.15883299708366394,735504000,0.14567343890666962
NVDA,2003-09-23,0.15908299386501312,0.16124999523162842,0.15700000524520874,0.16033299267292023,628932000,0.14704915881156921
NVDA,2003-09-24,0.156917005777359,0.15833300352096558,0.1479170024394989,0.14816699922084808,1600668000,0.1358911395072937
NVDA,2003-09-25,0.14933300018310547,0.15199999511241913,0.1454170048236847,0.14608299732208252,736776000,0.13397973775863647
NVDA,2003-09-26,0.14566700160503387,0.14608299732208252,0.1385830044746399,0.1404999941587448,895908000,0.12885932624340057
NVDA,2003-09-29,0.13341699540615082,0.13816699385643005,0.1308329999446869,0.13291700184345245,1944996000,0.1219046339392662
NVDA,2003-09-30,0.13175000250339508,0.13758300244808197,0.13124999403953552,0.13308300077915192,1020888000,0.12205685675144196
NVDA,2003-10-01,0.1333329975605011,0.13574999570846558,0.13300000131130219,0.13416700065135956,877224000,0.12305103242397308
NVDA,2003-10-02,0.1333329975605011,0.13816699385643005,0.13291700184345245,0.13625000417232513,857628000,0.12496145814657211
NVDA,2003-10-03,0.14000000059604645,0.14333300292491913,0.13758300244808197,0.139833003282547,862812000,0.12824757397174835
NVDA,2003-10-06,0.14008300006389618,0.14149999618530273,0.13758300244808197,0.13875000178813934,377028000,0.12725435197353363
NVDA,2003-10-07,0.13875000178813934,0.14000000059604645,0.13683299720287323,0.14000000059604645,510588000,0.1284008026123047
NVDA,2003-10-08,0.14000000059604645,0.14124999940395355,0.1342500001192093,0.13508300483226776,739440000,0.12389113754034042
NVDA,2003-10-09,0.1370829939842224,0.1423330008983612,0.13591699302196503,0.13699999451637268,852408000,0.1256493777036667
NVDA,2003-10-10,0.13916699588298798,0.14041699469089508,0.13750000298023224,0.13941699266433716,413976000,0.12786605954170227
NVDA,2003-10-13,0.14100000262260437,0.14374999701976776,0.13991700112819672,0.14083300530910492,434904000,0.1291646957397461
NVDA,2003-10-14,0.13933299481868744,0.1438329964876175,0.13850000500679016,0.14341700077056885,623556000,0.13153468072414398
NVDA,2003-10-15,0.1450829952955246,0.14775000512599945,0.14066700637340546,0.14158299565315247,703488000,0.12985263764858246
NVDA,2003-10-16,0.14174999296665192,0.1438329964876175,0.13958300650119781,0.14333300292491913,446088000,0.13145765662193298
NVDA,2003-10-17,0.14249999821186066,0.14524999260902405,0.1386670023202896,0.13883300125598907,459696000,0.1273304969072342
NVDA,2003-10-20,0.1389169991016388,0.14208300411701202,0.13808299601078033,0.14191700518131256,467388000,0.130158931016922
NVDA,2003-10-21,0.1445000022649765,0.14900000393390656,0.14249999821186066,0.14624999463558197,758724000,0.13413295149803162
NVDA,2003-10-22,0.14399999380111694,0.14733299612998962,0.14300000667572021,0.14374999701976776,620952000,0.1318400800228119
NVDA,2003-10-23,0.14166699349880219,0.14583300054073334,0.141416996717453,0.14308300614356995,451524000,0.13122835755348206
NVDA,2003-10-24,0.14166699349880219,0.1438329964876175,0.14033299684524536,0.1425829976797104,447084000,0.1307697892189026
NVDA,2003-10-27,0.14333300292491913,0.14499999582767487,0.1423330008983612,0.14333300292491913,254460000,0.13145765662193298
NVDA,2003-10-28,0.14524999260902405,0.1531669944524765,0.14458300173282623,0.15233300626277924,956064000,0.13971194624900818
NVDA,2003-10-29,0.14783300459384918,0.15416699647903442,0.14775000512599945,0.15233300626277924,494004000,0.13971194624900818
NVDA,2003-10-30,0.15625,0.15633299946784973,0.14925000071525574,0.14949999749660492,581256000,0.13711370527744293
NVDA,2003-10-31,0.15083299577236176,0.15208299458026886,0.14499999582767487,0.14733299612998962,598152000,0.13512618839740753
NVDA,2003-11-03,0.14658300578594208,0.15291699767112732,0.14591699838638306,0.1500830054283142,773724000,0.13764838874340057
NVDA,2003-11-04,0.15333299338817596,0.1537500023841858,0.14958299696445465,0.15058299899101257,700896000,0.13810698688030243
NVDA,2003-11-05,0.14749999344348907,0.15266700088977814,0.1450829952955246,0.15116700530052185,882024000,0.13864260911941528
NVDA,2003-11-06,0.15341700613498688,0.15416699647903442,0.14866699278354645,0.15141700208187103,1175280000,0.13887183368206024
NVDA,2003-11-07,0.18050000071525574,0.18383300304412842,0.1766670048236847,0.18125000596046448,4292820000,0.1662331223487854
NVDA,2003-11-10,0.18183299899101257,0.18433299660682678,0.17966699600219727,0.18074999749660492,1210056000,0.16577453911304474
NVDA,2003-11-11,0.1766670048236847,0.179749995470047,0.17308300733566284,0.17624999582767487,799140000,0.16164740920066833
NVDA,2003-11-12,0.17566700279712677,0.1791670024394989,0.1748329997062683,0.17858299612998962,617664000,0.1637871265411377
NVDA,2003-11-13,0.17858299612998962,0.18116700649261475,0.1775829941034317,0.17866699397563934,580332000,0.1638641655445099
NVDA,2003-11-14,0.1791670024394989,0.1791670024394989,0.16758300364017487,0.16808299720287323,888420000,0.15415704250335693
NVDA,2003-11-17,0.1649170070886612,0.1683329939842224,0.163332998752594,0.16633300483226776,599880000,0.15255199372768402
NVDA,2003-11-18,0.17041699588298798,0.17249999940395355,0.163332998752594,0.16391700506210327,991428000,0.15033623576164246
NVDA,2003-11-19,0.16508300602436066,0.16916699707508087,0.16449999809265137,0.16850000619888306,567552000,0.15453949570655823
NVDA,2003-11-20,0.1658329963684082,0.16949999332427979,0.163332998752594,0.164000004529953,738852000,0.15041235089302063
NVDA,2003-11-21,0.16599999368190765,0.16625000536441803,0.1615000069141388,0.16466699540615082,543240000,0.15102407336235046
NVDA,2003-11-24,0.16625000536441803,0.17499999701976776,0.16508300602436066,0.17458300292491913,940644000,0.16011850535869598
NVDA,2003-11-25,0.17533299326896667,0.17908300459384918,0.17333300411701202,0.1775829941034317,822804000,0.16286998987197876
NVDA,2003-11-26,0.18050000071525574,0.18108299374580383,0.17441700398921967,0.17775000631809235,430032000,0.1630231738090515
NVDA,2003-11-28,0.17766700685024261,0.17816700041294098,0.1754170060157776,0.17691700160503387,206136000,0.16225914657115936
NVDA,2003-12-01,0.17891700565814972,0.18074999749660492,0.17683300375938416,0.17941699922084808,526980000,0.16455203294754028
NVDA,2003-12-02,0.17833299934864044,0.18233299255371094,0.1775829941034317,0.17866699397563934,574740000,0.1638641655445099
NVDA,2003-12-03,0.1791670024394989,0.1850000023841858,0.17641699314117432,0.17683300375938416,710028000,0.16218212246894836
NVDA,2003-12-04,0.17741699516773224,0.18058300018310547,0.1717499941587448,0.17591699957847595,521952000,0.16134198009967804
NVDA,2003-12-05,0.1717499941587448,0.1766670048236847,0.16883300244808197,0.17024999856948853,559848000,0.15614452958106995
NVDA,2003-12-08,0.17024999856948853,0.1732500046491623,0.16875000298023224,0.17149999737739563,340980000,0.15729089081287384
NVDA,2003-12-09,0.17116700112819672,0.17283299565315247,0.16249999403953552,0.16258299350738525,598128000,0.149112731218338
NVDA,2003-12-10,0.16258299350738525,0.1670829951763153,0.16249999403953552,0.1661670058965683,568656000,0.15239980816841125
NVDA,2003-12-11,0.16608299314975739,0.1766670048236847,0.16574999690055847,0.17458300292491913,694872000,0.16011850535869598
NVDA,2003-12-12,0.17691700160503387,0.17808300256729126,0.17083300650119781,0.17366699874401093,700692000,0.15927842259407043
NVDA,2003-12-15,0.17874999344348907,0.17900000512599945,0.16966700553894043,0.1701669991016388,622752000,0.156068354845047
NVDA,2003-12-16,0.16916699707508087,0.1735830008983612,0.1661670058965683,0.17249999940395355,601728000,0.15820810198783875
NVDA,2003-12-17,0.171083003282547,0.17166699469089508,0.16633300483226776,0.16916699707508087,499116000,0.15515124797821045
NVDA,2003-12-18,0.16949999332427979,0.17475000023841858,0.16933299601078033,0.17299999296665192,436728000,0.15866664052009583
NVDA,2003-12-19,0.17733299732208252,0.18000000715255737,0.17366699874401093,0.17558300495147705,916956000,0.1610356867313385
NVDA,2003-12-22,0.17299999296665192,0.17624999582767487,0.17125000059604645,0.17583300173282623,371184000,0.16126495599746704
NVDA,2003-12-23,0.1751669943332672,0.1847500056028366,0.1750829964876175,0.18299999833106995,722760000,0.16783814132213593
NVDA,2003-12-24,0.18291699886322021,0.1835000067949295,0.18116700649261475,0.1816670000553131,210852000,0.16661560535430908
NVDA,2003-12-26,0.18308299779891968,0.1905830055475235,0.18233299255371094,0.18950000405311584,363960000,0.17379958927631378
NVDA,2003-12-29,0.1930830031633377,0.19816699624061584,0.1921669989824295,0.19750000536441803,756624000,0.1811368465423584
NVDA,2003-12-30,0.19541700184345245,0.20166699588298798,0.195250004529953,0.19791699945926666,550884000,0.1815192848443985
NVDA,2003-12-31,0.19783300161361694,0.19875000417232513,0.19016699492931366,0.1933329999446869,497268000,0.17731501162052155
NVDA,2004-01-02,0.19641700387001038,0.19908300042152405,0.19233299791812897,0.19233299791812897,436416000,0.1763978898525238
NVDA,2004-01-05,0.195250004529953,0.1999170035123825,0.19349999725818634,0.19858300685882568,575292000,0.18213008344173431
NVDA,2004-01-06,0.1979999989271164,0.20941700041294098,0.1970829963684082,0.2066670060157776,1093344000,0.18954437971115112
NVDA,2004-01-07,0.20433300733566284,0.2094999998807907,0.20291699469089508,0.2084999978542328,673032000,0.19122542440891266
NVDA,2004-01-08,0.21108299493789673,0.21208299696445465,0.20724999904632568,0.20925000309944153,433752000,0.19191333651542664
NVDA,2004-01-09,0.20783300697803497,0.21483300626277924,0.20616699755191803,0.2122499942779541,766584000,0.19466474652290344
NVDA,2004-01-12,0.21299999952316284,0.2153329998254776,0.210999995470047,0.21466700732707977,541980000,0.1968814581632614
NVDA,2004-01-13,0.21358299255371094,0.2156669944524765,0.20133300125598907,0.2035830020904541,865800000,0.18671581149101257
NVDA,2004-01-14,0.20458300411701202,0.20749999582767487,0.2001670002937317,0.20208300650119781,544872000,0.18534012138843536
NVDA,2004-01-15,0.20058299601078033,0.20408299565315247,0.19699999690055847,0.20241700112819672,609204000,0.18564638495445251
NVDA,2004-01-16,0.2045000046491623,0.20724999904632568,0.20258300006389618,0.20550000667572021,451728000,0.18847398459911346
NVDA,2004-01-20,0.20800000429153442,0.2115830034017563,0.20566700398921967,0.21125000715255737,487764000,0.1937475949525833
NVDA,2004-01-21,0.2094999998807907,0.21033300459384918,0.2011670023202896,0.20149999856948853,494460000,0.18480540812015533
NVDA,2004-01-22,0.20258300006389618,0.20583300292491913,0.19441699981689453,0.19683299958705902,605724000,0.18052512407302856
NVDA,2004-01-23,0.1958329975605011,0.19975000619888306,0.19200000166893005,0.1924169957637787,482472000,0.176474928855896
NVDA,2004-01-26,0.1936669945716858,0.20083299279212952,0.1921669989824295,0.20000000298023224,393684000,0.18342970311641693
NVDA,2004-01-27,0.19599999487400055,0.19916699826717377,0.18708300590515137,0.18858300149440765,934104000,0.1729585975408554
NVDA,2004-01-28,0.19099999964237213,0.1940000057220459,0.18708300590515137,0.1880829930305481,615204000,0.17250002920627594
NVDA,2004-01-29,0.18866699934005737,0.18958300352096558,0.17624999582767487,0.1825830042362213,929700000,0.16745568811893463
NVDA,2004-01-30,0.18216699361801147,0.18958300352096558,0.18108299374580383,0.18541699647903442,466464000,0.17005491256713867
NVDA,2004-02-02,0.1869170069694519,0.19208300113677979,0.1850000023841858,0.1884170025587082,560844000,0.17280633747577667
NVDA,2004-02-03,0.18791699409484863,0.19116699695587158,0.18524999916553497,0.18774999678134918,418032000,0.17219465970993042
NVDA,2004-02-04,0.18508300185203552,0.1865829974412918,0.18241700530052185,0.18266700208187103,436800000,0.16753274202346802
NVDA,2004-02-05,0.18366700410842896,0.1875,0.18250000476837158,0.18541699647903442,331980000,0.17005491256713867
NVDA,2004-02-06,0.1878329962491989,0.19233299791812897,0.186832994222641,0.1896670013666153,471132000,0.17395280301570892
NVDA,2004-02-09,0.19108299911022186,0.19416700303554535,0.18825000524520874,0.18833300471305847,373992000,0.17272932827472687
NVDA,2004-02-10,0.18891699612140656,0.19541700184345245,0.18883299827575684,0.195250004529953,509700000,0.1790732443332672
NVDA,2004-02-11,0.1977500021457672,0.20274999737739563,0.1970829963684082,0.20208300650119781,737808000,0.18534012138843536
NVDA,2004-02-12,0.20100000500679016,0.20208300650119781,0.19291700422763824,0.19599999487400055,974892000,0.17976108193397522
NVDA,2004-02-13,0.19083300232887268,0.19908300042152405,0.18916699290275574,0.19416700303554535,1747500000,0.17807996273040771
NVDA,2004-02-17,0.1949169933795929,0.19691699743270874,0.19224999845027924,0.19633300602436066,575976000,0.18006651103496552
NVDA,2004-02-18,0.19691699743270874,0.19791699945926666,0.19499999284744263,0.19633300602436066,320244000,0.18006651103496552
NVDA,2004-02-19,0.19875000417232513,0.20225000381469727,0.1958329975605011,0.19625000655651093,631032000,0.17999041080474854
NVDA,2004-02-20,0.19591699540615082,0.20166699588298798,0.19483299553394318,0.2011670023202896,618120000,0.18450000882148743
NVDA,2004-02-23,0.20083299279212952,0.2011670023202896,0.1914999932050705,0.19416700303554535,853332000,0.17807996273040771
NVDA,2004-02-24,0.19083300232887268,0.19325000047683716,0.18433299660682678,0.18641699850559235,708384000,0.17097207903862
NVDA,2004-02-25,0.18758299946784973,0.19108299911022186,0.18549999594688416,0.1875,652512000,0.17196528613567352
NVDA,2004-02-26,0.1902499943971634,0.1905830055475235,0.18641699850559235,0.1887499988079071,344976000,0.17311176657676697
NVDA,2004-02-27,0.18916699290275574,0.1893330067396164,0.1825830042362213,0.18541699647903442,595548000,0.17005491256713867
NVDA,2004-03-01,0.18491700291633606,0.18850000202655792,0.18466700613498688,0.188167005777359,506628000,0.17257703840732574
NVDA,2004-03-02,0.1884170025587082,0.18975000083446503,0.18391700088977814,0.18466700613498688,813348000,0.16936706006526947
NVDA,2004-03-03,0.18416699767112732,0.18416699767112732,0.17925000190734863,0.1822499930858612,552492000,0.16715028882026672
NVDA,2004-03-04,0.1840829998254776,0.1865829974412918,0.1825830042362213,0.1862500011920929,413352000,0.17081886529922485
NVDA,2004-03-05,0.18208299577236176,0.18916699290275574,0.18141700327396393,0.18491700291633606,354888000,0.1695963442325592
NVDA,2004-03-08,0.1850000023841858,0.1875,0.17708300054073334,0.1784999966621399,465168000,0.16371095180511475
NVDA,2004-03-09,0.18000000715255737,0.18016700446605682,0.17425000667572021,0.1772499978542328,371232000,0.16256456077098846
NVDA,2004-03-10,0.17841699719429016,0.1803330034017563,0.17341700196266174,0.17466700077056885,481692000,0.16019558906555176
NVDA,2004-03-11,0.1723330020904541,0.1784999966621399,0.1723330020904541,0.17333300411701202,526872000,0.1589721143245697
NVDA,2004-03-12,0.17566700279712677,0.1791670024394989,0.17374999821186066,0.1770000010728836,377952000,0.16233524680137634
NVDA,2004-03-15,0.17591699957847595,0.1766670048236847,0.17191700637340546,0.17299999296665192,421224000,0.15866664052009583
NVDA,2004-03-16,0.1751669943332672,0.18125000596046448,0.17399999499320984,0.180417001247406,597504000,0.1654691994190216
NVDA,2004-03-17,0.18333299458026886,0.1865829974412918,0.1825830042362213,0.18483300507068634,524592000,0.169519305229187
NVDA,2004-03-18,0.18383300304412842,0.18916699290275574,0.18333299458026886,0.1869170069694519,528048000,0.17143066227436066
NVDA,2004-03-19,0.18591700494289398,0.1878329962491989,0.18366700410842896,0.1847500056028366,452964000,0.16944316029548645
NVDA,2004-03-22,0.1819169968366623,0.1847500056028366,0.1791670024394989,0.18333299458026886,576708000,0.1681436151266098
NVDA,2004-03-23,0.18583300709724426,0.1878329962491989,0.18199999630451202,0.1840829998254776,576036000,0.16883142292499542
NVDA,2004-03-24,0.1837500035762787,0.19541700184345245,0.18333299458026886,0.19233299791812897,787344000,0.1763978898525238
NVDA,2004-03-25,0.19449999928474426,0.2045000046491623,0.19416700303554535,0.20350000262260437,997128000,0.18663965165615082
NVDA,2004-03-26,0.20291699469089508,0.2060829997062683,0.2001670002937317,0.20291699469089508,551604000,0.18610498309135437
NVDA,2004-03-29,0.20583300292491913,0.2144169956445694,0.20541700720787048,0.211667001247406,985764000,0.1941300630569458
NVDA,2004-03-30,0.21025000512599945,0.21899999678134918,0.2100829929113388,0.21799999475479126,724956000,0.19993837177753448
NVDA,2004-03-31,0.2190829962491989,0.22233299911022186,0.21791699528694153,0.2199999988079071,604752000,0.20177264511585236
NVDA,2004-04-01,0.2202499955892563,0.22474999725818634,0.21058300137519836,0.21608300507068634,1319508000,0.19818015396595
NVDA,2004-04-02,0.22083300352096558,0.22224999964237213,0.21416699886322021,0.21916699409484863,649740000,0.20100867748260498
NVDA,2004-04-05,0.21799999475479126,0.22791700065135956,0.21799999475479126,0.22699999809265137,576744000,0.2081926167011261
NVDA,2004-04-06,0.2224999964237213,0.22408300638198853,0.21666699647903442,0.2178329974412918,624096000,0.19978520274162292
NVDA,2004-04-07,0.21950000524520874,0.21958300471305847,0.2128330022096634,0.21666699647903442,447864000,0.19871576130390167
NVDA,2004-04-08,0.2214999943971634,0.22499999403953552,0.21983300149440765,0.22283299267292023,447096000,0.20437093079090118
NVDA,2004-04-12,0.2245829999446869,0.2255830019712448,0.21733300387859344,0.21866700053215027,443784000,0.2005501240491867
NVDA,2004-04-13,0.2206670045852661,0.22083300352096558,0.21250000596046448,0.21358299255371094,442704000,0.19588728249073029
NVDA,2004-04-14,0.21250000596046448,0.21866700053215027,0.2100829929113388,0.21466700732707977,512016000,0.1968814581632614
NVDA,2004-04-15,0.21175000071525574,0.21266700327396393,0.20250000059604645,0.20341700315475464,828084000,0.1865636110305786
NVDA,2004-04-16,0.20258300006389618,0.2026669979095459,0.19633300602436066,0.1967500001192093,654864000,0.18044893443584442
NVDA,2004-04-19,0.19658300280570984,0.19791699945926666,0.19300000369548798,0.1965000033378601,522804000,0.1802196353673935
NVDA,2004-04-20,0.19699999690055847,0.19916699826717377,0.1880829930305481,0.188167005777359,513804000,0.17257703840732574
NVDA,2004-04-21,0.18891699612140656,0.19499999284744263,0.18700000643730164,0.1884170025587082,688812000,0.17280633747577667
NVDA,2004-04-22,0.18666699528694153,0.19266700744628906,0.18275000154972076,0.18950000405311584,695520000,0.17379958927631378
NVDA,2004-04-23,0.1918330043554306,0.19691699743270874,0.1912499964237213,0.1936669945716858,443928000,0.17762139439582825
NVDA,2004-04-26,0.19408300518989563,0.1949169933795929,0.1855829954147339,0.18608300387859344,429912000,0.17066572606563568
NVDA,2004-04-27,0.18825000524520874,0.19325000047683716,0.18383300304412842,0.18449999392032623,494568000,0.1692139208316803
NVDA,2004-04-28,0.18458299338817596,0.18741700053215027,0.18233299255371094,0.1837500035762787,468768000,0.1685260385274887
NVDA,2004-04-29,0.18266700208187103,0.18391700088977814,0.17624999582767487,0.17866699397563934,645048000,0.1638641655445099
NVDA,2004-04-30,0.17766700685024261,0.17874999344348907,0.17033299803733826,0.17100000381469727,512928000,0.15683239698410034
NVDA,2004-05-03,0.17283299565315247,0.17458300292491913,0.1658329963684082,0.16883300244808197,610668000,0.15484493970870972
NVDA,2004-05-04,0.17125000059604645,0.18174999952316284,0.17083300650119781,0.17958299815654755,772380000,0.16470426321029663
NVDA,2004-05-05,0.179749995470047,0.18266700208187103,0.1782499998807907,0.18108299374580383,464280000,0.16607996821403503
NVDA,2004-05-06,0.17925000190734863,0.18400000035762787,0.1754170060157776,0.1825830042362213,711348000,0.16745568811893463
NVDA,2004-05-07,0.18791699409484863,0.19141699373722076,0.18299999833106995,0.18400000035762787,956772000,0.16875527799129486
NVDA,2004-05-10,0.17908300459384918,0.1809999942779541,0.17291699349880219,0.17683300375938416,669072000,0.16218212246894836
NVDA,2004-05-11,0.17908300459384918,0.18291699886322021,0.17833299934864044,0.18116700649261475,399936000,0.1661570519208908
NVDA,2004-05-12,0.18016700446605682,0.180417001247406,0.17241699993610382,0.17866699397563934,482328000,0.1638641655445099
NVDA,2004-05-13,0.17716699838638306,0.18250000476837158,0.1766670048236847,0.17925000190734863,347952000,0.16439886391162872
NVDA,2004-05-14,0.18000000715255737,0.1831669956445694,0.17833299934864044,0.17925000190734863,459000000,0.16439886391162872
NVDA,2004-05-17,0.1766670048236847,0.17900000512599945,0.17374999821186066,0.17641699314117432,308340000,0.1618005484342575
NVDA,2004-05-18,0.17800000309944153,0.1813330054283142,0.17733299732208252,0.17925000190734863,204420000,0.16439886391162872
NVDA,2004-05-19,0.18324999511241913,0.18583300709724426,0.1779170036315918,0.1788329929113388,498276000,0.16401638090610504
NVDA,2004-05-20,0.1784999966621399,0.18150000274181366,0.17533299326896667,0.17624999582767487,421488000,0.16164740920066833
NVDA,2004-05-21,0.17833299934864044,0.17858299612998962,0.17425000667572021,0.1766670048236847,282096000,0.16202987730503082
NVDA,2004-05-24,0.1763329952955246,0.17808300256729126,0.17399999499320984,0.17608299851417542,301620000,0.16149424016475677
NVDA,2004-05-25,0.17683300375938416,0.18458299338817596,0.1732500046491623,0.1837500035762787,681264000,0.1685260385274887
NVDA,2004-05-26,0.1837500035762787,0.1899999976158142,0.18266700208187103,0.1875,524568000,0.17196528613567352
NVDA,2004-05-27,0.1905830055475235,0.1934169977903366,0.1878329962491989,0.1880829930305481,556548000,0.17250002920627594
NVDA,2004-05-28,0.19041700661182404,0.1965000033378601,0.18891699612140656,0.19541700184345245,637980000,0.17922639846801758
NVDA,2004-06-01,0.19208300113677979,0.19724999368190765,0.1918330043554306,0.195250004529953,318420000,0.1790732443332672
NVDA,2004-06-02,0.20000000298023224,0.20091700553894043,0.19358299672603607,0.19374999403953552,643800000,0.17769749462604523
NVDA,2004-06-03,0.19383299350738525,0.19425000250339508,0.18383300304412842,0.1844169944524765,700824000,0.16913771629333496
NVDA,2004-06-04,0.188167005777359,0.18858300149440765,0.18241700530052185,0.1825830042362213,649608000,0.16745568811893463
NVDA,2004-06-07,0.1855829954147339,0.18908299505710602,0.18324999511241913,0.18700000643730164,571956000,0.17150676250457764
NVDA,2004-06-08,0.18591700494289398,0.1862500011920929,0.18091699481010437,0.18366700410842896,615000000,0.16844986379146576
NVDA,2004-06-09,0.1847500056028366,0.1850000023841858,0.1745000034570694,0.1750829964876175,498336000,0.16057708859443665
NVDA,2004-06-10,0.1779170036315918,0.1782499998807907,0.1717499941587448,0.17333300411701202,564516000,0.1589721143245697
NVDA,2004-06-14,0.17241699993610382,0.17241699993610382,0.16658300161361694,0.16791699826717377,424752000,0.15400482714176178
NVDA,2004-06-15,0.17075000703334808,0.17299999296665192,0.16883300244808197,0.17041699588298798,394584000,0.15629763901233673
NVDA,2004-06-16,0.1699170023202896,0.17100000381469727,0.1670829951763153,0.16775000095367432,252576000,0.15385165810585022
NVDA,2004-06-17,0.16666699945926666,0.17075000703334808,0.16358299553394318,0.16441699862480164,482376000,0.15079478919506073
NVDA,2004-06-18,0.16533300280570984,0.1692499965429306,0.16249999403953552,0.16466699540615082,534336000,0.15102407336235046
NVDA,2004-06-21,0.1649170070886612,0.16750000417232513,0.16066700220108032,0.16175000369548798,266568000,0.14834879338741302
NVDA,2004-06-22,0.16266700625419617,0.1670829951763153,0.16158300638198853,0.16633300483226776,430308000,0.15255199372768402
NVDA,2004-06-23,0.1658329963684082,0.1698330044746399,0.16541700065135956,0.16916699707508087,264660000,0.15515124797821045
NVDA,2004-06-24,0.17366699874401093,0.17425000667572021,0.16641700267791748,0.16766700148582458,590652000,0.15377552807331085
NVDA,2004-06-25,0.16883300244808197,0.17075000703334808,0.16683299839496613,0.16875000298023224,329124000,0.15476885437965393
NVDA,2004-06-28,0.17116700112819672,0.1717499941587448,0.16666699945926666,0.16733300685882568,299376000,0.1534692347049713
NVDA,2004-06-29,0.1683329939842224,0.17333300411701202,0.16766700148582458,0.17308300733566284,363852000,0.1587427705526352
NVDA,2004-06-30,0.16850000619888306,0.1732500046491623,0.16850000619888306,0.17058299481868744,329268000,0.15644995868206024
NVDA,2004-07-01,0.17249999940395355,0.17274999618530273,0.16249999403953552,0.1627500057220459,505620000,0.14926590025424957
NVDA,2004-07-02,0.16449999809265137,0.1645829975605011,0.15925000607967377,0.16050000488758087,294948000,0.14720231294631958
NVDA,2004-07-06,0.15858300030231476,0.1602499932050705,0.14933300018310547,0.15108299255371094,575388000,0.1385655403137207
NVDA,2004-07-07,0.15299999713897705,0.15616700053215027,0.15108299255371094,0.15183299779891968,344136000,0.13925331830978394
NVDA,2004-07-08,0.1504170000553131,0.15291699767112732,0.14691700041294098,0.14716699719429016,430056000,0.13497400283813477
NVDA,2004-07-09,0.1469999998807907,0.14716699719429016,0.13808299601078033,0.14083300530910492,1114500000,0.1291646957397461
NVDA,2004-07-12,0.13691699504852295,0.14083300530910492,0.13574999570846558,0.13758300244808197,676044000,0.12618404626846313
NVDA,2004-07-13,0.1392499953508377,0.14166699349880219,0.1358329951763153,0.1373330056667328,567108000,0.12595471739768982
NVDA,2004-07-14,0.13249999284744263,0.1361670047044754,0.12858299911022186,0.13124999403953552,901608000,0.12037574499845505
NVDA,2004-07-15,0.13258300721645355,0.1340000033378601,0.12950000166893005,0.13033300638198853,611352000,0.1195346936583519
NVDA,2004-07-16,0.13433299958705902,0.13449999690055847,0.1264999955892563,0.1264999955892563,464700000,0.11601927131414413
NVDA,2004-07-19,0.1268330067396164,0.1293330043554306,0.12508299946784973,0.12791700661182404,461088000,0.11731886118650436
NVDA,2004-07-20,0.12783299386501312,0.13099999725818634,0.12658299505710602,0.13050000369548798,341544000,0.11968783289194107
NVDA,2004-07-21,0.13249999284744263,0.13266700506210327,0.12216699868440628,0.12258300185203552,613416000,0.11242680996656418
NVDA,2004-07-22,0.12399999797344208,0.12583300471305847,0.11999999731779099,0.12516699731349945,521460000,0.1147967055439949
NVDA,2004-07-23,0.12600000202655792,0.12616699934005737,0.12099999934434891,0.12183299660682678,371496000,0.11173892766237259
NVDA,2004-07-26,0.12341699749231339,0.12449999898672104,0.1172500029206276,0.11841700226068497,503208000,0.10860595852136612
NVDA,2004-07-27,0.11900000274181366,0.12266699969768524,0.11533299833536148,0.12233299762010574,789888000,0.11219749599695206
NVDA,2004-07-28,0.12208300083875656,0.12250000238418579,0.11583299934864044,0.11924999952316284,505116000,0.1093699261546135
NVDA,2004-07-29,0.12091699987649918,0.13016700744628906,0.1203330010175705,0.12708300352096558,747360000,0.11655399203300476
NVDA,2004-07-30,0.12549999356269836,0.1308329999446869,0.12524999678134918,0.12849999964237213,403956000,0.1178535521030426
NVDA,2004-08-02,0.12858299911022186,0.13066700100898743,0.12641699612140656,0.13016700744628906,420984000,0.11938244849443436
NVDA,2004-08-03,0.13075000047683716,0.1308329999446869,0.12241700291633606,0.12341699749231339,741540000,0.11319173127412796
NVDA,2004-08-04,0.12208300083875656,0.1259170025587082,0.1219170019030571,0.12475000321865082,507816000,0.11441425234079361
NVDA,2004-08-05,0.12608300149440765,0.12666699290275574,0.11916700005531311,0.12133300304412842,859920000,0.11128035932779312
NVDA,2004-08-06,0.08425000309944153,0.08500000089406967,0.07750000059604645,0.0785830020904541,5088948000,0.07207228243350983
NVDA,2004-08-09,0.08058299869298935,0.08391699939966202,0.07925000041723251,0.08208300173282623,1579212000,0.07528231292963028
NVDA,2004-08-10,0.086667001247406,0.08941700309515,0.08524999767541885,0.08858300000429153,2051916000,0.08124378323554993
NVDA,2004-08-11,0.08741699904203415,0.08741699904203415,0.0854170024394989,0.0860000029206276,963816000,0.07887475937604904
NVDA,2004-08-12,0.08624999970197678,0.08649999648332596,0.0838330015540123,0.08399999886751175,654384000,0.07704044878482819
NVDA,2004-08-13,0.0860000029206276,0.08808299899101257,0.08524999767541885,0.08749999850988388,815700000,0.08025049418210983
NVDA,2004-08-16,0.08649999648332596,0.08883299678564072,0.0860000029206276,0.086667001247406,531732000,0.07948653399944305
NVDA,2004-08-17,0.08858300000429153,0.0919170007109642,0.08775000274181366,0.09141699969768524,744912000,0.08384296298027039
NVDA,2004-08-18,0.09183300286531448,0.09749999642372131,0.09108299762010574,0.09749999642372131,872424000,0.08942197263240814
NVDA,2004-08-19,0.09691700339317322,0.09866700321435928,0.09566699713468552,0.0971670001745224,724404000,0.08911655843257904
NVDA,2004-08-20,0.09666699916124344,0.10433299839496613,0.09633299708366394,0.10291700065135956,1199040000,0.09439016878604889
NVDA,2004-08-23,0.1045830026268959,0.10625000298023224,0.10400000214576721,0.10516700148582458,800028000,0.09645377844572067
NVDA,2004-08-24,0.10666699707508087,0.10716699808835983,0.09925000369548798,0.10125000029802322,939420000,0.09286130219697952
NVDA,2004-08-25,0.10350000113248825,0.10633300244808197,0.10158299654722214,0.10558299720287323,721308000,0.09683529287576675
NVDA,2004-08-26,0.10541699826717377,0.10649999976158142,0.1045830026268959,0.10583300143480301,612720000,0.09706459939479828
NVDA,2004-08-27,0.10591699928045273,0.10933300107717514,0.10583300143480301,0.10783299803733826,565128000,0.09889885783195496
NVDA,2004-08-30,0.10741700232028961,0.1080000028014183,0.10416699945926666,0.1042499989271164,628056000,0.09561271220445633
NVDA,2004-08-31,0.10466700047254562,0.10516700148582458,0.10058300197124481,0.10383299738168716,587064000,0.09523026645183563
NVDA,2004-09-01,0.10249999910593033,0.1073329970240593,0.10116700083017349,0.10583300143480301,591744000,0.09706459939479828
NVDA,2004-09-02,0.10633300244808197,0.11100000143051147,0.10533300042152405,0.110166996717453,770088000,0.10103948414325714
NVDA,2004-09-03,0.10683300346136093,0.10899999737739563,0.10591699928045273,0.10683300346136093,715056000,0.09798171371221542
NVDA,2004-09-07,0.10750000178813934,0.10975000262260437,0.10341700166463852,0.10483299940824509,727332000,0.09614741057157516
NVDA,2004-09-08,0.1049169972538948,0.10583300143480301,0.1024169996380806,0.10266699641942978,834984000,0.09416087716817856
NVDA,2004-09-09,0.10516700148582458,0.11474999785423279,0.10466700047254562,0.11291699856519699,1299324000,0.1035616472363472
NVDA,2004-09-10,0.11100000143051147,0.11783300340175629,0.11066699773073196,0.1172500029206276,1039344000,0.10753566771745682
NVDA,2004-09-13,0.11708299815654755,0.12183299660682678,0.11691699922084808,0.11949999630451202,967752000,0.10959923267364502
NVDA,2004-09-14,0.11841700226068497,0.12083300203084946,0.11749999970197678,0.11999999731779099,683556000,0.11005779355764389
NVDA,2004-09-15,0.1163330003619194,0.1166670024394989,0.11183299869298935,0.11333300173282623,1163904000,0.10394319891929626
NVDA,2004-09-16,0.11524999886751175,0.11874999850988388,0.11483299732208252,0.11758299916982651,810024000,0.10784107446670532
NVDA,2004-09-17,0.1185000017285347,0.12308300286531448,0.11749999970197678,0.12241700291633606,1003800000,0.11227457225322723
NVDA,2004-09-20,0.11999999731779099,0.12575000524520874,0.1185000017285347,0.12224999815225601,794628000,0.11212141066789627
NVDA,2004-09-21,0.125,0.1264999955892563,0.12349999696016312,0.12549999356269836,503904000,0.11510211229324341
NVDA,2004-09-22,0.12216699868440628,0.12516699731349945,0.11908300220966339,0.11966700106859207,625920000,0.10975242406129837
NVDA,2004-09-23,0.12108299881219864,0.12141700088977814,0.11758299916982651,0.12075000256299973,578664000,0.11074570566415787
NVDA,2004-09-24,0.12125000357627869,0.12141700088977814,0.11533299833536148,0.11708299815654755,476316000,0.10738252848386765
NVDA,2004-09-27,0.11616700142621994,0.11749999970197678,0.11291699856519699,0.11500000208616257,406020000,0.10547206550836563
NVDA,2004-09-28,0.11474999785423279,0.11766699701547623,0.11316700279712677,0.1166670024394989,474840000,0.10700095444917679
NVDA,2004-09-29,0.11658299714326859,0.1228329986333847,0.1150830015540123,0.11949999630451202,537228000,0.10959923267364502
NVDA,2004-09-30,0.12083300203084946,0.1237500011920929,0.11858300119638443,0.12099999934434891,619680000,0.11097496002912521
NVDA,2004-10-01,0.1215829998254776,0.12666699290275574,0.12099999934434891,0.12600000202655792,590412000,0.11556066572666168
NVDA,2004-10-04,0.12708300352096558,0.13124999403953552,0.1268330067396164,0.12958300113677979,673932000,0.1188468262553215
NVDA,2004-10-05,0.12641699612140656,0.12974999845027924,0.12549999356269836,0.12666699290275574,633180000,0.1161724328994751
NVDA,2004-10-06,0.12641699612140656,0.1277499943971634,0.12349999696016312,0.1271670013666153,498504000,0.11663103848695755
NVDA,2004-10-07,0.12950000166893005,0.1324169933795929,0.12725000083446503,0.12791700661182404,798072000,0.11731886118650436
NVDA,2004-10-08,0.12658299505710602,0.12708300352096558,0.11983300000429153,0.12091699987649918,693420000,0.11089883744716644
NVDA,2004-10-11,0.12108299881219864,0.12349999696016312,0.11891700327396393,0.12108299881219864,373848000,0.11105108261108398
NVDA,2004-10-12,0.11699999868869781,0.12025000154972076,0.1150830015540123,0.11933299899101257,827232000,0.10944604873657227
NVDA,2004-10-13,0.12291699647903442,0.12449999898672104,0.11758299916982651,0.11858300119638443,672816000,0.10875818133354187
NVDA,2004-10-14,0.11966700106859207,0.11966700106859207,0.1141669973731041,0.11500000208616257,513264000,0.10547206550836563
NVDA,2004-10-15,0.11524999886751175,0.1154170036315918,0.10899999737739563,0.11183299869298935,1280484000,0.10256741940975189
NVDA,2004-10-18,0.11116699874401093,0.11500000208616257,0.11025000363588333,0.1138330027461052,573972000,0.10440173745155334
NVDA,2004-10-19,0.11641699820756912,0.11758299916982651,0.11225000023841858,0.11308299750089645,618480000,0.10371387749910355
NVDA,2004-10-20,0.11275000125169754,0.11491700261831284,0.11208300292491913,0.11441700160503387,540204000,0.1049373522400856
NVDA,2004-10-21,0.11558300256729126,0.1185000017285347,0.11466699838638306,0.11699999868869781,1013964000,0.10730636119842529
NVDA,2004-10-22,0.11808300018310547,0.11833299696445465,0.11033300310373306,0.11066699773073196,686460000,0.1014980599284172
NVDA,2004-10-25,0.10975000262260437,0.11358299851417542,0.10949999839067459,0.11116699874401093,529164000,0.10195663571357727
NVDA,2004-10-26,0.12208300083875656,0.12658299505710602,0.11808300018310547,0.12075000256299973,2455776000,0.11074570566415787
NVDA,2004-10-27,0.11858300119638443,0.12633299827575684,0.11858300119638443,0.12408299744129181,1074036000,0.11380251497030258
NVDA,2004-10-28,0.12241700291633606,0.125,0.1215829998254776,0.12274999916553497,561552000,0.11257995665073395
NVDA,2004-10-29,0.1215829998254776,0.12325000017881393,0.11949999630451202,0.12058299779891968,742860000,0.11059252917766571
NVDA,2004-11-01,0.12224999815225601,0.12325000017881393,0.12066700309515,0.1231670007109642,653892000,0.11296239495277405
NVDA,2004-11-02,0.1228329986333847,0.1274999976158142,0.12183299660682678,0.12491700053215027,1095756000,0.11456743627786636
NVDA,2004-11-03,0.12999999523162842,0.13041700422763824,0.12541699409484863,0.12608300149440765,910356000,0.11563679575920105
NVDA,2004-11-04,0.12700000405311584,0.12999999523162842,0.12433300167322159,0.1284170001745224,995544000,0.11777745187282562
NVDA,2004-11-05,0.14833299815654755,0.15641699731349945,0.14533300697803497,0.1469999998807907,3849012000,0.13482080399990082
NVDA,2004-11-08,0.1454170048236847,0.15058299899101257,0.14474999904632568,0.14858299493789673,718620000,0.13627268373966217
NVDA,2004-11-09,0.1463329941034317,0.14983299374580383,0.14624999463558197,0.14766700565814972,615936000,0.13543255627155304
NVDA,2004-11-10,0.14749999344348907,0.1490830034017563,0.14683300256729126,0.14766700565814972,645912000,0.13543255627155304
NVDA,2004-11-11,0.14858299493789673,0.15058299899101257,0.1475829929113388,0.15058299899101257,507000000,0.13810698688030243
NVDA,2004-11-12,0.15291699767112732,0.15333299338817596,0.14933300018310547,0.15083299577236176,647076000,0.1383362114429474
NVDA,2004-11-15,0.14933300018310547,0.15416699647903442,0.14841699600219727,0.15308299660682678,536472000,0.14039979875087738
NVDA,2004-11-16,0.15358300507068634,0.15524999797344208,0.1497499942779541,0.15258300304412842,472728000,0.1399412751197815
NVDA,2004-11-17,0.1550000011920929,0.15925000607967377,0.1535000056028366,0.15516699850559235,602772000,0.14231117069721222
NVDA,2004-11-18,0.15649999678134918,0.15850000083446503,0.15324999392032623,0.1571670025587082,532524000,0.14414548873901367
NVDA,2004-11-19,0.16916699707508087,0.171083003282547,0.15674999356269836,0.15800000727176666,2126052000,0.14490942656993866
NVDA,2004-11-22,0.15858300030231476,0.16249999403953552,0.15708300471305847,0.16249999403953552,733788000,0.14903660118579865
NVDA,2004-11-23,0.1611669957637787,0.1649170070886612,0.15983299911022186,0.16316699981689453,676896000,0.14964838325977325
NVDA,2004-11-24,0.16300000250339508,0.1665000021457672,0.16258299350738525,0.16383300721645355,428580000,0.15025919675827026
NVDA,2004-11-26,0.1645829975605011,0.16699999570846558,0.16316699981689453,0.1655000001192093,350760000,0.15178808569908142
NVDA,2004-11-29,0.1667499989271164,0.16791699826717377,0.16083300113677979,0.16224999725818634,704388000,0.14880728721618652
NVDA,2004-11-30,0.16291700303554535,0.1630830019712448,0.15850000083446503,0.15941700339317322,576540000,0.14620907604694366
NVDA,2004-12-01,0.16083300113677979,0.1634169965982437,0.1596670001745224,0.1634169965982437,514572000,0.14987757802009583
NVDA,2004-12-02,0.1618330031633377,0.16683299839496613,0.1605830043554306,0.16558299958705902,758652000,0.1518642008304596
NVDA,2004-12-03,0.16958299279212952,0.17499999701976776,0.16899999976158142,0.17274999618530273,1347312000,0.1584373563528061
NVDA,2004-12-06,0.1735830008983612,0.18241700530052185,0.1704999953508377,0.1809999942779541,970500000,0.16600386798381805
NVDA,2004-12-07,0.19158299267292023,0.20800000429153442,0.1878329962491989,0.19008299708366394,2927052000,0.1743343621492386
NVDA,2004-12-08,0.1927500069141388,0.1958329975605011,0.19083300232887268,0.19233299791812897,872724000,0.1763978898525238
NVDA,2004-12-09,0.18891699612140656,0.19258299469947815,0.18524999916553497,0.1905830055475235,869964000,0.17479290068149567
NVDA,2004-12-10,0.19499999284744263,0.19633300602436066,0.1930830031633377,0.19425000250339508,652848000,0.1781560480594635
NVDA,2004-12-13,0.19133299589157104,0.19383299350738525,0.18799999356269836,0.18891699612140656,738024000,0.17326490581035614
NVDA,2004-12-14,0.18908299505710602,0.19291700422763824,0.1887499988079071,0.1927500069141388,512988000,0.17678038775920868
NVDA,2004-12-15,0.1946669965982437,0.19508300721645355,0.19166700541973114,0.19449999928474426,432768000,0.17838537693023682
NVDA,2004-12-16,0.2001670002937317,0.20716699957847595,0.1967500001192093,0.1970829963684082,1524036000,0.18075434863567352
NVDA,2004-12-17,0.20074999332427979,0.20158299803733826,0.18991699814796448,0.1921669989824295,1214244000,0.17624565958976746
NVDA,2004-12-20,0.19441699981689453,0.1974170058965683,0.18908299505710602,0.19008299708366394,898728000,0.1743343621492386
NVDA,2004-12-21,0.19008299708366394,0.19283300638198853,0.18541699647903442,0.1914999932050705,899400000,0.17563387751579285
NVDA,2004-12-22,0.19533300399780273,0.19625000655651093,0.19133299589157104,0.19175000488758087,421824000,0.17586322128772736
NVDA,2004-12-23,0.19066700339317322,0.19441699981689453,0.18975000083446503,0.19224999845027924,366972000,0.17632177472114563
NVDA,2004-12-27,0.1949169933795929,0.19574999809265137,0.18958300352096558,0.1905830055475235,308208000,0.17479290068149567
NVDA,2004-12-28,0.19099999964237213,0.19249999523162842,0.18883299827575684,0.18958300352096558,291612000,0.17387574911117554
NVDA,2004-12-29,0.1889999955892563,0.19358299672603607,0.18850000202655792,0.1912499964237213,294732000,0.1754045933485031
NVDA,2004-12-30,0.19133299589157104,0.19291700422763824,0.1896670013666153,0.19050000607967377,259812000,0.1747167855501175
NVDA,2004-12-31,0.19325000047683716,0.19733299314975739,0.19249999523162842,0.19633300602436066,575964000,0.18006651103496552
NVDA,2005-01-03,0.20316700637340546,0.20600000023841858,0.19566699862480164,0.1965000033378601,1066716000,0.1802196353673935
NVDA,2005-01-04,0.19791699945926666,0.19824999570846558,0.18424999713897705,0.18725000321865082,790224000,0.17173603177070618
NVDA,2005-01-05,0.18524999916553497,0.1912499964237213,0.18424999713897705,0.1889999955892563,724812000,0.1733410805463791
NVDA,2005-01-06,0.19233299791812897,0.194582998752594,0.18583300709724426,0.1871670037508011,563568000,0.1716599315404892
NVDA,2005-01-07,0.18758299946784973,0.1889999955892563,0.18083299696445465,0.18358300626277924,763092000,0.16837291419506073
NVDA,2005-01-10,0.18416699767112732,0.18583300709724426,0.18291699886322021,0.18400000035762787,579552000,0.16875527799129486
NVDA,2005-01-11,0.1822499930858612,0.18324999511241913,0.17558300495147705,0.17833299934864044,1093380000,0.16355782747268677
NVDA,2005-01-12,0.17991699278354645,0.18058300018310547,0.17249999940395355,0.17683300375938416,1057800000,0.16218212246894836
NVDA,2005-01-13,0.1772499978542328,0.18333299458026886,0.17333300411701202,0.17866699397563934,898764000,0.1638641655445099
NVDA,2005-01-14,0.18199999630451202,0.18241700530052185,0.17749999463558197,0.17925000190734863,573912000,0.16439886391162872
NVDA,2005-01-18,0.1772499978542328,0.18250000476837158,0.17683300375938416,0.18208299577236176,464556000,0.16699710488319397
NVDA,2005-01-19,0.18291699886322021,0.18333299458026886,0.17716699838638306,0.1779170036315918,336492000,0.16317637264728546
NVDA,2005-01-20,0.17433300614356995,0.18266700208187103,0.17433300614356995,0.17833299934864044,640080000,0.16355782747268677
NVDA,2005-01-21,0.17858299612998962,0.18216699361801147,0.17800000309944153,0.17866699397563934,596352000,0.1638641655445099
NVDA,2005-01-24,0.17766700685024261,0.18025000393390656,0.1704999953508377,0.17149999737739563,463704000,0.15729089081287384
NVDA,2005-01-25,0.17225000262260437,0.17691700160503387,0.17125000059604645,0.1745000034570694,439704000,0.1600424200296402
NVDA,2005-01-26,0.1750829964876175,0.1791670024394989,0.17216700315475464,0.17675000429153442,429120000,0.162105992436409
NVDA,2005-01-27,0.17708300054073334,0.19175000488758087,0.17599999904632568,0.1909170001745224,1002912000,0.1750992238521576
NVDA,2005-01-28,0.19166700541973114,0.1924169957637787,0.18649999797344208,0.19066700339317322,671052000,0.17486992478370667
NVDA,2005-01-31,0.19224999845027924,0.194582998752594,0.18833300471305847,0.19099999964237213,562968000,0.17517535388469696
NVDA,2005-02-01,0.19083300232887268,0.19541700184345245,0.1896670013666153,0.194582998752594,507180000,0.178461492061615
NVDA,2005-02-02,0.20225000381469727,0.2070000022649765,0.1965000033378601,0.20541700720787048,2035404000,0.1883978545665741
NVDA,2005-02-03,0.2032500058412552,0.20466700196266174,0.20041699707508087,0.2032500058412552,690120000,0.18641045689582825
NVDA,2005-02-04,0.20333300530910492,0.21549999713897705,0.2032500058412552,0.21491700410842896,806448000,0.19711078703403473
NVDA,2005-02-07,0.21516700088977814,0.21916699409484863,0.2104170024394989,0.21233299374580383,521628000,0.1947409212589264
NVDA,2005-02-08,0.210999995470047,0.2178329974412918,0.21033300459384918,0.2144169956445694,455772000,0.19665220379829407
NVDA,2005-02-09,0.2150000035762787,0.2156669944524765,0.20583300292491913,0.20691700279712677,783756000,0.1897735595703125
NVDA,2005-02-10,0.20800000429153442,0.2128330022096634,0.20724999904632568,0.21175000071525574,602376000,0.19420620799064636
NVDA,2005-02-11,0.2104170024394989,0.21950000524520874,0.20966699719429016,0.21791699528694153,556512000,0.19986221194267273
NVDA,2005-02-14,0.2178329974412918,0.21866700053215027,0.21250000596046448,0.21333299577236176,432900000,0.19565796852111816
NVDA,2005-02-15,0.2147500067949295,0.22208300232887268,0.2144169956445694,0.21525000035762787,748500000,0.1974162459373474
NVDA,2005-02-16,0.21458299458026886,0.21766699850559235,0.21066699922084808,0.21449999511241913,466464000,0.19672834873199463
NVDA,2005-02-17,0.21741700172424316,0.2175000011920929,0.21091699600219727,0.2125830054283142,1017408000,0.19497011601924896
NVDA,2005-02-18,0.22891700267791748,0.23583300411701202,0.22258299589157104,0.23558300733566284,3132120000,0.21606458723545074
NVDA,2005-02-22,0.23399999737739563,0.2440830022096634,0.23191699385643005,0.23858299851417542,1420800000,0.21881602704524994
NVDA,2005-02-23,0.23475000262260437,0.2376669943332672,0.22699999809265137,0.2308329939842224,1107840000,0.21170808374881744
NVDA,2005-02-24,0.22766700387001038,0.23725000023841858,0.22766700387001038,0.23691700398921967,695496000,0.217288076877594
NVDA,2005-02-25,0.23725000023841858,0.24158300459384918,0.23466700315475464,0.24033300578594208,525132000,0.22042103111743927
NVDA,2005-02-28,0.2391670048236847,0.2416670024394989,0.23708300292491913,0.24158300459384918,758064000,0.22156748175621033
NVDA,2005-03-01,0.24266700446605682,0.24666699767112732,0.23858299851417542,0.2409999966621399,737148000,0.2210327386856079
NVDA,2005-03-02,0.23833300173282623,0.23966699838638306,0.23250000178813934,0.2339169979095459,947460000,0.21453657746315002
NVDA,2005-03-03,0.23333300650119781,0.2348330020904541,0.22733299434185028,0.23074999451637268,761292000,0.21163193881511688
NVDA,2005-03-04,0.2314170002937317,0.23341700434684753,0.22783300280570984,0.22975000739097595,593124000,0.21071481704711914
NVDA,2005-03-07,0.23074999451637268,0.23691700398921967,0.22916699945926666,0.23208299279212952,511176000,0.2128545492887497
NVDA,2005-03-08,0.23149999976158142,0.23199999332427979,0.21883299946784973,0.22033299505710602,1332384000,0.20207807421684265
NVDA,2005-03-09,0.21891699731349945,0.22300000488758087,0.21391700208187103,0.21458299458026886,910140000,0.19680450856685638
NVDA,2005-03-10,0.21525000035762787,0.21716700494289398,0.21108299493789673,0.21449999511241913,689280000,0.19672834873199463
NVDA,2005-03-11,0.21641699969768524,0.21674999594688416,0.20774999260902405,0.20966699719429016,732180000,0.19229575991630554
NVDA,2005-03-14,0.21400000154972076,0.21649999916553497,0.21250000596046448,0.21558299660682678,572148000,0.19772163033485413
NVDA,2005-03-15,0.21666699647903442,0.21875,0.21108299493789673,0.21125000715255737,378108000,0.1937475949525833
NVDA,2005-03-16,0.2104170024394989,0.21375000476837158,0.2075829952955246,0.20766699314117432,535356000,0.1904614418745041
NVDA,2005-03-17,0.20833300054073334,0.20908300578594208,0.2050829976797104,0.20558300614356995,442584000,0.1885501593351364
NVDA,2005-03-18,0.2057500034570694,0.2064169943332672,0.19766700267791748,0.2014169991016388,639012000,0.18472926318645477
NVDA,2005-03-21,0.20133300125598907,0.2088329941034317,0.20008300244808197,0.20833300054073334,654456000,0.1910722851753235
NVDA,2005-03-22,0.2084999978542328,0.2104170024394989,0.20383299887180328,0.20458300411701202,622992000,0.1876329779624939
NVDA,2005-03-23,0.20433300733566284,0.2104170024394989,0.203916996717453,0.20900000631809235,728784000,0.19168402254581451
NVDA,2005-03-24,0.20958299934864044,0.21525000035762787,0.20925000309944153,0.20941700041294098,865356000,0.1920665055513382
NVDA,2005-03-28,0.2094999998807907,0.21250000596046448,0.2050829976797104,0.20708300173282623,511188000,0.18992583453655243
NVDA,2005-03-29,0.20683300495147705,0.2091670036315918,0.20158299803733826,0.20250000059604645,587400000,0.18572260439395905
NVDA,2005-03-30,0.20258300006389618,0.20541700720787048,0.19558300077915192,0.20250000059604645,858708000,0.18572260439395905
NVDA,2005-03-31,0.20133300125598907,0.20274999737739563,0.1970829963684082,0.1979999989271164,518316000,0.18159537017345428
NVDA,2005-04-01,0.20041699707508087,0.20158299803733826,0.1949169933795929,0.19608299434185028,510756000,0.1798372119665146
NVDA,2005-04-04,0.19499999284744263,0.19558300077915192,0.1905830055475235,0.1949169933795929,421428000,0.17876780033111572
NVDA,2005-04-05,0.19499999284744263,0.19908300042152405,0.19033299386501312,0.1914999932050705,430128000,0.17563387751579285
NVDA,2005-04-06,0.19508300721645355,0.1983329951763153,0.19374999403953552,0.19441699981689453,567468000,0.17830920219421387
NVDA,2005-04-07,0.19541700184345245,0.20000000298023224,0.19208300113677979,0.1979999989271164,506352000,0.18159537017345428
NVDA,2005-04-08,0.19883300364017487,0.2032500058412552,0.19499999284744263,0.19541700184345245,621540000,0.17922639846801758
NVDA,2005-04-11,0.19683299958705902,0.19750000536441803,0.19099999964237213,0.19158299267292023,328380000,0.1757100373506546
NVDA,2005-04-12,0.19099999964237213,0.19425000250339508,0.18674999475479126,0.19391700625419617,512232000,0.17785072326660156
NVDA,2005-04-13,0.19416700303554535,0.1946669965982437,0.18458299338817596,0.18583300709724426,498408000,0.17043644189834595
NVDA,2005-04-14,0.1862500011920929,0.18799999356269836,0.18366700410842896,0.18433299660682678,352080000,0.16906073689460754
NVDA,2005-04-15,0.18199999630451202,0.18333299458026886,0.17624999582767487,0.1779170036315918,630156000,0.16317637264728546
NVDA,2005-04-18,0.17683300375938416,0.1806669980287552,0.17583300173282623,0.1766670048236847,473100000,0.16202987730503082
NVDA,2005-04-19,0.17958299815654755,0.18416699767112732,0.17874999344348907,0.1828330010175705,365460000,0.16768495738506317
NVDA,2005-04-20,0.18591700494289398,0.18708300590515137,0.17708300054073334,0.1772499978542328,564672000,0.16256456077098846
NVDA,2005-04-21,0.18083299696445465,0.18774999678134918,0.17925000190734863,0.18708300590515137,538152000,0.1715828776359558
NVDA,2005-04-22,0.18591700494289398,0.1871670037508011,0.1831669956445694,0.1853329986333847,336276000,0.1699778437614441
NVDA,2005-04-25,0.1869170069694519,0.1896670013666153,0.1860000044107437,0.18825000524520874,318168000,0.1726531684398651
NVDA,2005-04-26,0.18833300471305847,0.19224999845027924,0.18358300626277924,0.18741700053215027,353148000,0.17188914120197296
NVDA,2005-04-27,0.18250000476837158,0.1831669956445694,0.17649999260902405,0.18025000393390656,609348000,0.16531604528427124
NVDA,2005-04-28,0.17966699600219727,0.18324999511241913,0.1779170036315918,0.18083299696445465,372948000,0.1658507138490677
NVDA,2005-04-29,0.1825830042362213,0.18400000035762787,0.17433300614356995,0.18275000154972076,478356000,0.16760890185832977
NVDA,2005-05-02,0.18491700291633606,0.18700000643730164,0.17933300137519836,0.18208299577236176,334908000,0.16699710488319397
NVDA,2005-05-03,0.1822499930858612,0.1855829954147339,0.1803330034017563,0.18108299374580383,439512000,0.16607996821403503
NVDA,2005-05-04,0.1819169968366623,0.188167005777359,0.1813330054283142,0.186832994222641,468816000,0.1713535636663437
NVDA,2005-05-05,0.18791699409484863,0.19283300638198853,0.1869170069694519,0.19050000607967377,619272000,0.1747167855501175
NVDA,2005-05-06,0.1927500069141388,0.19316700100898743,0.18833300471305847,0.1930830031633377,355728000,0.1770857274532318
NVDA,2005-05-09,0.19391700625419617,0.1979999989271164,0.1927500069141388,0.19666700065135956,745332000,0.18037281930446625
NVDA,2005-05-10,0.19416700303554535,0.19425000250339508,0.186832994222641,0.1889999955892563,735120000,0.1733410805463791
NVDA,2005-05-11,0.1899999976158142,0.19083300232887268,0.18549999594688416,0.18583300709724426,555420000,0.17043644189834595
NVDA,2005-05-12,0.18583300709724426,0.1924169957637787,0.1856669932603836,0.18991699814796448,835584000,0.17418210208415985
NVDA,2005-05-13,0.20708300173282623,0.2122499942779541,0.1983329951763153,0.21108299493789673,2650320000,0.19359441101551056
NVDA,2005-05-16,0.20858299732208252,0.21324999630451202,0.2084999978542328,0.21183300018310547,664104000,0.19428223371505737
NVDA,2005-05-17,0.21058300137519836,0.21516700088977814,0.2104170024394989,0.21416699886322021,639804000,0.19642291963100433
NVDA,2005-05-18,0.21366700530052185,0.2162500023841858,0.21141700446605682,0.21574999392032623,550056000,0.19787479937076569
NVDA,2005-05-19,0.2162500023841858,0.21716700494289398,0.2129170000553131,0.2153329998254776,452880000,0.1974923312664032
NVDA,2005-05-20,0.21508300304412842,0.21924999356269836,0.2125830054283142,0.21916699409484863,517008000,0.20100867748260498
NVDA,2005-05-23,0.2206670045852661,0.226500004529953,0.2199999988079071,0.22425000369548798,703668000,0.20567050576210022
NVDA,2005-05-24,0.22316700220108032,0.22824999690055847,0.22208300232887268,0.2274170070886612,522192000,0.20857511460781097
NVDA,2005-05-25,0.22691699862480164,0.22808299958705902,0.22233299911022186,0.22450000047683716,535272000,0.20589983463287354
NVDA,2005-05-26,0.226500004529953,0.23258300125598907,0.22608299553394318,0.2308329939842224,788784000,0.21170808374881744
NVDA,2005-05-27,0.23149999976158142,0.23149999976158142,0.22691699862480164,0.22933299839496613,322740000,0.21033236384391785
NVDA,2005-05-31,0.2283329963684082,0.23025000095367432,0.22208300232887268,0.225832998752594,763176000,0.20712235569953918
NVDA,2005-06-01,0.2243330031633377,0.23208299279212952,0.22166700661182404,0.22791700065135956,796632000,0.20903374254703522
NVDA,2005-06-02,0.2270829975605011,0.2364169955253601,0.2270829975605011,0.2364169955253601,684348000,0.21682949364185333
NVDA,2005-06-03,0.23558300733566284,0.23774999380111694,0.23333300650119781,0.23583300411701202,559620000,0.21629387140274048
NVDA,2005-06-06,0.23158299922943115,0.23616699874401093,0.2314170002937317,0.233583003282547,512892000,0.21423028409481049
NVDA,2005-06-07,0.23199999332427979,0.23583300411701202,0.2270829975605011,0.22791700065135956,974136000,0.20903374254703522
NVDA,2005-06-08,0.22849999368190765,0.23166699707508087,0.22391700744628906,0.22633300721645355,618720000,0.20758092403411865
NVDA,2005-06-09,0.2245829999446869,0.23591700196266174,0.2243330031633377,0.23583300411701202,619908000,0.21629387140274048
NVDA,2005-06-10,0.23558300733566284,0.23583300411701202,0.23158299922943115,0.23316699266433716,465096000,0.21384872496128082
NVDA,2005-06-13,0.23333300650119781,0.24491700530052185,0.2326669991016388,0.23833300173282623,1409916000,0.2185867428779602
NVDA,2005-06-14,0.23841699957847595,0.24233299493789673,0.21674999594688416,0.22425000369548798,2408412000,0.20567050576210022
NVDA,2005-06-15,0.22283299267292023,0.2245829999446869,0.2147500067949295,0.22358299791812897,1669788000,0.20505878329277039
NVDA,2005-06-16,0.22349999845027924,0.22624999284744263,0.2202499955892563,0.22474999725818634,489240000,0.20612913370132446
NVDA,2005-06-17,0.22750000655651093,0.22791700065135956,0.2236669957637787,0.22425000369548798,456348000,0.20567050576210022
NVDA,2005-06-20,0.22425000369548798,0.22916699945926666,0.2205830067396164,0.22766700387001038,606060000,0.2088043987751007
NVDA,2005-06-21,0.22916699945926666,0.23091700673103333,0.22699999809265137,0.22983300685882568,428172000,0.2107909619808197
NVDA,2005-06-22,0.23225000500679016,0.23383300006389618,0.22675000131130219,0.2295829951763153,700668000,0.2105616182088852
NVDA,2005-06-23,0.22916699945926666,0.23600000143051147,0.2283329963684082,0.23316699266433716,836976000,0.21384872496128082
NVDA,2005-06-24,0.23274999856948853,0.23283299803733826,0.22450000047683716,0.22574999928474426,475632000,0.2070462554693222
NVDA,2005-06-27,0.2243330031633377,0.2261669933795929,0.22191700339317322,0.22391700744628906,354588000,0.2053651362657547
NVDA,2005-06-28,0.22483299672603607,0.22683300077915192,0.22233299911022186,0.22533300518989563,262308000,0.2066638022661209
NVDA,2005-06-29,0.22541700303554535,0.225832998752594,0.22141699492931366,0.22325000166893005,283572000,0.20475338399410248
NVDA,2005-06-30,0.22474999725818634,0.22683300077915192,0.2209170013666153,0.22266699373722076,593232000,0.20421868562698364
NVDA,2005-07-01,0.22191700339317322,0.2240000069141388,0.21916699409484863,0.2236669957637787,315168000,0.2051357626914978
NVDA,2005-07-05,0.22450000047683716,0.22808299958705902,0.22233299911022186,0.22716699540615082,388440000,0.20834584534168243
NVDA,2005-07-06,0.22791700065135956,0.2342499941587448,0.22533300518989563,0.23325000703334808,703632000,0.21392486989498138
NVDA,2005-07-07,0.2295829951763153,0.23333300650119781,0.22883300483226776,0.23158299922943115,465900000,0.21239599585533142
NVDA,2005-07-08,0.2329999953508377,0.23524999618530273,0.23000000417232513,0.2345000058412552,408132000,0.21507133543491364
NVDA,2005-07-11,0.23658299446105957,0.2404170036315918,0.23558300733566284,0.23800000548362732,399492000,0.2182813286781311
NVDA,2005-07-12,0.23783299326896667,0.23849999904632568,0.23183299601078033,0.23666700720787048,564252000,0.21705873310565948
NVDA,2005-07-13,0.2376669943332672,0.23833300173282623,0.2329999953508377,0.2370000034570694,594780000,0.21736419200897217
NVDA,2005-07-14,0.2395000010728836,0.2441670000553131,0.2261669933795929,0.226500004529953,1871496000,0.2077341228723526
NVDA,2005-07-15,0.225832998752594,0.226500004529953,0.22016699612140656,0.22408300638198853,1223352000,0.20551735162734985
NVDA,2005-07-18,0.2234169989824295,0.22349999845027924,0.2162500023841858,0.21850000321865082,1044900000,0.20039689540863037
NVDA,2005-07-19,0.21983300149440765,0.22200000286102295,0.2181670069694519,0.2214999943971634,517896000,0.20314835011959076
NVDA,2005-07-20,0.21891699731349945,0.22574999928474426,0.21591700613498688,0.22483299672603607,526500000,0.20620517432689667
NVDA,2005-07-21,0.22191700339317322,0.22291700541973114,0.21641699969768524,0.22100000083446503,594528000,0.2026897668838501
NVDA,2005-07-22,0.22208300232887268,0.2252500057220459,0.21366700530052185,0.21525000035762787,699264000,0.1974162459373474
NVDA,2005-07-25,0.21275000274181366,0.22316700220108032,0.21183300018310547,0.21649999916553497,974952000,0.1985625922679901
NVDA,2005-07-26,0.21558299660682678,0.22133299708366394,0.2147500067949295,0.22100000083446503,759492000,0.2026897668838501
NVDA,2005-07-27,0.22133299708366394,0.226500004529953,0.21758300065994263,0.22550000250339508,807828000,0.2068169265985489
NVDA,2005-07-28,0.22508299350738525,0.2283329963684082,0.22200000286102295,0.22724999487400055,411240000,0.20842204988002777
NVDA,2005-07-29,0.22633300721645355,0.22875000536441803,0.2236669957637787,0.22550000250339508,351660000,0.2068169265985489
NVDA,2005-08-01,0.22683300077915192,0.2299170047044754,0.22533300518989563,0.22891700267791748,389040000,0.20995090901851654
NVDA,2005-08-02,0.22916699945926666,0.23274999856948853,0.22883300483226776,0.23199999332427979,422652000,0.2127784639596939
NVDA,2005-08-03,0.23199999332427979,0.23416699469089508,0.2299170047044754,0.23199999332427979,518256000,0.2127784639596939
NVDA,2005-08-04,0.23025000095367432,0.23125000298023224,0.22908300161361694,0.2295829951763153,356424000,0.2105616182088852
NVDA,2005-08-05,0.2292499989271164,0.23591700196266174,0.22766700387001038,0.23541699349880219,684096000,0.21591228246688843
NVDA,2005-08-08,0.2370000034570694,0.24141700565814972,0.23458300530910492,0.23624999821186066,725544000,0.21667629480361938
NVDA,2005-08-09,0.23658299446105957,0.23716700077056885,0.23308299481868744,0.23566700518131256,291900000,0.21614159643650055
NVDA,2005-08-10,0.23666700720787048,0.23783299326896667,0.22975000739097595,0.23216700553894043,440556000,0.21293161809444427
NVDA,2005-08-11,0.23216700553894043,0.23583300411701202,0.2299170047044754,0.23541699349880219,701556000,0.21591228246688843
NVDA,2005-08-12,0.24924999475479126,0.25174999237060547,0.2407499998807907,0.24958300590515137,2295420000,0.2289046347141266
NVDA,2005-08-15,0.25041699409484863,0.25850000977516174,0.2472500056028366,0.2559170126914978,882804000,0.2347138375043869
NVDA,2005-08-16,0.2535000145435333,0.25575000047683716,0.24975000321865082,0.2515830099582672,637488000,0.23073899745941162
NVDA,2005-08-17,0.25049999356269836,0.2546670138835907,0.2503330111503601,0.2515830099582672,607572000,0.23073899745941162
NVDA,2005-08-18,0.2496670037508011,0.250916987657547,0.24400000274181366,0.2450830042362213,822732000,0.224777489900589
NVDA,2005-08-19,0.24549999833106995,0.2462500035762787,0.2425830066204071,0.24333299696445465,422232000,0.22317242622375488
NVDA,2005-08-22,0.242917001247406,0.24683299660682678,0.23849999904632568,0.2413329929113388,547224000,0.221338152885437
NVDA,2005-08-23,0.24108299612998962,0.2441670000553131,0.24025000631809235,0.242917001247406,254460000,0.2227908819913864
NVDA,2005-08-24,0.2413329929113388,0.24824999272823334,0.24016700685024261,0.24308300018310547,514620000,0.22294312715530396
NVDA,2005-08-25,0.2441670000553131,0.24608300626277924,0.24208299815654755,0.2447499930858612,296484000,0.2244720309972763
NVDA,2005-08-26,0.24500000476837158,0.24500000476837158,0.23866699635982513,0.2409999966621399,323436000,0.2210327386856079
NVDA,2005-08-29,0.23874999582767487,0.2416670024394989,0.23683300614356995,0.24141700565814972,343392000,0.2214152216911316
NVDA,2005-08-30,0.2409999966621399,0.250667005777359,0.24066700041294098,0.25008299946784973,948852000,0.22936315834522247
NVDA,2005-08-31,0.24950000643730164,0.25883299112319946,0.2487500011920929,0.2556670010089874,906804000,0.23448461294174194
NVDA,2005-09-01,0.2549169957637787,0.2580829858779907,0.25358301401138306,0.25575000047683716,556884000,0.23456065356731415
NVDA,2005-09-02,0.2562499940395355,0.2562499940395355,0.25075000524520874,0.2515830099582672,469800000,0.23073899745941162
NVDA,2005-09-06,0.2524999976158142,0.2549999952316284,0.24866700172424316,0.2536669969558716,423096000,0.23265032470226288
NVDA,2005-09-07,0.2533330023288727,0.2624169886112213,0.25266700983047485,0.2617500126361847,588012000,0.24006353318691254
NVDA,2005-09-08,0.2601670026779175,0.26808300614356995,0.2601670026779175,0.264833003282547,646116000,0.24289116263389587
NVDA,2005-09-09,0.2676669955253601,0.2688330113887787,0.2633329927921295,0.2682499885559082,454236000,0.24602511525154114
NVDA,2005-09-12,0.2685000002384186,0.26933300495147705,0.26416701078414917,0.2673330008983612,556584000,0.24518392980098724
NVDA,2005-09-13,0.2660830020904541,0.27674999833106995,0.2660830020904541,0.2754170000553131,854724000,0.2525981664657593
NVDA,2005-09-14,0.27333301305770874,0.2770000100135803,0.27083298563957214,0.27208301424980164,503448000,0.24954058229923248
NVDA,2005-09-15,0.2762500047683716,0.2800000011920929,0.27458301186561584,0.2769170105457306,759756000,0.2539740800857544
NVDA,2005-09-16,0.27924999594688416,0.28075000643730164,0.27483299374580383,0.27708300948143005,519828000,0.2541261613368988
NVDA,2005-09-19,0.27674999833106995,0.27766698598861694,0.2716670036315918,0.2731670141220093,428316000,0.25053465366363525
NVDA,2005-09-20,0.27524998784065247,0.2815830111503601,0.27491700649261475,0.2784999907016754,522192000,0.25542575120925903
NVDA,2005-09-21,0.27741700410842896,0.28291699290275574,0.27366700768470764,0.27608299255371094,625656000,0.25320902466773987
NVDA,2005-09-22,0.27674999833106995,0.27674999833106995,0.26374998688697815,0.2686670124530792,739152000,0.24640755355358124
NVDA,2005-09-23,0.26808300614356995,0.27491700649261475,0.2658329904079437,0.2725830078125,314640000,0.24999912083148956
NVDA,2005-09-26,0.27466699481010437,0.27674999833106995,0.2697499990463257,0.27483299374580383,406776000,0.2520626187324524
NVDA,2005-09-27,0.2759999930858612,0.2784169912338257,0.27366700768470764,0.2757500112056732,404160000,0.25290364027023315
NVDA,2005-09-28,0.2765829861164093,0.2781670093536377,0.27341699600219727,0.27741700410842896,353556000,0.2544325888156891
NVDA,2005-09-29,0.2775000035762787,0.2833330035209656,0.27524998784065247,0.2831670045852661,513372000,0.25970619916915894
NVDA,2005-09-30,0.2833330035209656,0.28824999928474426,0.2827500104904175,0.2856670022010803,458832000,0.2619990408420563
NVDA,2005-10-03,0.289000004529953,0.29558300971984863,0.28666698932647705,0.29350000619888306,549888000,0.2691829800605774
NVDA,2005-10-04,0.29475000500679016,0.29958298802375793,0.289000004529953,0.289667010307312,514476000,0.26566755771636963
NVDA,2005-10-05,0.28999999165534973,0.28999999165534973,0.27833300828933716,0.2800830006599426,599184000,0.2568776607513428
NVDA,2005-10-06,0.2797499895095825,0.2840830087661743,0.2706669867038727,0.2790830135345459,685512000,0.25596052408218384
NVDA,2005-10-07,0.27958300709724426,0.2824169993400574,0.27333301305770874,0.27549999952316284,551952000,0.2526743710041046
NVDA,2005-10-10,0.2769170105457306,0.27741700410842896,0.26841700077056885,0.2685000002384186,459216000,0.24625442922115326
NVDA,2005-10-11,0.2694999873638153,0.27183300256729126,0.2620829939842224,0.2651669979095459,540048000,0.24319739639759064
NVDA,2005-10-12,0.26441699266433716,0.27241700887680054,0.26408299803733826,0.26833298802375793,657660000,0.24610117077827454
NVDA,2005-10-13,0.26774999499320984,0.26816698908805847,0.25666698813438416,0.26691699028015137,509304000,0.24480248987674713
NVDA,2005-10-14,0.2688330113887787,0.27216699719429016,0.26249998807907104,0.26691699028015137,311256000,0.24480248987674713
NVDA,2005-10-17,0.26708298921585083,0.27216699719429016,0.26708298921585083,0.2694999873638153,243912000,0.24717150628566742
NVDA,2005-10-18,0.2705000042915344,0.2709999978542328,0.2633329927921295,0.265082985162735,299832000,0.24312041699886322
NVDA,2005-10-19,0.26166701316833496,0.2632499933242798,0.2542499899864197,0.26283299922943115,635952000,0.2410568743944168
NVDA,2005-10-20,0.2632499933242798,0.2701669931411743,0.2620829939842224,0.26466700434684753,359520000,0.24273888766765594
NVDA,2005-10-21,0.2691670060157776,0.27000001072883606,0.26433300971984863,0.266167014837265,298368000,0.24411460757255554
NVDA,2005-10-24,0.2685000002384186,0.27341699600219727,0.2660830020904541,0.27341699600219727,291012000,0.25076398253440857
NVDA,2005-10-25,0.2715829908847809,0.2759999930858612,0.2704170048236847,0.27516698837280273,334680000,0.2523690164089203
NVDA,2005-10-26,0.27524998784065247,0.27583301067352295,0.2672500014305115,0.2676669955253601,415344000,0.24549031257629395
NVDA,2005-10-27,0.26816698908805847,0.26899999380111694,0.26124998927116394,0.2620829939842224,227784000,0.24036894738674164
NVDA,2005-10-28,0.2627499997615814,0.2706669867038727,0.2562499940395355,0.2701669931411743,464640000,0.24778316915035248
NVDA,2005-10-31,0.27125000953674316,0.2815000116825104,0.27125000953674316,0.27958300709724426,432420000,0.2564190626144409
NVDA,2005-11-01,0.27958300709724426,0.28166699409484863,0.27399998903274536,0.27616700530052185,400488000,0.25328606367111206
NVDA,2005-11-02,0.2762500047683716,0.29249998927116394,0.2750000059604645,0.2921670079231262,523668000,0.26796039938926697
NVDA,2005-11-03,0.29416701197624207,0.2958329916000366,0.28641700744628906,0.2887499928474426,465072000,0.26482656598091125
NVDA,2005-11-04,0.28891700506210327,0.2895829975605011,0.28083300590515137,0.28383299708366394,570276000,0.2603169083595276
NVDA,2005-11-07,0.2853330075740814,0.28633299469947815,0.28141701221466064,0.28258299827575684,370824000,0.2591705620288849
NVDA,2005-11-08,0.2836669981479645,0.28391700983047485,0.27608299255371094,0.27733299136161804,538968000,0.25435540080070496
NVDA,2005-11-09,0.2779169976711273,0.29166701436042786,0.2747499942779541,0.2898330092430115,818880000,0.26581987738609314
NVDA,2005-11-10,0.2999170124530792,0.30641698837280273,0.27366700768470764,0.2790830135345459,2503620000,0.25596052408218384
NVDA,2005-11-11,0.2815000116825104,0.28700000047683716,0.28025001287460327,0.2836669981479645,545928000,0.26016467809677124
NVDA,2005-11-14,0.2837499976158142,0.29166701436042786,0.2794170081615448,0.289667010307312,493668000,0.26566755771636963
NVDA,2005-11-15,0.2914170026779175,0.29416701197624207,0.28941699862480164,0.29033300280570984,496200000,0.26627856492996216
NVDA,2005-11-16,0.29066699743270874,0.29225000739097595,0.2836669981479645,0.2893329858779907,455280000,0.2653612196445465
NVDA,2005-11-17,0.2917500138282776,0.30241701006889343,0.288332998752594,0.30216699838638306,703260000,0.2771320343017578
NVDA,2005-11-18,0.3031669855117798,0.3056670129299164,0.29566699266433716,0.3015829920768738,465768000,0.27659645676612854
NVDA,2005-11-21,0.3019169867038727,0.30741700530052185,0.2999170124530792,0.3069170117378235,454704000,0.28148847818374634
NVDA,2005-11-22,0.3084999918937683,0.3180829882621765,0.30608299374580383,0.31508299708366394,731700000,0.2889779210090637
NVDA,2005-11-23,0.31541699171066284,0.3187499940395355,0.3125,0.31416699290275574,411948000,0.2881377935409546
NVDA,2005-11-25,0.3156670033931732,0.3177500069141388,0.31349998712539673,0.31725001335144043,116676000,0.2909652888774872
NVDA,2005-11-28,0.3180829882621765,0.3208329975605011,0.3100000023841858,0.3156670033931732,424524000,0.289513498544693
NVDA,2005-11-29,0.296999990940094,0.305417001247406,0.29433301091194153,0.29566699266433716,1043136000,0.27117061614990234
NVDA,2005-11-30,0.2935830056667328,0.30274999141693115,0.29350000619888306,0.30125001072883606,575448000,0.27629098296165466
NVDA,2005-12-01,0.30375000834465027,0.3062500059604645,0.3005000054836273,0.30483299493789673,562032000,0.2795771658420563
NVDA,2005-12-02,0.3062500059604645,0.3070000112056732,0.30083298683166504,0.30491700768470764,334476000,0.2796541452407837
NVDA,2005-12-05,0.30558300018310547,0.30558300018310547,0.2982499897480011,0.2992500066757202,387708000,0.274456650018692
NVDA,2005-12-06,0.2997500002384186,0.30458301305770874,0.29933300614356995,0.3005000054836273,375252000,0.2756030857563019
NVDA,2005-12-07,0.3016670048236847,0.3034999966621399,0.2958329916000366,0.3009999990463257,352668000,0.2760617733001709
NVDA,2005-12-08,0.29941698908805847,0.30333301424980164,0.2951669991016388,0.2985830008983612,386664000,0.2738449275493622
NVDA,2005-12-09,0.2994999885559082,0.3032500147819519,0.29533299803733826,0.3028329908847809,262896000,0.27774277329444885
NVDA,2005-12-12,0.30366700887680054,0.3079169988632202,0.3031669855117798,0.3072499930858612,281136000,0.2817938029766083
NVDA,2005-12-13,0.3078329861164093,0.31391701102256775,0.30558300018310547,0.3112500011920929,443412000,0.28546249866485596
NVDA,2005-12-14,0.30891698598861694,0.3104169964790344,0.30466699600219727,0.30833300948143005,287472000,0.2827870845794678
NVDA,2005-12-15,0.3080829977989197,0.3104169964790344,0.30125001072883606,0.3044170141220093,332724000,0.27919548749923706
NVDA,2005-12-16,0.30550000071525574,0.3084169924259186,0.3025830090045929,0.30708301067352295,1065600000,0.2816407084465027
NVDA,2005-12-19,0.30774998664855957,0.3100000023841858,0.30125001072883606,0.3019999861717224,292296000,0.27697885036468506
NVDA,2005-12-20,0.3016670048236847,0.3062500059604645,0.29783299565315247,0.30183300375938416,304356000,0.2768256366252899
NVDA,2005-12-21,0.3032500147819519,0.3057500123977661,0.2985000014305115,0.30125001072883606,289380000,0.27629098296165466
NVDA,2005-12-22,0.3009999990463257,0.31075000762939453,0.30091699957847595,0.3104169964790344,318336000,0.284698486328125
NVDA,2005-12-23,0.3112500011920929,0.31325000524520874,0.3091669976711273,0.3128330111503601,214536000,0.28691422939300537
NVDA,2005-12-27,0.3125,0.3181670010089874,0.31150001287460327,0.31474998593330383,367968000,0.28867247700691223
NVDA,2005-12-28,0.31474998593330383,0.3186669945716858,0.3127500116825104,0.31766700744628906,264420000,0.29134783148765564
NVDA,2005-12-29,0.3174999952316284,0.31850001215934753,0.30924999713897705,0.3105829954147339,310464000,0.28485068678855896
NVDA,2005-12-30,0.3088330030441284,0.30891698598861694,0.30341699719429016,0.30466699600219727,229608000,0.27942484617233276
NVDA,2006-01-03,0.30641698837280273,0.3208329975605011,0.305417001247406,0.31850001215934753,472812000,0.29211175441741943
NVDA,2006-01-04,0.320917010307312,0.3279170095920563,0.31758299469947815,0.3274169862270355,510072000,0.30028998851776123
NVDA,2006-01-05,0.32749998569488525,0.3354170024394989,0.32691699266433716,0.3348329961299896,646092000,0.30709150433540344
NVDA,2006-01-06,0.33866700530052185,0.3415830135345459,0.32541701197624207,0.3403330147266388,623388000,0.31213581562042236
NVDA,2006-01-09,0.34016698598861694,0.35166698694229126,0.3394170105457306,0.34983301162719727,560484000,0.3208487629890442
NVDA,2006-01-10,0.3481670022010803,0.3499169945716858,0.34375,0.3499169945716858,339660000,0.32092586159706116
NVDA,2006-01-11,0.3502500057220459,0.36458298563957214,0.3496670126914978,0.3625830113887787,626304000,0.332542359828949
NVDA,2006-01-12,0.36250001192092896,0.36808300018310547,0.3548330068588257,0.3574169874191284,495504000,0.32780444622039795
NVDA,2006-01-13,0.35658299922943115,0.359499990940094,0.3492499887943268,0.3542500138282776,421296000,0.3248998820781708
NVDA,2006-01-17,0.3494170010089874,0.35416701436042786,0.34474998712539673,0.3540000021457672,329232000,0.3246704936027527
NVDA,2006-01-18,0.34325000643730164,0.3569999933242798,0.3400000035762787,0.3558329939842224,459948000,0.32635173201560974
NVDA,2006-01-19,0.36058300733566284,0.3804999887943268,0.359917014837265,0.3755829930305481,914760000,0.3444652557373047
NVDA,2006-01-20,0.3761669993400574,0.3804999887943268,0.36500000953674316,0.3650830090045929,461604000,0.3348352015018463
NVDA,2006-01-23,0.367917001247406,0.37024998664855957,0.3629170060157776,0.36716699600219727,334884000,0.33674660325050354
NVDA,2006-01-24,0.36800000071525574,0.37666699290275574,0.367000013589859,0.36899998784065247,388896000,0.3384278416633606
NVDA,2006-01-25,0.37083300948143005,0.37325000762939453,0.3613330125808716,0.3657500147819519,400236000,0.3354469835758209
NVDA,2006-01-26,0.37108299136161804,0.37858301401138306,0.3687500059604645,0.37825000286102295,448836000,0.34691131114959717
NVDA,2006-01-27,0.38316699862480164,0.38966700434684753,0.3799999952316284,0.38541701436042786,385044000,0.35348454117774963
NVDA,2006-01-30,0.3870829939842224,0.38749998807907104,0.3793329894542694,0.38108301162719727,315780000,0.34950974583625793
NVDA,2006-01-31,0.37916699051856995,0.3812499940395355,0.37174999713897705,0.3746669888496399,384456000,0.3436250388622284
NVDA,2006-02-01,0.367917001247406,0.37641701102256775,0.36649999022483826,0.37491700053215027,450852000,0.34385448694229126
NVDA,2006-02-02,0.3783330023288727,0.37858301401138306,0.3629170060157776,0.3634999990463257,473736000,0.3333835005760193
NVDA,2006-02-03,0.3611670136451721,0.3713330030441284,0.36000001430511475,0.36683300137519836,504252000,0.3364403247833252
NVDA,2006-02-06,0.36583301424980164,0.37758299708366394,0.3642500042915344,0.3771669864654541,363468000,0.34591811895370483
NVDA,2006-02-07,0.37791699171066284,0.37791699171066284,0.3635829985141754,0.36375001072883606,399408000,0.333612859249115
NVDA,2006-02-08,0.3648329973220825,0.37424999475479126,0.3648329973220825,0.37424999475479126,393072000,0.3432427942752838
NVDA,2006-02-09,0.37541699409484863,0.3812499940395355,0.36558300256729126,0.367917001247406,437100000,0.33743444085121155
NVDA,2006-02-10,0.36924999952316284,0.3709169924259186,0.35725000500679016,0.36583301424980164,414996000,0.3355230987071991
NVDA,2006-02-13,0.36466699838638306,0.3696669936180115,0.36216700077056885,0.36708301305770874,280740000,0.3366696238517761
NVDA,2006-02-14,0.36708301305770874,0.3690829873085022,0.3629170060157776,0.36774998903274536,342348000,0.33728134632110596
NVDA,2006-02-15,0.367000013589859,0.37583300471305847,0.3660829961299896,0.37483298778533936,493296000,0.3437773585319519
NVDA,2006-02-16,0.3818329870700836,0.3941670060157776,0.3792499899864197,0.39333298802375793,1305888000,0.3607446849346161
NVDA,2006-02-17,0.42225000262260437,0.422666996717453,0.39333298802375793,0.39558300375938416,2356956000,0.3628082871437073
NVDA,2006-02-21,0.3947499990463257,0.3954170048236847,0.38374999165534973,0.3871670067310333,684060000,0.35508957505226135
NVDA,2006-02-22,0.38166698813438416,0.3895829916000366,0.3725000023841858,0.3865000009536743,939756000,0.35447779297828674
NVDA,2006-02-23,0.38533300161361694,0.38791701197624207,0.37950000166893005,0.3805829882621765,385128000,0.34905096888542175
NVDA,2006-02-24,0.38225001096725464,0.3868330121040344,0.3785000145435333,0.3804999887943268,416412000,0.34897497296333313
NVDA,2006-02-27,0.383417010307312,0.39833301305770874,0.3794170022010803,0.39591699838638306,666468000,0.36311468482017517
NVDA,2006-02-28,0.3941670060157776,0.39750000834465027,0.3889169991016388,0.39274999499320984,563316000,0.36021003127098083
NVDA,2006-03-01,0.3941670060157776,0.4099999964237213,0.3916670083999634,0.40766701102256775,703932000,0.37389108538627625
NVDA,2006-03-02,0.40724998712539673,0.414000004529953,0.40299999713897705,0.40825000405311584,545460000,0.37442585825920105
NVDA,2006-03-03,0.40450000762939453,0.4167500138282776,0.4037500023841858,0.4096669852733612,595800000,0.37572547793388367
NVDA,2006-03-06,0.4176670014858246,0.42041701078414917,0.4068329930305481,0.40883299708366394,529020000,0.37496045231819153
NVDA,2006-03-07,0.40891700983047485,0.4120829999446869,0.39375001192092896,0.4018329977989197,606204000,0.368540495634079
NVDA,2006-03-08,0.4019170105457306,0.40400001406669617,0.3855000138282776,0.39983299374580383,670800000,0.36670613288879395
NVDA,2006-03-09,0.4046669900417328,0.41141700744628906,0.4016669988632202,0.4019170105457306,536700000,0.3686175048351288
NVDA,2006-03-10,0.40149998664855957,0.4065830111503601,0.3913330137729645,0.39491701126098633,521580000,0.36219754815101624
NVDA,2006-03-13,0.39891698956489563,0.4015829861164093,0.39591699838638306,0.39966699481010437,372132000,0.3665538728237152
NVDA,2006-03-14,0.4000000059604645,0.4124169945716858,0.398499995470047,0.41075000166893005,627792000,0.37671875953674316
NVDA,2006-03-15,0.4115830063819885,0.41791701316833496,0.4099999964237213,0.4173330068588257,510600000,0.3827562630176544
NVDA,2006-03-16,0.4180830121040344,0.4185830056667328,0.40174999833106995,0.4031670093536377,568416000,0.36976394057273865
NVDA,2006-03-17,0.4012500047683716,0.4074999988079071,0.39524999260902405,0.40641701221466064,618588000,0.37274470925331116
NVDA,2006-03-20,0.4099999964237213,0.41008299589157104,0.4029169976711273,0.40333300828933716,293772000,0.369916170835495
NVDA,2006-03-21,0.4232499897480011,0.43083301186561584,0.4121670126914978,0.4232499897480011,1235472000,0.38818296790122986
NVDA,2006-03-22,0.4124999940395355,0.41449999809265137,0.4018329977989197,0.41108301281929016,1158576000,0.3770241141319275
NVDA,2006-03-23,0.4124999940395355,0.42041701078414917,0.4078330099582672,0.41874998807907104,661992000,0.3840559422969818
NVDA,2006-03-24,0.4198330044746399,0.43366700410842896,0.41916701197624207,0.4329169988632202,687936000,0.39704909920692444
NVDA,2006-03-27,0.4332500100135803,0.4449169933795929,0.4318329989910126,0.444582998752594,651444000,0.40774857997894287
NVDA,2006-03-28,0.44258299469947815,0.4573329985141754,0.44166699051856995,0.4514169991016388,795204000,0.41401630640029907
NVDA,2006-03-29,0.4533329904079437,0.476500004529953,0.4495829939842224,0.47566699981689453,987096000,0.43625736236572266
NVDA,2006-03-30,0.4761669933795929,0.4814999997615814,0.4675830006599426,0.4789170026779175,1063308000,0.43923792243003845
NVDA,2006-03-31,0.4785830080509186,0.48524999618530273,0.4742499887943268,0.477167010307312,835560000,0.4376330077648163
NVDA,2006-04-03,0.4796670079231262,0.4891670048236847,0.4736669957637787,0.48249998688697815,968916000,0.44252413511276245
NVDA,2006-04-04,0.48316699266433716,0.5058330297470093,0.4826669991016388,0.5050830245018005,1200612000,0.46323609352111816
NVDA,2006-04-05,0.5041670203208923,0.511667013168335,0.49341699481010437,0.5091670155525208,1112976000,0.46698182821273804
NVDA,2006-04-06,0.5078330039978027,0.5139999985694885,0.5008329749107361,0.5101670026779175,789312000,0.4678988754749298
NVDA,2006-04-07,0.5080000162124634,0.512499988079071,0.4988330006599426,0.5088329911231995,682674000,0.46667537093162537
NVDA,2006-04-10,0.5076670050621033,0.5106670260429382,0.49616700410842896,0.5,634230000,0.4585741460323334
NVDA,2006-04-11,0.5016670227050781,0.5016670227050781,0.4848330020904541,0.4878329932689667,702072000,0.4474153220653534
NVDA,2006-04-12,0.4909999966621399,0.5101670026779175,0.48833298683166504,0.5074999928474426,598308000,0.46545279026031494
NVDA,2006-04-13,0.4966669976711273,0.5023329854011536,0.4913330078125,0.49333301186561584,738360000,0.4524596333503723
NVDA,2006-04-17,0.4925000071525574,0.5070000290870667,0.4906669855117798,0.4946669936180115,443868000,0.453683078289032
NVDA,2006-04-18,0.48583298921585083,0.4860000014305115,0.46983298659324646,0.4830000102519989,1165488000,0.44298282265663147
NVDA,2006-04-19,0.47999998927116394,0.4913330078125,0.4733330011367798,0.4860000014305115,517476000,0.44573408365249634
NVDA,2006-04-20,0.48166701197624207,0.49399998784065247,0.4736669957637787,0.48533299565315247,552684000,0.44512230157852173
NVDA,2006-04-21,0.48683300614356995,0.4888330101966858,0.46216699481010437,0.467833012342453,770016000,0.4290722608566284
NVDA,2006-04-24,0.4708330035209656,0.48683300614356995,0.4625000059604645,0.48216700553894043,676848000,0.4422186613082886
NVDA,2006-04-25,0.47666698694229126,0.4830000102519989,0.46833300590515137,0.48183301091194153,719766000,0.4419124126434326
NVDA,2006-04-26,0.4836669862270355,0.4909999966621399,0.4733330011367798,0.47850000858306885,330528000,0.43885549902915955
NVDA,2006-04-27,0.47666698694229126,0.4906669855117798,0.4663330018520355,0.4861670136451721,462966000,0.4458872079849243
NVDA,2006-04-28,0.48649999499320984,0.4931670129299164,0.4823330044746399,0.4869999885559082,284736000,0.4466513395309448
NVDA,2006-05-01,0.4903329908847809,0.5245000123977661,0.4903329908847809,0.5149999856948853,902472000,0.4723314344882965
NVDA,2006-05-02,0.5188329815864563,0.5249999761581421,0.5055000185966492,0.5143330097198486,539700000,0.47171974182128906
NVDA,2006-05-03,0.5084999799728394,0.5233330130577087,0.5080000162124634,0.5176669955253601,378114000,0.4747774600982666
NVDA,2006-05-04,0.5074999928474426,0.5199999809265137,0.5048329830169678,0.5143330097198486,511128000,0.47171974182128906
NVDA,2006-05-05,0.5170000195503235,0.5231670141220093,0.5098329782485962,0.5213329792022705,338184000,0.4781396985054016
NVDA,2006-05-08,0.5199999809265137,0.5313330292701721,0.5141670107841492,0.5189999938011169,503622000,0.4760001301765442
NVDA,2006-05-09,0.5183330178260803,0.5210000276565552,0.5024999976158142,0.5031669735908508,561648000,0.4614787995815277
NVDA,2006-05-10,0.4971669912338257,0.503000020980835,0.4869999885559082,0.492000013589859,753264000,0.4512370526790619
NVDA,2006-05-11,0.4970000088214874,0.5016670227050781,0.4706670045852661,0.47450000047683716,1201110000,0.43518683314323425
NVDA,2006-05-12,0.4631670117378235,0.46549999713897705,0.42899999022483826,0.43883299827575684,1568172000,0.4024749994277954
NVDA,2006-05-15,0.43799999356269836,0.4490000009536743,0.4341669976711273,0.44516700506210327,553380000,0.40828415751457214
NVDA,2006-05-16,0.4476670026779175,0.44783300161361694,0.4306670129299164,0.4334999918937683,497532000,0.39758381247520447
NVDA,2006-05-17,0.4320000112056732,0.4345000088214874,0.4083330035209656,0.41600000858306885,841074000,0.38153380155563354
NVDA,2006-05-18,0.41933301091194153,0.42333298921585083,0.3966670036315918,0.39716699719429016,686730000,0.3642609715461731
NVDA,2006-05-19,0.40083301067352295,0.41499999165534973,0.39683300256729126,0.40549999475479126,932808000,0.371903657913208
NVDA,2006-05-22,0.40333300828933716,0.4041669964790344,0.3889999985694885,0.4000000059604645,734886000,0.36685940623283386
NVDA,2006-05-23,0.4083330035209656,0.41783300042152405,0.39399999380111694,0.3956669867038727,532314000,0.3628852367401123
NVDA,2006-05-24,0.399167001247406,0.41266700625419617,0.3901669979095459,0.40083301067352295,579522000,0.36762332916259766
NVDA,2006-05-25,0.4083330035209656,0.4143329858779907,0.39649999141693115,0.39866700768470764,423666000,0.36563679575920105
NVDA,2006-05-26,0.40016698837280273,0.4028330147266388,0.3953329920768738,0.3995000123977661,294642000,0.3664008378982544
NVDA,2006-05-30,0.40016698837280273,0.4003329873085022,0.38266700506210327,0.38283300399780273,448788000,0.3511147201061249
NVDA,2006-05-31,0.3880000114440918,0.3916670083999634,0.3806670010089874,0.382999986410141,598422000,0.3512677550315857
NVDA,2006-06-01,0.3873330056667328,0.40299999713897705,0.38133299350738525,0.40299999713897705,537126000,0.36961081624031067
NVDA,2006-06-02,0.40950000286102295,0.4115000069141388,0.39316698908805847,0.39716699719429016,673710000,0.3642609715461731
NVDA,2006-06-05,0.39500001072883606,0.40233299136161804,0.3793329894542694,0.3804999887943268,581052000,0.34897497296333313
NVDA,2006-06-06,0.38533300161361694,0.38566699624061584,0.36000001430511475,0.3703329861164093,824130000,0.3396502435207367
NVDA,2006-06-07,0.374332994222641,0.375,0.36083298921585083,0.36366701126098633,565380000,0.3335365056991577
NVDA,2006-06-08,0.359499990940094,0.3641670048236847,0.34266701340675354,0.3569999933242798,730572000,0.3274219036102295
NVDA,2006-06-09,0.3616670072078705,0.3678329885005951,0.35283300280570984,0.3558329939842224,433824000,0.32635173201560974
NVDA,2006-06-12,0.3496670126914978,0.3543330132961273,0.3341670036315918,0.33616700768470764,463230000,0.3083150386810303
NVDA,2006-06-13,0.335999995470047,0.342833012342453,0.32783299684524536,0.3310000002384186,532548000,0.30357617139816284
NVDA,2006-06-14,0.3330000042915344,0.3416669964790344,0.3294999897480011,0.3406670093536377,480492000,0.31244224309921265
NVDA,2006-06-15,0.35316699743270874,0.3716669976711273,0.35033300518989563,0.37049999833106995,837336000,0.33980342745780945
NVDA,2006-06-16,0.36800000071525574,0.36899998784065247,0.35749998688697815,0.3610000014305115,503448000,0.3310905396938324
NVDA,2006-06-19,0.36500000953674316,0.36683300137519836,0.3493329882621765,0.35016700625419617,388044000,0.3211551308631897
NVDA,2006-06-20,0.34049999713897705,0.35249999165534973,0.3391669988632202,0.344666987657547,535818000,0.31611084938049316
NVDA,2006-06-21,0.3431670069694519,0.3540000021457672,0.3431670069694519,0.34850001335144043,441174000,0.31962624192237854
NVDA,2006-06-22,0.3523330092430115,0.3533329963684082,0.335999995470047,0.33833301067352295,532338000,0.31030160188674927
NVDA,2006-06-23,0.33766698837280273,0.34549999237060547,0.3345000147819519,0.3384999930858612,335202000,0.31045475602149963
NVDA,2006-06-26,0.33799999952316284,0.3416669964790344,0.33366701006889343,0.335332989692688,281736000,0.3075501024723053
NVDA,2006-06-27,0.33733299374580383,0.33766698837280273,0.32016700506210327,0.3246670067310333,608514000,0.29776787757873535
NVDA,2006-06-28,0.32716700434684753,0.3479999899864197,0.3186669945716858,0.34266701340675354,833376000,0.3142765164375305
NVDA,2006-06-29,0.33333298563957214,0.35816699266433716,0.33216699957847595,0.35816699266433716,687666000,0.32849228382110596
NVDA,2006-06-30,0.3616670072078705,0.36733299493789673,0.352167010307312,0.3548330068588257,468240000,0.32543450593948364
NVDA,2006-07-03,0.3630000054836273,0.36333298683166504,0.35749998688697815,0.36000001430511475,174696000,0.3301733434200287
NVDA,2006-07-05,0.3543330132961273,0.35749998688697815,0.34383299946784973,0.34383299946784973,459708000,0.31534579396247864
NVDA,2006-07-06,0.34383299946784973,0.3471669852733612,0.32966700196266174,0.3331669867038727,470634000,0.3055635094642639
NVDA,2006-07-07,0.33550000190734863,0.33616700768470764,0.31916698813438416,0.32283300161361694,541230000,0.2960856556892395
NVDA,2006-07-10,0.3236669898033142,0.32600000500679016,0.3059999942779541,0.3088330030441284,449922000,0.28324565291404724
NVDA,2006-07-11,0.3078329861164093,0.32033300399780273,0.30333301424980164,0.31916698813438416,600582000,0.2927234172821045
NVDA,2006-07-12,0.3179999887943268,0.32166698575019836,0.3034999966621399,0.3038330078125,461034000,0.2786598801612854
NVDA,2006-07-13,0.2991670072078705,0.3066670000553131,0.2944999933242798,0.29600000381469727,540582000,0.2714759111404419
NVDA,2006-07-14,0.30149999260902405,0.3031669855117798,0.2861669957637787,0.2944999933242798,572148000,0.2701001763343811
NVDA,2006-07-17,0.29316699504852295,0.3001669943332672,0.29166701436042786,0.29683300852775574,502806000,0.27223992347717285
NVDA,2006-07-18,0.3070000112056732,0.3161669969558716,0.29600000381469727,0.31299999356269836,979332000,0.2870674729347229
NVDA,2006-07-19,0.31166699528694153,0.33066698908805847,0.3093329966068268,0.32666701078414917,1055550000,0.2996021509170532
NVDA,2006-07-20,0.33250001072883606,0.33833301067352295,0.3196670114994049,0.32016700506210327,505602000,0.2936406135559082
NVDA,2006-07-21,0.3093329966068268,0.3106670081615448,0.2938329875469208,0.2961669862270355,633918000,0.2716290354728699
NVDA,2006-07-24,0.3071669936180115,0.3334999978542328,0.30550000071525574,0.32600000500679016,983178000,0.2989904284477234
NVDA,2006-07-25,0.33000001311302185,0.3409999907016754,0.3251670002937317,0.3375000059604645,574104000,0.30953770875930786
NVDA,2006-07-26,0.3375000059604645,0.34150001406669617,0.32749998569488525,0.3375000059604645,495318000,0.30953770875930786
NVDA,2006-07-27,0.3418329954147339,0.3558329939842224,0.33616700768470764,0.34233298897743225,694338000,0.31397026777267456
NVDA,2006-07-28,0.3511669933795929,0.3785000145435333,0.34916698932647705,0.3778330087661743,815298000,0.34652891755104065
NVDA,2006-07-31,0.3738330006599426,0.37766700983047485,0.36800000071525574,0.36899998784065247,594762000,0.3384278416633606
NVDA,2006-08-01,0.3644999861717224,0.3651669919490814,0.3474999964237213,0.35416701436042786,600966000,0.3248237371444702
NVDA,2006-08-02,0.3619999885559082,0.38316699862480164,0.3611670136451721,0.38133299350738525,756774000,0.3497389256954193
NVDA,2006-08-03,0.3799999952316284,0.41566699743270874,0.3746669888496399,0.405333012342453,890568000,0.3717506527900696
NVDA,2006-08-04,0.41600000858306885,0.41666701436042786,0.3894999921321869,0.39983299374580383,818232000,0.36670613288879395
NVDA,2006-08-07,0.39283299446105957,0.40016698837280273,0.38749998807907104,0.3951669931411743,436146000,0.3624267578125
NVDA,2006-08-08,0.39833301305770874,0.41416698694229126,0.3973329961299896,0.4056670069694519,619806000,0.37205687165260315
NVDA,2006-08-09,0.4136669933795929,0.42500001192092896,0.4025000035762787,0.40549999475479126,584706000,0.371903657913208
NVDA,2006-08-10,0.4009999930858612,0.4050000011920929,0.3941670060157776,0.40266698598861694,1072140000,0.36930540204048157
NVDA,2006-08-11,0.37333300709724426,0.40016698837280273,0.3720000088214874,0.38999998569488525,1603272000,0.35768789052963257
NVDA,2006-08-14,0.3948329985141754,0.3988330066204071,0.3858329951763153,0.3880000114440918,809412000,0.3558536171913147
NVDA,2006-08-15,0.39800000190734863,0.42750000953674316,0.3941670060157776,0.4253329932689667,902172000,0.39009350538253784
NVDA,2006-08-16,0.4276669919490814,0.4576669931411743,0.41666701436042786,0.45583298802375793,1029246000,0.41806653141975403
NVDA,2006-08-17,0.4501670002937317,0.4620000123977661,0.44416698813438416,0.4486669898033142,814224000,0.4114941656589508
NVDA,2006-08-18,0.44916701316833496,0.45833298563957214,0.4334999918937683,0.4560000002384186,665898000,0.41821977496147156
NVDA,2006-08-21,0.44916701316833496,0.44999998807907104,0.438167005777359,0.43916699290275574,500220000,0.40278127789497375
NVDA,2006-08-22,0.4378330111503601,0.45066699385643005,0.4375,0.43849998712539673,473928000,0.4021696150302887
NVDA,2006-08-23,0.4418329894542694,0.44633299112319946,0.4284999966621399,0.438167005777359,485412000,0.4018642008304596
NVDA,2006-08-24,0.4393329918384552,0.4449999928474426,0.43233299255371094,0.44266700744628906,260802000,0.4059913158416748
NVDA,2006-08-25,0.4393329918384552,0.44916701316833496,0.4350000023841858,0.44133299589157104,238314000,0.40476781129837036
NVDA,2006-08-28,0.4486669898033142,0.46950000524520874,0.44783300161361694,0.45649999380111694,764562000,0.4186782240867615
NVDA,2006-08-29,0.46083301305770874,0.4793330132961273,0.45750001072883606,0.477167010307312,727962000,0.4376330077648163
NVDA,2006-08-30,0.4798330068588257,0.492000013589859,0.4786669909954071,0.4869999885559082,681564000,0.4466513395309448
NVDA,2006-08-31,0.48583298921585083,0.4880000054836273,0.4746670126914978,0.485166996717453,511278000,0.44497010111808777
NVDA,2006-09-01,0.4779999852180481,0.48183301091194153,0.46299999952316284,0.46483299136161804,605742000,0.42632079124450684
NVDA,2006-09-05,0.4663330018520355,0.4768329858779907,0.4595000147819519,0.4749999940395355,549354000,0.4356454610824585
NVDA,2006-09-06,0.4666669964790344,0.46733298897743225,0.44999998807907104,0.4511669874191284,493572000,0.4137870669364929
NVDA,2006-09-07,0.44383299350738525,0.4703330099582672,0.4390000104904175,0.4601669907569885,742836000,0.42204147577285767
NVDA,2006-09-08,0.4675000011920929,0.46950000524520874,0.4514999985694885,0.461667001247406,447978000,0.42341718077659607
NVDA,2006-09-11,0.4513329863548279,0.47416698932647705,0.4461669921875,0.46883299946784973,598266000,0.42998942732810974
NVDA,2006-09-12,0.4666669964790344,0.4841670095920563,0.46549999713897705,0.4811669886112213,498432000,0.4413014352321625
NVDA,2006-09-13,0.4823330044746399,0.4913330078125,0.4808329939842224,0.48500001430511475,476286000,0.4448170065879822
NVDA,2006-09-14,0.4826669991016388,0.4916670024394989,0.4768329858779907,0.48316699266433716,428814000,0.44313591718673706
NVDA,2006-09-15,0.4848330020904541,0.4950000047683716,0.48249998688697815,0.49266698956489563,649764000,0.45184874534606934
NVDA,2006-09-18,0.49399998784065247,0.5121669769287109,0.4925000071525574,0.5113329887390137,793896000,0.4689682424068451
NVDA,2006-09-19,0.5080000162124634,0.511667013168335,0.4938330054283142,0.49799999594688416,708054000,0.45673999190330505
NVDA,2006-09-20,0.5044999718666077,0.5168330073356628,0.5034999847412109,0.5161669850349426,511884000,0.4734017550945282
NVDA,2006-09-21,0.5156670212745667,0.5208330154418945,0.5071669816970825,0.5120000243186951,539106000,0.4695799946784973
NVDA,2006-09-22,0.5105000138282776,0.5136669874191284,0.49116700887680054,0.4968329966068268,653334000,0.45566967129707336
NVDA,2006-09-25,0.5043330192565918,0.5168330073356628,0.4906669855117798,0.5146669745445251,684486000,0.47202596068382263
NVDA,2006-09-26,0.5141670107841492,0.515500009059906,0.49733299016952515,0.503832995891571,516120000,0.4620896279811859
NVDA,2006-09-27,0.5023329854011536,0.5183330178260803,0.4975000023841858,0.5023329854011536,578142000,0.4607138931751251
NVDA,2006-09-28,0.4826669991016388,0.49483299255371094,0.4805000126361847,0.4928329885005951,647346000,0.4520009756088257
NVDA,2006-09-29,0.49616700410842896,0.5,0.49050000309944153,0.4931670129299164,373890000,0.45230725407600403
NVDA,2006-10-02,0.49083301424980164,0.49399998784065247,0.47666698694229126,0.48066699504852295,647442000,0.44084298610687256
NVDA,2006-10-03,0.47166699171066284,0.47533300518989563,0.46116700768470764,0.47166699171066284,907692000,0.4325886070728302
NVDA,2006-10-04,0.47233301401138306,0.5181670188903809,0.47099998593330383,0.5180000066757202,1460382000,0.4750828742980957
NVDA,2006-10-05,0.515999972820282,0.521166980266571,0.5019999742507935,0.5033329725265503,662682000,0.46163105964660645
NVDA,2006-10-06,0.5041670203208923,0.5208330154418945,0.5026670098304749,0.515500009059906,593610000,0.4727899432182312
NVDA,2006-10-09,0.5143330097198486,0.5554999709129333,0.5128329992294312,0.5486670136451721,932304000,0.5032090544700623
NVDA,2006-10-10,0.5458329916000366,0.5479999780654907,0.5299999713897705,0.5361670255661011,624648000,0.4917447566986084
NVDA,2006-10-11,0.5333330035209656,0.5486670136451721,0.5251669883728027,0.5391669869422913,481944000,0.49449604749679565
NVDA,2006-10-12,0.5421670079231262,0.5525000095367432,0.5335000157356262,0.541333019733429,414720000,0.49648264050483704
NVDA,2006-10-13,0.5394999980926514,0.5659999847412109,0.5306670069694519,0.5628330111503601,584190000,0.5162014961242676
NVDA,2006-10-16,0.5646669864654541,0.5738329887390137,0.5518329739570618,0.5618330240249634,478968000,0.5152842402458191
NVDA,2006-10-17,0.5526670217514038,0.5565000176429749,0.5350000262260437,0.5403329730033875,526506000,0.4955654442310333
NVDA,2006-10-18,0.5483329892158508,0.5541669726371765,0.5221670269966125,0.5260000228881836,822750000,0.48242002725601196
NVDA,2006-10-19,0.5239999890327454,0.5400000214576721,0.5198330283164978,0.5360000133514404,473040000,0.4915914833545685
NVDA,2006-10-20,0.540166974067688,0.5404999852180481,0.5221670269966125,0.5298330187797546,359478000,0.4859354496002197
NVDA,2006-10-23,0.5286669731140137,0.5414999723434448,0.5249999761581421,0.5263329744338989,280248000,0.48272550106048584
NVDA,2006-10-24,0.5273330211639404,0.5476670265197754,0.525833010673523,0.5416669845581055,519288000,0.49678903818130493
NVDA,2006-10-25,0.5468329787254333,0.5550000071525574,0.5376669764518738,0.5466669797897339,389436000,0.5013747215270996
NVDA,2006-10-26,0.5479999780654907,0.5658329725265503,0.5479999780654907,0.5640000104904175,366690000,0.5172715783119202
NVDA,2006-10-27,0.5640000104904175,0.5764999985694885,0.5333330035209656,0.539667010307312,566988000,0.4949547350406647
NVDA,2006-10-30,0.5433329939842224,0.5558329820632935,0.5375000238418579,0.5461670160293579,479592000,0.500916063785553
NVDA,2006-10-31,0.5581669807434082,0.5811669826507568,0.5553330183029175,0.5811669826507568,996174000,0.5330163836479187
NVDA,2006-11-01,0.5734999775886536,0.5788329839706421,0.5283330082893372,0.5363330245018005,1176540000,0.4918968379497528
NVDA,2006-11-02,0.5388330221176147,0.5504999756813049,0.5253329873085022,0.5326669812202454,862944000,0.4885345995426178
NVDA,2006-11-03,0.5386670231819153,0.5440000295639038,0.5299999713897705,0.5433329939842224,548070000,0.4983171820640564
NVDA,2006-11-06,0.5448330044746399,0.5673329830169678,0.5379999876022339,0.5598329901695251,739602000,0.5134499669075012
NVDA,2006-11-07,0.5640000104904175,0.5743330121040344,0.5608329772949219,0.5683330297470093,553254000,0.5212458372116089
NVDA,2006-11-08,0.5643330216407776,0.583666980266571,0.5630000233650208,0.5766670107841492,648324000,0.5288893580436707
NVDA,2006-11-09,0.5885000228881836,0.6033329963684082,0.5831670165061951,0.5881670117378235,1207758000,0.5394365191459656
NVDA,2006-11-10,0.5831670165061951,0.5860000252723694,0.559499979019165,0.5740000009536743,1317192000,0.5264432430267334
NVDA,2006-11-13,0.5751670002937317,0.6016669869422913,0.574999988079071,0.6000000238418579,852282000,0.5502889752388
NVDA,2006-11-14,0.597832977771759,0.6071670055389404,0.5849999785423279,0.6060000061988831,628530000,0.5557917952537537
NVDA,2006-11-15,0.6041669845581055,0.612500011920929,0.5926669836044312,0.5960000157356262,491892000,0.5466206669807434
NVDA,2006-11-16,0.5985000133514404,0.6058329939842224,0.5933330059051514,0.6036670207977295,457182000,0.553652286529541
NVDA,2006-11-17,0.5995000004768372,0.6069999933242798,0.5958330035209656,0.6053329706192017,361608000,0.5551802515983582
NVDA,2006-11-20,0.597832977771759,0.6143329739570618,0.5933330059051514,0.6110000014305115,608634000,0.5603775382041931
NVDA,2006-11-21,0.6128330230712891,0.6138330101966858,0.5973330140113831,0.6014999747276306,387384000,0.5516648888587952
NVDA,2006-11-22,0.6036670207977295,0.612500011920929,0.6004999876022339,0.6118329763412476,240258000,0.5611415505409241
NVDA,2006-11-24,0.6088330149650574,0.617667019367218,0.6033329963684082,0.6163330078125,144336000,0.5652686953544617
NVDA,2006-11-27,0.6126670241355896,0.6208329796791077,0.5843330025672913,0.5885000228881836,585294000,0.5397418141365051
NVDA,2006-11-28,0.5864999890327454,0.6048330068588257,0.5773329734802246,0.5995000004768372,480966000,0.5498304963111877
NVDA,2006-11-29,0.6050000190734863,0.6156669855117798,0.602666974067688,0.6083329916000366,579792000,0.5579317808151245
NVDA,2006-11-30,0.6083329916000366,0.6215000152587891,0.6010000109672546,0.6165000200271606,583632000,0.5654219388961792
NVDA,2006-12-01,0.6096670031547546,0.6104999780654907,0.5870000123977661,0.5923330187797546,785010000,0.5432571172714233
NVDA,2006-12-04,0.6000000238418579,0.6240000128746033,0.597832977771759,0.6163330078125,621570000,0.5652686953544617
NVDA,2006-12-05,0.6098330020904541,0.6134999990463257,0.6031669974327087,0.6100000143051147,663354000,0.5594605803489685
NVDA,2006-12-06,0.6119999885559082,0.6119999885559082,0.600832998752594,0.6091669797897339,478242000,0.5586963891983032
NVDA,2006-12-07,0.6091669797897339,0.612500011920929,0.5891669988632202,0.5945000052452087,486894000,0.5452449917793274
NVDA,2006-12-08,0.5901669859886169,0.6006669998168945,0.5816670060157776,0.5924999713897705,564858000,0.5434103608131409
NVDA,2006-12-11,0.5926669836044312,0.6098330020904541,0.5913329720497131,0.602666974067688,515484000,0.5527350902557373
NVDA,2006-12-12,0.5981670022010803,0.6001669764518738,0.5885000228881836,0.5964999794960022,568116000,0.5470789670944214
NVDA,2006-12-13,0.6013330221176147,0.6083329916000366,0.6013330221176147,0.6035000085830688,491952000,0.5534991025924683
NVDA,2006-12-14,0.6083329916000366,0.6218330264091492,0.6078330278396606,0.6141669750213623,715380000,0.563282310962677
NVDA,2006-12-15,0.618166983127594,0.625,0.6143329739570618,0.625,746094000,0.5732176899909973
NVDA,2006-12-18,0.6256669759750366,0.6433330178260803,0.6253330111503601,0.6358330249786377,688356000,0.5831533074378967
NVDA,2006-12-19,0.6276670098304749,0.6483330130577087,0.6268330216407776,0.6449999809265137,545622000,0.5915607810020447
NVDA,2006-12-20,0.6416670083999634,0.6493330001831055,0.6371669769287109,0.6376670002937317,306594000,0.5848353505134583
NVDA,2006-12-21,0.6411669850349426,0.6430000066757202,0.625,0.6321669816970825,367920000,0.5797910094261169
NVDA,2006-12-22,0.6311669945716858,0.6333330273628235,0.6141669750213623,0.6171669960021973,370170000,0.566033661365509
NVDA,2006-12-26,0.6205000281333923,0.6259999871253967,0.6144999861717224,0.6169999837875366,228192000,0.5658804774284363
NVDA,2006-12-27,0.6196669936180115,0.6273329854011536,0.6196669936180115,0.6251670122146606,264954000,0.5733707547187805
NVDA,2006-12-28,0.6258329749107361,0.6265000104904175,0.6178330183029175,0.6206669807434082,213912000,0.569243848323822
NVDA,2006-12-29,0.6206669807434082,0.6336669921875,0.6161670088768005,0.616832971572876,386094000,0.5657272934913635
NVDA,2007-01-03,0.6178330183029175,0.6253330111503601,0.5798329710960388,0.6013330221176147,1154820000,0.5515117645263672
NVDA,2007-01-04,0.599166989326477,0.6013330221176147,0.5838329792022705,0.5985000133514404,797298000,0.548913300037384
NVDA,2007-01-05,0.5843330025672913,0.586667001247406,0.5569999814033508,0.5609999895095825,1243344000,0.5145201683044434
NVDA,2007-01-08,0.5630000233650208,0.5759999752044678,0.5533329844474792,0.5651670098304749,657270000,0.5183420181274414
NVDA,2007-01-09,0.5659999847412109,0.569832980632782,0.5534999966621399,0.5541669726371765,764166000,0.508253276348114
NVDA,2007-01-10,0.5483329892158508,0.586667001247406,0.5400000214576721,0.5814999938011169,1108746000,0.5333217978477478
NVDA,2007-01-11,0.5814999938011169,0.5860000252723694,0.569832980632782,0.5793330073356628,924504000,0.5313341617584229
NVDA,2007-01-12,0.570667028427124,0.5895000100135803,0.5680000185966492,0.5871670246124268,698190000,0.5385193228721619
NVDA,2007-01-16,0.5916669964790344,0.5920000076293945,0.5814999938011169,0.5881670117378235,711864000,0.5394365191459656
NVDA,2007-01-17,0.5799999833106995,0.5835000276565552,0.5736669898033142,0.5758330225944519,707934000,0.5281242728233337
NVDA,2007-01-18,0.5708330273628235,0.5708330273628235,0.5210000276565552,0.5281670093536377,1501638000,0.4844076633453369
NVDA,2007-01-19,0.5224999785423279,0.5423330068588257,0.5188329815864563,0.5313330292701721,942606000,0.48731130361557007
NVDA,2007-01-22,0.5363330245018005,0.5450000166893005,0.5293329954147339,0.5313330292701721,730644000,0.48731130361557007
NVDA,2007-01-23,0.5288329720497131,0.5400000214576721,0.5189999938011169,0.531499981880188,630354000,0.4874643087387085
NVDA,2007-01-24,0.538332998752594,0.555167019367218,0.5358330011367798,0.5479999780654907,685722000,0.5025975108146667
NVDA,2007-01-25,0.5529999732971191,0.5550000071525574,0.5261669754981995,0.5288329720497131,616284000,0.48501843214035034
NVDA,2007-01-26,0.5333330035209656,0.5385000109672546,0.5149999856948853,0.5245000123977661,829584000,0.48104429244995117
NVDA,2007-01-29,0.5221670269966125,0.5224999785423279,0.4984999895095825,0.503000020980835,1258284000,0.4613257050514221
NVDA,2007-01-30,0.5063329935073853,0.515999972820282,0.5018330216407776,0.5126670002937317,636174000,0.4701916575431824
NVDA,2007-01-31,0.5101670026779175,0.5156670212745667,0.503832995891571,0.5108330249786377,467976000,0.4685095548629761
NVDA,2007-02-01,0.5059999823570251,0.5199999809265137,0.5049999952316284,0.5173329710960388,650898000,0.47447091341018677
NVDA,2007-02-02,0.5201669931411743,0.5333330035209656,0.5158330202102661,0.5308330059051514,586590000,0.4868524372577667
NVDA,2007-02-05,0.5333330035209656,0.5440000295639038,0.5325000286102295,0.5394999980926514,579906000,0.4948015809059143
NVDA,2007-02-06,0.5516669750213623,0.5656669735908508,0.5435000061988831,0.558667004108429,775386000,0.5123804807662964
NVDA,2007-02-07,0.5631669759750366,0.581833004951477,0.5598329901695251,0.5805000066757202,761058000,0.5324046015739441
NVDA,2007-02-08,0.5716670155525208,0.5811669826507568,0.5666670203208923,0.5730000138282776,726276000,0.5255261659622192
NVDA,2007-02-09,0.5758330225944519,0.5806670188903809,0.5419999957084656,0.5441669821739197,937956000,0.49908193945884705
NVDA,2007-02-12,0.5481669902801514,0.5680000185966492,0.5423330068588257,0.5561670064926147,789360000,0.5100875496864319
NVDA,2007-02-13,0.5651670098304749,0.5711669921875,0.559499979019165,0.5666670203208923,849732000,0.5197179317474365
NVDA,2007-02-14,0.5716670155525208,0.574999988079071,0.5578330159187317,0.5591670274734497,1081848000,0.5128389596939087
NVDA,2007-02-15,0.5588330030441284,0.5653330087661743,0.5534999966621399,0.5625,488682000,0.5158959627151489
NVDA,2007-02-16,0.5601670145988464,0.5608329772949219,0.5436670184135437,0.5453330278396606,915060000,0.5001512765884399
NVDA,2007-02-20,0.5461670160293579,0.5531669855117798,0.5423330068588257,0.5501670241355896,625578000,0.5045846700668335
NVDA,2007-02-21,0.5456669926643372,0.5515000224113464,0.5364999771118164,0.5419999957084656,655332000,0.49709463119506836
NVDA,2007-02-22,0.5504999756813049,0.5593330264091492,0.5441669821739197,0.5454999804496765,655452000,0.5003043413162231
NVDA,2007-02-23,0.5506669878959656,0.5509999990463257,0.5440000295639038,0.5441669821739197,403050000,0.49908193945884705
NVDA,2007-02-26,0.5456669926643372,0.5498329997062683,0.5350000262260437,0.5358330011367798,494070000,0.49143847823143005
NVDA,2007-02-27,0.5299999713897705,0.5425000190734863,0.5188329815864563,0.5196670293807983,714630000,0.47661179304122925
NVDA,2007-02-28,0.5181670188903809,0.5278329849243164,0.5118330121040344,0.5166670083999634,780048000,0.47386035323143005
NVDA,2007-03-01,0.5055000185966492,0.5198330283164978,0.4988330006599426,0.5103330016136169,837228000,0.4680509865283966
NVDA,2007-03-02,0.5058330297470093,0.5120000243186951,0.49516698718070984,0.49616700410842896,682728000,0.455058753490448
NVDA,2007-03-05,0.48750001192092896,0.4971669912338257,0.4776670038700104,0.4793330132961273,663558000,0.4396195411682129
NVDA,2007-03-06,0.4898329973220825,0.5131670236587524,0.4878329932689667,0.5076670050621033,805974000,0.46560603380203247
NVDA,2007-03-07,0.5051670074462891,0.5074999928474426,0.49116700887680054,0.49333301186561584,811656000,0.4524596333503723
NVDA,2007-03-08,0.5036669969558716,0.519333004951477,0.5033329725265503,0.5136669874191284,770622000,0.47110894322395325
NVDA,2007-03-09,0.5208330154418945,0.5266669988632202,0.5026670098304749,0.5084999799728394,555306000,0.46636977791786194
NVDA,2007-03-12,0.5026670098304749,0.5128329992294312,0.5019999742507935,0.5055000185966492,428010000,0.46361854672431946
NVDA,2007-03-13,0.5003330111503601,0.5033329725265503,0.483832985162735,0.4841670095920563,617070000,0.44405287504196167
NVDA,2007-03-14,0.4855000078678131,0.48833298683166504,0.46733298897743225,0.48183301091194153,971610000,0.4419124126434326
NVDA,2007-03-15,0.48066699504852295,0.48500001430511475,0.469666987657547,0.47699999809265137,655752000,0.437479704618454
NVDA,2007-03-16,0.4773330092430115,0.47816699743270874,0.46916699409484863,0.4724999964237213,525648000,0.43335258960723877
NVDA,2007-03-19,0.4749999940395355,0.48249998688697815,0.4733330011367798,0.47483301162719727,461508000,0.43549224734306335
NVDA,2007-03-20,0.4733330011367798,0.4841670095920563,0.4706670045852661,0.4724999964237213,656490000,0.43335258960723877
NVDA,2007-03-21,0.4916670024394989,0.507332980632782,0.4823330044746399,0.49950000643730164,1268376000,0.45811575651168823
NVDA,2007-03-22,0.5,0.5134999752044678,0.49766701459884644,0.5105000138282776,810954000,0.46820423007011414
NVDA,2007-03-23,0.5066670179367065,0.5156670212745667,0.5011669993400574,0.5048329830169678,524640000,0.4630066752433777
NVDA,2007-03-26,0.5051670074462891,0.5099999904632568,0.4966669976711273,0.5058330297470093,447336000,0.46392399072647095
NVDA,2007-03-27,0.5046669840812683,0.505666971206665,0.49583300948143005,0.4963330030441284,469020000,0.45521101355552673
NVDA,2007-03-28,0.49216699600219727,0.4963330030441284,0.4860000014305115,0.48683300614356995,459504000,0.44649818539619446
NVDA,2007-03-29,0.4941670000553131,0.49483299255371094,0.47049999237060547,0.4783329963684082,719016000,0.43870240449905396
NVDA,2007-03-30,0.4848330020904541,0.48833298683166504,0.477167010307312,0.4796670079231262,581244000,0.43992576003074646
NVDA,2007-04-02,0.47850000858306885,0.48249998688697815,0.47133299708366394,0.47916701436042786,400830000,0.4394671618938446
NVDA,2007-04-03,0.47916701436042786,0.484499990940094,0.4728330075740814,0.4773330092430115,473724000,0.4377851188182831
NVDA,2007-04-04,0.47666698694229126,0.4805000126361847,0.4749999940395355,0.47633299231529236,361692000,0.4368680417537689
NVDA,2007-04-05,0.4783329963684082,0.515500009059906,0.4783329963684082,0.5149999856948853,1332900000,0.4723314344882965
NVDA,2007-04-09,0.5149999856948853,0.5208330154418945,0.5046669840812683,0.505666971206665,640950000,0.4637717604637146
NVDA,2007-04-10,0.5049999952316284,0.5108330249786377,0.49950000643730164,0.5005000233650208,794220000,0.4590327739715576
NVDA,2007-04-11,0.5015000104904175,0.5065000057220459,0.4898329973220825,0.49149999022483826,810150000,0.4507783353328705
NVDA,2007-04-12,0.4888330101966858,0.5070000290870667,0.48566699028015137,0.5055000185966492,743640000,0.46361854672431946
NVDA,2007-04-13,0.503832995891571,0.5106670260429382,0.49766701459884644,0.5096669793128967,638694000,0.4674401879310608
NVDA,2007-04-16,0.5083330273628235,0.5121669769287109,0.5005000233650208,0.5070000290870667,671838000,0.4649942219257355
NVDA,2007-04-17,0.5198330283164978,0.5316669940948486,0.5093330144882202,0.5118330121040344,1059108000,0.4694267511367798
NVDA,2007-04-18,0.5109999775886536,0.5226669907569885,0.5083330273628235,0.5181670188903809,683802000,0.4752359986305237
NVDA,2007-04-19,0.5139999985694885,0.5283330082893372,0.512499988079071,0.5253329873085022,568056000,0.48180830478668213
NVDA,2007-04-20,0.5329999923706055,0.5333330035209656,0.5245000123977661,0.531499981880188,590052000,0.4874643087387085
NVDA,2007-04-23,0.5289999842643738,0.5299999713897705,0.5213329792022705,0.522832989692688,595272000,0.47951540350914
NVDA,2007-04-24,0.5316669940948486,0.5473330020904541,0.5281670093536377,0.5425000190734863,1028088000,0.4975530207157135
NVDA,2007-04-25,0.5416669845581055,0.5548329949378967,0.5391669869422913,0.5518329739570618,509640000,0.5061127543449402
NVDA,2007-04-26,0.5518329739570618,0.5628330111503601,0.5468329787254333,0.558667004108429,500070000,0.5123804807662964
NVDA,2007-04-27,0.556833028793335,0.5630000233650208,0.5423330068588257,0.5511670112609863,554058000,0.5055022835731506
NVDA,2007-04-30,0.558667004108429,0.5656669735908508,0.5479999780654907,0.5481669902801514,563388000,0.5027505159378052
NVDA,2007-05-01,0.5581669807434082,0.5618330240249634,0.5494999885559082,0.5540000200271606,544554000,0.5081000924110413
NVDA,2007-05-02,0.556833028793335,0.5591670274734497,0.5446670055389404,0.5475000143051147,659658000,0.5021387934684753
NVDA,2007-05-03,0.5526670217514038,0.5615000128746033,0.5516669750213623,0.5578330159187317,500250000,0.5116156935691833
NVDA,2007-05-04,0.5608329772949219,0.5646669864654541,0.5554999709129333,0.5618330240249634,405246000,0.5152842402458191
NVDA,2007-05-07,0.5699999928474426,0.5763329863548279,0.550000011920929,0.5506669878959656,557100000,0.5050435066223145
NVDA,2007-05-08,0.5473330020904541,0.5561670064926147,0.536666989326477,0.5548329949378967,737100000,0.5088643431663513
NVDA,2007-05-09,0.550832986831665,0.5605000257492065,0.5444999933242798,0.5573329925537109,417870000,0.5111569762229919
NVDA,2007-05-10,0.5596669912338257,0.5669999718666077,0.5421670079231262,0.546999990940094,802584000,0.5016800761222839
NVDA,2007-05-11,0.5764999985694885,0.5913329720497131,0.5676670074462891,0.5856670141220093,1530630000,0.5371437072753906
NVDA,2007-05-14,0.5833330154418945,0.5888329744338989,0.5743330121040344,0.5798329710960388,731568000,0.531792938709259
NVDA,2007-05-15,0.5814999938011169,0.5849999785423279,0.5733330249786377,0.5746669769287109,621360000,0.5270548462867737
NVDA,2007-05-16,0.5751670002937317,0.5820000171661377,0.5641670227050781,0.5820000171661377,523104000,0.5337805151939392
NVDA,2007-05-17,0.5803329944610596,0.5833330154418945,0.5690000057220459,0.5723329782485962,443664000,0.5249142646789551
NVDA,2007-05-18,0.5766670107841492,0.585332989692688,0.5718330144882202,0.583666980266571,604266000,0.5353092551231384
NVDA,2007-05-21,0.5820000171661377,0.6000000238418579,0.5791670083999634,0.5855000019073486,645768000,0.5369904637336731
NVDA,2007-05-22,0.5860000252723694,0.593999981880188,0.5764999985694885,0.5886669754981995,401736000,0.5398951172828674
NVDA,2007-05-23,0.5889999866485596,0.5924999713897705,0.5713329911231995,0.5730000138282776,448248000,0.5255261659622192
NVDA,2007-05-24,0.5756670236587524,0.5773329734802246,0.550000011920929,0.5523329973220825,607800000,0.5065712332725525
NVDA,2007-05-25,0.5563330054283142,0.5638329982757568,0.5546669960021973,0.5609999895095825,308976000,0.5145201683044434
NVDA,2007-05-29,0.558667004108429,0.5688329935073853,0.5569999814033508,0.5669999718666077,316242000,0.5200230479240417
NVDA,2007-05-30,0.5603330135345459,0.5683330297470093,0.5533329844474792,0.5683330297470093,331650000,0.5212458372116089
NVDA,2007-05-31,0.5724999904632568,0.5808330178260803,0.569832980632782,0.5773329734802246,481572000,0.5294999480247498
NVDA,2007-06-01,0.5838329792022705,0.5924999713897705,0.5803329944610596,0.5813329815864563,429084000,0.5331686735153198
NVDA,2007-06-04,0.5759999752044678,0.5878329873085022,0.5736669898033142,0.5845000147819519,322002000,0.5360734462738037
NVDA,2007-06-05,0.5861669778823853,0.6028329730033875,0.5851669907569885,0.6018329858779907,698586000,0.5519700646400452
NVDA,2007-06-06,0.5976669788360596,0.6159999966621399,0.5951669812202454,0.6063330173492432,950736000,0.5560973286628723
NVDA,2007-06-07,0.6035000085830688,0.612500011920929,0.5996670126914978,0.5998330116271973,791862000,0.5501359701156616
NVDA,2007-06-08,0.5948330163955688,0.6100000143051147,0.5874999761581421,0.6091669797897339,533268000,0.5586963891983032
NVDA,2007-06-11,0.6091669797897339,0.6150000095367432,0.6058329939842224,0.6113330125808716,434634000,0.560683012008667
NVDA,2007-06-12,0.6081669926643372,0.6166669726371765,0.6046670079231262,0.6050000190734863,526770000,0.5548747777938843
NVDA,2007-06-13,0.6116669774055481,0.6196669936180115,0.603833019733429,0.6194999814033508,587232000,0.568173348903656
NVDA,2007-06-14,0.6166669726371765,0.6328330039978027,0.6158329844474792,0.6305000185966492,508548000,0.5782620906829834
NVDA,2007-06-15,0.6376670002937317,0.6641669869422913,0.637499988079071,0.6591669917106628,1081998000,0.6045539975166321
NVDA,2007-06-18,0.6658329963684082,0.668166995048523,0.6541669964790344,0.659500002861023,685662000,0.6048594117164612
NVDA,2007-06-19,0.6553329825401306,0.665166974067688,0.650833010673523,0.6636670231819153,491952000,0.6086810827255249
NVDA,2007-06-20,0.6666669845581055,0.6700000166893005,0.6598330140113831,0.6643329858779907,822792000,0.6092920303344727
NVDA,2007-06-21,0.6771669983863831,0.7221670150756836,0.671999990940094,0.7163329720497131,1297326000,0.6569836735725403
NVDA,2007-06-22,0.7166669964790344,0.7311670184135437,0.7058330178260803,0.7269999980926514,882618000,0.6667670011520386
NVDA,2007-06-25,0.7066670060157776,0.7239999771118164,0.7001670002937317,0.7078329920768738,819702000,0.6491881012916565
NVDA,2007-06-26,0.7059999704360962,0.7080000042915344,0.6733329892158508,0.675000011920929,868482000,0.6190754175186157
NVDA,2007-06-27,0.675000011920929,0.6940000057220459,0.6716669797897339,0.693166971206665,613140000,0.6357371211051941
NVDA,2007-06-28,0.6951670050621033,0.7073330283164978,0.6883329749107361,0.6998329758644104,597534000,0.6418507695198059
NVDA,2007-06-29,0.7045000195503235,0.7046669721603394,0.6881669759750366,0.6884999871253967,516570000,0.6314563751220703
NVDA,2007-07-02,0.6983330249786377,0.7174999713897705,0.6961669921875,0.7171670198440552,563850000,0.6577486395835876
NVDA,2007-07-03,0.7166669964790344,0.7239999771118164,0.7108330130577087,0.7183330059051514,238770000,0.6588180065155029
NVDA,2007-07-05,0.718500018119812,0.7283329963684082,0.7149999737739563,0.7260000109672546,373290000,0.6658496260643005
NVDA,2007-07-06,0.7250000238418579,0.7323330044746399,0.7236670255661011,0.7294999957084656,282720000,0.6690599322319031
NVDA,2007-07-09,0.7321670055389404,0.7541670203208923,0.7319999933242798,0.7506669759750366,536784000,0.6884729862213135
NVDA,2007-07-10,0.7468330264091492,0.762499988079071,0.7388330101966858,0.7580000162124634,552654000,0.6951983571052551
NVDA,2007-07-11,0.7578330039978027,0.7630000114440918,0.7441669702529907,0.7546669840812683,582612000,0.692141592502594
NVDA,2007-07-12,0.7599999904632568,0.7699999809265137,0.7546669840812683,0.7691670060157776,438732000,0.705440104007721
NVDA,2007-07-13,0.7670000195503235,0.7761669754981995,0.7636669874191284,0.7645000219345093,372630000,0.7011600732803345
NVDA,2007-07-16,0.7651669979095459,0.781499981880188,0.7649999856948853,0.7783330082893372,541710000,0.7138468027114868
NVDA,2007-07-17,0.781499981880188,0.7971670031547546,0.7743330001831055,0.7749999761581421,643812000,0.7107899785041809
NVDA,2007-07-18,0.7638329863548279,0.7661669850349426,0.7458329796791077,0.7608330249786377,550656000,0.6977967619895935
NVDA,2007-07-19,0.7716670036315918,0.7754999995231628,0.7546669840812683,0.7599999904632568,407376000,0.6970326900482178
NVDA,2007-07-20,0.7649999856948853,0.7676669955253601,0.7480000257492065,0.7516670227050781,505650000,0.6893904209136963
NVDA,2007-07-23,0.7490000128746033,0.7746670246124268,0.7473329901695251,0.7591670155525208,360474000,0.6962687373161316
NVDA,2007-07-24,0.7561669945716858,0.762499988079071,0.734499990940094,0.7391669750213623,457560000,0.6779257655143738
NVDA,2007-07-25,0.7393329739570618,0.7498329877853394,0.7186669707298279,0.7356669902801514,437196000,0.6747156381607056
NVDA,2007-07-26,0.7278329730033875,0.7496669888496399,0.7179999947547913,0.7393329739570618,710268000,0.6780779361724854
NVDA,2007-07-27,0.737500011920929,0.7714999914169312,0.7371670007705688,0.737500011920929,615480000,0.6763970255851746
NVDA,2007-07-30,0.7401670217514038,0.7593330144882202,0.7400000095367432,0.758167028427124,538158000,0.695351779460907
NVDA,2007-07-31,0.7881669998168945,0.7988330125808716,0.761667013168335,0.7626670002937317,711492000,0.6994787454605103
NVDA,2007-08-01,0.7516670227050781,0.7701669931411743,0.7216669917106628,0.7570000290870667,705828000,0.6942814588546753
NVDA,2007-08-02,0.7656670212745667,0.7663329839706421,0.7434999942779541,0.7536669969558716,468606000,0.6912244558334351
NVDA,2007-08-03,0.7511669993400574,0.7566670179367065,0.708666980266571,0.7089999914169312,623412000,0.6502582430839539
NVDA,2007-08-06,0.7149999737739563,0.7203329801559448,0.6949999928474426,0.7149999737739563,524724000,0.6557611227035522
NVDA,2007-08-07,0.7149999737739563,0.7381669878959656,0.7055000066757202,0.7263330221176147,565764000,0.6661551594734192
NVDA,2007-08-08,0.7394999861717224,0.7825000286102295,0.7338330149650574,0.7598329782485962,660744000,0.6968795657157898
NVDA,2007-08-09,0.7649999856948853,0.7900000214576721,0.7475000023841858,0.7688329815864563,1251834000,0.7051340341567993
NVDA,2007-08-10,0.7058330178260803,0.7381669878959656,0.6898329854011536,0.7331669926643372,1141014000,0.6724228262901306
NVDA,2007-08-13,0.7390000224113464,0.7440000176429749,0.7099999785423279,0.7251669764518738,700410000,0.6650855541229248
NVDA,2007-08-14,0.7301669716835022,0.7649999856948853,0.7279999852180481,0.7533329725265503,1092174000,0.6909182071685791
NVDA,2007-08-15,0.7493330240249634,0.7599999904632568,0.7204999923706055,0.7214999794960022,695142000,0.6617225408554077
NVDA,2007-08-16,0.7143329977989197,0.7195000052452087,0.675000011920929,0.7095000147819519,780030000,0.6507168412208557
NVDA,2007-08-17,0.7291669845581055,0.7519999742507935,0.7064999938011169,0.7513329982757568,728712000,0.6890838146209717
NVDA,2007-08-20,0.7518330216407776,0.7599999904632568,0.7391669750213623,0.7483329772949219,519684000,0.6863324046134949
NVDA,2007-08-21,0.7528330087661743,0.7948330044746399,0.7416669726371765,0.7888330221176147,715338000,0.7234768867492676
NVDA,2007-08-22,0.8088330030441284,0.8115000128746033,0.7925000190734863,0.806833028793335,566154000,0.7399857044219971
NVDA,2007-08-23,0.8106669783592224,0.8201670050621033,0.796500027179718,0.800000011920929,667986000,0.7337188124656677
NVDA,2007-08-24,0.7976670265197754,0.805666983127594,0.7918329834938049,0.8041669726371765,361644000,0.7375404834747314
NVDA,2007-08-27,0.8041669726371765,0.8308330178260803,0.8004999756813049,0.8223329782485962,635946000,0.7542014718055725
NVDA,2007-08-28,0.824999988079071,0.8283330202102661,0.7703329920768738,0.7721670269966125,560022000,0.7081917524337769
NVDA,2007-08-29,0.788332998752594,0.8169999718666077,0.786666989326477,0.8159999847412109,538560000,0.7483929395675659
NVDA,2007-08-30,0.8081669807434082,0.8314999938011169,0.8078330159187317,0.8113330006599426,465660000,0.7441129088401794
NVDA,2007-08-31,0.8283330202102661,0.8558329939842224,0.8238329887390137,0.852666974067688,720834000,0.7820219993591309
NVDA,2007-09-04,0.8565000295639038,0.8826670050621033,0.8431670069694519,0.8790000081062317,683268000,0.8061734437942505
NVDA,2007-09-05,0.8751670122146606,0.8999999761581421,0.8716670274734497,0.8723329901695251,656274000,0.8000587821006775
NVDA,2007-09-06,0.883167028427124,0.8911669850349426,0.8725000023841858,0.8761669993400574,425496000,0.803575336933136
NVDA,2007-09-07,0.8518329858779907,0.8606669902801514,0.8278329968452454,0.8441669940948486,602304000,0.7742262482643127
NVDA,2007-09-10,0.862500011920929,0.8774999976158142,0.8395000100135803,0.8464999794960022,872112000,0.7763659358024597
NVDA,2007-09-11,0.8567500114440918,0.8709999918937683,0.8477500081062317,0.8644999861717224,405424000,0.792874813079834
NVDA,2007-09-12,0.8737499713897705,0.878000020980835,0.8220000267028809,0.8305000066757202,554452000,0.7616917490959167
NVDA,2007-09-13,0.8462499976158142,0.8472499847412109,0.8247500061988831,0.8307499885559082,452864000,0.7619210481643677
NVDA,2007-09-14,0.8224999904632568,0.8234999775886536,0.8037499785423279,0.8062499761581421,487308000,0.7394508719444275
NVDA,2007-09-17,0.8075000047683716,0.8159999847412109,0.7957500219345093,0.8044999837875366,374828000,0.7378458380699158
NVDA,2007-09-18,0.8130000233650208,0.887499988079071,0.8117499947547913,0.875,844740000,0.8025045990943909
NVDA,2007-09-19,0.8830000162124634,0.8999999761581421,0.8504999876022339,0.859000027179718,521360000,0.7878305912017822
NVDA,2007-09-20,0.859499990940094,0.8687499761581421,0.8445000052452087,0.8539999723434448,324172000,0.7832447290420532
NVDA,2007-09-21,0.862500011920929,0.875,0.8539999723434448,0.8622499704360962,457532000,0.7908110618591309
NVDA,2007-09-24,0.8675000071525574,0.8974999785423279,0.8612499833106995,0.8842499852180481,456360000,0.8109884262084961
NVDA,2007-09-25,0.8790000081062317,0.8992499709129333,0.8765000104904175,0.8955000042915344,360748000,0.8213063478469849
NVDA,2007-09-26,0.8999999761581421,0.918749988079071,0.8977500200271606,0.9167500138282776,518032000,0.8407956957817078
NVDA,2007-09-27,0.9254999756813049,0.9300000071525574,0.9097499847412109,0.9194999933242798,378280000,0.843317985534668
NVDA,2007-09-28,0.925000011920929,0.9282500147819519,0.9039999842643738,0.906000018119812,404292000,0.8309364914894104
NVDA,2007-10-01,0.9137499928474426,0.9487500190734863,0.9127500057220459,0.9442499876022339,398200000,0.8660173416137695
NVDA,2007-10-02,0.9419999718666077,0.9437500238418579,0.921500027179718,0.9352499842643738,284960000,0.8577630519866943
NVDA,2007-10-03,0.918749988079071,0.918749988079071,0.8807500004768372,0.8955000042915344,467196000,0.8213063478469849
NVDA,2007-10-04,0.8945000171661377,0.9047499895095825,0.8687499761581421,0.8995000123977661,378976000,0.8249748349189758
NVDA,2007-10-05,0.9137499928474426,0.9282500147819519,0.9039999842643738,0.9232500195503235,344840000,0.8467572331428528
NVDA,2007-10-08,0.9297500252723694,0.9397500157356262,0.918749988079071,0.9382500052452087,252484000,0.8605145812034607
NVDA,2007-10-09,0.9382500052452087,0.9424999952316284,0.9079999923706055,0.921750009059906,403008000,0.8453816175460815
NVDA,2007-10-10,0.9279999732971191,0.9279999732971191,0.9004999995231628,0.9227499961853027,389136000,0.8462985157966614
NVDA,2007-10-11,0.9142500162124634,0.9257500171661377,0.871749997138977,0.8817499876022339,529104000,0.8086957931518555
NVDA,2007-10-12,0.8914999961853027,0.903249979019165,0.8777499794960022,0.903249979019165,409952000,0.8284142017364502
NVDA,2007-10-15,0.90625,0.921500027179718,0.9020000100135803,0.9097499847412109,355900000,0.8343756794929504
NVDA,2007-10-16,0.9087499976158142,0.934249997138977,0.9054999947547913,0.9179999828338623,276360000,0.8419421911239624
NVDA,2007-10-17,0.9537500143051147,0.9912499785423279,0.952750027179718,0.9884999990463257,717944000,0.9066011309623718
NVDA,2007-10-18,0.9852499961853027,0.9917500019073486,0.9605000019073486,0.9877499938011169,340620000,0.905913233757019
NVDA,2007-10-19,0.9854999780654907,0.9860000014305115,0.934499979019165,0.9347500205039978,505768000,0.8573044538497925
NVDA,2007-10-22,0.9287499785423279,0.9810000061988831,0.9212499856948853,0.9789999723434448,537656000,0.8978881239891052
NVDA,2007-10-23,0.9917500019073486,0.9917500019073486,0.9570000171661377,0.9837499856948853,294292000,0.9022446274757385
NVDA,2007-10-24,0.9624999761581421,0.9624999761581421,0.9037500023841858,0.9505000114440918,565500000,0.8717496991157532
NVDA,2007-10-25,0.9212499856948853,0.9300000071525574,0.8397499918937683,0.8675000071525574,806192000,0.795626163482666
NVDA,2007-10-26,0.8949999809265137,0.9010000228881836,0.8475000262260437,0.8600000143051147,616580000,0.7887474298477173
NVDA,2007-10-29,0.8305000066757202,0.84375,0.8140000104904175,0.8397499918937683,813896000,0.7701753973960876
NVDA,2007-10-30,0.8464999794960022,0.8882499933242798,0.8324999809265137,0.8705000281333923,525212000,0.7983778119087219
NVDA,2007-10-31,0.8757500052452087,0.8849999904632568,0.8485000133514404,0.8845000267028809,455188000,0.8112177848815918
NVDA,2007-11-01,0.8707500100135803,0.9022499918937683,0.8587499856948853,0.8845000267028809,587236000,0.8112177848815918
NVDA,2007-11-02,0.8967499732971191,0.925000011920929,0.8842499852180481,0.9185000061988831,491844000,0.8424009680747986
NVDA,2007-11-05,0.9107499718666077,0.940500020980835,0.9049999713897705,0.9185000061988831,436636000,0.8424009680747986
NVDA,2007-11-06,0.9272500276565552,0.9549999833106995,0.9229999780654907,0.9474999904632568,554620000,0.8689979314804077
NVDA,2007-11-07,0.9470000267028809,0.9507499933242798,0.8949999809265137,0.9024999737739563,546768000,0.827726423740387
NVDA,2007-11-08,0.893750011920929,0.9100000262260437,0.8202499747276306,0.8460000157356262,996824000,0.7759074568748474
NVDA,2007-11-09,0.8637499809265137,0.8700000047683716,0.8162500262260437,0.8339999914169312,871056000,0.7649016976356506
NVDA,2007-11-12,0.8337500095367432,0.8397499918937683,0.7507500052452087,0.7507500052452087,715732000,0.6885490417480469
NVDA,2007-11-13,0.7630000114440918,0.8177499771118164,0.7507500052452087,0.8169999718666077,726696000,0.7493101954460144
NVDA,2007-11-14,0.8377500176429749,0.8457499742507935,0.800000011920929,0.8042500019073486,666720000,0.7376167178153992
NVDA,2007-11-15,0.7990000247955322,0.8065000176429749,0.7749999761581421,0.7935000061988831,496436000,0.7277572751045227
NVDA,2007-11-16,0.800000011920929,0.8134999871253967,0.7935000061988831,0.8112499713897705,423592000,0.7440367937088013
NVDA,2007-11-19,0.7997499704360962,0.8037499785423279,0.7522500157356262,0.7565000057220459,568412000,0.6938226222991943
NVDA,2007-11-20,0.7707499861717224,0.7720000147819519,0.7277500033378601,0.7507500052452087,622628000,0.6885490417480469
NVDA,2007-11-21,0.7350000143051147,0.7605000138282776,0.7327499985694885,0.7427499890327454,648452000,0.6812120079994202
NVDA,2007-11-23,0.7480000257492065,0.7587500214576721,0.7384999990463257,0.7555000185966492,141976000,0.692905843257904
NVDA,2007-11-26,0.7549999952316284,0.7705000042915344,0.7365000247955322,0.7379999756813049,385896000,0.6768556833267212
NVDA,2007-11-27,0.7484999895095825,0.7720000147819519,0.7427499890327454,0.7697499990463257,458856000,0.7059749364852905
NVDA,2007-11-28,0.7940000295639038,0.8322499990463257,0.7902500033378601,0.8212500214576721,574548000,0.7532083988189697
NVDA,2007-11-29,0.8199999928474426,0.8525000214576721,0.8165000081062317,0.828000009059906,489084000,0.7593987584114075
NVDA,2007-11-30,0.8550000190734863,0.8550000190734863,0.7860000133514404,0.7885000109672546,652656000,0.7231715321540833
NVDA,2007-12-03,0.800000011920929,0.8147500157356262,0.7877500057220459,0.800000011920929,490688000,0.7337188124656677
NVDA,2007-12-04,0.8034999966621399,0.8062499761581421,0.7837499976158142,0.7992500066757202,371712000,0.7330307960510254
NVDA,2007-12-05,0.8297500014305115,0.856249988079071,0.8195000290870667,0.840749979019165,666704000,0.771092414855957
NVDA,2007-12-06,0.8387500047683716,0.8604999780654907,0.831250011920929,0.8577499985694885,371152000,0.7866837978363037
NVDA,2007-12-07,0.8612499833106995,0.8622499704360962,0.8382499814033508,0.847000002861023,320292000,0.7768248319625854
NVDA,2007-12-10,0.8497499823570251,0.8662499785423279,0.8472499847412109,0.856249988079071,336360000,0.7853082418441772
NVDA,2007-12-11,0.8744999766349792,0.890500009059906,0.8552500009536743,0.8572499752044678,582436000,0.7862256169319153
NVDA,2007-12-12,0.8934999704360962,0.9022499918937683,0.8694999814033508,0.8867499828338623,617504000,0.8132813572883606
NVDA,2007-12-13,0.8759999871253967,0.8817499876022339,0.8370000123977661,0.862500011920929,500364000,0.7910405993461609
NVDA,2007-12-14,0.8585000038146973,0.8862500190734863,0.8527500033378601,0.8767499923706055,354016000,0.8041099905967712
NVDA,2007-12-17,0.8675000071525574,0.8757500052452087,0.8299999833106995,0.8320000171661377,507408000,0.7630676031112671
NVDA,2007-12-18,0.8447499871253967,0.862500011920929,0.8362500071525574,0.8532500267028809,396896000,0.7825567722320557
NVDA,2007-12-19,0.8502500057220459,0.8692499995231628,0.846750020980835,0.8612499833106995,253536000,0.7898940443992615
NVDA,2007-12-20,0.875,0.8812500238418579,0.8567500114440918,0.8792499899864197,279940000,0.8064028024673462
NVDA,2007-12-21,0.8897500038146973,0.8974999785423279,0.8709999918937683,0.8790000081062317,433408000,0.8061734437942505
NVDA,2007-12-24,0.8855000138282776,0.8987500071525574,0.8790000081062317,0.8945000171661377,104008000,0.8203893303871155
NVDA,2007-12-26,0.8962500095367432,0.906499981880188,0.887499988079071,0.906499981880188,215340000,0.831395149230957
NVDA,2007-12-27,0.9049999713897705,0.9100000262260437,0.8762500286102295,0.8784999847412109,241368000,0.8057147860527039
NVDA,2007-12-28,0.8769999742507935,0.887499988079071,0.8622499704360962,0.8697500228881836,262064000,0.7976897954940796
NVDA,2007-12-31,0.8627499938011169,0.8784999847412109,0.8502500057220459,0.8504999876022339,276236000,0.7800347208976746
NVDA,2008-01-02,0.8529999852180481,0.856249988079071,0.8140000104904175,0.8252500295639038,483964000,0.7568768262863159
NVDA,2008-01-03,0.8299999833106995,0.8464999794960022,0.815750002861023,0.8187500238418579,475308000,0.7509152889251709
NVDA,2008-01-04,0.7942500114440918,0.7982500195503235,0.7450000047683716,0.75,736092000,0.6878611445426941
NVDA,2008-01-07,0.7549999952316284,0.7612500190734863,0.6587499976158142,0.6725000143051147,1006800000,0.6167823076248169
NVDA,2008-01-08,0.6762499809265137,0.7322499752044678,0.6604999899864197,0.6867499947547913,1106956000,0.6298515200614929
NVDA,2008-01-09,0.6959999799728394,0.7225000262260437,0.6857500076293945,0.7222499847412109,741036000,0.662410318851471
NVDA,2008-01-10,0.7024999856948853,0.718500018119812,0.6932500004768372,0.7072499990463257,554432000,0.6486532688140869
NVDA,2008-01-11,0.690500020980835,0.7049999833106995,0.6712499856948853,0.6762499809265137,572612000,0.6202215552330017
NVDA,2008-01-14,0.6862499713897705,0.7222499847412109,0.6752499938011169,0.7212499976158142,539188000,0.6614933013916016
NVDA,2008-01-15,0.6937500238418579,0.7020000219345093,0.656499981880188,0.6682500243186951,725692000,0.6128843426704407
NVDA,2008-01-16,0.6262500286102295,0.6340000033378601,0.5789999961853027,0.5927500128746033,1464472000,0.5436397790908813
NVDA,2008-01-17,0.6019999980926514,0.6179999709129333,0.5809999704360962,0.5824999809265137,1133900000,0.5342388153076172
NVDA,2008-01-18,0.5842499732971191,0.6242499947547913,0.5630000233650208,0.6209999918937683,920428000,0.5695489645004272
NVDA,2008-01-22,0.5617499947547913,0.6044999957084656,0.5582500100135803,0.5899999737739563,709092000,0.5411176681518555
NVDA,2008-01-23,0.5659999847412109,0.6184999942779541,0.5605000257492065,0.6007500290870667,929880000,0.5509768724441528
NVDA,2008-01-24,0.612500011920929,0.6470000147819519,0.6067500114440918,0.6467499732971191,597092000,0.593165934085846
NVDA,2008-01-25,0.671500027179718,0.6865000128746033,0.6207500100135803,0.6237499713897705,688012000,0.5720715522766113
NVDA,2008-01-28,0.6215000152587891,0.6277499794960022,0.6029999852180481,0.6162499785423279,577608000,0.565192461013794
NVDA,2008-01-29,0.6272500157356262,0.6377500295639038,0.6110000014305115,0.6352499723434448,414484000,0.5826184749603271
NVDA,2008-01-30,0.625,0.6392499804496765,0.6117500066757202,0.6297500133514404,530476000,0.5775741934776306
NVDA,2008-01-31,0.6159999966621399,0.6262500286102295,0.5957499742507935,0.6147500276565552,588708000,0.5638170838356018
NVDA,2008-02-01,0.6134999990463257,0.675000011920929,0.6082500219345093,0.671500027179718,593104000,0.6158652901649475
NVDA,2008-02-04,0.6859999895095825,0.6897500157356262,0.6470000147819519,0.6504999995231628,565128000,0.5966051816940308
NVDA,2008-02-05,0.637499988079071,0.6377500295639038,0.609499990940094,0.609749972820282,494928000,0.559231162071228
NVDA,2008-02-06,0.6162499785423279,0.6332499980926514,0.5964999794960022,0.6077499985694885,557380000,0.5573968887329102
NVDA,2008-02-07,0.5902500152587891,0.6309999823570251,0.5774999856948853,0.6137499809265137,664128000,0.5628998875617981
NVDA,2008-02-08,0.6079999804496765,0.6294999718666077,0.6000000238418579,0.624750018119812,393932000,0.5729884505271912
NVDA,2008-02-11,0.6299999952316284,0.640250027179718,0.6225000023841858,0.6267499923706055,503732000,0.5748226046562195
NVDA,2008-02-12,0.6362500190734863,0.6589999794960022,0.6327499747276306,0.6499999761581421,609688000,0.5961464047431946
NVDA,2008-02-13,0.6549999713897705,0.6775000095367432,0.6480000019073486,0.6754999756813049,742312000,0.6195338368415833
NVDA,2008-02-14,0.6557499766349792,0.65625,0.5637500286102295,0.5652499794960022,2184296000,0.5184181928634644
NVDA,2008-02-15,0.5630000233650208,0.578249990940094,0.5477499961853027,0.5567499995231628,817364000,0.5106224417686462
NVDA,2008-02-19,0.5669999718666077,0.5680000185966492,0.543749988079071,0.5485000014305115,558608000,0.5030559301376343
NVDA,2008-02-20,0.5325000286102295,0.5525000095367432,0.5302500128746033,0.5444999933242798,759016000,0.4993872344493866
NVDA,2008-02-21,0.550000011920929,0.5527499914169312,0.5289999842643738,0.5322499871253967,644272000,0.48815208673477173
NVDA,2008-02-22,0.5364999771118164,0.5590000152587891,0.5325000286102295,0.5580000281333923,723052000,0.5117688179016113
NVDA,2008-02-25,0.5575000047683716,0.5640000104904175,0.5429999828338623,0.5577499866485596,671784000,0.5115393996238708
NVDA,2008-02-26,0.5544999837875366,0.5709999799728394,0.5460000038146973,0.5625,565420000,0.5158959627151489
NVDA,2008-02-27,0.5597500205039978,0.5757499933242798,0.5562499761581421,0.5712500214576721,537816000,0.5239211916923523
NVDA,2008-02-28,0.5662500262260437,0.5672500133514404,0.5497499704360962,0.5497499704360962,503608000,0.5042022466659546
NVDA,2008-02-29,0.5407500267028809,0.5479999780654907,0.5325000286102295,0.5347499847412109,540576000,0.4904451072216034
NVDA,2008-03-03,0.5339999794960022,0.5377500057220459,0.5214999914169312,0.5285000205039978,449028000,0.4847128093242645
NVDA,2008-03-04,0.5249999761581421,0.5260000228881836,0.5027499794960022,0.5232499837875366,778888000,0.4798978865146637
NVDA,2008-03-05,0.528249979019165,0.5417500138282776,0.5227500200271606,0.5292500257492065,644656000,0.4854006767272949
NVDA,2008-03-06,0.5227500200271606,0.5262500047683716,0.49524998664855957,0.4959999918937683,1075284000,0.45490553975105286
NVDA,2008-03-07,0.4869999885559082,0.5080000162124634,0.4749999940395355,0.48875001072883606,767500000,0.44825631380081177
NVDA,2008-03-10,0.4827499985694885,0.48875001072883606,0.46000000834465027,0.460750013589859,776100000,0.42257609963417053
NVDA,2008-03-11,0.4749999940395355,0.4807499945163727,0.4560000002384186,0.47600001096725464,857940000,0.4365626573562622
NVDA,2008-03-12,0.4805000126361847,0.48475000262260437,0.45899999141693115,0.46299999952316284,743320000,0.4246397316455841
NVDA,2008-03-13,0.4557499885559082,0.49950000643730164,0.453000009059906,0.4925000071525574,1220528000,0.4516955614089966
NVDA,2008-03-14,0.4950000047683716,0.49549999833106995,0.4544999897480011,0.4580000042915344,1154972000,0.42005398869514465
NVDA,2008-03-17,0.43799999356269836,0.4620000123977661,0.43274998664855957,0.4465000033378601,800952000,0.40950676798820496
NVDA,2008-03-18,0.4569999873638153,0.4749999940395355,0.4440000057220459,0.4742499887943268,1075256000,0.43495750427246094
NVDA,2008-03-19,0.4632500112056732,0.46974998712539673,0.4415000081062317,0.4415000081062317,880476000,0.4049209952354431
NVDA,2008-03-20,0.4467499852180481,0.46399998664855957,0.4387499988079071,0.46299999952316284,633460000,0.4246397316455841
NVDA,2008-03-24,0.47325000166893005,0.5034999847412109,0.4715000092983246,0.5007500052452087,887440000,0.45926204323768616
NVDA,2008-03-25,0.503000020980835,0.5174999833106995,0.49825000762939453,0.5080000162124634,735388000,0.4659113585948944
NVDA,2008-03-26,0.5012500286102295,0.5047500133514404,0.48625001311302185,0.49175000190734863,721652000,0.4510076940059662
NVDA,2008-03-27,0.484250009059906,0.49799999594688416,0.476749986410141,0.48475000262260437,601308000,0.444587767124176
NVDA,2008-03-28,0.4934999942779541,0.5047500133514404,0.4884999990463257,0.492000013589859,561788000,0.4512370526790619
NVDA,2008-03-31,0.4972499907016754,0.5065000057220459,0.4884999990463257,0.4947499930858612,569992000,0.45375916361808777
NVDA,2008-04-01,0.5095000267028809,0.5262500047683716,0.5022500157356262,0.5249999761581421,676872000,0.4815029799938202
NVDA,2008-04-02,0.5264999866485596,0.5264999866485596,0.5049999952316284,0.5090000033378601,616536000,0.4668285548686981
NVDA,2008-04-03,0.5047500133514404,0.5055000185966492,0.48475000262260437,0.49950000643730164,841984000,0.45811575651168823
NVDA,2008-04-04,0.4894999861717224,0.492000013589859,0.46825000643730164,0.46950000524520874,1535528000,0.4306011497974396
NVDA,2008-04-07,0.48100000619888306,0.4880000054836273,0.47699999809265137,0.4807499945163727,729496000,0.44091907143592834
NVDA,2008-04-08,0.4749999940395355,0.4934999942779541,0.4749999940395355,0.4779999852180481,639476000,0.4383969306945801
NVDA,2008-04-09,0.48350000381469727,0.4925000071525574,0.4790000021457672,0.48750001192092896,675232000,0.4471098482608795
NVDA,2008-04-10,0.49274998903274536,0.5127500295639038,0.48225000500679016,0.4970000088214874,1092184000,0.45582276582717896
NVDA,2008-04-11,0.48750001192092896,0.49050000309944153,0.46024999022483826,0.4632500112056732,1106280000,0.4248690605163574
NVDA,2008-04-14,0.46149998903274536,0.4625000059604645,0.4449999928474426,0.4477500021457672,780004000,0.41065317392349243
NVDA,2008-04-15,0.44999998807907104,0.4547500014305115,0.4402500092983246,0.453000009059906,439916000,0.4154682457447052
NVDA,2008-04-16,0.4702500104904175,0.47699999809265137,0.4620000123977661,0.47099998593330383,646836000,0.43197691440582275
NVDA,2008-04-17,0.4492500126361847,0.4662500023841858,0.4490000009536743,0.4645000100135803,596968000,0.4260154068470001
NVDA,2008-04-18,0.47874999046325684,0.4830000102519989,0.4690000116825104,0.4754999876022339,573540000,0.4361039996147156
NVDA,2008-04-21,0.4717499911785126,0.5,0.4717499911785126,0.49674999713897705,679892000,0.4555934965610504
NVDA,2008-04-22,0.48774999380111694,0.49300000071525574,0.47699999809265137,0.48750001192092896,587668000,0.4471098482608795
NVDA,2008-04-23,0.49424999952316284,0.5164999961853027,0.48774999380111694,0.5109999775886536,1020496000,0.46866273880004883
NVDA,2008-04-24,0.5139999985694885,0.5164999961853027,0.49125000834465027,0.4987500011920929,655764000,0.4574277698993683
NVDA,2008-04-25,0.5034999847412109,0.5049999952316284,0.48774999380111694,0.5037500262260437,552208000,0.46201348304748535
NVDA,2008-04-28,0.5015000104904175,0.5090000033378601,0.49274998903274536,0.4947499930858612,535700000,0.45375916361808777
NVDA,2008-04-29,0.4892500042915344,0.5112500190734863,0.4892500042915344,0.5049999952316284,573408000,0.46315985918045044
NVDA,2008-04-30,0.5109999775886536,0.5192499756813049,0.5074999928474426,0.5137500166893005,1068320000,0.47118502855300903
NVDA,2008-05-01,0.5199999809265137,0.5387499928474426,0.5174999833106995,0.5375000238418579,1014624000,0.4929673969745636
NVDA,2008-05-02,0.5522500276565552,0.5630000233650208,0.5440000295639038,0.5630000233650208,1131016000,0.5163546204566956
NVDA,2008-05-05,0.559249997138977,0.5617499947547913,0.5477499961853027,0.5490000247955322,943392000,0.5035142302513123
NVDA,2008-05-06,0.5475000143051147,0.5644999742507935,0.5389999747276306,0.5632500052452087,729036000,0.5165841579437256
NVDA,2008-05-07,0.5647500157356262,0.5722500085830688,0.5454999804496765,0.5502499938011169,715632000,0.5046607851982117
NVDA,2008-05-08,0.5544999837875366,0.5562499761581421,0.5252500176429749,0.5487499833106995,1360000000,0.5032850503921509
NVDA,2008-05-09,0.5502499938011169,0.5857499837875366,0.5492500066757202,0.5632500052452087,2030352000,0.5165841579437256
NVDA,2008-05-12,0.5705000162124634,0.5705000162124634,0.5417500138282776,0.547249972820282,1006652000,0.5019094347953796
NVDA,2008-05-13,0.550000011920929,0.550000011920929,0.5320000052452087,0.5360000133514404,854108000,0.4915914833545685
NVDA,2008-05-14,0.5427500009536743,0.5659999847412109,0.5360000133514404,0.5517500042915344,751148000,0.5060366988182068
NVDA,2008-05-15,0.5504999756813049,0.597000002861023,0.5479999780654907,0.5945000052452087,1165464000,0.5452449917793274
NVDA,2008-05-16,0.6044999957084656,0.6115000247955322,0.590749979019165,0.6102499961853027,1091556000,0.5596898198127747
NVDA,2008-05-19,0.6104999780654907,0.6327499747276306,0.5932499766349792,0.5975000262260437,1158532000,0.5479961037635803
NVDA,2008-05-20,0.581250011920929,0.5879999995231628,0.5752500295639038,0.5820000171661377,771404000,0.5337805151939392
NVDA,2008-05-21,0.5835000276565552,0.6060000061988831,0.5759999752044678,0.5772500038146973,1066660000,0.5294240117073059
NVDA,2008-05-22,0.5855000019073486,0.5960000157356262,0.5762500166893005,0.5912500023841858,693108000,0.542263925075531
NVDA,2008-05-23,0.5902500152587891,0.5950000286102295,0.5692499876022339,0.577750027179718,802672000,0.5298826098442078
NVDA,2008-05-27,0.5787500143051147,0.5847499966621399,0.5677499771118164,0.5839999914169312,832856000,0.5356144309043884
NVDA,2008-05-28,0.6000000238418579,0.6014999747276306,0.5827500224113464,0.5895000100135803,751736000,0.5406588912010193
NVDA,2008-05-29,0.5897499918937683,0.590749979019165,0.5772500038146973,0.5879999995231628,693460000,0.5392832159996033
NVDA,2008-05-30,0.6047499775886536,0.6194999814033508,0.6029999852180481,0.6175000071525574,830244000,0.5663391947746277
NVDA,2008-06-02,0.6175000071525574,0.624750018119812,0.6107500195503235,0.6200000047683716,734660000,0.5686320066452026
NVDA,2008-06-03,0.621999979019165,0.6230000257492065,0.5917500257492065,0.5989999771118164,840696000,0.5493718385696411
NVDA,2008-06-04,0.5857499837875366,0.6072499752044678,0.5824999809265137,0.6060000061988831,831724000,0.5557917952537537
NVDA,2008-06-05,0.6269999742507935,0.6337500214576721,0.6142500042915344,0.6212499737739563,827860000,0.5697785019874573
NVDA,2008-06-06,0.6137499809265137,0.6144999861717224,0.5979999899864197,0.6014999747276306,784876000,0.5516648888587952
NVDA,2008-06-09,0.5979999899864197,0.606249988079071,0.5802500247955322,0.5922499895095825,637916000,0.5431811809539795
NVDA,2008-06-10,0.5762500166893005,0.5770000219345093,0.5534999966621399,0.5572500228881836,1225208000,0.5110810399055481
NVDA,2008-06-11,0.5572500228881836,0.5707499980926514,0.5304999947547913,0.53125,999428000,0.48723509907722473
NVDA,2008-06-12,0.5432500243186951,0.5537499785423279,0.5299999713897705,0.534500002861023,825992000,0.49021586775779724
NVDA,2008-06-13,0.5352500081062317,0.5414999723434448,0.5170000195503235,0.5327500104904175,705748000,0.48861074447631836
NVDA,2008-06-16,0.5270000100135803,0.5320000052452087,0.5212500095367432,0.5254999995231628,630496000,0.4819616377353668
NVDA,2008-06-17,0.5329999923706055,0.5332499742507935,0.5115000009536743,0.5127500295639038,687912000,0.47026774287223816
NVDA,2008-06-18,0.5074999928474426,0.5249999761581421,0.4894999861717224,0.49775001406669617,1065272000,0.45651066303253174
NVDA,2008-06-19,0.5005000233650208,0.5074999928474426,0.484499990940094,0.4964999854564667,784928000,0.4553641378879547
NVDA,2008-06-20,0.4855000078678131,0.49950000643730164,0.48524999618530273,0.49399998784065247,741008000,0.45307138562202454
NVDA,2008-06-23,0.49775001406669617,0.49825000762939453,0.4794999957084656,0.48374998569488525,776616000,0.4436705410480499
NVDA,2008-06-24,0.48100000619888306,0.5112500190734863,0.48100000619888306,0.4997499883174896,1078928000,0.45834484696388245
NVDA,2008-06-25,0.5074999928474426,0.5112500190734863,0.4945000112056732,0.5024999976158142,900976000,0.4608670175075531
NVDA,2008-06-26,0.48750001192092896,0.49125000834465027,0.476749986410141,0.476749986410141,845532000,0.4372504949569702
NVDA,2008-06-27,0.47874999046325684,0.48475000262260437,0.46775001287460327,0.4819999933242798,584140000,0.4420654773712158
NVDA,2008-06-30,0.476500004529953,0.4807499945163727,0.4647499918937683,0.46799999475479126,653940000,0.42922544479370117
NVDA,2008-07-01,0.4625000059604645,0.46924999356269836,0.45399999618530273,0.46875,881464000,0.4299134314060211
NVDA,2008-07-02,0.46650001406669617,0.46950000524520874,0.44999998807907104,0.4507499933242798,763196000,0.413404643535614
NVDA,2008-07-03,0.3244999945163727,0.328249990940094,0.3100000023841858,0.3122499883174896,2987520000,0.2863795757293701
NVDA,2008-07-07,0.31700000166893005,0.3190000057220459,0.2939999997615814,0.30250000953674316,2202692000,0.27743738889694214
NVDA,2008-07-08,0.304500013589859,0.31200000643730164,0.29499998688697815,0.3007499873638153,1805288000,0.2758324444293976
NVDA,2008-07-09,0.30149999260902405,0.3059999942779541,0.2955000102519989,0.2955000102519989,1413168000,0.2710174024105072
NVDA,2008-07-10,0.296999990940094,0.3005000054836273,0.289249986410141,0.29475000500679016,1056992000,0.27032944560050964
NVDA,2008-07-11,0.2887499928474426,0.29899999499320984,0.28299999237060547,0.2917500138282776,807760000,0.26757797598838806
NVDA,2008-07-14,0.2939999997615814,0.29624998569488525,0.27649998664855957,0.2784999907016754,882316000,0.25542575120925903
NVDA,2008-07-15,0.2759999930858612,0.28725001215934753,0.26750001311302185,0.2815000116825104,1122484000,0.2581773102283478
NVDA,2008-07-16,0.2824999988079071,0.2904999852180481,0.2747499942779541,0.28299999237060547,1034392000,0.2595529854297638
NVDA,2008-07-17,0.2874999940395355,0.2874999940395355,0.27300000190734863,0.2840000092983246,862080000,0.2604702115058899
NVDA,2008-07-18,0.28200000524520874,0.29074999690055847,0.27399998903274536,0.289000004529953,899720000,0.2650558054447174
NVDA,2008-07-21,0.29350000619888306,0.29774999618530273,0.28824999928474426,0.29074999690055847,571636000,0.2666608989238739
NVDA,2008-07-22,0.2879999876022339,0.289249986410141,0.27900001406669617,0.28450000286102295,555924000,0.26092883944511414
NVDA,2008-07-23,0.2865000069141388,0.29600000381469727,0.2852500081062317,0.2930000126361847,594876000,0.26872462034225464
NVDA,2008-07-24,0.28999999165534973,0.2927500009536743,0.2750000059604645,0.2757500112056732,705628000,0.25290364027023315
NVDA,2008-07-25,0.2784999907016754,0.28999999165534973,0.27274999022483826,0.289000004529953,1039600000,0.2650558054447174
NVDA,2008-07-28,0.2852500081062317,0.29774999618530273,0.2840000092983246,0.28824999928474426,734808000,0.2643680274486542
NVDA,2008-07-29,0.2887499928474426,0.2985000014305115,0.2854999899864197,0.29124999046325684,764636000,0.2671194076538086
NVDA,2008-07-30,0.296999990940094,0.29750001430511475,0.28049999475479126,0.28700000047683716,588492000,0.2632216215133667
NVDA,2008-07-31,0.2862499952316284,0.29225000739097595,0.28299999237060547,0.28600001335144043,487236000,0.2623044550418854
NVDA,2008-08-01,0.2784999907016754,0.27950000762939453,0.26750001311302185,0.2709999978542328,881060000,0.24854731559753418
NVDA,2008-08-04,0.2709999978542328,0.27250000834465027,0.26374998688697815,0.2644999921321869,522052000,0.24258579313755035
NVDA,2008-08-05,0.2694999873638153,0.2797499895095825,0.26649999618530273,0.2797499895095825,685844000,0.2565721869468689
NVDA,2008-08-06,0.28049999475479126,0.28975000977516174,0.27149999141693115,0.28725001215934753,814864000,0.26345086097717285
NVDA,2008-08-07,0.2847500145435333,0.29750001430511475,0.27950000762939453,0.2827500104904175,819232000,0.2593236267566681
NVDA,2008-08-08,0.2849999964237213,0.2874999940395355,0.27399998903274536,0.2750000059604645,853764000,0.25221583247184753
NVDA,2008-08-11,0.2770000100135803,0.2874999940395355,0.2759999930858612,0.28075000643730164,1196436000,0.2574893832206726
NVDA,2008-08-12,0.28299999237060547,0.2837499976158142,0.27274999022483826,0.27674999833106995,1410868000,0.2538207769393921
NVDA,2008-08-13,0.29875001311302185,0.3109999895095825,0.2915000021457672,0.30649998784065247,2095260000,0.2811059355735779
NVDA,2008-08-14,0.30425000190734863,0.3372499942779541,0.30425000190734863,0.32499998807907104,1635304000,0.2980732023715973
NVDA,2008-08-15,0.3307499885559082,0.3345000147819519,0.3217499852180481,0.3240000009536743,777652000,0.29715609550476074
NVDA,2008-08-18,0.32624998688697815,0.3334999978542328,0.3227500021457672,0.3305000066757202,893968000,0.303117573261261
NVDA,2008-08-19,0.32374998927116394,0.3375000059604645,0.32374998927116394,0.33550000190734863,1014140000,0.30770331621170044
NVDA,2008-08-20,0.34049999713897705,0.3529999852180481,0.33799999952316284,0.35199999809265137,1143692000,0.3228361904621124
NVDA,2008-08-21,0.34575000405311584,0.34850001335144043,0.3334999978542328,0.34049999713897705,1021560000,0.3122890591621399
NVDA,2008-08-22,0.34299999475479126,0.34700000286102295,0.3330000042915344,0.3402499854564667,459264000,0.3120596706867218
NVDA,2008-08-25,0.3382500112056732,0.3462499976158142,0.33425000309944153,0.33524999022483826,471600000,0.3074740171432495
NVDA,2008-08-26,0.3370000123977661,0.3372499942779541,0.32374998927116394,0.32725000381469727,613112000,0.3001367747783661
NVDA,2008-08-27,0.31975001096725464,0.33375000953674316,0.3167499899864197,0.3297500014305115,454620000,0.3024297058582306
NVDA,2008-08-28,0.33024999499320984,0.33375000953674316,0.3252499997615814,0.32850000262260437,365192000,0.3012832999229431
NVDA,2008-08-29,0.3240000009536743,0.32499998807907104,0.3149999976158142,0.3160000145435333,516004000,0.2898188531398773
NVDA,2008-09-02,0.32124999165534973,0.3240000009536743,0.30375000834465027,0.30799999833106995,693928000,0.2824816107749939
NVDA,2008-09-03,0.30375000834465027,0.3050000071525574,0.2887499928474426,0.2915000021457672,714856000,0.2673487663269043
NVDA,2008-09-04,0.28824999928474426,0.29124999046325684,0.28575000166893005,0.2874999940395355,716128000,0.2636801600456238
NVDA,2008-09-05,0.2849999964237213,0.29249998927116394,0.2847500145435333,0.2917500138282776,791100000,0.26757797598838806
NVDA,2008-09-08,0.2944999933242798,0.2944999933242798,0.2750000059604645,0.2797499895095825,1314840000,0.2565721869468689
NVDA,2008-09-09,0.2787500023841858,0.2957499921321869,0.2692500054836273,0.27024999260902405,1098296000,0.24785937368869781
NVDA,2008-09-10,0.273499995470047,0.27900001406669617,0.26875001192092896,0.2705000042915344,644284000,0.24808870255947113
NVDA,2008-09-11,0.2549999952316284,0.2630000114440918,0.24899999797344208,0.2574999928474426,1066976000,0.23616571724414825
NVDA,2008-09-12,0.2552500069141388,0.25699999928474426,0.24025000631809235,0.25475001335144043,1209200000,0.23364363610744476
NVDA,2008-09-15,0.24574999511241913,0.24950000643730164,0.22949999570846558,0.23250000178813934,863984000,0.213237002491951
NVDA,2008-09-16,0.22425000369548798,0.24150000512599945,0.2199999988079071,0.2397499978542328,1240840000,0.21988630294799805
NVDA,2008-09-17,0.2342499941587448,0.2554999887943268,0.23199999332427979,0.25,1392580000,0.2292870730161667
NVDA,2008-09-18,0.2529999911785126,0.2854999899864197,0.2524999976158142,0.2722499966621399,1611060000,0.2496936172246933
NVDA,2008-09-19,0.2852500081062317,0.2874999940395355,0.27250000834465027,0.2852500081062317,1107344000,0.26161667704582214
NVDA,2008-09-22,0.28299999237060547,0.29124999046325684,0.2777499854564667,0.27924999594688416,700072000,0.256113737821579
NVDA,2008-09-23,0.2770000100135803,0.28725001215934753,0.27024999260902405,0.27125000953674316,821468000,0.24877651035785675
NVDA,2008-09-24,0.26774999499320984,0.2867499887943268,0.26625001430511475,0.28125,866036000,0.25794798135757446
NVDA,2008-09-25,0.28125,0.29350000619888306,0.27649998664855957,0.2867499887943268,588328000,0.26299235224723816
NVDA,2008-09-26,0.2797499895095825,0.2942500114440918,0.2745000123977661,0.29225000739097595,646852000,0.26803672313690186
NVDA,2008-09-29,0.28450000286102295,0.2879999876022339,0.25,0.2524999976158142,975240000,0.23157992959022522
NVDA,2008-09-30,0.2565000057220459,0.27024999260902405,0.2537499964237213,0.26774999499320984,659044000,0.24556639790534973
NVDA,2008-10-01,0.26374998688697815,0.2685000002384186,0.2554999887943268,0.2602500021457672,557208000,0.23868787288665771
NVDA,2008-10-02,0.2619999945163727,0.2619999945163727,0.23199999332427979,0.23325000703334808,787728000,0.21392486989498138
NVDA,2008-10-03,0.2370000034570694,0.24375000596046448,0.22425000369548798,0.22574999928474426,915828000,0.2070462554693222
NVDA,2008-10-06,0.2150000035762787,0.21549999713897705,0.18275000154972076,0.19625000655651093,1677440000,0.17999041080474854
NVDA,2008-10-07,0.2032500058412552,0.20374999940395355,0.17949999868869781,0.1809999942779541,1059984000,0.16600386798381805
NVDA,2008-10-08,0.1745000034570694,0.19550000131130219,0.17274999618530273,0.1847500056028366,1219456000,0.16944316029548645
NVDA,2008-10-09,0.1914999932050705,0.19425000250339508,0.17100000381469727,0.17299999296665192,909636000,0.15866664052009583
NVDA,2008-10-10,0.15800000727176666,0.18324999511241913,0.15700000524520874,0.17024999856948853,1200252000,0.15614452958106995
NVDA,2008-10-13,0.1847500056028366,0.20149999856948853,0.18250000476837158,0.20125000178813934,916536000,0.1845761239528656
NVDA,2008-10-14,0.20874999463558197,0.20999999344348907,0.1912499964237213,0.1967500001192093,1209012000,0.18044893443584442
NVDA,2008-10-15,0.19550000131130219,0.1965000033378601,0.17550000548362732,0.17550000548362732,854064000,0.16095952689647675
NVDA,2008-10-16,0.18074999749660492,0.19349999725818634,0.17249999940395355,0.19249999523162842,1019820000,0.17655102908611298
NVDA,2008-10-17,0.18700000643730164,0.20225000381469727,0.1835000067949295,0.1912499964237213,839416000,0.1754045933485031
NVDA,2008-10-20,0.1977500021457672,0.1992499977350235,0.1902499943971634,0.19499999284744263,595764000,0.17884394526481628
NVDA,2008-10-21,0.1912499964237213,0.19325000047683716,0.17900000512599945,0.18000000715255737,659116000,0.16508667171001434
NVDA,2008-10-22,0.17749999463558197,0.1850000023841858,0.16850000619888306,0.1732500046491623,600996000,0.15889593958854675
NVDA,2008-10-23,0.17274999618530273,0.1770000010728836,0.15649999678134918,0.16349999606609344,832192000,0.14995375275611877
NVDA,2008-10-24,0.15000000596046448,0.17374999821186066,0.14925000071525574,0.1652500033378601,798336000,0.1515587866306305
NVDA,2008-10-27,0.16425000131130219,0.18449999392032623,0.1589999943971634,0.17425000667572021,698936000,0.15981312096118927
NVDA,2008-10-28,0.1835000067949295,0.20074999332427979,0.18025000393390656,0.2004999965429306,849920000,0.1838883012533188
NVDA,2008-10-29,0.1992499977350235,0.2199999988079071,0.19824999570846558,0.2070000022649765,977284000,0.18984968960285187
NVDA,2008-10-30,0.21875,0.2199999988079071,0.20250000059604645,0.21574999392032623,657176000,0.19787479937076569
NVDA,2008-10-31,0.20900000631809235,0.22325000166893005,0.2084999978542328,0.21899999678134918,608672000,0.20085550844669342
NVDA,2008-11-03,0.22374999523162842,0.2277500033378601,0.20749999582767487,0.210999995470047,723924000,0.19351829588413239
NVDA,2008-11-04,0.21825000643730164,0.22450000047683716,0.21250000596046448,0.22450000047683716,619560000,0.20589983463287354
NVDA,2008-11-05,0.2162500023841858,0.2224999964237213,0.21275000274181366,0.21275000274181366,787620000,0.19512328505516052
NVDA,2008-11-06,0.20024999976158142,0.20774999260902405,0.1899999976158142,0.19050000607967377,797936000,0.1747167855501175
NVDA,2008-11-07,0.21699999272823334,0.22675000131130219,0.20250000059604645,0.21799999475479126,1132068000,0.19993837177753448
NVDA,2008-11-10,0.22624999284744263,0.22750000655651093,0.1992499977350235,0.20399999618530273,576396000,0.18709823489189148
NVDA,2008-11-11,0.20100000500679016,0.20250000059604645,0.19300000369548798,0.19499999284744263,576484000,0.17884394526481628
NVDA,2008-11-12,0.1889999955892563,0.19349999725818634,0.18125000596046448,0.1835000067949295,646092000,0.16829676926136017
NVDA,2008-11-13,0.17499999701976776,0.19875000417232513,0.17149999737739563,0.19850000739097595,797228000,0.18205396831035614
NVDA,2008-11-14,0.19050000607967377,0.1914999932050705,0.1784999966621399,0.17925000190734863,741024000,0.16439886391162872
NVDA,2008-11-17,0.17749999463558197,0.1822499930858612,0.17374999821186066,0.17550000548362732,388224000,0.16095952689647675
NVDA,2008-11-18,0.17900000512599945,0.18000000715255737,0.164000004529953,0.16975000500679016,564488000,0.15568597614765167
NVDA,2008-11-19,0.16824999451637268,0.17249999940395355,0.1550000011920929,0.15575000643730164,500220000,0.14284586906433105
NVDA,2008-11-20,0.15449999272823334,0.16224999725818634,0.1457500010728836,0.14749999344348907,847036000,0.13527941703796387
NVDA,2008-11-21,0.1522500067949295,0.15950000286102295,0.14374999701976776,0.15950000286102295,599064000,0.14628516137599945
NVDA,2008-11-24,0.1692499965429306,0.1720000058412552,0.1599999964237213,0.17000000178813934,600308000,0.15591518580913544
NVDA,2008-11-25,0.17749999463558197,0.17800000309944153,0.16975000500679016,0.17475000023841858,528256000,0.16027162969112396
NVDA,2008-11-26,0.1717499941587448,0.19075000286102295,0.17075000703334808,0.1902499943971634,600792000,0.17448748648166656
NVDA,2008-11-28,0.18725000321865082,0.1899999976158142,0.18424999713897705,0.18674999475479126,175248000,0.17127744853496552
NVDA,2008-12-01,0.17925000190734863,0.1809999942779541,0.1704999953508377,0.17075000703334808,547112000,0.15660306811332703
NVDA,2008-12-02,0.17399999499320984,0.18250000476837158,0.1717499941587448,0.18025000393390656,479988000,0.16531604528427124
NVDA,2008-12-03,0.1732500046491623,0.18975000083446503,0.1717499941587448,0.18950000405311584,584632000,0.17379958927631378
NVDA,2008-12-04,0.18574999272823334,0.19499999284744263,0.17274999618530273,0.1770000010728836,466292000,0.16233524680137634
NVDA,2008-12-05,0.17149999737739563,0.1847500056028366,0.16850000619888306,0.18400000035762787,438484000,0.16875527799129486
NVDA,2008-12-08,0.1875,0.1912499964237213,0.17374999821186066,0.17800000309944153,707992000,0.1632523536682129
NVDA,2008-12-09,0.1757500022649765,0.20225000381469727,0.17374999821186066,0.195250004529953,829760000,0.1790732443332672
NVDA,2008-12-10,0.19900000095367432,0.21875,0.19574999809265137,0.21375000476837158,961124000,0.19604048132896423
NVDA,2008-12-11,0.21250000596046448,0.2199999988079071,0.20225000381469727,0.20475000143051147,582700000,0.18778614699840546
NVDA,2008-12-12,0.19875000417232513,0.2162500023841858,0.19474999606609344,0.2150000035762787,679268000,0.19718685746192932
NVDA,2008-12-15,0.2162500023841858,0.2175000011920929,0.20125000178813934,0.20800000429153442,476996000,0.19076690077781677
NVDA,2008-12-16,0.20999999344348907,0.2224999964237213,0.20800000429153442,0.22200000286102295,521940000,0.2036069929599762
NVDA,2008-12-17,0.21799999475479126,0.23624999821186066,0.2150000035762787,0.2329999953508377,674180000,0.21369554102420807
NVDA,2008-12-18,0.23149999976158142,0.23225000500679016,0.20874999463558197,0.21150000393390656,550808000,0.19397686421871185
NVDA,2008-12-19,0.21424999833106995,0.2224999964237213,0.2122499942779541,0.21299999952316284,593120000,0.19535258412361145
NVDA,2008-12-22,0.2162500023841858,0.21674999594688416,0.1927500069141388,0.2004999965429306,522464000,0.1838883012533188
NVDA,2008-12-23,0.2017499953508377,0.20600000023841858,0.19474999606609344,0.1977500021457672,377452000,0.18136608600616455
NVDA,2008-12-24,0.19374999403953552,0.19850000739097595,0.1889999955892563,0.19300000369548798,146616000,0.17700961232185364
NVDA,2008-12-26,0.19300000369548798,0.19550000131130219,0.18250000476837158,0.18774999678134918,226156000,0.17219465970993042
NVDA,2008-12-29,0.1902499943971634,0.19374999403953552,0.17800000309944153,0.19374999403953552,460168000,0.17769749462604523
NVDA,2008-12-30,0.19625000655651093,0.20350000262260437,0.19175000488758087,0.2004999965429306,409860000,0.1838883012533188
NVDA,2008-12-31,0.1979999989271164,0.20675000548362732,0.19449999928474426,0.2017499953508377,441580000,0.18503469228744507
NVDA,2009-01-02,0.2017499953508377,0.21924999356269836,0.20100000500679016,0.21774999797344208,497124000,0.19970907270908356
NVDA,2009-01-05,0.21525000035762787,0.22675000131130219,0.21375000476837158,0.22175000607967377,705736000,0.2033776491880417
NVDA,2009-01-06,0.22824999690055847,0.2357500046491623,0.22325000166893005,0.2292499989271164,657904000,0.21025627851486206
NVDA,2009-01-07,0.2240000069141388,0.2240000069141388,0.20774999260902405,0.21549999713897705,870096000,0.19764551520347595
NVDA,2009-01-08,0.21275000274181366,0.21275000274181366,0.19699999690055847,0.20999999344348907,1014496000,0.19260120391845703
NVDA,2009-01-09,0.20999999344348907,0.20999999344348907,0.1977500021457672,0.19824999570846558,761352000,0.18182465434074402
NVDA,2009-01-12,0.19824999570846558,0.1992499977350235,0.1875,0.1902499943971634,645532000,0.17448748648166656
NVDA,2009-01-13,0.1837500035762787,0.19850000739097595,0.18025000393390656,0.1912499964237213,1824424000,0.1754045933485031
NVDA,2009-01-14,0.18449999392032623,0.18674999475479126,0.18000000715255737,0.18275000154972076,974908000,0.16760890185832977
NVDA,2009-01-15,0.1837500035762787,0.19224999845027924,0.18000000715255737,0.18925000727176666,998204000,0.17357036471366882
NVDA,2009-01-16,0.19449999928474426,0.20149999856948853,0.18825000524520874,0.19975000619888306,831324000,0.1832004189491272
NVDA,2009-01-20,0.1992499977350235,0.20000000298023224,0.17874999344348907,0.18025000393390656,705788000,0.16531604528427124
NVDA,2009-01-21,0.1837500035762787,0.1902499943971634,0.1770000010728836,0.1889999955892563,648472000,0.1733410805463791
NVDA,2009-01-22,0.18299999833106995,0.19050000607967377,0.17874999344348907,0.18549999594688416,547656000,0.17013099789619446
NVDA,2009-01-23,0.18025000393390656,0.19850000739097595,0.18000000715255737,0.1927500069141388,633616000,0.17678038775920868
NVDA,2009-01-26,0.19374999403953552,0.20499999821186066,0.19050000607967377,0.1992499977350235,581748000,0.18274179100990295
NVDA,2009-01-27,0.20250000059604645,0.21250000596046448,0.2017499953508377,0.210999995470047,725300000,0.19351829588413239
NVDA,2009-01-28,0.21850000321865082,0.22325000166893005,0.21150000393390656,0.21975000202655792,723752000,0.20154336094856262
NVDA,2009-01-29,0.21250000596046448,0.2150000035762787,0.20600000023841858,0.2070000022649765,413128000,0.18984968960285187
NVDA,2009-01-30,0.20550000667572021,0.210999995470047,0.19625000655651093,0.19875000417232513,506760000,0.18228326737880707
NVDA,2009-02-02,0.19574999809265137,0.21175000071525574,0.19474999606609344,0.2094999998807907,577992000,0.19214260578155518
NVDA,2009-02-03,0.20999999344348907,0.21375000476837158,0.20424999296665192,0.21199999749660492,396948000,0.19443543255329132
NVDA,2009-02-04,0.21250000596046448,0.22875000536441803,0.21250000596046448,0.21799999475479126,779232000,0.19993837177753448
NVDA,2009-02-05,0.2122499942779541,0.23649999499320984,0.20999999344348907,0.23399999737739563,919192000,0.21461272239685059
NVDA,2009-02-06,0.23475000262260437,0.24824999272823334,0.23074999451637268,0.24674999713897705,1157880000,0.22630639374256134
NVDA,2009-02-09,0.24574999511241913,0.24924999475479126,0.23675000667572021,0.2434999942779541,716128000,0.2233256697654724
NVDA,2009-02-10,0.24324999749660492,0.24650000035762787,0.22849999368190765,0.2329999953508377,1129664000,0.21369554102420807
NVDA,2009-02-11,0.21449999511241913,0.22224999964237213,0.1965000033378601,0.20374999940395355,1983400000,0.18686901032924652
NVDA,2009-02-12,0.1992499977350235,0.20925000309944153,0.1965000033378601,0.20800000429153442,1024020000,0.19076690077781677
NVDA,2009-02-13,0.2032500058412552,0.21025000512599945,0.2017499953508377,0.20774999260902405,764304000,0.19053751230239868
NVDA,2009-02-17,0.20000000298023224,0.20475000143051147,0.19499999284744263,0.19574999809265137,779576000,0.17953184247016907
NVDA,2009-02-18,0.19574999809265137,0.20749999582767487,0.19550000131130219,0.20100000500679016,646252000,0.18434686958789825
NVDA,2009-02-19,0.20499999821186066,0.20675000548362732,0.18549999594688416,0.18549999594688416,743988000,0.17013099789619446
NVDA,2009-02-20,0.18299999833106995,0.19325000047683716,0.18125000596046448,0.1902499943971634,770056000,0.17448748648166656
NVDA,2009-02-23,0.19349999725818634,0.19449999928474426,0.18025000393390656,0.18150000274181366,679548000,0.16646240651607513
NVDA,2009-02-24,0.18250000476837158,0.1979999989271164,0.1822499930858612,0.1977500021457672,659524000,0.18136608600616455
NVDA,2009-02-25,0.19724999368190765,0.20600000023841858,0.19050000607967377,0.20000000298023224,702360000,0.18342970311641693
NVDA,2009-02-26,0.2070000022649765,0.2134999930858612,0.20399999618530273,0.20649999380111694,1117556000,0.18939119577407837
NVDA,2009-02-27,0.20125000178813934,0.21175000071525574,0.19975000619888306,0.2070000022649765,755444000,0.18984968960285187
NVDA,2009-03-02,0.20200000703334808,0.20624999701976776,0.1887499988079071,0.18950000405311584,700064000,0.17379958927631378
NVDA,2009-03-03,0.19300000369548798,0.2045000046491623,0.18674999475479126,0.19699999690055847,1041372000,0.18067824840545654
NVDA,2009-03-04,0.20225000381469727,0.2175000011920929,0.2004999965429306,0.21150000393390656,1108668000,0.19397686421871185
NVDA,2009-03-05,0.2084999978542328,0.21699999272823334,0.20550000667572021,0.20649999380111694,955252000,0.18939119577407837
NVDA,2009-03-06,0.20649999380111694,0.2172500044107437,0.20374999940395355,0.2097499966621399,974756000,0.19237184524536133
NVDA,2009-03-09,0.2082500010728836,0.2240000069141388,0.2070000022649765,0.20749999582767487,682768000,0.19030830264091492
NVDA,2009-03-10,0.2150000035762787,0.23025000095367432,0.21299999952316284,0.22624999284744263,1254800000,0.20750479400157928
NVDA,2009-03-11,0.22624999284744263,0.29624998569488525,0.2224999964237213,0.23250000178813934,864916000,0.213237002491951
NVDA,2009-03-12,0.2317499965429306,0.2487500011920929,0.22875000536441803,0.2462500035762787,1604604000,0.2258477807044983
NVDA,2009-03-13,0.24275000393390656,0.2485000044107437,0.23874999582767487,0.24500000476837158,1195156000,0.22470135986804962
NVDA,2009-03-16,0.2475000023841858,0.24774999916553497,0.23350000381469727,0.23549999296665192,699344000,0.21598845720291138
NVDA,2009-03-17,0.23624999821186066,0.24774999916553497,0.23325000703334808,0.2472500056028366,1005384000,0.22676493227481842
NVDA,2009-03-18,0.2434999942779541,0.26225000619888306,0.24324999749660492,0.2549999952316284,1359560000,0.23387284576892853
NVDA,2009-03-19,0.2567499876022339,0.2567499876022339,0.2502500116825104,0.25200000405311584,822648000,0.23112133145332336
NVDA,2009-03-20,0.25575000047683716,0.25600001215934753,0.2317499965429306,0.2382500022649765,1093672000,0.21851061284542084
NVDA,2009-03-23,0.24574999511241913,0.25600001215934753,0.24025000631809235,0.2554999887943268,816048000,0.23433136940002441
NVDA,2009-03-24,0.24924999475479126,0.2515000104904175,0.24324999749660492,0.24449999630451202,1114868000,0.22424282133579254
NVDA,2009-03-25,0.25200000405311584,0.25999999046325684,0.23899999260902405,0.2485000044107437,1243852000,0.22791138291358948
NVDA,2009-03-26,0.2524999976158142,0.2644999921321869,0.24975000321865082,0.2639999985694885,1333664000,0.2421271651983261
NVDA,2009-03-27,0.26124998927116394,0.26774999499320984,0.2574999928474426,0.2615000009536743,731892000,0.23983436822891235
NVDA,2009-03-30,0.2515000104904175,0.25475001335144043,0.24124999344348907,0.2447499930858612,780052000,0.2244720309972763
NVDA,2009-03-31,0.2485000044107437,0.2524999976158142,0.2447499930858612,0.24650000035762787,805272000,0.22607703506946564
NVDA,2009-04-01,0.2434999942779541,0.2549999952316284,0.2342499941587448,0.2527500092983246,887920000,0.23180927336215973
NVDA,2009-04-02,0.26225000619888306,0.2692500054836273,0.25850000977516174,0.2644999921321869,1002860000,0.24258579313755035
NVDA,2009-04-03,0.26475000381469727,0.2837499976158142,0.2602500021457672,0.28299999237060547,1003208000,0.2595529854297638
NVDA,2009-04-06,0.2782500088214874,0.2862499952316284,0.2745000123977661,0.2837499976158142,887288000,0.2602408826351166
NVDA,2009-04-07,0.2782500088214874,0.28125,0.2722499966621399,0.27399998903274536,607804000,0.2512987554073334
NVDA,2009-04-08,0.2770000100135803,0.28600001335144043,0.2747499942779541,0.2852500081062317,731652000,0.26161667704582214
NVDA,2009-04-09,0.29249998927116394,0.3019999861717224,0.2902500033378601,0.3009999990463257,904412000,0.2760617733001709
NVDA,2009-04-13,0.29725000262260437,0.29750001430511475,0.2847500145435333,0.29124999046325684,767628000,0.2671194076538086
NVDA,2009-04-14,0.28725001215934753,0.30000001192092896,0.28600001335144043,0.2930000126361847,711960000,0.26872462034225464
NVDA,2009-04-15,0.2827500104904175,0.28600001335144043,0.27274999022483826,0.2847500145435333,1045368000,0.2611579895019531
NVDA,2009-04-16,0.28999999165534973,0.2955000102519989,0.27900001406669617,0.2919999957084656,1038772000,0.2678072154521942
NVDA,2009-04-17,0.2919999957084656,0.296750009059906,0.2849999964237213,0.2939999997615814,695764000,0.26964160799980164
NVDA,2009-04-20,0.2827500104904175,0.2852500081062317,0.2747499942779541,0.2762500047683716,590660000,0.2533622086048126
NVDA,2009-04-21,0.27250000834465027,0.28700000047683716,0.2685000002384186,0.27549999952316284,932184000,0.2526743710041046
NVDA,2009-04-22,0.27300000190734863,0.2952499985694885,0.2685000002384186,0.2837499976158142,916404000,0.2602408826351166
NVDA,2009-04-23,0.2865000069141388,0.289000004529953,0.2705000042915344,0.27924999594688416,753952000,0.256113737821579
NVDA,2009-04-24,0.28200000524520874,0.2877500057220459,0.27524998784065247,0.28575000166893005,759508000,0.2620750963687897
NVDA,2009-04-27,0.28200000524520874,0.28999999165534973,0.2737500071525574,0.27549999952316284,787024000,0.2526743710041046
NVDA,2009-04-28,0.2720000147819519,0.28200000524520874,0.2694999873638153,0.2762500047683716,634392000,0.2533622086048126
NVDA,2009-04-29,0.2775000035762787,0.2787500023841858,0.26875001192092896,0.2720000147819519,859668000,0.24946442246437073
NVDA,2009-04-30,0.2772499918937683,0.29499998688697815,0.2750000059604645,0.28700000047683716,1110276000,0.2632216215133667
NVDA,2009-05-01,0.2862499952316284,0.2985000014305115,0.28600001335144043,0.2917500138282776,840548000,0.26757797598838806
NVDA,2009-05-04,0.296750009059906,0.3097499907016754,0.2927500009536743,0.3075000047683716,927704000,0.2820231020450592
NVDA,2009-05-05,0.3007499873638153,0.30274999141693115,0.2887499928474426,0.29499998688697815,837076000,0.27055883407592773
NVDA,2009-05-06,0.2982499897480011,0.3009999990463257,0.28325000405311584,0.289000004529953,935088000,0.2650558054447174
NVDA,2009-05-07,0.2955000102519989,0.2955000102519989,0.2644999921321869,0.2682499885559082,1289196000,0.24602511525154114
NVDA,2009-05-08,0.26249998807907104,0.26249998807907104,0.2277500033378601,0.23125000298023224,2930564000,0.2120906114578247
NVDA,2009-05-11,0.22750000655651093,0.24150000512599945,0.22550000250339508,0.2357500046491623,1038596000,0.2162177413702011
NVDA,2009-05-12,0.2409999966621399,0.2409999966621399,0.2199999988079071,0.22450000047683716,1201384000,0.20589983463287354
NVDA,2009-05-13,0.22300000488758087,0.22425000369548798,0.2082500010728836,0.20999999344348907,1305608000,0.19260120391845703
NVDA,2009-05-14,0.2097499966621399,0.2175000011920929,0.2082500010728836,0.21299999952316284,1017864000,0.19535258412361145
NVDA,2009-05-15,0.21449999511241913,0.22599999606609344,0.21199999749660492,0.21850000321865082,780308000,0.20039689540863037
NVDA,2009-05-18,0.2240000069141388,0.23325000703334808,0.22349999845027924,0.2317499965429306,938320000,0.2125491201877594
NVDA,2009-05-19,0.23325000703334808,0.23899999260902405,0.22949999570846558,0.23624999821186066,859768000,0.21667629480361938
NVDA,2009-05-20,0.24050000309944153,0.2562499940395355,0.2395000010728836,0.24324999749660492,1309436000,0.22309629619121552
NVDA,2009-05-21,0.24025000631809235,0.24500000476837158,0.23499999940395355,0.24175000190734863,965600000,0.2217205911874771
NVDA,2009-05-22,0.24175000190734863,0.24899999797344208,0.23725000023841858,0.24549999833106995,718260000,0.2251599133014679
NVDA,2009-05-26,0.24324999749660492,0.2607499957084656,0.2407499998807907,0.25874999165534973,865540000,0.2373121678829193
NVDA,2009-05-27,0.2574999928474426,0.2669999897480011,0.2549999952316284,0.2592499852180481,814152000,0.23777072131633759
NVDA,2009-05-28,0.2632499933242798,0.26499998569488525,0.2515000104904175,0.2627499997615814,995288000,0.2409808188676834
NVDA,2009-05-29,0.2630000114440918,0.26350000500679016,0.25174999237060547,0.2607499957084656,834232000,0.23914645612239838
NVDA,2009-06-01,0.26374998688697815,0.2750000059604645,0.2627499997615814,0.273499995470047,1022764000,0.25084003806114197
NVDA,2009-06-02,0.273499995470047,0.27950000762939453,0.26625001430511475,0.27125000953674316,907984000,0.24877651035785675
NVDA,2009-06-03,0.26774999499320984,0.26875001192092896,0.2562499940395355,0.2627499997615814,735688000,0.2409808188676834
NVDA,2009-06-04,0.26350000500679016,0.27274999022483826,0.2632499933242798,0.2722499966621399,673180000,0.2496936172246933
NVDA,2009-06-05,0.2772499918937683,0.2772499918937683,0.26750001311302185,0.2707499861717224,559992000,0.2483178973197937
NVDA,2009-06-08,0.26875001192092896,0.27300000190734863,0.26249998807907104,0.2692500054836273,473948000,0.2469421774148941
NVDA,2009-06-09,0.27300000190734863,0.28700000047683716,0.2709999978542328,0.2840000092983246,725032000,0.2604702115058899
NVDA,2009-06-10,0.2854999899864197,0.29475000500679016,0.27924999594688416,0.2930000126361847,833320000,0.26872462034225464
NVDA,2009-06-11,0.29374998807907104,0.3050000071525574,0.2874999940395355,0.289249986410141,835156000,0.26528510451316833
NVDA,2009-06-12,0.2849999964237213,0.2887499928474426,0.2784999907016754,0.2877500057220459,595000000,0.2639094889163971
NVDA,2009-06-15,0.2824999988079071,0.2862499952316284,0.27799999713897705,0.28299999237060547,445164000,0.2595529854297638
NVDA,2009-06-16,0.28299999237060547,0.2865000069141388,0.27125000953674316,0.27524998784065247,594912000,0.2524450421333313
NVDA,2009-06-17,0.27950000762939453,0.2847500145435333,0.26875001192092896,0.28200000524520874,799016000,0.2586357891559601
NVDA,2009-06-18,0.2809999883174896,0.2862499952316284,0.273499995470047,0.27649998664855957,566376000,0.25359147787094116
NVDA,2009-06-19,0.27924999594688416,0.2865000069141388,0.2757500112056732,0.27950000762939453,747564000,0.25634294748306274
NVDA,2009-06-22,0.28049999475479126,0.28049999475479126,0.2627499997615814,0.26374998688697815,574864000,0.24189791083335876
NVDA,2009-06-23,0.26625001430511475,0.2667500078678131,0.25224998593330383,0.26249998807907104,589764000,0.2407514899969101
NVDA,2009-06-24,0.265749990940094,0.2775000035762787,0.265749990940094,0.27125000953674316,515096000,0.24877651035785675
NVDA,2009-06-25,0.26875001192092896,0.28600001335144043,0.26600000262260437,0.2854999899864197,870444000,0.26184579730033875
NVDA,2009-06-26,0.2842499911785126,0.2902500033378601,0.28174999356269836,0.289249986410141,513956000,0.26528510451316833
NVDA,2009-06-29,0.28999999165534973,0.2944999933242798,0.2862499952316284,0.289249986410141,510056000,0.26528510451316833
NVDA,2009-06-30,0.28824999928474426,0.29225000739097595,0.2770000100135803,0.28224998712539673,589844000,0.2588651478290558
NVDA,2009-07-01,0.2840000092983246,0.28725001215934753,0.2787500023841858,0.28349998593330383,696420000,0.2600115239620209
NVDA,2009-07-02,0.27425000071525574,0.2777499854564667,0.26875001192092896,0.27250000834465027,552312000,0.24992291629314423
NVDA,2009-07-06,0.2722499966621399,0.27250000834465027,0.2592499852180481,0.26374998688697815,752456000,0.24189791083335876
NVDA,2009-07-07,0.26475000381469727,0.26625001430511475,0.2515000104904175,0.25224998593330383,1072996000,0.23135067522525787
NVDA,2009-07-08,0.2537499964237213,0.25450000166893005,0.24275000393390656,0.2527500092983246,1205860000,0.23180927336215973
NVDA,2009-07-09,0.25699999928474426,0.26249998807907104,0.2562499940395355,0.25824999809265137,714564000,0.23685358464717865
NVDA,2009-07-10,0.25824999809265137,0.26100000739097595,0.2527500092983246,0.2592499852180481,520008000,0.23777072131633759
NVDA,2009-07-13,0.2644999921321869,0.2644999921321869,0.2487500011920929,0.26225000619888306,556012000,0.24052214622497559
NVDA,2009-07-14,0.2642500102519989,0.26875001192092896,0.26124998927116394,0.26774999499320984,452568000,0.24556639790534973
NVDA,2009-07-15,0.2775000035762787,0.2842499911785126,0.2750000059604645,0.2787500023841858,1022808000,0.2556551396846771
NVDA,2009-07-16,0.28174999356269836,0.2942500114440918,0.28025001287460327,0.2932499945163727,952076000,0.26895374059677124
NVDA,2009-07-17,0.2932499945163727,0.30274999141693115,0.2902500033378601,0.3017500042915344,850356000,0.27674955129623413
NVDA,2009-07-20,0.30425000190734863,0.3087500035762787,0.30024999380111694,0.30550000071525574,782756000,0.28018876910209656
NVDA,2009-07-21,0.304749995470047,0.3059999942779541,0.29225000739097595,0.2992500066757202,941296000,0.274456650018692
NVDA,2009-07-22,0.2932499945163727,0.3095000088214874,0.29124999046325684,0.30674999952316284,600908000,0.2813352644443512
NVDA,2009-07-23,0.3072499930858612,0.32600000500679016,0.30399999022483826,0.32499998807907104,1046120000,0.2980732023715973
NVDA,2009-07-24,0.3149999976158142,0.32499998807907104,0.31299999356269836,0.3240000009536743,650592000,0.29715609550476074
NVDA,2009-07-27,0.32100000977516174,0.33024999499320984,0.3179999887943268,0.3255000114440918,677484000,0.29853180050849915
NVDA,2009-07-28,0.3232499957084656,0.3294999897480011,0.320499986410141,0.32600000500679016,563180000,0.2989904284477234
NVDA,2009-07-29,0.32225000858306885,0.3242500126361847,0.3162499964237213,0.31949999928474426,373972000,0.29302889108657837
NVDA,2009-07-30,0.32499998807907104,0.3292500078678131,0.3192499876022339,0.32199999690055847,468444000,0.2953217625617981
NVDA,2009-07-31,0.32199999690055847,0.32774999737739563,0.31450000405311584,0.3232499957084656,541560000,0.29646819829940796
NVDA,2009-08-03,0.3310000002384186,0.335750013589859,0.32475000619888306,0.3319999873638153,471900000,0.3044932186603546
NVDA,2009-08-04,0.32624998688697815,0.3400000035762787,0.3257499933242798,0.33425000309944153,695380000,0.3065568804740906
NVDA,2009-08-05,0.3322499990463257,0.3375000059604645,0.328249990940094,0.33500000834465027,610768000,0.30724480748176575
NVDA,2009-08-06,0.3362500071525574,0.3422499895095825,0.32600000500679016,0.328000009059906,957588000,0.30082470178604126
NVDA,2009-08-07,0.34575000405311584,0.3557499945163727,0.33799999952316284,0.34275001287460327,1401872000,0.31435254216194153
NVDA,2009-08-10,0.3452500104904175,0.3502500057220459,0.3294999897480011,0.33149999380111694,693312000,0.3040347099304199
NVDA,2009-08-11,0.3292500078678131,0.33425000309944153,0.32199999690055847,0.32374998927116394,481884000,0.2969267666339874
NVDA,2009-08-12,0.3240000009536743,0.33924999833106995,0.32374998927116394,0.335750013589859,634940000,0.30793264508247375
NVDA,2009-08-13,0.3382500112056732,0.34700000286102295,0.3322499990463257,0.34575000405311584,564028000,0.3171040117740631
NVDA,2009-08-14,0.3452500104904175,0.34575000405311584,0.3310000002384186,0.33550000190734863,427148000,0.30770331621170044
NVDA,2009-08-17,0.3252499997615814,0.32624998688697815,0.3179999887943268,0.3215000033378601,465032000,0.29486319422721863
NVDA,2009-08-18,0.3215000033378601,0.3370000123977661,0.32124999165534973,0.3332499861717224,636200000,0.30563968420028687
NVDA,2009-08-19,0.328249990940094,0.33149999380111694,0.32499998807907104,0.3294999897480011,552996000,0.3022003769874573
NVDA,2009-08-20,0.328000009059906,0.3440000116825104,0.32725000381469727,0.3425000011920929,819840000,0.3141232430934906
NVDA,2009-08-21,0.3452500104904175,0.3487499952316284,0.3382500112056732,0.34825000166893005,607324000,0.31939697265625
NVDA,2009-08-24,0.3462499976158142,0.3499999940395355,0.33649998903274536,0.3384999930858612,461456000,0.31045475602149963
NVDA,2009-08-25,0.3402499854564667,0.3449999988079071,0.3345000147819519,0.34150001406669617,444088000,0.31320613622665405
NVDA,2009-08-26,0.3407500088214874,0.3462499976158142,0.3395000100135803,0.34549999237060547,434308000,0.3168747127056122
NVDA,2009-08-27,0.34700000286102295,0.351749986410141,0.34325000643730164,0.3502500057220459,551072000,0.3212311863899231
NVDA,2009-08-28,0.35975000262260437,0.37575000524520874,0.359250009059906,0.3682500123977661,883992000,0.3377400040626526
NVDA,2009-08-31,0.36399999260902405,0.3657500147819519,0.3582499921321869,0.3630000054836273,431796000,0.33292481303215027
NVDA,2009-09-01,0.36274999380111694,0.37299999594688416,0.3487499952316284,0.35074999928474426,736856000,0.32168981432914734
NVDA,2009-09-02,0.3512499928474426,0.359250009059906,0.3492499887943268,0.3557499945163727,404656000,0.3262755274772644
NVDA,2009-09-03,0.3557499945163727,0.3647499978542328,0.35475000739097595,0.3642500042915344,534020000,0.3340713679790497
NVDA,2009-09-04,0.36274999380111694,0.3802500069141388,0.36274999380111694,0.3777500092983246,513048000,0.346452921628952
NVDA,2009-09-08,0.3804999887943268,0.3882499933242798,0.3774999976158142,0.3882499933242798,549712000,0.356082946062088
NVDA,2009-09-09,0.38749998807907104,0.3997499942779541,0.38199999928474426,0.39899998903274536,571684000,0.3659420907497406
NVDA,2009-09-10,0.40024998784065247,0.41225001215934753,0.3957499861717224,0.4117499887943268,607952000,0.37763580679893494
NVDA,2009-09-11,0.41075000166893005,0.41225001215934753,0.4050000011920929,0.40799999237060547,712732000,0.37419646978378296
NVDA,2009-09-14,0.4020000100135803,0.40525001287460327,0.39774999022483826,0.4012500047683716,490516000,0.3680058419704437
NVDA,2009-09-15,0.4050000011920929,0.41449999809265137,0.4012500047683716,0.40950000286102295,546136000,0.3755722939968109
NVDA,2009-09-16,0.40849998593330383,0.4092499911785126,0.39250001311302185,0.398499995470047,707064000,0.3654835820198059
NVDA,2009-09-17,0.39750000834465027,0.39750000834465027,0.37424999475479126,0.38100001215934753,923096000,0.349433571100235
NVDA,2009-09-18,0.38475000858306885,0.38749998807907104,0.3774999976158142,0.3804999887943268,604740000,0.34897497296333313
NVDA,2009-09-21,0.37599998712539673,0.3852500021457672,0.37275001406669617,0.3787499964237213,588776000,0.3473699986934662
NVDA,2009-09-22,0.3815000057220459,0.38374999165534973,0.3765000104904175,0.37950000166893005,361388000,0.3480578362941742
NVDA,2009-09-23,0.3817499876022339,0.38499999046325684,0.37299999594688416,0.3734999895095825,478936000,0.34255489706993103
NVDA,2009-09-24,0.37975001335144043,0.37975001335144043,0.367249995470047,0.3684999942779541,552876000,0.3379690945148468
NVDA,2009-09-25,0.36649999022483826,0.3682500123977661,0.35975000262260437,0.36250001192092896,377556000,0.3324662446975708
NVDA,2009-09-28,0.36375001072883606,0.3799999952316284,0.36375001072883606,0.3707500100135803,467708000,0.340032696723938
NVDA,2009-09-29,0.37299999594688416,0.3774999976158142,0.3632499873638153,0.36399999260902405,470928000,0.33384209871292114
NVDA,2009-09-30,0.3714999854564667,0.3802500069141388,0.3632499873638153,0.37575000524520874,875956000,0.3446185290813446
NVDA,2009-10-01,0.37450000643730164,0.37450000643730164,0.3487499952316284,0.3490000069141388,999960000,0.3200848400592804
NVDA,2009-10-02,0.34549999237060547,0.35374999046325684,0.3434999883174896,0.3462499976158142,612476000,0.3175625801086426
NVDA,2009-10-05,0.3499999940395355,0.3512499928474426,0.3384999930858612,0.34450000524520874,754276000,0.31595751643180847
NVDA,2009-10-06,0.3487499952316284,0.35624998807907104,0.3462499976158142,0.3502500057220459,761272000,0.3212311863899231
NVDA,2009-10-07,0.3477500081062317,0.351500004529953,0.34375,0.3474999964237213,459608000,0.3187090754508972
NVDA,2009-10-08,0.34950000047683716,0.3504999876022339,0.3372499942779541,0.34975001215934753,1241524000,0.3207726776599884
NVDA,2009-10-09,0.3477500081062317,0.35475000739097595,0.3472500145435333,0.3542500138282776,618540000,0.3248998820781708
NVDA,2009-10-12,0.34825000166893005,0.3569999933242798,0.3479999899864197,0.3502500057220459,499008000,0.3212311863899231
NVDA,2009-10-13,0.35225000977516174,0.35624998807907104,0.34575000405311584,0.3490000069141388,602124000,0.3200848400592804
NVDA,2009-10-14,0.36250001192092896,0.36250001192092896,0.3467499911785126,0.34850001335144043,1101948000,0.31962624192237854
NVDA,2009-10-15,0.3479999899864197,0.3512499928474426,0.335999995470047,0.3382500112056732,1092196000,0.3102254569530487
NVDA,2009-10-16,0.33399999141693115,0.33500000834465027,0.3244999945163727,0.3305000066757202,1018832000,0.303117573261261
NVDA,2009-10-19,0.3332499861717224,0.3452500104904175,0.3305000066757202,0.3425000011920929,695588000,0.3141232430934906
NVDA,2009-10-20,0.34825000166893005,0.35074999928474426,0.3400000035762787,0.34275001287460327,660180000,0.31435254216194153
NVDA,2009-10-21,0.34150001406669617,0.3467499911785126,0.33274999260902405,0.3345000147819519,503956000,0.3067861795425415
NVDA,2009-10-22,0.33274999260902405,0.3384999930858612,0.3269999921321869,0.33675000071525574,379328000,0.3088497221469879
NVDA,2009-10-23,0.3412500023841858,0.3412500023841858,0.3267500102519989,0.32875001430511475,429528000,0.3015125095844269
NVDA,2009-10-26,0.33125001192092896,0.3362500071525574,0.3227500021457672,0.3244999945163727,481652000,0.29761457443237305
NVDA,2009-10-27,0.3230000138282776,0.32774999737739563,0.31025001406669617,0.31349998712539673,591836000,0.28752604126930237
NVDA,2009-10-28,0.30649998784065247,0.31349998712539673,0.29899999499320984,0.3005000054836273,773632000,0.2756030857563019
NVDA,2009-10-29,0.30524998903274536,0.3152500092983246,0.30250000953674316,0.3137499988079071,637100000,0.2877553701400757
NVDA,2009-10-30,0.3122499883174896,0.31349998712539673,0.29750001430511475,0.29899999499320984,604144000,0.27422741055488586
NVDA,2009-11-02,0.2985000014305115,0.3082500100135803,0.2932499945163727,0.3017500042915344,593136000,0.27674955129623413
NVDA,2009-11-03,0.2919999957084656,0.3017500042915344,0.289000004529953,0.30024999380111694,876472000,0.2753738462924957
NVDA,2009-11-04,0.30250000953674316,0.3057500123977661,0.2982499897480011,0.2994999885559082,916840000,0.27468591928482056
NVDA,2009-11-05,0.30300000309944153,0.3097499907016754,0.3019999861717224,0.30674999952316284,955156000,0.2813352644443512
NVDA,2009-11-06,0.32600000500679016,0.335750013589859,0.32199999690055847,0.32899999618530273,1641112000,0.3017417788505554
NVDA,2009-11-09,0.3334999978542328,0.3412500023841858,0.3332499861717224,0.33649998903274536,818124000,0.30862048268318176
NVDA,2009-11-10,0.33774998784065247,0.33774998784065247,0.3240000009536743,0.328249990940094,781472000,0.301053911447525
NVDA,2009-11-11,0.33375000953674316,0.34549999237060547,0.3332499861717224,0.3375000059604645,871512000,0.30953770875930786
NVDA,2009-11-12,0.34049999713897705,0.3462499976158142,0.33550000190734863,0.33649998903274536,505864000,0.30862048268318176
NVDA,2009-11-13,0.3362500071525574,0.3407500088214874,0.3347499966621399,0.33899998664855957,388524000,0.3109133243560791
NVDA,2009-11-16,0.34200000762939453,0.3477500081062317,0.3402499854564667,0.34375,402820000,0.31526970863342285
NVDA,2009-11-17,0.3440000116825104,0.3440000116825104,0.33675000071525574,0.34325000643730164,350124000,0.31481119990348816
NVDA,2009-11-18,0.3400000035762787,0.3412500023841858,0.3322499990463257,0.33799999952316284,455516000,0.3099961578845978
NVDA,2009-11-19,0.3307499885559082,0.3307499885559082,0.31850001215934753,0.3244999945163727,833840000,0.29761457443237305
NVDA,2009-11-20,0.31700000166893005,0.3240000009536743,0.3162499964237213,0.32249999046325684,426748000,0.29578039050102234
NVDA,2009-11-23,0.32725000381469727,0.3332499861717224,0.32350000739097595,0.32499998807907104,390924000,0.2980732023715973
NVDA,2009-11-24,0.32350000739097595,0.3257499933242798,0.3177500069141388,0.3230000138282776,418504000,0.2962389290332794
NVDA,2009-11-25,0.3267500102519989,0.33125001192092896,0.3244999945163727,0.3267500102519989,441760000,0.2996782958507538
NVDA,2009-11-27,0.3149999976158142,0.32350000739097595,0.31325000524520874,0.31975001096725464,279932000,0.2932581901550293
NVDA,2009-11-30,0.32100000977516174,0.3267500102519989,0.3174999952316284,0.3264999985694885,509836000,0.2994489371776581
NVDA,2009-12-01,0.328249990940094,0.33675000071525574,0.3264999985694885,0.3330000042915344,461936000,0.3054104149341583
NVDA,2009-12-02,0.33375000953674316,0.34375,0.3317500054836273,0.34299999475479126,602292000,0.3145817816257477
NVDA,2009-12-03,0.34700000286102295,0.35324999690055847,0.3452500104904175,0.34575000405311584,660036000,0.3171040117740631
NVDA,2009-12-04,0.35225000977516174,0.3580000102519989,0.3467499911785126,0.3564999997615814,824564000,0.3269633650779724
NVDA,2009-12-07,0.39625000953674316,0.4112499952316284,0.3774999976158142,0.4022499918937683,2732184000,0.3689229190349579
NVDA,2009-12-08,0.3957499861717224,0.39750000834465027,0.3804999887943268,0.382750004529953,1075512000,0.3510386049747467
NVDA,2009-12-09,0.3867500126361847,0.39524999260902405,0.382999986410141,0.3922500014305115,671588000,0.359751433134079
NVDA,2009-12-10,0.39500001072883606,0.39750000834465027,0.3840000033378601,0.3852500021457672,417012000,0.35333144664764404
NVDA,2009-12-11,0.38850000500679016,0.3889999985694885,0.3792499899864197,0.3802500069141388,416744000,0.3487456440925598
NVDA,2009-12-14,0.3857499957084656,0.3930000066757202,0.3815000057220459,0.3917500078678131,405488000,0.35929298400878906
NVDA,2009-12-15,0.3889999985694885,0.39774999022483826,0.3880000114440918,0.39125001430511475,446152000,0.3588343858718872
NVDA,2009-12-16,0.40525001287460327,0.4272499978542328,0.40299999713897705,0.42274999618530273,1683400000,0.38772445917129517
NVDA,2009-12-17,0.42399999499320984,0.43700000643730164,0.41449999809265137,0.4207499921321869,1016132000,0.38589009642601013
NVDA,2009-12-18,0.4242500066757202,0.4257499873638153,0.4154999852180481,0.4205000102519989,812828000,0.38566088676452637
NVDA,2009-12-21,0.4230000078678131,0.4372499883174896,0.42250001430511475,0.43549999594688416,427792000,0.3994181454181671
NVDA,2009-12-22,0.43549999594688416,0.4514999985694885,0.4350000023841858,0.44699999690055847,793044000,0.4099653363227844
NVDA,2009-12-23,0.45124998688697815,0.4544999897480011,0.445499986410141,0.453249990940094,442196000,0.4156975746154785
NVDA,2009-12-24,0.4544999897480011,0.45524999499320984,0.4505000114440918,0.45225000381469727,136812000,0.41478028893470764
NVDA,2009-12-28,0.4514999985694885,0.4555000066757202,0.4404999911785126,0.4449999928474426,465760000,0.40813106298446655
NVDA,2009-12-29,0.44350001215934753,0.4517500102519989,0.4424999952316284,0.4505000114440918,475848000,0.4131753742694855
NVDA,2009-12-30,0.4547500014305115,0.46950000524520874,0.4514999985694885,0.46674999594688416,704008000,0.4280789792537689
NVDA,2009-12-31,0.46775001287460327,0.4737499952316284,0.46650001406669617,0.46700000762939453,700340000,0.4283083975315094
NVDA,2010-01-04,0.46274998784065247,0.46549999713897705,0.45274999737739563,0.4622499942779541,800204000,0.4239518642425537
NVDA,2010-01-05,0.46050000190734863,0.4740000069141388,0.46050000190734863,0.4690000116825104,728648000,0.43014267086982727
NVDA,2010-01-06,0.46875,0.4729999899864197,0.46424999833106995,0.47200000286102295,649168000,0.4328940212726593
NVDA,2010-01-07,0.46950000524520874,0.4715000092983246,0.45925000309944153,0.46274998784065247,547792000,0.42441046237945557
NVDA,2010-01-08,0.45899999141693115,0.46700000762939453,0.45625001192092896,0.4637500047683716,478168000,0.4253275692462921
NVDA,2010-01-11,0.4662500023841858,0.46825000643730164,0.4507499933242798,0.4572499990463257,556612000,0.41936618089675903
NVDA,2010-01-12,0.4505000114440918,0.45225000381469727,0.4322499930858612,0.4417499899864197,627432000,0.40515029430389404
NVDA,2010-01-13,0.44475001096725464,0.4492500126361847,0.42750000953674316,0.4477500021457672,508868000,0.41065317392349243
NVDA,2010-01-14,0.44225001335144043,0.445499986410141,0.4332500100135803,0.44075000286102295,608524000,0.4042331278324127
NVDA,2010-01-15,0.4375,0.4412499964237213,0.421999990940094,0.42774999141693115,818192000,0.39231017231941223
NVDA,2010-01-19,0.4244999885559082,0.43849998712539673,0.4232499897480011,0.43575000762939453,545328000,0.39964741468429565
NVDA,2010-01-20,0.43024998903274536,0.43575000762939453,0.4244999885559082,0.4339999854564667,719728000,0.398042231798172
NVDA,2010-01-21,0.4337500035762787,0.4415000081062317,0.42225000262260437,0.42625001072883606,608632000,0.3909345865249634
NVDA,2010-01-22,0.42124998569488525,0.42899999022483826,0.4090000092983246,0.4115000069141388,1067916000,0.3774065375328064
NVDA,2010-01-25,0.4182499945163727,0.42649999260902405,0.4152500033378601,0.41850000619888306,643676000,0.38382667303085327
NVDA,2010-01-26,0.4165000021457672,0.4192500114440918,0.4050000011920929,0.40525001287460327,714636000,0.37167438864707947
NVDA,2010-01-27,0.4050000011920929,0.4177500009536743,0.40049999952316284,0.41624999046325684,812504000,0.3817629814147949
NVDA,2010-01-28,0.4194999933242798,0.42100000381469727,0.39649999141693115,0.4022499918937683,687764000,0.3689229190349579
NVDA,2010-01-29,0.40674999356269836,0.4112499952316284,0.3787499964237213,0.38475000858306885,774700000,0.3528728783130646
NVDA,2010-02-01,0.38624998927116394,0.41499999165534973,0.382999986410141,0.414249986410141,949832000,0.37992867827415466
NVDA,2010-02-02,0.4127500057220459,0.42375001311302185,0.4115000069141388,0.41850000619888306,849812000,0.38382667303085327
NVDA,2010-02-03,0.41475000977516174,0.42375001311302185,0.4127500057220459,0.421999990940094,562296000,0.38703659176826477
NVDA,2010-02-04,0.4182499945163727,0.4182499945163727,0.3930000066757202,0.39750000834465027,783480000,0.36456653475761414
NVDA,2010-02-05,0.3970000147819519,0.4065000116825104,0.38999998569488525,0.40549999475479126,604856000,0.371903657913208
NVDA,2010-02-08,0.40424999594688416,0.41449999809265137,0.39675000309944153,0.4047499895095825,445160000,0.37121573090553284
NVDA,2010-02-09,0.4112499952316284,0.41324999928474426,0.39750000834465027,0.40149998664855957,930144000,0.36823514103889465
NVDA,2010-02-10,0.40400001406669617,0.4129999876022339,0.4012500047683716,0.4092499911785126,535828000,0.3753429055213928
NVDA,2010-02-11,0.41574999690055847,0.4325000047683716,0.4127500057220459,0.42800000309944153,695980000,0.3925395905971527
NVDA,2010-02-12,0.42500001192092896,0.4424999952316284,0.4202499985694885,0.4337500035762787,780212000,0.397813081741333
NVDA,2010-02-16,0.43950000405311584,0.44350001215934753,0.43424999713897705,0.4417499899864197,457024000,0.40515029430389404
NVDA,2010-02-17,0.44725000858306885,0.44749999046325684,0.4332500100135803,0.44600000977516174,876560000,0.4090481400489807
NVDA,2010-02-18,0.42149999737739563,0.42375001311302185,0.40525001287460327,0.4167500138282776,1515508000,0.38222160935401917
NVDA,2010-02-19,0.41499999165534973,0.4194999933242798,0.4124999940395355,0.41449999809265137,510548000,0.380158007144928
NVDA,2010-02-22,0.41624999046325684,0.42250001430511475,0.4124999940395355,0.4152500033378601,458084000,0.3808458745479584
NVDA,2010-02-23,0.4165000021457672,0.4182499945163727,0.4009999930858612,0.40525001287460327,489764000,0.37167438864707947
NVDA,2010-02-24,0.4087499976158142,0.4177500009536743,0.4074999988079071,0.4137499928474426,445868000,0.3794701099395752
NVDA,2010-02-25,0.40424999594688416,0.41100001335144043,0.39399999380111694,0.4099999964237213,576972000,0.376030832529068
NVDA,2010-02-26,0.40799999237060547,0.41100001335144043,0.4025000035762787,0.4050000011920929,393396000,0.3714452087879181
NVDA,2010-03-01,0.40525001287460327,0.4232499897480011,0.4020000100135803,0.42124998569488525,555868000,0.38634875416755676
NVDA,2010-03-02,0.42500001192092896,0.43024998903274536,0.4180000126361847,0.42100000381469727,538648000,0.3861195147037506
NVDA,2010-03-03,0.4235000014305115,0.4257499873638153,0.41225001215934753,0.41574999690055847,399300000,0.38130441308021545
NVDA,2010-03-04,0.41749998927116394,0.4207499921321869,0.4112499952316284,0.4165000021457672,557396000,0.381992369890213
NVDA,2010-03-05,0.41350001096725464,0.4322499930858612,0.41350001096725464,0.42925000190734863,632832000,0.3936859667301178
NVDA,2010-03-08,0.429500013589859,0.4307500123977661,0.42124998569488525,0.4230000078678131,439312000,0.3879537284374237
NVDA,2010-03-09,0.4272499978542328,0.4429999887943268,0.4269999861717224,0.4387499988079071,830832000,0.4023989140987396
NVDA,2010-03-10,0.4375,0.44449999928474426,0.4372499883174896,0.43974998593330383,418520000,0.4033159911632538
NVDA,2010-03-11,0.4362500011920929,0.4377500116825104,0.42800000309944153,0.429749995470047,540660000,0.3941445052623749
NVDA,2010-03-12,0.4345000088214874,0.43575000762939453,0.42899999022483826,0.4312500059604645,520352000,0.39552029967308044
NVDA,2010-03-15,0.4307500123977661,0.4350000023841858,0.42500001192092896,0.42899999022483826,358904000,0.39345669746398926
NVDA,2010-03-16,0.42875000834465027,0.4465000033378601,0.4284999966621399,0.4440000057220459,664988000,0.4072139859199524
NVDA,2010-03-17,0.4465000033378601,0.4584999978542328,0.4465000033378601,0.45249998569488525,651168000,0.41500958800315857
NVDA,2010-03-18,0.453249990940094,0.453249990940094,0.4325000047683716,0.43650001287460327,740964000,0.40033528208732605
NVDA,2010-03-19,0.4429999887943268,0.4442499876022339,0.4257499873638153,0.4312500059604645,584612000,0.39552029967308044
NVDA,2010-03-22,0.4257499873638153,0.4399999976158142,0.4257499873638153,0.43825000524520874,435336000,0.40194013714790344
NVDA,2010-03-23,0.4415000081062317,0.4494999945163727,0.43849998712539673,0.44725000858306885,493612000,0.41019466519355774
NVDA,2010-03-24,0.44350001215934753,0.44475001096725464,0.43149998784065247,0.4322499930858612,436252000,0.396437406539917
NVDA,2010-03-25,0.43849998712539673,0.4412499964237213,0.4325000047683716,0.4334999918937683,495184000,0.39758381247520447
NVDA,2010-03-26,0.4372499883174896,0.4417499899864197,0.4300000071525574,0.4334999918937683,344676000,0.39758381247520447
NVDA,2010-03-29,0.4362500011920929,0.4399999976158142,0.43024998903274536,0.4390000104904175,394456000,0.402628093957901
NVDA,2010-03-30,0.4440000057220459,0.44624999165534973,0.4332500100135803,0.44075000286102295,324104000,0.4042331278324127
NVDA,2010-03-31,0.4390000104904175,0.4410000145435333,0.43274998664855957,0.4350000023841858,389840000,0.3989596962928772
NVDA,2010-04-01,0.43700000643730164,0.44200000166893005,0.4259999990463257,0.43050000071525574,339664000,0.3948324918746948
NVDA,2010-04-05,0.4332500100135803,0.4377500116825104,0.43274998664855957,0.43700000643730164,413636000,0.40079379081726074
NVDA,2010-04-06,0.43149998784065247,0.4325000047683716,0.41874998807907104,0.42625001072883606,809260000,0.3909345865249634
NVDA,2010-04-07,0.4235000014305115,0.4362500011920929,0.41999998688697815,0.42899999022483826,817468000,0.39345669746398926
NVDA,2010-04-08,0.42625001072883606,0.429500013589859,0.41975000500679016,0.421999990940094,1037600000,0.38703659176826477
NVDA,2010-04-09,0.42100000381469727,0.42625001072883606,0.41874998807907104,0.4247500002384186,817572000,0.38955873250961304
NVDA,2010-04-12,0.42524999380111694,0.43424999713897705,0.4244999885559082,0.4325000047683716,546460000,0.39666664600372314
NVDA,2010-04-13,0.43424999713897705,0.4429999887943268,0.4325000047683716,0.4415000081062317,648696000,0.4049209952354431
NVDA,2010-04-14,0.45100000500679016,0.453249990940094,0.4399999976158142,0.44699999690055847,900720000,0.4099653363227844
NVDA,2010-04-15,0.44850000739097595,0.453000009059906,0.4440000057220459,0.4502499997615814,957596000,0.41294610500335693
NVDA,2010-04-16,0.4320000112056732,0.4337500035762787,0.4169999957084656,0.42649999260902405,1917736000,0.3911638855934143
NVDA,2010-04-19,0.4232499897480011,0.4257499873638153,0.4102500081062317,0.4244999885559082,1094492000,0.3893294930458069
NVDA,2010-04-20,0.42750000953674316,0.4320000112056732,0.4205000102519989,0.4259999990463257,678188000,0.3907051682472229
NVDA,2010-04-21,0.4282500147819519,0.42875000834465027,0.4099999964237213,0.41499999165534973,895908000,0.38061660528182983
NVDA,2010-04-22,0.40825000405311584,0.4180000126361847,0.4025000035762787,0.4167500138282776,656932000,0.38222160935401917
NVDA,2010-04-23,0.4154999852180481,0.4165000021457672,0.4037500023841858,0.41100001335144043,752916000,0.37694796919822693
NVDA,2010-04-26,0.4115000069141388,0.41999998688697815,0.41075000166893005,0.41499999165534973,491092000,0.38061660528182983
NVDA,2010-04-27,0.41200000047683716,0.41624999046325684,0.4020000100135803,0.4032500088214874,606704000,0.3698400855064392
NVDA,2010-04-28,0.40299999713897705,0.4097500145435333,0.3957499861717224,0.40400001406669617,672164000,0.3705280125141144
NVDA,2010-04-29,0.40525001287460327,0.4167500138282776,0.39925000071525574,0.41624999046325684,987128000,0.3817629814147949
NVDA,2010-04-30,0.4112499952316284,0.41200000047683716,0.39250001311302185,0.39274999499320984,1068048000,0.36021003127098083
NVDA,2010-05-03,0.3947499990463257,0.3970000147819519,0.3824999928474426,0.38850000500679016,1078972000,0.356312096118927
NVDA,2010-05-04,0.3824999928474426,0.38324999809265137,0.3632499873638153,0.3687500059604645,1311376000,0.3381985127925873
NVDA,2010-05-05,0.36125001311302185,0.37174999713897705,0.3580000102519989,0.36250001192092896,1330840000,0.3324662446975708
NVDA,2010-05-06,0.36000001430511475,0.3675000071525574,0.32600000500679016,0.35499998927116394,1002888000,0.3255876302719116
NVDA,2010-05-07,0.3582499921321869,0.3582499921321869,0.33649998903274536,0.3490000069141388,1153712000,0.3200848400592804
NVDA,2010-05-10,0.3700000047683716,0.37450000643730164,0.36000001430511475,0.36399999260902405,979156000,0.33384209871292114
NVDA,2010-05-11,0.3605000078678131,0.367249995470047,0.35725000500679016,0.36000001430511475,829124000,0.3301733434200287
NVDA,2010-05-12,0.36250001192092896,0.36899998784065247,0.36024999618530273,0.367000013589859,901236000,0.33659353852272034
NVDA,2010-05-13,0.36550000309944153,0.38225001096725464,0.36274999380111694,0.36625000834465027,1252000000,0.33590564131736755
NVDA,2010-05-14,0.34150001406669617,0.3425000011920929,0.3149999976158142,0.3240000009536743,2493068000,0.29715609550476074
NVDA,2010-05-17,0.3244999945163727,0.32875001430511475,0.31450000405311584,0.32475000619888306,856060000,0.29784393310546875
NVDA,2010-05-18,0.32749998569488525,0.3294999897480011,0.3122499883174896,0.3140000104904175,674112000,0.28798454999923706
NVDA,2010-05-19,0.3125,0.31949999928474426,0.31025001406669617,0.3190000057220459,826520000,0.2925703227519989
NVDA,2010-05-20,0.3097499907016754,0.3190000057220459,0.30024999380111694,0.31150001287460327,1129136000,0.2856917381286621
NVDA,2010-05-21,0.30250000953674316,0.3269999921321869,0.30250000953674316,0.31825000047683716,1069600000,0.29188239574432373
NVDA,2010-05-24,0.31725001335144043,0.32100000977516174,0.30799999833106995,0.3089999854564667,664564000,0.2833988070487976
NVDA,2010-05-25,0.2992500066757202,0.3187499940395355,0.29624998569488525,0.31725001335144043,966652000,0.2909652888774872
NVDA,2010-05-26,0.33000001311302185,0.3362500071525574,0.3177500069141388,0.3187499940395355,995028000,0.292341023683548
NVDA,2010-05-27,0.3267500102519989,0.3375000059604645,0.32600000500679016,0.3375000059604645,713560000,0.30953770875930786
NVDA,2010-05-28,0.3370000123977661,0.3370000123977661,0.32350000739097595,0.32850000262260437,545116000,0.3012832999229431
NVDA,2010-06-01,0.3240000009536743,0.32774999737739563,0.31424999237060547,0.31450000405311584,527492000,0.2884431481361389
NVDA,2010-06-02,0.3149999976158142,0.31850001215934753,0.31299999356269836,0.3179999887943268,649088000,0.2916531562805176
NVDA,2010-06-03,0.31150001287460327,0.31825000047683716,0.31049999594688416,0.3174999952316284,586360000,0.29119446873664856
NVDA,2010-06-04,0.3082500100135803,0.3137499988079071,0.3007499873638153,0.30250000953674316,671456000,0.27743738889694214
NVDA,2010-06-07,0.30375000834465027,0.3057500123977661,0.2862499952316284,0.2874999940395355,577248000,0.2636801600456238
NVDA,2010-06-08,0.2862499952316284,0.2862499952316284,0.2722499966621399,0.27950000762939453,967636000,0.25634294748306274
NVDA,2010-06-09,0.2809999883174896,0.28850001096725464,0.27175000309944153,0.27274999022483826,697152000,0.25015217065811157
NVDA,2010-06-10,0.2782500088214874,0.2849999964237213,0.2775000035762787,0.2837499976158142,611768000,0.2602408826351166
NVDA,2010-06-11,0.28075000643730164,0.2915000021457672,0.2800000011920929,0.2902500033378601,442104000,0.26620230078697205
NVDA,2010-06-14,0.2944999933242798,0.29499998688697815,0.28325000405311584,0.2840000092983246,375080000,0.2604702115058899
NVDA,2010-06-15,0.28725001215934753,0.2994999885559082,0.2867499887943268,0.2980000078678131,528632000,0.2733103334903717
NVDA,2010-06-16,0.29600000381469727,0.29875001311302185,0.2902500033378601,0.2942500114440918,366480000,0.26987090706825256
NVDA,2010-06-17,0.304500013589859,0.3062500059604645,0.2939999997615814,0.30550000071525574,859068000,0.28018876910209656
NVDA,2010-06-18,0.3072499930858612,0.3112500011920929,0.3050000071525574,0.3075000047683716,932832000,0.2820231020450592
NVDA,2010-06-21,0.3140000104904175,0.31474998593330383,0.29750001430511475,0.30024999380111694,579836000,0.2753738462924957
NVDA,2010-06-22,0.30399999022483826,0.30774998664855957,0.2874999940395355,0.289000004529953,818164000,0.2650558054447174
NVDA,2010-06-23,0.2917500138282776,0.2952499985694885,0.28349998593330383,0.29225000739097595,614060000,0.26803672313690186
NVDA,2010-06-24,0.2904999852180481,0.2919999957084656,0.27674999833106995,0.2777499854564667,725028000,0.25473788380622864
NVDA,2010-06-25,0.2797499895095825,0.2800000011920929,0.27250000834465027,0.2770000100135803,507220000,0.25405004620552063
NVDA,2010-06-28,0.27900001406669617,0.2815000116825104,0.27250000834465027,0.2775000035762787,372008000,0.25450870394706726
NVDA,2010-06-29,0.27149999141693115,0.27175000309944153,0.2602500021457672,0.2619999945163727,660808000,0.24029290676116943
NVDA,2010-06-30,0.26249998807907104,0.26524999737739563,0.2552500069141388,0.2552500069141388,623072000,0.23410211503505707
NVDA,2010-07-01,0.25600001215934753,0.26124998927116394,0.24824999272823334,0.25949999690055847,737008000,0.2380000650882721
NVDA,2010-07-02,0.2605000138282776,0.26100000739097595,0.2475000023841858,0.2562499940395355,737096000,0.23501931130886078
NVDA,2010-07-06,0.2552500069141388,0.26350000500679016,0.2512499988079071,0.2535000145435333,712020000,0.23249711096286774
NVDA,2010-07-07,0.25450000166893005,0.2672500014305115,0.2540000081062317,0.265749990940094,608412000,0.24373215436935425
NVDA,2010-07-08,0.26750001311302185,0.26774999499320984,0.25450000166893005,0.257750004529953,783272000,0.2363949716091156
NVDA,2010-07-09,0.2590000033378601,0.2605000138282776,0.2554999887943268,0.25874999165534973,571516000,0.2373121678829193
NVDA,2010-07-12,0.25874999165534973,0.2667500078678131,0.25850000977516174,0.26350000500679016,565396000,0.24166859686374664
NVDA,2010-07-13,0.26774999499320984,0.2747499942779541,0.26625001430511475,0.27300000190734863,723316000,0.2503816783428192
NVDA,2010-07-14,0.2849999964237213,0.28700000047683716,0.27175000309944153,0.2757500112056732,1355664000,0.25290364027023315
NVDA,2010-07-15,0.2759999930858612,0.2762500047683716,0.26475000381469727,0.2680000066757202,953088000,0.24579574167728424
NVDA,2010-07-16,0.2680000066757202,0.26875001192092896,0.2502500116825104,0.2512499988079071,1288604000,0.23043350875377655
NVDA,2010-07-19,0.25475001335144043,0.26249998807907104,0.2529999911785126,0.2615000009536743,798440000,0.23983436822891235
NVDA,2010-07-20,0.25475001335144043,0.2694999873638153,0.2524999976158142,0.2680000066757202,1160988000,0.24579574167728424
NVDA,2010-07-21,0.2705000042915344,0.2707499861717224,0.2567499876022339,0.2592499852180481,624940000,0.23777072131633759
NVDA,2010-07-22,0.2619999945163727,0.26625001430511475,0.2605000138282776,0.26350000500679016,462612000,0.24166859686374664
NVDA,2010-07-23,0.2632499933242798,0.26350000500679016,0.2565000057220459,0.2590000033378601,817604000,0.23754143714904785
NVDA,2010-07-26,0.25824999809265137,0.26475000381469727,0.2542499899864197,0.26374998688697815,683548000,0.24189791083335876
NVDA,2010-07-27,0.2644999921321869,0.26499998569488525,0.25824999809265137,0.2615000009536743,683472000,0.23983436822891235
NVDA,2010-07-28,0.25725001096725464,0.2617500126361847,0.2524999976158142,0.25325000286102295,1320808000,0.2322678416967392
NVDA,2010-07-29,0.23499999940395355,0.23999999463558197,0.22675000131130219,0.22824999690055847,2664476000,0.20933911204338074
NVDA,2010-07-30,0.226500004529953,0.23375000059604645,0.22300000488758087,0.22975000739097595,984288000,0.21071481704711914
NVDA,2010-08-02,0.23375000059604645,0.23475000262260437,0.22849999368190765,0.22949999570846558,917020000,0.2104855477809906
NVDA,2010-08-03,0.2277500033378601,0.2280000001192093,0.22175000607967377,0.22349999845027924,955444000,0.2049826681613922
NVDA,2010-08-04,0.22550000250339508,0.23375000059604645,0.22450000047683716,0.2329999953508377,855496000,0.21369554102420807
NVDA,2010-08-05,0.23375000059604645,0.23649999499320984,0.22949999570846558,0.23600000143051147,800504000,0.21644701063632965
NVDA,2010-08-06,0.23499999940395355,0.24124999344348907,0.2329999953508377,0.23874999582767487,739904000,0.2189691662788391
NVDA,2010-08-09,0.24124999344348907,0.24150000512599945,0.23524999618530273,0.2409999966621399,466456000,0.2210327386856079
NVDA,2010-08-10,0.2370000034570694,0.23749999701976776,0.23000000417232513,0.23100000619888306,772560000,0.211861252784729
NVDA,2010-08-11,0.22624999284744263,0.22624999284744263,0.2212499976158142,0.22200000286102295,796148000,0.2036069929599762
NVDA,2010-08-12,0.21799999475479126,0.2290000021457672,0.2162500023841858,0.2240000069141388,1343584000,0.2054412066936493
NVDA,2010-08-13,0.23125000298023224,0.23800000548362732,0.23074999451637268,0.23475000262260437,1797392000,0.2153005748987198
NVDA,2010-08-16,0.23149999976158142,0.23624999821186066,0.22574999928474426,0.22875000536441803,814008000,0.20979776978492737
NVDA,2010-08-17,0.23100000619888306,0.23600000143051147,0.22875000536441803,0.2317499965429306,481224000,0.2125491201877594
NVDA,2010-08-18,0.23100000619888306,0.23499999940395355,0.22949999570846558,0.2329999953508377,352920000,0.21369554102420807
NVDA,2010-08-19,0.23549999296665192,0.24774999916553497,0.2342499941587448,0.24699999392032623,1615100000,0.22653569281101227
NVDA,2010-08-20,0.24525000154972076,0.2552500069141388,0.24500000476837158,0.24924999475479126,1305308000,0.22859922051429749
NVDA,2010-08-23,0.25,0.2562499940395355,0.2447499930858612,0.24549999833106995,748620000,0.2251599133014679
NVDA,2010-08-24,0.23749999701976776,0.24549999833106995,0.2370000034570694,0.24300000071525574,641332000,0.22286704182624817
NVDA,2010-08-25,0.24025000631809235,0.25,0.23899999260902405,0.24799999594688416,757532000,0.22745276987552643
NVDA,2010-08-26,0.2512499988079071,0.2540000081062317,0.24500000476837158,0.24500000476837158,657596000,0.22470135986804962
NVDA,2010-08-27,0.24650000035762787,0.2549999952316284,0.24025000631809235,0.2529999911785126,1060416000,0.23203854262828827
NVDA,2010-08-30,0.25,0.25200000405311584,0.2409999966621399,0.2409999966621399,602804000,0.2210327386856079
NVDA,2010-08-31,0.23749999701976776,0.24500000476837158,0.23250000178813934,0.23325000703334808,931488000,0.21392486989498138
NVDA,2010-09-01,0.23675000667572021,0.2397499978542328,0.23375000059604645,0.23499999940395355,851440000,0.21552987396717072
NVDA,2010-09-02,0.2357500046491623,0.23999999463558197,0.23350000381469727,0.23925000429153442,596292000,0.21942774951457977
NVDA,2010-09-03,0.24500000476837158,0.24824999272823334,0.24199999868869781,0.2475000023841858,566484000,0.22699424624443054
NVDA,2010-09-07,0.24674999713897705,0.2554999887943268,0.2462500035762787,0.24975000321865082,899820000,0.22905787825584412
NVDA,2010-09-08,0.2502500116825104,0.25975000858306885,0.2475000023841858,0.257999986410141,1224156000,0.23662428557872772
NVDA,2010-09-09,0.26124998927116394,0.2615000009536743,0.2512499988079071,0.25450000166893005,697748000,0.23341427743434906
NVDA,2010-09-10,0.2562499940395355,0.25699999928474426,0.24950000643730164,0.25174999237060547,609292000,0.23089207708835602
NVDA,2010-09-13,0.2562499940395355,0.2692500054836273,0.2562499940395355,0.26600000262260437,1015792000,0.24396151304244995
NVDA,2010-09-14,0.26374998688697815,0.2669999897480011,0.26124998927116394,0.26350000500679016,698536000,0.24166859686374664
NVDA,2010-09-15,0.26100000739097595,0.2642500102519989,0.2574999928474426,0.2639999985694885,555572000,0.2421271651983261
NVDA,2010-09-16,0.2605000138282776,0.26649999618530273,0.2605000138282776,0.2642500102519989,365280000,0.24235640466213226
NVDA,2010-09-17,0.2667500078678131,0.2669999897480011,0.2630000114440918,0.26374998688697815,416884000,0.24189791083335876
NVDA,2010-09-20,0.26374998688697815,0.26875001192092896,0.26124998927116394,0.26774999499320984,443168000,0.24556639790534973
NVDA,2010-09-21,0.26625001430511475,0.2867499887943268,0.26625001430511475,0.28224998712539673,1779624000,0.2588651478290558
NVDA,2010-09-22,0.28125,0.28725001215934753,0.27950000762939453,0.2847500145435333,999996000,0.2611579895019531
NVDA,2010-09-23,0.2879999876022339,0.2994999885559082,0.2854999899864197,0.2904999852180481,1240872000,0.26643142104148865
NVDA,2010-09-24,0.296999990940094,0.3075000047683716,0.29475000500679016,0.30649998784065247,1086976000,0.2811059355735779
NVDA,2010-09-27,0.3087500035762787,0.3089999854564667,0.29600000381469727,0.30000001192092896,999504000,0.2751444876194
NVDA,2010-09-28,0.30024999380111694,0.3034999966621399,0.2939999997615814,0.2992500066757202,723192000,0.274456650018692
NVDA,2010-09-29,0.29649999737739563,0.3057500123977661,0.29374998807907104,0.296999990940094,974904000,0.27239304780960083
NVDA,2010-09-30,0.3007499873638153,0.30425000190734863,0.28949999809265137,0.2919999957084656,787632000,0.2678072154521942
NVDA,2010-10-01,0.29624998569488525,0.296750009059906,0.2815000116825104,0.2837499976158142,999120000,0.2602408826351166
NVDA,2010-10-04,0.2809999883174896,0.28575000166893005,0.27524998784065247,0.2809999883174896,749500000,0.25771865248680115
NVDA,2010-10-05,0.28700000047683716,0.2874999940395355,0.28224998712539673,0.28299999237060547,753588000,0.2595529854297638
NVDA,2010-10-06,0.28299999237060547,0.2842499911785126,0.2667500078678131,0.2694999873638153,1057604000,0.24717150628566742
NVDA,2010-10-07,0.2707499861717224,0.2709999978542328,0.25949999690055847,0.26750001311302185,761488000,0.24533720314502716
NVDA,2010-10-08,0.26649999618530273,0.2737500071525574,0.2627499997615814,0.27149999141693115,706932000,0.2490057349205017
NVDA,2010-10-11,0.27274999022483826,0.2750000059604645,0.26899999380111694,0.27024999260902405,442680000,0.24785937368869781
NVDA,2010-10-12,0.2680000066757202,0.27674999833106995,0.265749990940094,0.27549999952316284,605208000,0.2526743710041046
NVDA,2010-10-13,0.2800000011920929,0.2874999940395355,0.2770000100135803,0.28349998593330383,968732000,0.2600115239620209
NVDA,2010-10-14,0.2837499976158142,0.2842499911785126,0.2777499854564667,0.27900001406669617,599172000,0.25588440895080566
NVDA,2010-10-15,0.28349998593330383,0.2867499887943268,0.27900001406669617,0.28224998712539673,639940000,0.2588651478290558
NVDA,2010-10-18,0.2824999988079071,0.2852500081062317,0.2775000035762787,0.2840000092983246,448156000,0.2604702115058899
NVDA,2010-10-19,0.2777499854564667,0.2842499911785126,0.27549999952316284,0.28224998712539673,866136000,0.2588651478290558
NVDA,2010-10-20,0.2824999988079071,0.28999999165534973,0.2775000035762787,0.28224998712539673,763532000,0.2588651478290558
NVDA,2010-10-21,0.2824999988079071,0.28299999237060547,0.27300000190734863,0.2772499918937683,1014428000,0.2542795240879059
NVDA,2010-10-22,0.27900001406669617,0.29725000262260437,0.2759999930858612,0.29499998688697815,1322676000,0.27055883407592773
NVDA,2010-10-25,0.29725000262260437,0.30000001192092896,0.2944999933242798,0.29774999618530273,673136000,0.27308088541030884
NVDA,2010-10-26,0.2942500114440918,0.30125001072883606,0.2917500138282776,0.296750009059906,675248000,0.2721637487411499
NVDA,2010-10-27,0.2939999997615814,0.3019999861717224,0.2932499945163727,0.3009999990463257,496796000,0.2760617733001709
NVDA,2010-10-28,0.3050000071525574,0.3059999942779541,0.2985000014305115,0.30125001072883606,704448000,0.27629098296165466
NVDA,2010-10-29,0.3007499873638153,0.30375000834465027,0.29750001430511475,0.3005000054836273,554664000,0.2756030857563019
NVDA,2010-11-01,0.30250000953674316,0.3072499930858612,0.2985000014305115,0.3009999990463257,473920000,0.2760617733001709
NVDA,2010-11-02,0.3022499978542328,0.3122499883174896,0.3005000054836273,0.3072499930858612,581036000,0.2817938029766083
NVDA,2010-11-03,0.30924999713897705,0.31150001287460327,0.30125001072883606,0.3095000088214874,671748000,0.28385764360427856
NVDA,2010-11-04,0.3125,0.31575000286102295,0.3095000088214874,0.3100000023841858,700016000,0.2843160033226013
NVDA,2010-11-05,0.3122499883174896,0.3179999887943268,0.31075000762939453,0.3152500092983246,735116000,0.2891310453414917
NVDA,2010-11-08,0.3149999976158142,0.3192499876022339,0.3125,0.3165000081062317,605156000,0.2902773916721344
NVDA,2010-11-09,0.3165000081062317,0.3190000057220459,0.31299999356269836,0.31474998593330383,633964000,0.28867247700691223
NVDA,2010-11-10,0.31700000166893005,0.31850001215934753,0.3125,0.31850001215934753,521016000,0.29211175441741943
NVDA,2010-11-11,0.3109999895095825,0.320499986410141,0.30674999952316284,0.3152500092983246,1089980000,0.2891310453414917
NVDA,2010-11-12,0.32725000381469727,0.34200000762939453,0.3257499933242798,0.33149999380111694,2142560000,0.3040347099304199
NVDA,2010-11-15,0.3330000042915344,0.33774998784065247,0.3267500102519989,0.32749998569488525,733548000,0.3003661036491394
NVDA,2010-11-16,0.32199999690055847,0.3264999985694885,0.31725001335144043,0.3177500069141388,739356000,0.2914239168167114
NVDA,2010-11-17,0.3174999952316284,0.3267500102519989,0.31450000405311584,0.3230000138282776,551764000,0.2962389290332794
NVDA,2010-11-18,0.32725000381469727,0.3362500071525574,0.32725000381469727,0.3330000042915344,993120000,0.3054104149341583
NVDA,2010-11-19,0.3322499990463257,0.3449999988079071,0.3317500054836273,0.34375,716484000,0.31526970863342285
NVDA,2010-11-22,0.34150001406669617,0.34599998593330383,0.3384999930858612,0.3440000116825104,462668000,0.31549903750419617
NVDA,2010-11-23,0.3400000035762787,0.3434999883174896,0.3334999978542328,0.335999995470047,457832000,0.30816179513931274
NVDA,2010-11-24,0.3395000100135803,0.34549999237060547,0.33924999833106995,0.34424999356269836,397784000,0.31572818756103516
NVDA,2010-11-26,0.3440000116825104,0.34599998593330383,0.3400000035762787,0.3400000035762787,143104000,0.3118303716182709
NVDA,2010-11-29,0.3384999930858612,0.3449999988079071,0.3370000123977661,0.34375,468192000,0.31526970863342285
NVDA,2010-11-30,0.3384999930858612,0.34200000762939453,0.33399999141693115,0.3402499854564667,720936000,0.3120596706867218
NVDA,2010-12-01,0.34700000286102295,0.35749998688697815,0.3465000092983246,0.3552500009536743,626536000,0.32581692934036255
NVDA,2010-12-02,0.3552500009536743,0.3617500066757202,0.35499998927116394,0.359499990940094,529316000,0.32971489429473877
NVDA,2010-12-03,0.3577499985694885,0.3697499930858612,0.3569999933242798,0.3697499930858612,606044000,0.339115709066391
NVDA,2010-12-06,0.3709999918937683,0.37174999713897705,0.36125001311302185,0.36274999380111694,438424000,0.3326955735683441
NVDA,2010-12-07,0.3712500035762787,0.38324999809265137,0.37049999833106995,0.37450000643730164,1026812000,0.34347206354141235
NVDA,2010-12-08,0.37400001287460327,0.3817499876022339,0.3712500035762787,0.3777500092983246,613252000,0.346452921628952
NVDA,2010-12-09,0.3687500059604645,0.37400001287460327,0.3634999990463257,0.3714999854564667,942408000,0.3407205641269684
NVDA,2010-12-10,0.3714999854564667,0.37724998593330383,0.37049999833106995,0.3737500011920929,451900000,0.34278416633605957
NVDA,2010-12-13,0.3752500116825104,0.37599998712539673,0.3632499873638153,0.3642500042915344,609108000,0.3340713679790497
NVDA,2010-12-14,0.3712500035762787,0.3779999911785126,0.3642500042915344,0.3647499978542328,755160000,0.33452996611595154
NVDA,2010-12-15,0.36550000309944153,0.3700000047683716,0.35624998807907104,0.3567500114440918,624176000,0.32719263434410095
NVDA,2010-12-16,0.3605000078678131,0.36250001192092896,0.35624998807907104,0.35725000500679016,631872000,0.3276512026786804
NVDA,2010-12-17,0.35749998688697815,0.36125001311302185,0.35324999690055847,0.359250009059906,593156000,0.32948559522628784
NVDA,2010-12-20,0.3605000078678131,0.3622500002384186,0.35749998688697815,0.3577499985694885,344088000,0.32810983061790466
NVDA,2010-12-21,0.36125001311302185,0.37174999713897705,0.3610000014305115,0.37174999713897705,466952000,0.3409499526023865
NVDA,2010-12-22,0.3709999918937683,0.3762499988079071,0.3675000071525574,0.37575000524520874,477988000,0.3446185290813446
NVDA,2010-12-23,0.37575000524520874,0.37575000524520874,0.3714999854564667,0.37299999594688416,273784000,0.3420964479446411
NVDA,2010-12-27,0.3720000088214874,0.3777500092983246,0.36524999141693115,0.375,255500000,0.34393057227134705
NVDA,2010-12-28,0.375,0.3774999976158142,0.3712500035762787,0.3734999895095825,194260000,0.34255489706993103
NVDA,2010-12-29,0.37325000762939453,0.3762499988079071,0.3700000047683716,0.3734999895095825,177660000,0.34255489706993103
NVDA,2010-12-30,0.37299999594688416,0.37700000405311584,0.37174999713897705,0.3747499883174896,174488000,0.3437013030052185
NVDA,2010-12-31,0.375,0.3855000138282776,0.37450000643730164,0.38499999046325684,391252000,0.35310205817222595
NVDA,2011-01-03,0.3880000114440918,0.39925000071525574,0.38749998807907104,0.3955000042915344,817448000,0.3627321720123291
NVDA,2011-01-04,0.39625000953674316,0.39800000190734863,0.3855000138282776,0.3942500054836273,651384000,0.3615857660770416
NVDA,2011-01-05,0.40149998664855957,0.42500001192092896,0.39750000834465027,0.4244999885559082,1428216000,0.3893294930458069
NVDA,2011-01-06,0.43549999594688416,0.48350000381469727,0.43424999713897705,0.4832499921321869,3493312000,0.44321194291114807
NVDA,2011-01-07,0.4777500033378601,0.49825000762939453,0.46700000762939453,0.49674999713897705,2579984000,0.4555934965610504
NVDA,2011-01-10,0.48774999380111694,0.5167499780654907,0.48399999737739563,0.515749990940094,1750348000,0.47301924228668213
NVDA,2011-01-11,0.5227500200271606,0.5277500152587891,0.49674999713897705,0.5077499747276306,2711088000,0.4656820297241211
NVDA,2011-01-12,0.5080000162124634,0.5842499732971191,0.5062500238418579,0.5837500095367432,3431896000,0.5353855490684509
NVDA,2011-01-13,0.5774999856948853,0.5960000157356262,0.559499979019165,0.5847499966621399,2695192000,0.5363022685050964
NVDA,2011-01-14,0.5747500061988831,0.5995000004768372,0.5712500214576721,0.5897499918937683,1595352000,0.5408881902694702
NVDA,2011-01-18,0.5817499756813049,0.5857499837875366,0.5617499947547913,0.5759999752044678,1813348000,0.5282774567604065
NVDA,2011-01-19,0.5762500166893005,0.5899999737739563,0.5590000152587891,0.5602499842643738,1197896000,0.5138324499130249
NVDA,2011-01-20,0.5547500252723694,0.5640000104904175,0.5447499752044678,0.5607500076293945,1111408000,0.5142911672592163
NVDA,2011-01-21,0.5667499899864197,0.5747500061988831,0.5544999837875366,0.5554999709129333,739244000,0.5094757676124573
NVDA,2011-01-24,0.5809999704360962,0.6262500286102295,0.5745000243186951,0.6182500123977661,2056900000,0.5670270323753357
NVDA,2011-01-25,0.6154999732971191,0.621999979019165,0.5952500104904175,0.5992500185966492,1086856000,0.5496012568473816
NVDA,2011-01-26,0.6054999828338623,0.625,0.6012499928474426,0.6134999990463257,1074660000,0.5626705288887024
NVDA,2011-01-27,0.6222500205039978,0.6237499713897705,0.6000000238418579,0.6117500066757202,657396000,0.5610656142234802
NVDA,2011-01-28,0.6132500171661377,0.6234999895095825,0.5799999833106995,0.593999981880188,1094796000,0.5447860956192017
NVDA,2011-01-31,0.5950000286102295,0.606249988079071,0.5852500200271606,0.5979999899864197,750160000,0.5484548211097717
NVDA,2011-02-01,0.6032500267028809,0.6162499785423279,0.5992500185966492,0.6117500066757202,654104000,0.5610656142234802
NVDA,2011-02-02,0.6082500219345093,0.6542500257492065,0.6082500219345093,0.6395000219345093,1606616000,0.5865163803100586
NVDA,2011-02-03,0.640500009059906,0.640500009059906,0.6137499809265137,0.6274999976158142,1030776000,0.5755107402801514
NVDA,2011-02-04,0.6362500190734863,0.6467499732971191,0.6337500214576721,0.6417499780654907,872900000,0.5885800123214722
NVDA,2011-02-07,0.6330000162124634,0.6357499957084656,0.6127499938011169,0.6150000095367432,934236000,0.5640462040901184
NVDA,2011-02-08,0.6157500147819519,0.6197500228881836,0.593999981880188,0.596750020980835,1076584000,0.5473083257675171
NVDA,2011-02-09,0.5989999771118164,0.6050000190734863,0.5715000033378601,0.5822499990463257,1277520000,0.5340097546577454
NVDA,2011-02-10,0.5692499876022339,0.5802500247955322,0.5649999976158142,0.5705000162124634,1042352000,0.5232333540916443
NVDA,2011-02-11,0.5684999823570251,0.6052500009536743,0.559249997138977,0.5867499709129333,1359276000,0.5381367802619934
NVDA,2011-02-14,0.59375,0.612500011920929,0.5755000114440918,0.577750027179718,1287828000,0.5298826098442078
NVDA,2011-02-15,0.5787500143051147,0.5807499885559082,0.5612499713897705,0.5637500286102295,886980000,0.517042338848114
NVDA,2011-02-16,0.5712500214576721,0.5927500128746033,0.5692499876022339,0.5845000147819519,1318364000,0.5360734462738037
NVDA,2011-02-17,0.5680000185966492,0.6502500176429749,0.5652499794960022,0.6420000195503235,3470096000,0.5888092517852783
NVDA,2011-02-18,0.6384999752044678,0.6487500071525574,0.6307500004768372,0.640749990940094,1394412000,0.587662935256958
NVDA,2011-02-22,0.6197500228881836,0.6215000152587891,0.578249990940094,0.5802500247955322,1396648000,0.5321753025054932
NVDA,2011-02-23,0.5802500247955322,0.5857499837875366,0.5444999933242798,0.5527499914169312,1491604000,0.506953775882721
NVDA,2011-02-24,0.5554999709129333,0.5759999752044678,0.5515000224113464,0.5662500262260437,1246120000,0.5193349719047546
NVDA,2011-02-25,0.5814999938011169,0.5874999761581421,0.5734999775886536,0.578000009059906,775652000,0.5301116108894348
NVDA,2011-02-28,0.5874999761581421,0.5877500176429749,0.5534999966621399,0.5665000081062317,903696000,0.5195646286010742
NVDA,2011-03-01,0.5674999952316284,0.5747500061988831,0.5412499904632568,0.5412499904632568,988448000,0.49640658497810364
NVDA,2011-03-02,0.5404999852180481,0.5507500171661377,0.5062500238418579,0.518750011920929,1718140000,0.4757708013057709
NVDA,2011-03-03,0.5307499766349792,0.5337499976158142,0.5059999823570251,0.5217499732971191,1593704000,0.47852224111557007
NVDA,2011-03-04,0.5222499966621399,0.5274999737739563,0.5132499933242798,0.5189999938011169,959760000,0.4760001301765442
NVDA,2011-03-07,0.5227500200271606,0.5245000123977661,0.4987500011920929,0.5117499828338623,1019140000,0.469350665807724
NVDA,2011-03-08,0.5172500014305115,0.5199999809265137,0.4779999852180481,0.48875001072883606,1947184000,0.44825631380081177
NVDA,2011-03-09,0.4872500002384186,0.492000013589859,0.4742499887943268,0.47850000858306885,1318976000,0.43885549902915955
NVDA,2011-03-10,0.4675000011920929,0.47099998593330383,0.44749999046325684,0.4480000138282776,1722736000,0.4108824133872986
NVDA,2011-03-11,0.4517500102519989,0.4637500047683716,0.4415000081062317,0.45124998688697815,1486832000,0.4138632118701935
NVDA,2011-03-14,0.4547500014305115,0.4662500023841858,0.44749999046325684,0.45500001311302185,1003360000,0.41730254888534546
NVDA,2011-03-15,0.43274998664855957,0.4490000009536743,0.42524999380111694,0.4415000081062317,1256280000,0.4049209952354431
NVDA,2011-03-16,0.4375,0.45875000953674316,0.4325000047683716,0.43825000524520874,1476520000,0.40194013714790344
NVDA,2011-03-17,0.44999998807907104,0.4507499933242798,0.4300000071525574,0.4465000033378601,1238516000,0.40950676798820496
NVDA,2011-03-18,0.45350000262260437,0.45500001311302185,0.4399999976158142,0.4404999911785126,886960000,0.4040038287639618
NVDA,2011-03-21,0.44999998807907104,0.4544999897480011,0.43950000405311584,0.4440000057220459,751832000,0.4072139859199524
NVDA,2011-03-22,0.4427500069141388,0.44699999690055847,0.43424999713897705,0.4362500011920929,718332000,0.4001060128211975
NVDA,2011-03-23,0.43549999594688416,0.4465000033378601,0.4259999990463257,0.445250004529953,782396000,0.4083603620529175
NVDA,2011-03-24,0.4547500014305115,0.48625001311302185,0.45375001430511475,0.4807499945163727,1780592000,0.44091907143592834
NVDA,2011-03-25,0.48500001430511475,0.48625001311302185,0.4650000035762787,0.4657500088214874,1196392000,0.4271619915962219
NVDA,2011-03-28,0.476749986410141,0.4909999966621399,0.4724999964237213,0.4830000102519989,1204284000,0.44298282265663147
NVDA,2011-03-29,0.4830000102519989,0.48475000262260437,0.4727500081062317,0.4792500138282776,715764000,0.43954336643218994
NVDA,2011-03-30,0.4830000102519989,0.48500001430511475,0.45524999499320984,0.4612500071525574,1176320000,0.42303478717803955
NVDA,2011-03-31,0.4620000123977661,0.46700000762939453,0.453000009059906,0.46149998903274536,655112000,0.42326387763023376
NVDA,2011-04-01,0.4675000011920929,0.46799999475479126,0.44874998927116394,0.45500001311302185,850072000,0.41730254888534546
NVDA,2011-04-04,0.45500001311302185,0.45625001192092896,0.43549999594688416,0.4387499988079071,924328000,0.4023989140987396
NVDA,2011-04-05,0.445250004529953,0.44874998927116394,0.43849998712539673,0.43950000405311584,821076000,0.40308672189712524
NVDA,2011-04-06,0.4427500069141388,0.44325000047683716,0.43274998664855957,0.43650001287460327,856984000,0.40033528208732605
NVDA,2011-04-07,0.4375,0.45524999499320984,0.43575000762939453,0.45249998569488525,1021208000,0.41500958800315857
NVDA,2011-04-08,0.4560000002384186,0.4560000002384186,0.4375,0.4387499988079071,746552000,0.4023989140987396
NVDA,2011-04-11,0.4404999911785126,0.4427500069141388,0.4282500147819519,0.43299999833106995,546208000,0.3971251845359802
NVDA,2011-04-12,0.42875000834465027,0.4372499883174896,0.4207499921321869,0.43424999713897705,840756000,0.39827167987823486
NVDA,2011-04-13,0.4387499988079071,0.4467499852180481,0.4332500100135803,0.4440000057220459,749588000,0.4072139859199524
NVDA,2011-04-14,0.4399999976158142,0.46299999952316284,0.4375,0.46274998784065247,1254704000,0.42441046237945557
NVDA,2011-04-15,0.45925000309944153,0.47350001335144043,0.4569999873638153,0.46775001287460327,969720000,0.42899608612060547
NVDA,2011-04-18,0.4567500054836273,0.4597499966621399,0.4449999928474426,0.45225000381469727,743584000,0.41478028893470764
NVDA,2011-04-19,0.45249998569488525,0.4542500078678131,0.43825000524520874,0.4505000114440918,659860000,0.4131753742694855
NVDA,2011-04-20,0.46700000762939453,0.4737499952316284,0.4567500054836273,0.46424999833106995,650516000,0.4257861077785492
NVDA,2011-04-21,0.46924999356269836,0.4722500145435333,0.4620000123977661,0.46299999952316284,421300000,0.4246397316455841
NVDA,2011-04-25,0.4650000035762787,0.4779999852180481,0.4647499918937683,0.4702500104904175,619612000,0.4312889277935028
NVDA,2011-04-26,0.4742499887943268,0.4872500002384186,0.46950000524520874,0.48249998688697815,676000000,0.44252413511276245
NVDA,2011-04-27,0.48500001430511475,0.48500001430511475,0.4724999964237213,0.48249998688697815,450004000,0.44252413511276245
NVDA,2011-04-28,0.48249998688697815,0.4975000023841858,0.47699999809265137,0.48774999380111694,684000000,0.44733914732933044
NVDA,2011-04-29,0.4909999966621399,0.5109999775886536,0.49024999141693115,0.5,836000000,0.4585741460323334
NVDA,2011-05-02,0.5105000138282776,0.5107499957084656,0.4907500147819519,0.4932500123977661,613824000,0.45238351821899414
NVDA,2011-05-03,0.48750001192092896,0.48899999260902405,0.4637500047683716,0.46974998712539673,808000000,0.4308303892612457
NVDA,2011-05-04,0.4712499976158142,0.476500004529953,0.45750001072883606,0.4662500023841858,639356000,0.42762047052383423
NVDA,2011-05-05,0.4625000059604645,0.47200000286102295,0.45625001192092896,0.46650001406669617,544000000,0.42784973978996277
NVDA,2011-05-06,0.4762499928474426,0.48750001192092896,0.4724999964237213,0.4830000102519989,841080000,0.44298282265663147
NVDA,2011-05-09,0.484499990940094,0.4962500035762787,0.4832499921321869,0.4937500059604645,706328000,0.45284202694892883
NVDA,2011-05-10,0.49775001406669617,0.49825000762939453,0.4894999861717224,0.4945000112056732,690976000,0.45352986454963684
NVDA,2011-05-11,0.4970000088214874,0.5019999742507935,0.49000000953674316,0.49674999713897705,616000000,0.4555934965610504
NVDA,2011-05-12,0.4950000047683716,0.5130000114440918,0.4937500059604645,0.512499988079071,1224000000,0.47003862261772156
NVDA,2011-05-13,0.47999998927116394,0.48124998807907104,0.453000009059906,0.45649999380111694,2025192000,0.4186782240867615
NVDA,2011-05-16,0.45524999499320984,0.45625001192092896,0.44225001335144043,0.4424999952316284,728188000,0.40583813190460205
NVDA,2011-05-17,0.4410000145435333,0.4412499964237213,0.42800000309944153,0.44075000286102295,1420364000,0.4042331278324127
NVDA,2011-05-18,0.4424999952316284,0.4547500014305115,0.4410000145435333,0.45100000500679016,658844000,0.4136338531970978
NVDA,2011-05-19,0.4544999897480011,0.4547500014305115,0.4377500116825104,0.44449999928474426,650884000,0.40767255425453186
NVDA,2011-05-20,0.44350001215934753,0.453249990940094,0.4415000081062317,0.45225000381469727,575820000,0.41478028893470764
NVDA,2011-05-23,0.44574999809265137,0.45500001311302185,0.4399999976158142,0.4517500102519989,588000000,0.4143216609954834
NVDA,2011-05-24,0.45399999618530273,0.4717499911785126,0.45274999737739563,0.45350000262260437,720372000,0.41592687368392944
NVDA,2011-05-25,0.45124998688697815,0.4620000123977661,0.4467499852180481,0.45899999141693115,545312000,0.4209710955619812
NVDA,2011-05-26,0.45899999141693115,0.47450000047683716,0.45774999260902405,0.47049999237060547,706436000,0.4315182566642761
NVDA,2011-05-27,0.4724999964237213,0.4882499873638153,0.47200000286102295,0.48750001192092896,658824000,0.4471098482608795
NVDA,2011-05-31,0.4970000088214874,0.5012500286102295,0.48500001430511475,0.5009999871253967,1200716000,0.45949143171310425
NVDA,2011-06-01,0.4987500011920929,0.49950000643730164,0.47749999165534973,0.47850000858306885,762208000,0.43885549902915955
NVDA,2011-06-02,0.4792500138282776,0.4827499985694885,0.47049999237060547,0.4762499928474426,607592000,0.43679186701774597
NVDA,2011-06-03,0.47075000405311584,0.4749999940395355,0.45925000309944153,0.46149998903274536,549300000,0.42326387763023376
NVDA,2011-06-06,0.460750013589859,0.4650000035762787,0.45124998688697815,0.4517500102519989,435988000,0.4143216609954834
NVDA,2011-06-07,0.45524999499320984,0.45774999260902405,0.4494999945163727,0.4514999985694885,433956000,0.4140925109386444
NVDA,2011-06-08,0.4492500126361847,0.4519999921321869,0.43575000762939453,0.43924999237060547,569288000,0.40285739302635193
NVDA,2011-06-09,0.4390000104904175,0.4399999976158142,0.41850000619888306,0.43424999713897705,741632000,0.39827167987823486
NVDA,2011-06-10,0.4350000023841858,0.4377500116825104,0.4244999885559082,0.42800000309944153,493548000,0.3925395905971527
NVDA,2011-06-13,0.42800000309944153,0.4334999918937683,0.421999990940094,0.42500001192092896,574760000,0.38978806138038635
NVDA,2011-06-14,0.42875000834465027,0.43799999356269836,0.4267500042915344,0.4284999966621399,534576000,0.392998069524765
NVDA,2011-06-15,0.42274999618530273,0.42524999380111694,0.4104999899864197,0.4192500114440918,935916000,0.38451462984085083
NVDA,2011-06-16,0.4194999933242798,0.4259999990463257,0.3987500071525574,0.4047499895095825,1024908000,0.37121573090553284
NVDA,2011-06-17,0.40950000286102295,0.4097500145435333,0.382750004529953,0.39524999260902405,1467884000,0.36250290274620056
NVDA,2011-06-20,0.3917500078678131,0.4000000059604645,0.38749998807907104,0.390500009059906,745960000,0.3581464886665344
NVDA,2011-06-21,0.3919999897480011,0.4020000100135803,0.3882499933242798,0.39899998903274536,704276000,0.3659420907497406
NVDA,2011-06-22,0.39625000953674316,0.40149998664855957,0.39274999499320984,0.3935000002384186,651720000,0.36089786887168884
NVDA,2011-06-23,0.38850000500679016,0.40799999237060547,0.38499999046325684,0.40525001287460327,744024000,0.37167438864707947
NVDA,2011-06-24,0.4032500088214874,0.40674999356269836,0.39100000262260437,0.3935000002384186,529052000,0.36089786887168884
NVDA,2011-06-27,0.3935000002384186,0.3959999978542328,0.3714999854564667,0.3852500021457672,1142152000,0.35333144664764404
NVDA,2011-06-28,0.3852500021457672,0.3919999897480011,0.3824999928474426,0.38749998807907104,692200000,0.35539498925209045
NVDA,2011-06-29,0.38999998569488525,0.39750000834465027,0.3765000104904175,0.3935000002384186,960544000,0.36089786887168884
NVDA,2011-06-30,0.3944999873638153,0.4027499854564667,0.38850000500679016,0.398499995470047,652300000,0.3654835820198059
NVDA,2011-07-01,0.398499995470047,0.40525001287460327,0.390500009059906,0.4037500023841858,540804000,0.37029871344566345
NVDA,2011-07-05,0.4032500088214874,0.40700000524520874,0.3935000002384186,0.3970000147819519,535296000,0.3641079366207123
NVDA,2011-07-06,0.39675000309944153,0.39750000834465027,0.3869999945163727,0.3917500078678131,529580000,0.35929298400878906
NVDA,2011-07-07,0.39375001192092896,0.3957499861717224,0.38624998927116394,0.3932499885559082,986136000,0.3606686294078827
NVDA,2011-07-08,0.3877499997615814,0.390500009059906,0.3824999928474426,0.3857499957084656,619516000,0.3537900149822235
NVDA,2011-07-11,0.3785000145435333,0.3799999952316284,0.3712500035762787,0.3722499907016754,714388000,0.341408371925354
NVDA,2011-07-12,0.37049999833106995,0.37400001287460327,0.3610000014305115,0.367249995470047,867604000,0.3368227481842041
NVDA,2011-07-13,0.3722499907016754,0.3747499883174896,0.3630000054836273,0.36649999022483826,634368000,0.3361349105834961
NVDA,2011-07-14,0.36800000071525574,0.37024998664855957,0.3502500057220459,0.35199999809265137,1088996000,0.3228361904621124
NVDA,2011-07-15,0.3540000021457672,0.35624998807907104,0.3452500104904175,0.35249999165534973,827736000,0.32329481840133667
NVDA,2011-07-18,0.34975001215934753,0.351749986410141,0.34049999713897705,0.3449999988079071,818200000,0.3164162039756775
NVDA,2011-07-19,0.34599998593330383,0.35624998807907104,0.34599998593330383,0.3555000126361847,602224000,0.326046347618103
NVDA,2011-07-20,0.3567500114440918,0.35874998569488525,0.3499999940395355,0.35100001096725464,662956000,0.3219190537929535
NVDA,2011-07-21,0.351500004529953,0.3700000047683716,0.3462499976158142,0.3675000071525574,1143420000,0.3370520770549774
NVDA,2011-07-22,0.3707500100135803,0.3762499988079071,0.3659999966621399,0.375,737192000,0.34393057227134705
NVDA,2011-07-25,0.36924999952316284,0.3707500100135803,0.36375001072883606,0.36899998784065247,566920000,0.3384278416633606
NVDA,2011-07-26,0.35850000381469727,0.3675000071525574,0.35475000739097595,0.36000001430511475,698276000,0.3301733434200287
NVDA,2011-07-27,0.35499998927116394,0.3567500114440918,0.34549999237060547,0.3465000092983246,652212000,0.3177918791770935
NVDA,2011-07-28,0.3452500104904175,0.3529999852180481,0.3397499918937683,0.34575000405311584,648176000,0.3171040117740631
NVDA,2011-07-29,0.3422499895095825,0.3490000069141388,0.34049999713897705,0.34575000405311584,677656000,0.3171040117740631
NVDA,2011-08-01,0.35374999046325684,0.36524999141693115,0.35074999928474426,0.3642500042915344,1019620000,0.3340713679790497
NVDA,2011-08-02,0.3617500066757202,0.38449999690055847,0.3605000078678131,0.3605000078678131,1356432000,0.3306320905685425
NVDA,2011-08-03,0.36125001311302185,0.3714999854564667,0.3577499985694885,0.37024998664855957,765236000,0.3395741283893585
NVDA,2011-08-04,0.3634999990463257,0.3634999990463257,0.33500000834465027,0.33500000834465027,979732000,0.30724480748176575
NVDA,2011-08-05,0.34275001287460327,0.34700000286102295,0.3149999976158142,0.32374998927116394,1270588000,0.2969267666339874
NVDA,2011-08-08,0.30799999833106995,0.3190000057220459,0.29624998569488525,0.2982499897480011,1084180000,0.2735394835472107
NVDA,2011-08-09,0.30399999022483826,0.32374998927116394,0.30000001192092896,0.3232499957084656,1329832000,0.29646819829940796
NVDA,2011-08-10,0.3137499988079071,0.3227500021457672,0.30674999952316284,0.3084999918937683,1140052000,0.28294023871421814
NVDA,2011-08-11,0.3084999918937683,0.3397499918937683,0.3084999918937683,0.33524999022483826,1078792000,0.3074740171432495
NVDA,2011-08-12,0.3709999918937683,0.3714999854564667,0.3167499899864197,0.32199999690055847,3195784000,0.2953217625617981
NVDA,2011-08-15,0.3252499997615814,0.33500000834465027,0.32350000739097595,0.33425000309944153,864152000,0.3065568804740906
NVDA,2011-08-16,0.3305000066757202,0.33500000834465027,0.3187499940395355,0.32475000619888306,716868000,0.29784393310546875
NVDA,2011-08-17,0.3257499933242798,0.33125001192092896,0.3160000145435333,0.320250004529953,553328000,0.29371678829193115
NVDA,2011-08-18,0.3057500123977661,0.3087500035762787,0.29499998688697815,0.2985000014305115,802564000,0.2737687826156616
NVDA,2011-08-19,0.29350000619888306,0.3097499907016754,0.29124999046325684,0.2932499945163727,761332000,0.26895374059677124
NVDA,2011-08-22,0.30149999260902405,0.3050000071525574,0.2952499985694885,0.2985000014305115,611876000,0.2737687826156616
NVDA,2011-08-23,0.3057500123977661,0.3310000002384186,0.30524998903274536,0.3307499885559082,938312000,0.30334678292274475
NVDA,2011-08-24,0.33000001311302185,0.3310000002384186,0.3174999952316284,0.32600000500679016,687500000,0.2989904284477234
NVDA,2011-08-25,0.31949999928474426,0.3252499997615814,0.31150001287460327,0.31200000643730164,690968000,0.2861502468585968
NVDA,2011-08-26,0.31075000762939453,0.32850000262260437,0.30524998903274536,0.3252499997615814,732660000,0.2983025908470154
NVDA,2011-08-29,0.3345000147819519,0.33524999022483826,0.3267500102519989,0.33399999141693115,601528000,0.3063274919986725
NVDA,2011-08-30,0.3317500054836273,0.34474998712539673,0.3294999897480011,0.34200000762939453,684760000,0.3136647939682007
NVDA,2011-08-31,0.34450000524520874,0.3479999899864197,0.33000001311302185,0.33274999260902405,705808000,0.3051811456680298
NVDA,2011-09-01,0.3372499942779541,0.34450000524520874,0.3317500054836273,0.3319999873638153,762312000,0.3044932186603546
NVDA,2011-09-02,0.3244999945163727,0.32899999618530273,0.320499986410141,0.3230000138282776,471356000,0.2962389290332794
NVDA,2011-09-06,0.3125,0.33024999499320984,0.3095000088214874,0.3294999897480011,696248000,0.3022003769874573
NVDA,2011-09-07,0.35624998807907104,0.3659999966621399,0.3465000092983246,0.35624998807907104,1606620000,0.32673409581184387
NVDA,2011-09-08,0.3527500033378601,0.36125001311302185,0.3487499952316284,0.3544999957084656,880164000,0.32512912154197693
NVDA,2011-09-09,0.351500004529953,0.3610000014305115,0.3440000116825104,0.34700000286102295,869828000,0.31825050711631775
NVDA,2011-09-12,0.3422499895095825,0.3582499921321869,0.3422499895095825,0.3552500009536743,916480000,0.32581692934036255
NVDA,2011-09-13,0.3582499921321869,0.36500000953674316,0.3527500033378601,0.3632499873638153,853836000,0.33315423130989075
NVDA,2011-09-14,0.37275001406669617,0.3867500126361847,0.3725000023841858,0.38199999928474426,1547192000,0.3503507077693939
NVDA,2011-09-15,0.390500009059906,0.39250001311302185,0.3840000033378601,0.38749998807907104,752908000,0.35539498925209045
NVDA,2011-09-16,0.3882499933242798,0.4025000035762787,0.38449999690055847,0.3865000009536743,1391588000,0.35447779297828674
NVDA,2011-09-19,0.3799999952316284,0.382750004529953,0.3687500059604645,0.3785000145435333,968204000,0.34714072942733765
NVDA,2011-09-20,0.38324999809265137,0.38475000858306885,0.367000013589859,0.3687500059604645,792436000,0.3381985127925873
NVDA,2011-09-21,0.3707500100135803,0.37724998593330383,0.36149999499320984,0.3617500066757202,715252000,0.3317784368991852
NVDA,2011-09-22,0.3474999964237213,0.3479999899864197,0.33125001192092896,0.33774998784065247,1314632000,0.3097669184207916
NVDA,2011-09-23,0.335750013589859,0.3544999957084656,0.33375000953674316,0.34474998712539673,1011440000,0.3161868453025818
NVDA,2011-09-26,0.3490000069141388,0.3499999940395355,0.33000001311302185,0.34549999237060547,972124000,0.3168747127056122
NVDA,2011-09-27,0.3542500138282776,0.35725000500679016,0.34325000643730164,0.34599998593330383,781388000,0.31733328104019165
NVDA,2011-09-28,0.3467499911785126,0.3555000126361847,0.33000001311302185,0.33550000190734863,1236532000,0.30770331621170044
NVDA,2011-09-29,0.34150001406669617,0.3472500145435333,0.3187499940395355,0.32725000381469727,866416000,0.3001367747783661
NVDA,2011-09-30,0.32199999690055847,0.32374998927116394,0.3122499883174896,0.3127500116825104,677784000,0.2868381440639496
NVDA,2011-10-03,0.3087500035762787,0.31850001215934753,0.2952499985694885,0.2952499985694885,949896000,0.2707880437374115
NVDA,2011-10-04,0.2879999876022339,0.32249999046325684,0.2867499887943268,0.32249999046325684,1361548000,0.29578039050102234
NVDA,2011-10-05,0.3217499852180481,0.3370000123977661,0.3152500092983246,0.33399999141693115,856708000,0.3063274919986725
NVDA,2011-10-06,0.335750013589859,0.34825000166893005,0.33524999022483826,0.3472500145435333,773192000,0.3184798061847687
NVDA,2011-10-07,0.3487499952316284,0.35899999737739563,0.34150001406669617,0.35374999046325684,806976000,0.32444122433662415
NVDA,2011-10-10,0.35975000262260437,0.3695000112056732,0.35899999737739563,0.3695000112056732,534376000,0.3388863205909729
NVDA,2011-10-11,0.36649999022483826,0.3725000023841858,0.3642500042915344,0.36550000309944153,816080000,0.33521780371665955
NVDA,2011-10-12,0.3725000023841858,0.37275001406669617,0.36500000953674316,0.36524999141693115,612064000,0.33498844504356384
NVDA,2011-10-13,0.3634999990463257,0.38725000619888306,0.36250001192092896,0.3865000009536743,854832000,0.35447779297828674
NVDA,2011-10-14,0.3932499885559082,0.3972499966621399,0.38350000977516174,0.3930000066757202,702452000,0.360439270734787
NVDA,2011-10-17,0.38850000500679016,0.38850000500679016,0.3714999854564667,0.3734999895095825,611780000,0.34255489706993103
NVDA,2011-10-18,0.3714999854564667,0.3880000114440918,0.36924999952316284,0.3869999945163727,590916000,0.35493648052215576
NVDA,2011-10-19,0.38749998807907104,0.3942500054836273,0.37825000286102295,0.3792499899864197,557568000,0.34782853722572327
NVDA,2011-10-20,0.36899998784065247,0.37049999833106995,0.34599998593330383,0.36024999618530273,990308000,0.3304027020931244
NVDA,2011-10-21,0.3647499978542328,0.3707500100135803,0.35600000619888306,0.3619999885559082,628428000,0.3320077359676361
NVDA,2011-10-24,0.3634999990463257,0.3812499940395355,0.36274999380111694,0.37549999356269836,535256000,0.34438931941986084
NVDA,2011-10-25,0.37024998664855957,0.37325000762939453,0.3605000078678131,0.36125001311302185,577996000,0.3313198685646057
NVDA,2011-10-26,0.3682500123977661,0.37024998664855957,0.35499998927116394,0.36550000309944153,503116000,0.33521780371665955
NVDA,2011-10-27,0.3790000081062317,0.38499999046325684,0.37049999833106995,0.3812499940395355,577732000,0.34966278076171875
NVDA,2011-10-28,0.3779999911785126,0.3935000002384186,0.37700000405311584,0.38999998569488525,490156000,0.35768789052963257
NVDA,2011-10-31,0.3774999976158142,0.37975001335144043,0.3700000047683716,0.3700000047683716,519984000,0.33934491872787476
NVDA,2011-11-01,0.3564999997615814,0.35749998688697815,0.3479999899864197,0.351500004529953,790824000,0.32237765192985535
NVDA,2011-11-02,0.35499998927116394,0.3567500114440918,0.3382500112056732,0.34549999237060547,961608000,0.3168747127056122
NVDA,2011-11-03,0.3492499887943268,0.367000013589859,0.3400000035762787,0.36625000834465027,749372000,0.33590564131736755
NVDA,2011-11-04,0.3630000054836273,0.37174999713897705,0.35725000500679016,0.37049999833106995,654840000,0.33980342745780945
NVDA,2011-11-07,0.36774998903274536,0.37400001287460327,0.36000001430511475,0.3684999942779541,613536000,0.3379690945148468
NVDA,2011-11-08,0.37325000762939453,0.3792499899864197,0.367249995470047,0.37700000405311584,549728000,0.3457649350166321
NVDA,2011-11-09,0.3682500123977661,0.37299999594688416,0.3564999997615814,0.3580000102519989,532244000,0.3283391296863556
NVDA,2011-11-10,0.36675000190734863,0.37049999833106995,0.3527500033378601,0.3617500066757202,990484000,0.3317784368991852
NVDA,2011-11-11,0.3720000088214874,0.3774999976158142,0.351749986410141,0.37450000643730164,1751560000,0.34347206354141235
NVDA,2011-11-14,0.37450000643730164,0.37825000286102295,0.36625000834465027,0.367249995470047,500292000,0.3368227481842041
NVDA,2011-11-15,0.36375001072883606,0.3747499883174896,0.36274999380111694,0.3720000088214874,505660000,0.3411792814731598
NVDA,2011-11-16,0.36500000953674316,0.3747499883174896,0.3632499873638153,0.3644999861717224,512420000,0.33430057764053345
NVDA,2011-11-17,0.36375001072883606,0.3647499978542328,0.3449999988079071,0.351500004529953,657504000,0.32237765192985535
NVDA,2011-11-18,0.35350000858306885,0.35350000858306885,0.34450000524520874,0.34825000166893005,501352000,0.31939697265625
NVDA,2011-11-21,0.34275001287460327,0.36924999952316284,0.3375000059604645,0.3657500147819519,1330788000,0.3354469835758209
NVDA,2011-11-22,0.3697499930858612,0.3790000081062317,0.36774998903274536,0.37700000405311584,1287480000,0.3457649350166321
NVDA,2011-11-23,0.37299999594688416,0.37575000524520874,0.3607499897480011,0.3610000014305115,825340000,0.3310905396938324
NVDA,2011-11-25,0.35624998807907104,0.3644999861717224,0.3499999940395355,0.35100001096725464,406620000,0.3219190537929535
NVDA,2011-11-28,0.36250001192092896,0.3762499988079071,0.36250001192092896,0.3707500100135803,690616000,0.340032696723938
NVDA,2011-11-29,0.37024998664855957,0.3774999976158142,0.36675000190734863,0.37275001406669617,623440000,0.3418671190738678
NVDA,2011-11-30,0.3840000033378601,0.3917500078678131,0.38075000047683716,0.390749990940094,730324000,0.3583757281303406
NVDA,2011-12-01,0.38749998807907104,0.39649999141693115,0.3857499957084656,0.3955000042915344,529760000,0.3627321720123291
NVDA,2011-12-02,0.3997499942779541,0.4012500047683716,0.3892500102519989,0.3930000066757202,546464000,0.360439270734787
NVDA,2011-12-05,0.3995000123977661,0.4000000059604645,0.38374999165534973,0.3869999945163727,644696000,0.35493648052215576
NVDA,2011-12-06,0.3892500102519989,0.38999998569488525,0.3774999976158142,0.3815000057220459,573832000,0.34989216923713684
NVDA,2011-12-07,0.3790000081062317,0.38199999928474426,0.3712500035762787,0.3792499899864197,510016000,0.34782853722572327
NVDA,2011-12-08,0.37549999356269836,0.3817499876022339,0.3659999966621399,0.367249995470047,491488000,0.3368227481842041
NVDA,2011-12-09,0.3644999861717224,0.37549999356269836,0.359499990940094,0.3725000023841858,555840000,0.3416377305984497
NVDA,2011-12-12,0.3644999861717224,0.3659999966621399,0.3564999997615814,0.3632499873638153,573208000,0.33315423130989075
NVDA,2011-12-13,0.36800000071525574,0.3725000023841858,0.35100001096725464,0.35324999690055847,516596000,0.32398274540901184
NVDA,2011-12-14,0.3502500057220459,0.35225000977516174,0.335750013589859,0.3395000100135803,636020000,0.31137195229530334
NVDA,2011-12-15,0.3452500104904175,0.3474999964237213,0.335750013589859,0.33649998903274536,435148000,0.30862048268318176
NVDA,2011-12-16,0.33924999833106995,0.34575000405311584,0.3362500071525574,0.33774998784065247,619116000,0.3097669184207916
NVDA,2011-12-19,0.33924999833106995,0.34325000643730164,0.32774999737739563,0.32899999618530273,463276000,0.3017417788505554
NVDA,2011-12-20,0.33649998903274536,0.3487499952316284,0.33649998903274536,0.3474999964237213,445208000,0.3187090754508972
NVDA,2011-12-21,0.34549999237060547,0.3492499887943268,0.3362500071525574,0.34299999475479126,548424000,0.3145817816257477
NVDA,2011-12-22,0.3440000116825104,0.35874998569488525,0.3440000116825104,0.3577499985694885,576560000,0.32810983061790466
NVDA,2011-12-23,0.359499990940094,0.36000001430511475,0.3512499928474426,0.3542500138282776,248948000,0.3248998820781708
NVDA,2011-12-27,0.3527500033378601,0.3569999933242798,0.3504999876022339,0.351500004529953,195712000,0.32237765192985535
NVDA,2011-12-28,0.351500004529953,0.35225000977516174,0.3425000011920929,0.34275001287460327,233960000,0.31435254216194153
NVDA,2011-12-29,0.3462499976158142,0.3499999940395355,0.3412500023841858,0.3492499887943268,211112000,0.3203141689300537
NVDA,2011-12-30,0.3479999899864197,0.351749986410141,0.34599998593330383,0.3465000092983246,186956000,0.3177918791770935
NVDA,2012-01-03,0.35749998688697815,0.36000001430511475,0.3502500057220459,0.35100001096725464,468044000,0.3219190537929535
NVDA,2012-01-04,0.3512499928474426,0.3564999997615814,0.3479999899864197,0.35499998927116394,347372000,0.3255876302719116
NVDA,2012-01-05,0.35324999690055847,0.3695000112056732,0.351749986410141,0.36774998903274536,563548000,0.33728134632110596
NVDA,2012-01-06,0.3675000071525574,0.36774998903274536,0.359250009059906,0.3634999990463257,533252000,0.3333835005760193
NVDA,2012-01-09,0.36375001072883606,0.37049999833106995,0.3610000014305115,0.3634999990463257,508244000,0.3333835005760193
NVDA,2012-01-10,0.36899998784065247,0.36924999952316284,0.359499990940094,0.3619999885559082,546328000,0.3320077359676361
NVDA,2012-01-11,0.35874998569488525,0.3619999885559082,0.35324999690055847,0.35475000739097595,484272000,0.32535842061042786
NVDA,2012-01-12,0.3555000126361847,0.3557499945163727,0.34474998712539673,0.35249999165534973,652364000,0.32329481840133667
NVDA,2012-01-13,0.3499999940395355,0.35074999928474426,0.34150001406669617,0.34325000643730164,504300000,0.31481119990348816
NVDA,2012-01-17,0.34850001335144043,0.34850001335144043,0.3375000059604645,0.33799999952316284,627176000,0.3099961578845978
NVDA,2012-01-18,0.34450000524520874,0.35225000977516174,0.34275001287460327,0.34950000047683716,632676000,0.3205432593822479
NVDA,2012-01-19,0.35249999165534973,0.359250009059906,0.3487499952316284,0.35874998569488525,608312000,0.3290269672870636
NVDA,2012-01-20,0.3582499921321869,0.36250001192092896,0.3542500138282776,0.3555000126361847,546272000,0.326046347618103
NVDA,2012-01-23,0.3557499945163727,0.36550000309944153,0.3512499928474426,0.36524999141693115,562792000,0.33498844504356384
NVDA,2012-01-24,0.36274999380111694,0.375,0.36250001192092896,0.3734999895095825,730920000,0.34255489706993103
NVDA,2012-01-25,0.3634999990463257,0.3722499907016754,0.3529999852180481,0.3712500035762787,1274152000,0.340491384267807
NVDA,2012-01-26,0.37674999237060547,0.38100001215934753,0.3657500147819519,0.36774998903274536,799672000,0.33728134632110596
NVDA,2012-01-27,0.36550000309944153,0.3747499883174896,0.36250001192092896,0.37275001406669617,449996000,0.3418671190738678
NVDA,2012-01-30,0.36625000834465027,0.37174999713897705,0.3607499897480011,0.3700000047683716,399076000,0.33934491872787476
NVDA,2012-01-31,0.3709999918937683,0.3712500035762787,0.36274999380111694,0.36924999952316284,357900000,0.3386569321155548
NVDA,2012-02-01,0.3734999895095825,0.3774999976158142,0.3682500123977661,0.37325000762939453,428020000,0.3423255980014801
NVDA,2012-02-02,0.3752500116825104,0.38874998688697815,0.3714999854564667,0.38725000619888306,696236000,0.35516563057899475
NVDA,2012-02-03,0.3930000066757202,0.3987500071525574,0.3922500014305115,0.3955000042915344,495232000,0.3627321720123291
NVDA,2012-02-06,0.3935000002384186,0.39399999380111694,0.3889999985694885,0.39250001311302185,278868000,0.35998082160949707
NVDA,2012-02-07,0.3930000066757202,0.3957499861717224,0.3865000009536743,0.3935000002384186,410296000,0.36089786887168884
NVDA,2012-02-08,0.3935000002384186,0.4154999852180481,0.39149999618530273,0.4077500104904175,847612000,0.37396717071533203
NVDA,2012-02-09,0.4127500057220459,0.41499999165534973,0.40674999356269836,0.4074999988079071,561944000,0.37373802065849304
NVDA,2012-02-10,0.4034999907016754,0.4050000011920929,0.39524999260902405,0.39750000834465027,440268000,0.36456653475761414
NVDA,2012-02-13,0.4074999988079071,0.4090000092983246,0.3955000042915344,0.4037500023841858,610668000,0.37029871344566345
NVDA,2012-02-14,0.4037500023841858,0.40950000286102295,0.40024998784065247,0.4059999883174896,453756000,0.3723621666431427
NVDA,2012-02-15,0.4097500145435333,0.42250001430511475,0.4032500088214874,0.40424999594688416,1110856000,0.3707573413848877
NVDA,2012-02-16,0.3765000104904175,0.41449999809265137,0.375,0.4112499952316284,1888588000,0.3771771490573883
NVDA,2012-02-17,0.4115000069141388,0.414249986410141,0.39250001311302185,0.39625000953674316,1020360000,0.3634200394153595
NVDA,2012-02-21,0.3959999978542328,0.40799999237060547,0.39524999260902405,0.398250013589859,518176000,0.36525434255599976
NVDA,2012-02-22,0.39625000953674316,0.4059999883174896,0.39500001072883606,0.3955000042915344,492432000,0.3627321720123291
NVDA,2012-02-23,0.39625000953674316,0.4000000059604645,0.38999998569488525,0.39774999022483826,323968000,0.36479583382606506
NVDA,2012-02-24,0.39899998903274536,0.3995000123977661,0.3930000066757202,0.3947499990463257,366668000,0.3620443344116211
NVDA,2012-02-27,0.38975000381469727,0.39149999618530273,0.3812499940395355,0.3867500126361847,745268000,0.35470718145370483
NVDA,2012-02-28,0.3867500126361847,0.39125001430511475,0.3792499899864197,0.38324999809265137,699884000,0.35149702429771423
NVDA,2012-02-29,0.38449999690055847,0.39100000262260437,0.3785000145435333,0.3787499964237213,689196000,0.3473699986934662
NVDA,2012-03-01,0.3802500069141388,0.3857499957084656,0.3787499964237213,0.3812499940395355,449944000,0.34966278076171875
NVDA,2012-03-02,0.3799999952316284,0.38999998569488525,0.3799999952316284,0.38449999690055847,684076000,0.35264354944229126
NVDA,2012-03-05,0.3817499876022339,0.3824999928474426,0.3687500059604645,0.3714999854564667,514848000,0.3407205641269684
NVDA,2012-03-06,0.367249995470047,0.37024998664855957,0.36149999499320984,0.36800000071525574,471400000,0.3375105559825897
NVDA,2012-03-07,0.3700000047683716,0.37174999713897705,0.36500000953674316,0.37024998664855957,441984000,0.3395741283893585
NVDA,2012-03-08,0.3712500035762787,0.3752500116825104,0.36924999952316284,0.3714999854564667,430852000,0.3407205641269684
NVDA,2012-03-09,0.3725000023841858,0.3752500116825104,0.3684999942779541,0.37049999833106995,367836000,0.33980342745780945
NVDA,2012-03-12,0.3720000088214874,0.37450000643730164,0.36375001072883606,0.3647499978542328,299948000,0.33452996611595154
NVDA,2012-03-13,0.36625000834465027,0.37174999713897705,0.3644999861717224,0.3697499930858612,553288000,0.339115709066391
NVDA,2012-03-14,0.3697499930858612,0.37049999833106995,0.3580000102519989,0.359250009059906,735708000,0.32948559522628784
NVDA,2012-03-15,0.36024999618530273,0.36649999022483826,0.35899999737739563,0.3644999861717224,382380000,0.33430057764053345
NVDA,2012-03-16,0.3647499978542328,0.36649999022483826,0.36274999380111694,0.36500000953674316,428340000,0.3347591459751129
NVDA,2012-03-19,0.367000013589859,0.3687500059604645,0.3642500042915344,0.3659999966621399,405400000,0.33567628264427185
NVDA,2012-03-20,0.36399999260902405,0.36399999260902405,0.3567500114440918,0.36000001430511475,449616000,0.3301733434200287
NVDA,2012-03-21,0.36000001430511475,0.3647499978542328,0.35600000619888306,0.36149999499320984,467840000,0.3315490782260895
NVDA,2012-03-22,0.35874998569488525,0.36399999260902405,0.3577499985694885,0.3610000014305115,425372000,0.3310905396938324
NVDA,2012-03-23,0.36000001430511475,0.3647499978542328,0.35749998688697815,0.36375001072883606,315456000,0.333612859249115
NVDA,2012-03-26,0.367249995470047,0.3697499930858612,0.36375001072883606,0.36800000071525574,288600000,0.3375105559825897
NVDA,2012-03-27,0.3695000112056732,0.375,0.3687500059604645,0.37049999833106995,419968000,0.33980342745780945
NVDA,2012-03-28,0.3752500116825104,0.3840000033378601,0.3725000023841858,0.3790000081062317,892448000,0.34759917855262756
NVDA,2012-03-29,0.3785000145435333,0.38374999165534973,0.3737500011920929,0.38075000047683716,372700000,0.3492041528224945
NVDA,2012-03-30,0.3840000033378601,0.38725000619888306,0.3785000145435333,0.38499999046325684,527240000,0.35310205817222595
NVDA,2012-04-02,0.3840000033378601,0.38725000619888306,0.3777500092983246,0.38324999809265137,407776000,0.35149702429771423
NVDA,2012-04-03,0.38600000739097595,0.3865000009536743,0.375,0.37700000405311584,430476000,0.3457649350166321
NVDA,2012-04-04,0.3712500035762787,0.37599998712539673,0.36399999260902405,0.36625000834465027,495896000,0.33590564131736755
NVDA,2012-04-05,0.36675000190734863,0.3712500035762787,0.3644999861717224,0.3657500147819519,369424000,0.3354469835758209
NVDA,2012-04-09,0.36000001430511475,0.3622500002384186,0.3540000021457672,0.3610000014305115,365504000,0.3310905396938324
NVDA,2012-04-10,0.359499990940094,0.3644999861717224,0.35225000977516174,0.3540000021457672,470360000,0.3246704936027527
NVDA,2012-04-11,0.35874998569488525,0.36625000834465027,0.35749998688697815,0.35850000381469727,372960000,0.32879772782325745
NVDA,2012-04-12,0.35899999737739563,0.36899998784065247,0.35749998688697815,0.367000013589859,384868000,0.33659353852272034
NVDA,2012-04-13,0.36375001072883606,0.3657500147819519,0.35374999046325684,0.3540000021457672,311324000,0.3246704936027527
NVDA,2012-04-16,0.3564999997615814,0.35749998688697815,0.3440000116825104,0.34975001215934753,463468000,0.3207726776599884
NVDA,2012-04-17,0.35074999928474426,0.35499998927116394,0.3492499887943268,0.3504999876022339,460696000,0.32146045565605164
NVDA,2012-04-18,0.34825000166893005,0.3499999940395355,0.3425000011920929,0.3467499911785126,400764000,0.31802114844322205
NVDA,2012-04-19,0.3422499895095825,0.3552500009536743,0.3397499918937683,0.34150001406669617,667188000,0.31320613622665405
NVDA,2012-04-20,0.3434999883174896,0.34450000524520874,0.33399999141693115,0.3347499966621399,509592000,0.3070153594017029
NVDA,2012-04-23,0.32899999618530273,0.3322499990463257,0.3227500021457672,0.3307499885559082,706244000,0.30334678292274475
NVDA,2012-04-24,0.3317500054836273,0.3345000147819519,0.3187499940395355,0.320499986410141,730440000,0.2939460277557373
NVDA,2012-04-25,0.3252499997615814,0.3294999897480011,0.3192499876022339,0.3269999921321869,727112000,0.29990750551223755
NVDA,2012-04-26,0.3267500102519989,0.33000001311302185,0.3244999945163727,0.32725000381469727,539208000,0.3001367747783661
NVDA,2012-04-27,0.3267500102519989,0.32875001430511475,0.32100000977516174,0.3244999945163727,475356000,0.29761457443237305
NVDA,2012-04-30,0.3227500021457672,0.3267500102519989,0.320499986410141,0.32499998807907104,262268000,0.2980732023715973
NVDA,2012-05-01,0.3232499957084656,0.33425000309944153,0.3232499957084656,0.3307499885559082,408680000,0.30334678292274475
NVDA,2012-05-02,0.3294999897480011,0.3307499885559082,0.31949999928474426,0.32124999165534973,684008000,0.2946339249610901
NVDA,2012-05-03,0.32199999690055847,0.3240000009536743,0.3137499988079071,0.31575000286102295,419536000,0.2895895540714264
NVDA,2012-05-04,0.3137499988079071,0.3154999911785126,0.30649998784065247,0.30649998784065247,545092000,0.2811059355735779
NVDA,2012-05-07,0.31200000643730164,0.31725001335144043,0.30924999713897705,0.31174999475479126,604440000,0.28592103719711304
NVDA,2012-05-08,0.3089999854564667,0.31349998712539673,0.3034999966621399,0.31150001287460327,462312000,0.2856917381286621
NVDA,2012-05-09,0.3059999942779541,0.3152500092983246,0.30300000309944153,0.3127500116825104,520608000,0.2868381440639496
NVDA,2012-05-10,0.31575000286102295,0.3162499964237213,0.30550000071525574,0.31049999594688416,597092000,0.2847744822502136
NVDA,2012-05-11,0.3362500071525574,0.34200000762939453,0.32899999618530273,0.33024999499320984,1435140000,0.3028881251811981
NVDA,2012-05-14,0.32749998569488525,0.3332499861717224,0.32074999809265137,0.328249990940094,437472000,0.301053911447525
NVDA,2012-05-15,0.328249990940094,0.33550000190734863,0.32350000739097595,0.32499998807907104,599940000,0.2980732023715973
NVDA,2012-05-16,0.3255000114440918,0.3292500078678131,0.3174999952316284,0.31850001215934753,470484000,0.29211175441741943
NVDA,2012-05-17,0.31975001096725464,0.3227500021457672,0.3162499964237213,0.3162499964237213,335364000,0.29004815220832825
NVDA,2012-05-18,0.31700000166893005,0.31850001215934753,0.3005000054836273,0.3019999861717224,567288000,0.27697885036468506
NVDA,2012-05-21,0.30250000953674316,0.3087500035762787,0.3005000054836273,0.3072499930858612,416260000,0.2817938029766083
NVDA,2012-05-22,0.3070000112056732,0.3075000047683716,0.29899999499320984,0.3034999966621399,410140000,0.2783544957637787
NVDA,2012-05-23,0.30024999380111694,0.31150001287460327,0.2957499921321869,0.3109999895095825,496000000,0.28523313999176025
NVDA,2012-05-24,0.3127500116825104,0.31325000524520874,0.3005000054836273,0.30274999141693115,520420000,0.27766668796539307
NVDA,2012-05-25,0.30250000953674316,0.3125,0.30250000953674316,0.3100000023841858,391752000,0.2843160033226013
NVDA,2012-05-29,0.3149999976158142,0.3199999928474426,0.3137499988079071,0.3179999887943268,310000000,0.2916531562805176
NVDA,2012-05-30,0.31450000405311584,0.3167499899864197,0.3087500035762787,0.31424999237060547,379792000,0.288213849067688
NVDA,2012-05-31,0.31424999237060547,0.3154999911785126,0.30674999952316284,0.31075000762939453,358192000,0.2850039601325989
NVDA,2012-06-01,0.30425000190734863,0.3072499930858612,0.29899999499320984,0.2994999885559082,440984000,0.27468591928482056
NVDA,2012-06-04,0.3009999990463257,0.30274999141693115,0.29074999690055847,0.2932499945163727,432856000,0.26895374059677124
NVDA,2012-06-05,0.2917500138282776,0.30250000953674316,0.2917500138282776,0.3017500042915344,365224000,0.27674955129623413
NVDA,2012-06-06,0.30399999022483826,0.31049999594688416,0.3017500042915344,0.3097499907016754,368968000,0.284086674451828
NVDA,2012-06-07,0.31424999237060547,0.3160000145435333,0.296999990940094,0.29725000262260437,526780000,0.2726224958896637
NVDA,2012-06-08,0.2982499897480011,0.30399999022483826,0.29774999618530273,0.30300000309944153,370308000,0.27789589762687683
NVDA,2012-06-11,0.3127500116825104,0.31825000047683716,0.3057500123977661,0.30649998784065247,839080000,0.2811059355735779
NVDA,2012-06-12,0.3100000023841858,0.31575000286102295,0.3095000088214874,0.3127500116825104,496128000,0.2868381440639496
NVDA,2012-06-13,0.3125,0.31325000524520874,0.30300000309944153,0.304500013589859,494276000,0.2792716920375824
NVDA,2012-06-14,0.30399999022483826,0.30649998784065247,0.29774999618530273,0.3007499873638153,589884000,0.2758324444293976
NVDA,2012-06-15,0.30300000309944153,0.3075000047683716,0.30024999380111694,0.3072499930858612,385288000,0.2817938029766083
NVDA,2012-06-18,0.3050000071525574,0.3125,0.30250000953674316,0.3100000023841858,304424000,0.2843160033226013
NVDA,2012-06-19,0.3227500021457672,0.335750013589859,0.32124999165534973,0.3310000002384186,960476000,0.30357617139816284
NVDA,2012-06-20,0.33425000309944153,0.3425000011920929,0.3322499990463257,0.3362500071525574,972720000,0.30839115381240845
NVDA,2012-06-21,0.335999995470047,0.335999995470047,0.320250004529953,0.32100000977516174,516376000,0.29440462589263916
NVDA,2012-06-22,0.32499998807907104,0.32875001430511475,0.320499986410141,0.32499998807907104,865360000,0.2980732023715973
NVDA,2012-06-25,0.3252499997615814,0.32624998688697815,0.31349998712539673,0.31474998593330383,494616000,0.28867247700691223
NVDA,2012-06-26,0.3165000081062317,0.320499986410141,0.31200000643730164,0.31825000047683716,437152000,0.29188239574432373
NVDA,2012-06-27,0.31850001215934753,0.3307499885559082,0.31850001215934753,0.32850000262260437,506064000,0.3012832999229431
NVDA,2012-06-28,0.3255000114440918,0.3330000042915344,0.3227500021457672,0.3310000002384186,545896000,0.30357617139816284
NVDA,2012-06-29,0.3387500047683716,0.3462499976158142,0.3384999930858612,0.34549999237060547,616508000,0.3168747127056122
NVDA,2012-07-02,0.3472500145435333,0.3474999964237213,0.3334999978542328,0.3362500071525574,581684000,0.30839115381240845
NVDA,2012-07-03,0.3362500071525574,0.34575000405311584,0.335999995470047,0.3449999988079071,219284000,0.3164162039756775
NVDA,2012-07-05,0.34275001287460327,0.34424999356269836,0.3362500071525574,0.34150001406669617,280076000,0.31320613622665405
NVDA,2012-07-06,0.33899998664855957,0.3400000035762787,0.33125001192092896,0.33500000834465027,382760000,0.30724480748176575
NVDA,2012-07-09,0.3330000042915344,0.3345000147819519,0.32774999737739563,0.3305000066757202,306336000,0.303117573261261
NVDA,2012-07-10,0.3269999921321869,0.33675000071525574,0.3179999887943268,0.320499986410141,512028000,0.2939460277557373
NVDA,2012-07-11,0.3215000033378601,0.3255000114440918,0.3137499988079071,0.3152500092983246,485216000,0.2891310453414917
NVDA,2012-07-12,0.31174999475479126,0.3122499883174896,0.3072499930858612,0.3100000023841858,472160000,0.2843160033226013
NVDA,2012-07-13,0.31025001406669617,0.3154999911785126,0.3082500100135803,0.3140000104904175,324260000,0.28798454999923706
NVDA,2012-07-16,0.31200000643730164,0.3174999952316284,0.3089999854564667,0.3149999976158142,334460000,0.28890174627304077
NVDA,2012-07-17,0.3160000145435333,0.3177500069141388,0.30399999022483826,0.30924999713897705,447476000,0.28362807631492615
NVDA,2012-07-18,0.3084999918937683,0.3310000002384186,0.3070000112056732,0.3264999985694885,616008000,0.2994489371776581
NVDA,2012-07-19,0.32875001430511475,0.33399999141693115,0.3264999985694885,0.3297500014305115,403036000,0.3024297058582306
NVDA,2012-07-20,0.32774999737739563,0.33000001311302185,0.3167499899864197,0.320250004529953,451000000,0.29371678829193115
NVDA,2012-07-23,0.31174999475479126,0.3267500102519989,0.3082500100135803,0.3244999945163727,451584000,0.29761457443237305
NVDA,2012-07-24,0.32499998807907104,0.3269999921321869,0.31725001335144043,0.32100000977516174,351164000,0.29440462589263916
NVDA,2012-07-25,0.3199999928474426,0.3305000066757202,0.31850001215934753,0.32725000381469727,415044000,0.3001367747783661
NVDA,2012-07-26,0.3332499861717224,0.3370000123977661,0.32624998688697815,0.32875001430511475,338440000,0.3015125095844269
NVDA,2012-07-27,0.33000001311302185,0.33799999952316284,0.32749998569488525,0.3370000123977661,376516000,0.30907899141311646
NVDA,2012-07-30,0.3370000123977661,0.3412500023841858,0.3305000066757202,0.3332499861717224,363552000,0.30563968420028687
NVDA,2012-07-31,0.3332499861717224,0.34325000643730164,0.33274999260902405,0.3384999930858612,387788000,0.31045475602149963
NVDA,2012-08-01,0.34049999713897705,0.34375,0.3332499861717224,0.3347499966621399,335912000,0.3070153594017029
NVDA,2012-08-02,0.3330000042915344,0.3409999907016754,0.32749998569488525,0.335999995470047,367912000,0.30816179513931274
NVDA,2012-08-03,0.3412500023841858,0.3465000092983246,0.3332499861717224,0.34299999475479126,326548000,0.3145817816257477
NVDA,2012-08-06,0.3462499976158142,0.35199999809265137,0.34575000405311584,0.3502500057220459,360324000,0.3212311863899231
NVDA,2012-08-07,0.3544999957084656,0.35749998688697815,0.351749986410141,0.35374999046325684,407340000,0.32444122433662415
NVDA,2012-08-08,0.35350000858306885,0.359499990940094,0.35249999165534973,0.3557499945163727,517064000,0.3262755274772644
NVDA,2012-08-09,0.35624998807907104,0.3684999942779541,0.3557499945163727,0.36774998903274536,822300000,0.33728134632110596
NVDA,2012-08-10,0.3774999976158142,0.3804999887943268,0.3607499897480011,0.36550000309944153,1278744000,0.33521780371665955
NVDA,2012-08-13,0.3659999966621399,0.37049999833106995,0.3644999861717224,0.37024998664855957,447244000,0.3395741283893585
NVDA,2012-08-14,0.3714999854564667,0.3720000088214874,0.3632499873638153,0.3647499978542328,388828000,0.33452996611595154
NVDA,2012-08-15,0.3659999966621399,0.36899998784065247,0.36024999618530273,0.3619999885559082,594404000,0.3320077359676361
NVDA,2012-08-16,0.36524999141693115,0.3707500100135803,0.36399999260902405,0.3695000112056732,371008000,0.3388863205909729
NVDA,2012-08-17,0.3695000112056732,0.3695000112056732,0.3630000054836273,0.36625000834465027,309864000,0.33590564131736755
NVDA,2012-08-20,0.36500000953674316,0.36675000190734863,0.3607499897480011,0.36625000834465027,314392000,0.33590564131736755
NVDA,2012-08-21,0.3675000071525574,0.3697499930858612,0.36149999499320984,0.36524999141693115,340248000,0.33498844504356384
NVDA,2012-08-22,0.3630000054836273,0.3675000071525574,0.3617500066757202,0.3659999966621399,313556000,0.33567628264427185
NVDA,2012-08-23,0.36524999141693115,0.36550000309944153,0.35624998807907104,0.3577499985694885,379040000,0.32810983061790466
NVDA,2012-08-24,0.3577499985694885,0.36675000190734863,0.3569999933242798,0.36500000953674316,347724000,0.3347591459751129
NVDA,2012-08-27,0.3647499978542328,0.3657500147819519,0.35850000381469727,0.35874998569488525,340944000,0.3290269672870636
NVDA,2012-08-28,0.35600000619888306,0.3607499897480011,0.3552500009536743,0.35725000500679016,310764000,0.3276512026786804
NVDA,2012-08-29,0.3569999933242798,0.36024999618530273,0.35624998807907104,0.3580000102519989,250412000,0.3283391296863556
NVDA,2012-08-30,0.35725000500679016,0.35850000381469727,0.34950000047683716,0.3512499928474426,307488000,0.3221484124660492
NVDA,2012-08-31,0.35374999046325684,0.35624998807907104,0.3472500145435333,0.35074999928474426,485064000,0.32168981432914734
NVDA,2012-09-04,0.3449999988079071,0.3462499976158142,0.32875001430511475,0.3319999873638153,694452000,0.3044932186603546
NVDA,2012-09-05,0.3332499861717224,0.33799999952316284,0.3294999897480011,0.3330000042915344,480256000,0.3054104149341583
NVDA,2012-09-06,0.33550000190734863,0.35225000977516174,0.33524999022483826,0.34325000643730164,657296000,0.31481119990348816
NVDA,2012-09-07,0.3345000147819519,0.3372499942779541,0.32374998927116394,0.33500000834465027,781064000,0.30724480748176575
NVDA,2012-09-10,0.33425000309944153,0.33899998664855957,0.33125001192092896,0.3319999873638153,371108000,0.3044932186603546
NVDA,2012-09-11,0.3317500054836273,0.3412500023841858,0.3305000066757202,0.335999995470047,382808000,0.30816179513931274
NVDA,2012-09-12,0.3387500047683716,0.34150001406669617,0.33550000190734863,0.3397499918937683,322608000,0.3116012215614319
NVDA,2012-09-13,0.34275001287460327,0.3440000116825104,0.33550000190734863,0.34200000762939453,433836000,0.3136647939682007
NVDA,2012-09-14,0.34174999594688416,0.35199999809265137,0.34174999594688416,0.34599998593330383,339468000,0.31733328104019165
NVDA,2012-09-17,0.3467499911785126,0.3467499911785126,0.33274999260902405,0.33649998903274536,493348000,0.30862048268318176
NVDA,2012-09-18,0.33274999260902405,0.34275001287460327,0.33250001072883606,0.3387500047683716,359952000,0.3106840252876282
NVDA,2012-09-19,0.3395000100135803,0.3474999964237213,0.33550000190734863,0.34275001287460327,451936000,0.31435254216194153
NVDA,2012-09-20,0.34200000762939453,0.34375,0.3375000059604645,0.3402499854564667,320596000,0.3120596706867218
NVDA,2012-09-21,0.3407500088214874,0.34375,0.3395000100135803,0.34174999594688416,340136000,0.31343549489974976
NVDA,2012-09-24,0.3362500071525574,0.34200000762939453,0.335750013589859,0.34150001406669617,357832000,0.31320613622665405
NVDA,2012-09-25,0.34599998593330383,0.3474999964237213,0.3347499966621399,0.33524999022483826,481544000,0.3074740171432495
NVDA,2012-09-26,0.33399999141693115,0.33425000309944153,0.3255000114440918,0.3294999897480011,436812000,0.3022003769874573
NVDA,2012-09-27,0.33024999499320984,0.33250001072883606,0.32749998569488525,0.3319999873638153,558888000,0.3044932186603546
NVDA,2012-09-28,0.3305000066757202,0.3382500112056732,0.32624998688697815,0.3334999978542328,485508000,0.3058690130710602
NVDA,2012-10-01,0.33500000834465027,0.3370000123977661,0.3267500102519989,0.328000009059906,504236000,0.30082470178604126
NVDA,2012-10-02,0.33024999499320984,0.33024999499320984,0.3255000114440918,0.3292500078678131,295492000,0.3019712567329407
NVDA,2012-10-03,0.33000001311302185,0.3310000002384186,0.3242500126361847,0.32600000500679016,430872000,0.2989904284477234
NVDA,2012-10-04,0.3267500102519989,0.3425000011920929,0.32499998807907104,0.34049999713897705,502608000,0.3122890591621399
NVDA,2012-10-05,0.34150001406669617,0.3449999988079071,0.33125001192092896,0.33250001072883606,483068000,0.3049517273902893
NVDA,2012-10-08,0.33125001192092896,0.33274999260902405,0.3267500102519989,0.3292500078678131,240596000,0.3019712567329407
NVDA,2012-10-09,0.32875001430511475,0.3297500014305115,0.32124999165534973,0.32225000858306885,366360000,0.2955511510372162
NVDA,2012-10-10,0.32074999809265137,0.32225000858306885,0.3154999911785126,0.3167499899864197,326568000,0.29050666093826294
NVDA,2012-10-11,0.31975001096725464,0.32074999809265137,0.3160000145435333,0.31850001215934753,320516000,0.29211175441741943
NVDA,2012-10-12,0.3162499964237213,0.3187499940395355,0.3137499988079071,0.31575000286102295,260696000,0.2895895540714264
NVDA,2012-10-15,0.3162499964237213,0.3199999928474426,0.3125,0.31975001096725464,249580000,0.2932581901550293
NVDA,2012-10-16,0.32249999046325684,0.33000001311302185,0.31949999928474426,0.32899999618530273,367696000,0.3017417788505554
NVDA,2012-10-17,0.32499998807907104,0.328000009059906,0.3217499852180481,0.3264999985694885,391752000,0.2994489371776581
NVDA,2012-10-18,0.3257499933242798,0.3257499933242798,0.320250004529953,0.3215000033378601,254772000,0.29486319422721863
NVDA,2012-10-19,0.3167499899864197,0.3190000057220459,0.3009999990463257,0.30274999141693115,709412000,0.27766668796539307
NVDA,2012-10-22,0.30399999022483826,0.3057500123977661,0.296750009059906,0.2992500066757202,480840000,0.274456650018692
NVDA,2012-10-23,0.29649999737739563,0.31025001406669617,0.2957499921321869,0.3082500100135803,573948000,0.2827109694480896
NVDA,2012-10-24,0.31025001406669617,0.31150001287460327,0.30125001072883606,0.30425000190734863,332916000,0.27904239296913147
NVDA,2012-10-25,0.30674999952316284,0.3100000023841858,0.3032500147819519,0.304500013589859,307356000,0.2792716920375824
NVDA,2012-10-26,0.3050000071525574,0.30674999952316284,0.30125001072883606,0.30125001072883606,389376000,0.27629098296165466
NVDA,2012-10-31,0.30250000953674316,0.3050000071525574,0.29875001311302185,0.2994999885559082,347112000,0.27468591928482056
NVDA,2012-11-01,0.3009999990463257,0.3140000104904175,0.3007499873638153,0.3137499988079071,473220000,0.2877553701400757
NVDA,2012-11-02,0.31700000166893005,0.3174999952316284,0.31025001406669617,0.3122499883174896,256700000,0.2863795757293701
NVDA,2012-11-05,0.31150001287460327,0.3267500102519989,0.31150001287460327,0.3255000114440918,444840000,0.29853180050849915
NVDA,2012-11-06,0.32624998688697815,0.32624998688697815,0.31975001096725464,0.3252499997615814,350804000,0.2983025908470154
NVDA,2012-11-07,0.3227500021457672,0.32475000619888306,0.3137499988079071,0.3152500092983246,324620000,0.2891310453414917
NVDA,2012-11-08,0.3187499940395355,0.3269999921321869,0.3162499964237213,0.31700000166893005,839024000,0.29073604941368103
NVDA,2012-11-09,0.3187499940395355,0.32249999046325684,0.30375000834465027,0.304749995470047,846280000,0.27950090169906616
NVDA,2012-11-12,0.30524998903274536,0.30649998784065247,0.29499998688697815,0.2980000078678131,643624000,0.2733103334903717
NVDA,2012-11-13,0.29649999737739563,0.3032500147819519,0.2955000102519989,0.2957499921321869,492120000,0.27124667167663574
NVDA,2012-11-14,0.29750001430511475,0.3005000054836273,0.28824999928474426,0.28850001096725464,619300000,0.2645973861217499
NVDA,2012-11-15,0.2902500033378601,0.29774999618530273,0.2877500057220459,0.28975000977516174,466688000,0.26574376225471497
NVDA,2012-11-16,0.28975000977516174,0.29074999690055847,0.2787500023841858,0.28450000286102295,624552000,0.26092883944511414
NVDA,2012-11-19,0.28975000977516174,0.29350000619888306,0.2862499952316284,0.29249998927116394,404092000,0.26826590299606323
NVDA,2012-11-20,0.28949999809265137,0.29074999690055847,0.2842499911785126,0.28725001215934753,336976000,0.2651504874229431
NVDA,2012-11-21,0.28725001215934753,0.29624998569488525,0.28700000047683716,0.2955000102519989,422312000,0.2727658748626709
NVDA,2012-11-23,0.296750009059906,0.3009999990463257,0.2952499985694885,0.29750001430511475,276932000,0.27461206912994385
NVDA,2012-11-26,0.2980000078678131,0.3034999966621399,0.29750001430511475,0.30274999141693115,364600000,0.2794581353664398
NVDA,2012-11-27,0.30149999260902405,0.3084999918937683,0.29899999499320984,0.30399999022483826,451404000,0.28061187267303467
NVDA,2012-11-28,0.30274999141693115,0.30799999833106995,0.29899999499320984,0.30649998784065247,398332000,0.2829195261001587
NVDA,2012-11-29,0.3070000112056732,0.3084999918937683,0.30000001192092896,0.3009999990463257,488688000,0.27784284949302673
NVDA,2012-11-30,0.3007499873638153,0.30300000309944153,0.29750001430511475,0.2992500066757202,460504000,0.27622735500335693
NVDA,2012-12-03,0.30300000309944153,0.30300000309944153,0.2930000126361847,0.29374998807907104,391380000,0.27115049958229065
NVDA,2012-12-04,0.2942500114440918,0.30300000309944153,0.29249998927116394,0.30250000953674316,528068000,0.2792273461818695
NVDA,2012-12-05,0.30000001192092896,0.3019999861717224,0.29475000500679016,0.29899999499320984,633024000,0.275996595621109
NVDA,2012-12-06,0.2982499897480011,0.30149999260902405,0.29725000262260437,0.2994999885559082,412896000,0.2764580547809601
NVDA,2012-12-07,0.2997500002384186,0.30125001072883606,0.2955000102519989,0.29899999499320984,338288000,0.275996595621109
NVDA,2012-12-10,0.29899999499320984,0.3112500011920929,0.2982499897480011,0.3089999854564667,513644000,0.2852271795272827
NVDA,2012-12-11,0.3100000023841858,0.320250004529953,0.30924999713897705,0.3162499964237213,816724000,0.29191944003105164
NVDA,2012-12-12,0.31725001335144043,0.3190000057220459,0.31174999475479126,0.31299999356269836,399404000,0.28891950845718384
NVDA,2012-12-13,0.3125,0.3192499876022339,0.31025001406669617,0.31325000524520874,377556000,0.2891502380371094
NVDA,2012-12-14,0.31450000405311584,0.3179999887943268,0.3122499883174896,0.31474998593330383,338660000,0.2905349135398865
NVDA,2012-12-17,0.3140000104904175,0.31575000286102295,0.3087500035762787,0.31349998712539673,445232000,0.2893810272216797
NVDA,2012-12-18,0.31349998712539673,0.3174999952316284,0.3125,0.3140000104904175,416436000,0.2898424565792084
NVDA,2012-12-19,0.3162499964237213,0.3199999928474426,0.3149999976158142,0.3162499964237213,458544000,0.29191944003105164
NVDA,2012-12-20,0.3174999952316284,0.3177500069141388,0.3125,0.3160000145435333,334332000,0.2916886806488037
NVDA,2012-12-21,0.31174999475479126,0.31174999475479126,0.30524998903274536,0.3087500035762787,462172000,0.28499647974967957
NVDA,2012-12-24,0.3084999918937683,0.3095000088214874,0.30524998903274536,0.3062500059604645,127376000,0.2826887369155884
NVDA,2012-12-26,0.30550000071525574,0.31049999594688416,0.304749995470047,0.3059999942779541,196740000,0.28245803713798523
NVDA,2012-12-27,0.30649998784065247,0.3070000112056732,0.3005000054836273,0.30399999022483826,299804000,0.28061187267303467
NVDA,2012-12-28,0.30125001072883606,0.3072499930858612,0.3007499873638153,0.30250000953674316,220600000,0.2792273461818695
NVDA,2012-12-31,0.30149999260902405,0.30774998664855957,0.3007499873638153,0.30649998784065247,326460000,0.2829195261001587
NVDA,2013-01-02,0.3140000104904175,0.31825000047683716,0.3127500116825104,0.3179999887943268,478836000,0.2935347259044647
NVDA,2013-01-03,0.3179999887943268,0.3217499852180481,0.31450000405311584,0.31825000047683716,298888000,0.29376551508903503
NVDA,2013-01-04,0.3187499940395355,0.3297500014305115,0.3177500069141388,0.32875001430511475,524968000,0.30345773696899414
NVDA,2013-01-07,0.32850000262260437,0.3294999897480011,0.31700000166893005,0.3192499876022339,610732000,0.2946886718273163
NVDA,2013-01-08,0.3199999928474426,0.32100000977516174,0.3100000023841858,0.3122499883174896,466424000,0.2882272005081177
NVDA,2013-01-09,0.31474998593330383,0.3162499964237213,0.3032500147819519,0.30524998903274536,695020000,0.2817656695842743
NVDA,2013-01-10,0.30799999833106995,0.3095000088214874,0.30399999022483826,0.3057500123977661,506368000,0.28222736716270447
NVDA,2013-01-11,0.3070000112056732,0.3072499930858612,0.3022499978542328,0.30524998903274536,513172000,0.2817656695842743
NVDA,2013-01-14,0.3072499930858612,0.3072499930858612,0.30149999260902405,0.3050000071525574,305684000,0.2815350592136383
NVDA,2013-01-15,0.3034999966621399,0.3034999966621399,0.29774999618530273,0.2994999885559082,375888000,0.2764580547809601
NVDA,2013-01-16,0.29899999499320984,0.304749995470047,0.29899999499320984,0.3022499978542328,337376000,0.2789964973926544
NVDA,2013-01-17,0.3032500147819519,0.3075000047683716,0.30250000953674316,0.3062500059604645,580736000,0.2826887369155884
NVDA,2013-01-18,0.3062500059604645,0.3062500059604645,0.3005000054836273,0.30425000190734863,397088000,0.28084269165992737
NVDA,2013-01-22,0.30399999022483826,0.30674999952316284,0.30125001072883606,0.30274999141693115,308224000,0.2794581353664398
NVDA,2013-01-23,0.30375000834465027,0.30399999022483826,0.30000001192092896,0.3032500147819519,421808000,0.2799196243286133
NVDA,2013-01-24,0.3022499978542328,0.3059999942779541,0.3007499873638153,0.304749995470047,396980000,0.2813042104244232
NVDA,2013-01-25,0.30524998903274536,0.31049999594688416,0.30375000834465027,0.31025001406669617,393920000,0.2863810658454895
NVDA,2013-01-28,0.31174999475479126,0.31725001335144043,0.3109999895095825,0.3152500092983246,422492000,0.2909964323043823
NVDA,2013-01-29,0.3140000104904175,0.31474998593330383,0.3072499930858612,0.3084999918937683,388872000,0.2847656309604645
NVDA,2013-01-30,0.3087500035762787,0.31299999356269836,0.3070000112056732,0.30799999833106995,287592000,0.28430408239364624
NVDA,2013-01-31,0.30799999833106995,0.31150001287460327,0.304500013589859,0.30649998784065247,470544000,0.2829195261001587
NVDA,2013-02-01,0.3089999854564667,0.31025001406669617,0.30649998784065247,0.30924999713897705,288816000,0.28545790910720825
NVDA,2013-02-04,0.3075000047683716,0.3137499988079071,0.30375000834465027,0.30399999022483826,511744000,0.28061187267303467
NVDA,2013-02-05,0.30550000071525574,0.3127500116825104,0.304500013589859,0.3109999895095825,367296000,0.2870733141899109
NVDA,2013-02-06,0.3034999966621399,0.3109999895095825,0.3017500042915344,0.3084999918937683,530688000,0.2847656309604645
NVDA,2013-02-07,0.3075000047683716,0.3100000023841858,0.30425000190734863,0.3072499930858612,440000000,0.28361186385154724
NVDA,2013-02-08,0.30924999713897705,0.31174999475479126,0.3072499930858612,0.30924999713897705,307232000,0.28545790910720825
NVDA,2013-02-11,0.31174999475479126,0.3160000145435333,0.3087500035762787,0.3127500116825104,408308000,0.28868865966796875
NVDA,2013-02-12,0.3100000023841858,0.31424999237060547,0.3095000088214874,0.31075000762939453,277804000,0.2868426442146301
NVDA,2013-02-13,0.3109999895095825,0.3167499899864197,0.3082500100135803,0.30924999713897705,856396000,0.28545790910720825
NVDA,2013-02-14,0.3050000071525574,0.31850001215934753,0.30125001072883606,0.31825000047683716,882096000,0.29376551508903503
NVDA,2013-02-15,0.3174999952316284,0.31975001096725464,0.3112500011920929,0.31825000047683716,733860000,0.29376551508903503
NVDA,2013-02-19,0.31850001215934753,0.3187499940395355,0.31200000643730164,0.3140000104904175,433552000,0.2898424565792084
NVDA,2013-02-20,0.3149999976158142,0.3199999928474426,0.3084999918937683,0.3095000088214874,713012000,0.28568893671035767
NVDA,2013-02-21,0.3089999854564667,0.3125,0.30649998784065247,0.3072499930858612,580408000,0.28361186385154724
NVDA,2013-02-22,0.30924999713897705,0.31325000524520874,0.3075000047683716,0.31299999356269836,370148000,0.28891950845718384
NVDA,2013-02-25,0.3137499988079071,0.3162499964237213,0.3070000112056732,0.3075000047683716,644444000,0.2838425636291504
NVDA,2013-02-26,0.3062500059604645,0.3109999895095825,0.30524998903274536,0.30924999713897705,487504000,0.2872092127799988
NVDA,2013-02-27,0.30924999713897705,0.31725001335144043,0.3084999918937683,0.3149999976158142,476980000,0.2925494611263275
NVDA,2013-02-28,0.3140000104904175,0.32124999165534973,0.3127500116825104,0.3165000081062317,591392000,0.2939424514770508
NVDA,2013-03-01,0.31424999237060547,0.3187499940395355,0.31150001287460327,0.3177500069141388,389396000,0.2951034605503082
NVDA,2013-03-04,0.3154999911785126,0.31949999928474426,0.31299999356269836,0.3165000081062317,353680000,0.2939424514770508
NVDA,2013-03-05,0.31825000047683716,0.320499986410141,0.3167499899864197,0.3199999928474426,366168000,0.29719313979148865
NVDA,2013-03-06,0.32199999690055847,0.32499998807907104,0.31825000047683716,0.31975001096725464,342928000,0.2969609797000885
NVDA,2013-03-07,0.3215000033378601,0.32475000619888306,0.31725001335144043,0.3190000057220459,314824000,0.2962644100189209
NVDA,2013-03-08,0.31975001096725464,0.32199999690055847,0.31825000047683716,0.320499986410141,246464000,0.29765740036964417
NVDA,2013-03-11,0.31725001335144043,0.3187499940395355,0.31474998593330383,0.3174999952316284,299748000,0.2948712110519409
NVDA,2013-03-12,0.31700000166893005,0.31949999928474426,0.3140000104904175,0.31850001215934753,310856000,0.2958000600337982
NVDA,2013-03-13,0.31850001215934753,0.3240000009536743,0.3154999911785126,0.31850001215934753,485840000,0.2958000600337982
NVDA,2013-03-14,0.320499986410141,0.3215000033378601,0.3167499899864197,0.3187499940395355,383304000,0.2960321009159088
NVDA,2013-03-15,0.3187499940395355,0.3187499940395355,0.31474998593330383,0.3160000145435333,355776000,0.29347819089889526
NVDA,2013-03-18,0.3140000104904175,0.3167499899864197,0.31150001287460327,0.3137499988079071,298312000,0.2913885712623596
NVDA,2013-03-19,0.3140000104904175,0.3154999911785126,0.3095000088214874,0.31174999475479126,355480000,0.2895312011241913
NVDA,2013-03-20,0.31474998593330383,0.3165000081062317,0.31200000643730164,0.3154999911785126,340588000,0.2930138409137726
NVDA,2013-03-21,0.3137499988079071,0.31424999237060547,0.3100000023841858,0.31049999594688416,339032000,0.28837016224861145
NVDA,2013-03-22,0.31150001287460327,0.31325000524520874,0.31025001406669617,0.31200000643730164,232476000,0.2897631824016571
NVDA,2013-03-25,0.3137499988079071,0.3140000104904175,0.30799999833106995,0.31025001406669617,362076000,0.28813794255256653
NVDA,2013-03-26,0.3109999895095825,0.3127500116825104,0.3097499907016754,0.3125,232540000,0.2902276813983917
NVDA,2013-03-27,0.3112500011920929,0.3179999887943268,0.31049999594688416,0.3162499964237213,254944000,0.2937103509902954
NVDA,2013-03-28,0.3154999911785126,0.32100000977516174,0.31325000524520874,0.32074999809265137,349276000,0.29788970947265625
NVDA,2013-04-01,0.3199999928474426,0.3199999928474426,0.30799999833106995,0.31025001406669617,442828000,0.28813794255256653
NVDA,2013-04-02,0.31049999594688416,0.3112500011920929,0.3050000071525574,0.3070000112056732,371524000,0.2851196825504303
NVDA,2013-04-03,0.30649998784065247,0.3082500100135803,0.3009999990463257,0.3032500147819519,353156000,0.28163692355155945
NVDA,2013-04-04,0.3022499978542328,0.3072499930858612,0.30125001072883606,0.3062500059604645,294676000,0.2844231128692627
NVDA,2013-04-05,0.3017500042915344,0.31150001287460327,0.3009999990463257,0.31150001287460327,551352000,0.28929901123046875
NVDA,2013-04-08,0.31174999475479126,0.31174999475479126,0.3050000071525574,0.31075000762939453,326660000,0.28860241174697876
NVDA,2013-04-09,0.3109999895095825,0.3179999887943268,0.3087500035762787,0.31575000286102295,380584000,0.29324600100517273
NVDA,2013-04-10,0.3160000145435333,0.32124999165534973,0.3152500092983246,0.32074999809265137,384688000,0.29788970947265625
NVDA,2013-04-11,0.3162499964237213,0.32124999165534973,0.3075000047683716,0.3192499876022339,969220000,0.29649654030799866
NVDA,2013-04-12,0.32074999809265137,0.3307499885559082,0.3179999887943268,0.32725000381469727,770548000,0.3039263188838959
NVDA,2013-04-15,0.32624998688697815,0.32725000381469727,0.31850001215934753,0.320499986410141,430420000,0.29765740036964417
NVDA,2013-04-16,0.32350000739097595,0.32624998688697815,0.3217499852180481,0.3240000009536743,468844000,0.3009079694747925
NVDA,2013-04-17,0.3215000033378601,0.3244999945163727,0.3177500069141388,0.31975001096725464,532948000,0.2969609797000885
NVDA,2013-04-18,0.320499986410141,0.32249999046325684,0.31349998712539673,0.31349998712539673,402548000,0.2911563217639923
NVDA,2013-04-19,0.31325000524520874,0.3152500092983246,0.30924999713897705,0.31424999237060547,303028000,0.2918529510498047
NVDA,2013-04-22,0.3140000104904175,0.3174999952316284,0.31150001287460327,0.31474998593330383,245568000,0.29231733083724976
NVDA,2013-04-23,0.3174999952316284,0.32624998688697815,0.31700000166893005,0.3230000138282776,376948000,0.29997920989990234
NVDA,2013-04-24,0.3240000009536743,0.33675000071525574,0.32374998927116394,0.33399999141693115,556556000,0.31019526720046997
NVDA,2013-04-25,0.335750013589859,0.3375000059604645,0.33274999260902405,0.33675000071525574,353224000,0.31274929642677307
NVDA,2013-04-26,0.3362500071525574,0.33675000071525574,0.3334999978542328,0.33524999022483826,324332000,0.31135618686676025
NVDA,2013-04-29,0.335750013589859,0.34049999713897705,0.33425000309944153,0.33924999833106995,269712000,0.3150711953639984
NVDA,2013-04-30,0.3400000035762787,0.34424999356269836,0.33774998784065247,0.34424999356269836,276712000,0.31971463561058044
NVDA,2013-05-01,0.34424999356269836,0.3465000092983246,0.3400000035762787,0.3412500023841858,341316000,0.316928505897522
NVDA,2013-05-02,0.3409999907016754,0.3462499976158142,0.33899998664855957,0.3452500104904175,323480000,0.32064345479011536
NVDA,2013-05-03,0.3474999964237213,0.3492499887943268,0.34549999237060547,0.3467499911785126,293864000,0.3220365047454834
NVDA,2013-05-06,0.3467499911785126,0.3487499952316284,0.34375,0.34575000405311584,217116000,0.3211078345775604
NVDA,2013-05-07,0.34575000405311584,0.3465000092983246,0.33799999952316284,0.3412500023841858,448068000,0.316928505897522
NVDA,2013-05-08,0.34174999594688416,0.34950000047683716,0.34049999713897705,0.3474999964237213,334032000,0.3227331042289734
NVDA,2013-05-09,0.3412500023841858,0.3492499887943268,0.3407500088214874,0.3477500081062317,566800000,0.3229653537273407
NVDA,2013-05-10,0.35499998927116394,0.36500000953674316,0.35499998927116394,0.3634999990463257,861136000,0.33759281039237976
NVDA,2013-05-13,0.3610000014305115,0.36250001192092896,0.3544999957084656,0.35600000619888306,289812000,0.3306272029876709
NVDA,2013-05-14,0.36024999618530273,0.3642500042915344,0.3567500114440918,0.36125001311302185,454140000,0.33550307154655457
NVDA,2013-05-15,0.359499990940094,0.3687500059604645,0.359499990940094,0.3675000071525574,313172000,0.341307669878006
NVDA,2013-05-16,0.367000013589859,0.3707500100135803,0.3644999861717224,0.3657500147819519,308368000,0.3396824300289154
NVDA,2013-05-17,0.3675000071525574,0.37424999475479126,0.3647499978542328,0.37174999713897705,312116000,0.3452548384666443
NVDA,2013-05-20,0.37024998664855957,0.3725000023841858,0.36899998784065247,0.3709999918937683,236380000,0.3445582091808319
NVDA,2013-05-21,0.3712500035762787,0.37450000643730164,0.367000013589859,0.37299999594688416,357784000,0.34817540645599365
NVDA,2013-05-22,0.37450000643730164,0.37450000643730164,0.35850000381469727,0.36000001430511475,480404000,0.3360406756401062
NVDA,2013-05-23,0.3557499945163727,0.367000013589859,0.35475000739097595,0.3657500147819519,393884000,0.3414078950881958
NVDA,2013-05-24,0.36375001072883606,0.36675000190734863,0.359499990940094,0.3634999990463257,283304000,0.3393076956272125
NVDA,2013-05-28,0.36625000834465027,0.367249995470047,0.35975000262260437,0.3632499873638153,279300000,0.3390742242336273
NVDA,2013-05-29,0.3610000014305115,0.3632499873638153,0.359499990940094,0.3610000014305115,335052000,0.3369740843772888
NVDA,2013-05-30,0.3605000078678131,0.3695000112056732,0.359499990940094,0.3657500147819519,284504000,0.3414078950881958
NVDA,2013-05-31,0.36375001072883606,0.36899998784065247,0.3617500066757202,0.3617500066757202,577508000,0.3376740515232086
NVDA,2013-06-03,0.3622500002384186,0.36500000953674316,0.35374999046325684,0.36125001311302185,444468000,0.3372074067592621
NVDA,2013-06-04,0.3634999990463257,0.3700000047683716,0.359499990940094,0.3617500066757202,363676000,0.3376740515232086
NVDA,2013-06-05,0.36125001311302185,0.36399999260902405,0.3529999852180481,0.3540000021457672,464520000,0.33043986558914185
NVDA,2013-06-06,0.3540000021457672,0.35899999737739563,0.35374999046325684,0.35624998807907104,341044000,0.3325401246547699
NVDA,2013-06-07,0.35874998569488525,0.3634999990463257,0.35725000500679016,0.36125001311302185,274584000,0.3372074067592621
NVDA,2013-06-10,0.36024999618530273,0.3632499873638153,0.3582499921321869,0.3610000014305115,224148000,0.3369740843772888
NVDA,2013-06-11,0.35624998807907104,0.36125001311302185,0.3542500138282776,0.3542500138282776,296336000,0.33067330718040466
NVDA,2013-06-12,0.35600000619888306,0.35899999737739563,0.3492499887943268,0.3512499928474426,312588000,0.3278729319572449
NVDA,2013-06-13,0.3499999940395355,0.3610000014305115,0.34975001215934753,0.359250009059906,236256000,0.3353404104709625
NVDA,2013-06-14,0.3605000078678131,0.3610000014305115,0.35624998807907104,0.35874998569488525,236012000,0.334873765707016
NVDA,2013-06-17,0.36149999499320984,0.36550000309944153,0.359499990940094,0.3622500002384186,255336000,0.3381408154964447
NVDA,2013-06-18,0.36399999260902405,0.36800000071525574,0.3569999933242798,0.36000001430511475,486772000,0.3360406756401062
NVDA,2013-06-19,0.3632499873638153,0.3869999945163727,0.3619999885559082,0.3709999918937683,1159588000,0.3463084101676941
NVDA,2013-06-20,0.36800000071525574,0.3684999942779541,0.35850000381469727,0.3610000014305115,628696000,0.3369740843772888
NVDA,2013-06-21,0.3630000054836273,0.3642500042915344,0.3544999957084656,0.3605000078678131,714228000,0.33650726079940796
NVDA,2013-06-24,0.3552500009536743,0.35975000262260437,0.3477500081062317,0.3529999852180481,580772000,0.32950645685195923
NVDA,2013-06-25,0.3567500114440918,0.35749998688697815,0.351749986410141,0.3555000126361847,457360000,0.3318400979042053
NVDA,2013-06-26,0.359499990940094,0.36000001430511475,0.35199999809265137,0.35350000858306885,579752000,0.32997313141822815
NVDA,2013-06-27,0.3544999957084656,0.35499998927116394,0.3465000092983246,0.3502500057220459,808036000,0.3269394040107727
NVDA,2013-06-28,0.3502500057220459,0.3544999957084656,0.34575000405311584,0.35100001096725464,431536000,0.3276396691799164
NVDA,2013-07-01,0.35350000858306885,0.3542500138282776,0.3502500057220459,0.35249999165534973,199524000,0.3290398120880127
NVDA,2013-07-02,0.3504999876022339,0.35749998688697815,0.3490000069141388,0.35225000977516174,256392000,0.32880640029907227
NVDA,2013-07-03,0.3492499887943268,0.35749998688697815,0.3492499887943268,0.35324999690055847,140388000,0.3297397494316101
NVDA,2013-07-05,0.3542500138282776,0.3567500114440918,0.35199999809265137,0.35600000619888306,184684000,0.33230677247047424
NVDA,2013-07-08,0.3569999933242798,0.35874998569488525,0.35225000977516174,0.3542500138282776,262084000,0.33067330718040466
NVDA,2013-07-09,0.35499998927116394,0.3582499921321869,0.3540000021457672,0.35600000619888306,157364000,0.33230677247047424
NVDA,2013-07-10,0.35600000619888306,0.3617500066757202,0.35499998927116394,0.3607499897480011,208468000,0.336740642786026
NVDA,2013-07-11,0.36274999380111694,0.36625000834465027,0.3619999885559082,0.3657500147819519,239832000,0.3414078950881958
NVDA,2013-07-12,0.36500000953674316,0.3695000112056732,0.36375001072883606,0.3659999966621399,216360000,0.3416411876678467
NVDA,2013-07-15,0.36675000190734863,0.36675000190734863,0.359499990940094,0.36524999141693115,201332000,0.34094110131263733
NVDA,2013-07-16,0.36675000190734863,0.36924999952316284,0.36500000953674316,0.367249995470047,162560000,0.3428080677986145
NVDA,2013-07-17,0.367249995470047,0.3684999942779541,0.3642500042915344,0.36524999141693115,166100000,0.34094110131263733
NVDA,2013-07-18,0.3647499978542328,0.3659999966621399,0.35899999737739563,0.36375001072883606,344488000,0.3395409882068634
NVDA,2013-07-19,0.36149999499320984,0.3632499873638153,0.35225000977516174,0.35600000619888306,480532000,0.33230677247047424
NVDA,2013-07-22,0.35874998569488525,0.3619999885559082,0.3542500138282776,0.3557499945163727,292384000,0.33207350969314575
NVDA,2013-07-23,0.36024999618530273,0.36024999618530273,0.35350000858306885,0.3552500009536743,246792000,0.33160680532455444
NVDA,2013-07-24,0.35850000381469727,0.359499990940094,0.35475000739097595,0.3552500009536743,284252000,0.33160680532455444
NVDA,2013-07-25,0.35499998927116394,0.36125001311302185,0.35249999165534973,0.3564999997615814,243320000,0.33277347683906555
NVDA,2013-07-26,0.35225000977516174,0.35725000500679016,0.35225000977516174,0.35499998927116394,227360000,0.33137333393096924
NVDA,2013-07-29,0.3542500138282776,0.35874998569488525,0.35324999690055847,0.3542500138282776,179540000,0.33067330718040466
NVDA,2013-07-30,0.3555000126361847,0.36500000953674316,0.3552500009536743,0.36024999618530273,266076000,0.3362739384174347
NVDA,2013-07-31,0.35850000381469727,0.3644999861717224,0.3582499921321869,0.3610000014305115,270160000,0.3369740843772888
NVDA,2013-08-01,0.3622500002384186,0.36675000190734863,0.3580000102519989,0.3659999966621399,277648000,0.3416411876678467
NVDA,2013-08-02,0.36524999141693115,0.3697499930858612,0.36274999380111694,0.36899998784065247,209628000,0.34444156289100647
NVDA,2013-08-05,0.36800000071525574,0.3720000088214874,0.3659999966621399,0.3707500100135803,185188000,0.346075177192688
NVDA,2013-08-06,0.3709999918937683,0.37174999713897705,0.3644999861717224,0.36524999141693115,206608000,0.34094110131263733
NVDA,2013-08-07,0.3632499873638153,0.3687500059604645,0.3630000054836273,0.36500000953674316,244380000,0.3407078683376312
NVDA,2013-08-08,0.367000013589859,0.36924999952316284,0.36274999380111694,0.3675000071525574,345696000,0.34304147958755493
NVDA,2013-08-09,0.3529999852180481,0.36774998903274536,0.3527500033378601,0.3622500002384186,906224000,0.3381408154964447
NVDA,2013-08-12,0.3474999964237213,0.3644999861717224,0.32774999737739563,0.359250009059906,257568000,0.3353404104709625
NVDA,2013-08-13,0.35975000262260437,0.3619999885559082,0.35749998688697815,0.3605000078678131,197468000,0.33650726079940796
NVDA,2013-08-14,0.35975000262260437,0.3779999911785126,0.359499990940094,0.37575000524520874,828508000,0.35074231028556824
NVDA,2013-08-15,0.37174999713897705,0.3812499940395355,0.37024998664855957,0.37825000286102295,723616000,0.3530760407447815
NVDA,2013-08-16,0.3774999976158142,0.38499999046325684,0.37674999237060547,0.37975001335144043,660456000,0.35447603464126587
NVDA,2013-08-19,0.3774999976158142,0.3787499964237213,0.3734999895095825,0.3737500011920929,393432000,0.34887540340423584
NVDA,2013-08-20,0.37174999713897705,0.3762499988079071,0.3712500035762787,0.3737500011920929,234192000,0.35063448548316956
NVDA,2013-08-21,0.3714999854564667,0.3762499988079071,0.37049999833106995,0.3720000088214874,261540000,0.3489927351474762
NVDA,2013-08-22,0.37174999713897705,0.3774999976158142,0.37174999713897705,0.37400001287460327,129016000,0.35086917877197266
NVDA,2013-08-23,0.37450000643730164,0.3774999976158142,0.37325000762939453,0.37400001287460327,245120000,0.35086917877197266
NVDA,2013-08-26,0.37424999475479126,0.37575000524520874,0.37325000762939453,0.3747499883174896,300152000,0.35157254338264465
NVDA,2013-08-27,0.3712500035762787,0.3737500011920929,0.3687500059604645,0.3700000047683716,277464000,0.3471164405345917
NVDA,2013-08-28,0.3707500100135803,0.3734999895095825,0.3684999942779541,0.3700000047683716,318824000,0.3471164405345917
NVDA,2013-08-29,0.3687500059604645,0.37275001406669617,0.36774998903274536,0.36924999952316284,276216000,0.3464127480983734
NVDA,2013-08-30,0.3695000112056732,0.37049999833106995,0.367000013589859,0.3687500059604645,378120000,0.34594374895095825
NVDA,2013-09-03,0.3697499930858612,0.37424999475479126,0.36675000190734863,0.36899998784065247,284680000,0.34617823362350464
NVDA,2013-09-04,0.36899998784065247,0.3747499883174896,0.3684999942779541,0.3725000023841858,222080000,0.34946194291114807
NVDA,2013-09-05,0.3709999918937683,0.375,0.3707500100135803,0.3734999895095825,174904000,0.350399911403656
NVDA,2013-09-06,0.3737500011920929,0.37575000524520874,0.36924999952316284,0.3720000088214874,226756000,0.3489927351474762
NVDA,2013-09-09,0.375,0.37825000286102295,0.37400001287460327,0.37825000286102295,246408000,0.3548562228679657
NVDA,2013-09-10,0.38100001215934753,0.3865000009536743,0.3792499899864197,0.38624998927116394,292132000,0.3623613715171814
NVDA,2013-09-11,0.3857499957084656,0.39375001192092896,0.382999986410141,0.39274999499320984,396164000,0.3684593737125397
NVDA,2013-09-12,0.390749990940094,0.39750000834465027,0.390749990940094,0.39250001311302185,303808000,0.36822494864463806
NVDA,2013-09-13,0.39375001192092896,0.39675000309944153,0.39100000262260437,0.39500001072883606,159696000,0.3705703020095825
NVDA,2013-09-16,0.398250013589859,0.4009999930858612,0.39375001192092896,0.39524999260902405,231412000,0.3708047568798065
NVDA,2013-09-17,0.39675000309944153,0.3997499942779541,0.39500001072883606,0.39649999141693115,168608000,0.37197741866111755
NVDA,2013-09-18,0.39675000309944153,0.4009999930858612,0.3947499990463257,0.4000000059604645,268168000,0.37526094913482666
NVDA,2013-09-19,0.40174999833106995,0.4025000035762787,0.39649999141693115,0.398250013589859,227572000,0.3736191689968109
NVDA,2013-09-20,0.39925000071525574,0.40174999833106995,0.39399999380111694,0.3947499990463257,356036000,0.37033575773239136
NVDA,2013-09-23,0.3944999873638153,0.39774999022483826,0.38874998688697815,0.39100000262260437,271244000,0.3668176233768463
NVDA,2013-09-24,0.39125001430511475,0.39399999380111694,0.3889999985694885,0.39250001311302185,229732000,0.36822494864463806
NVDA,2013-09-25,0.3917500078678131,0.3959999978542328,0.38999998569488525,0.3930000066757202,233156000,0.3686939477920532
NVDA,2013-09-26,0.39399999380111694,0.3947499990463257,0.3894999921321869,0.3917500078678131,148816000,0.3675212264060974
NVDA,2013-09-27,0.38874998688697815,0.3919999897480011,0.38725000619888306,0.3894999921321869,151920000,0.36541032791137695
NVDA,2013-09-30,0.3855000138282776,0.3917500078678131,0.38324999809265137,0.3889999985694885,226640000,0.3649413585662842
NVDA,2013-10-01,0.3894999921321869,0.39125001430511475,0.3865000009536743,0.38874998688697815,226976000,0.36470672488212585
NVDA,2013-10-02,0.38475000858306885,0.38999998569488525,0.38475000858306885,0.38850000500679016,162036000,0.3644722104072571
NVDA,2013-10-03,0.38874998688697815,0.3922500014305115,0.382750004529953,0.38449999690055847,436768000,0.3607194721698761
NVDA,2013-10-04,0.3840000033378601,0.3930000066757202,0.382999986410141,0.38975000381469727,246228000,0.36564502120018005
NVDA,2013-10-07,0.3882499933242798,0.39250001311302185,0.38624998927116394,0.38975000381469727,169952000,0.36564502120018005
NVDA,2013-10-08,0.38874998688697815,0.3942500054836273,0.38350000977516174,0.3865000009536743,290712000,0.36259594559669495
NVDA,2013-10-09,0.3889999985694885,0.3892500102519989,0.3785000145435333,0.3804999887943268,275860000,0.35696694254875183
NVDA,2013-10-10,0.38324999809265137,0.3857499957084656,0.3804999887943268,0.38475000858306885,223484000,0.3609541058540344
NVDA,2013-10-11,0.3787499964237213,0.38350000977516174,0.3774999976158142,0.3815000057220459,213704000,0.35790523886680603
NVDA,2013-10-14,0.3804999887943268,0.38725000619888306,0.3804999887943268,0.38725000619888306,166628000,0.36329957842826843
NVDA,2013-10-15,0.38725000619888306,0.3894999921321869,0.38499999046325684,0.3852500021457672,208820000,0.36142322421073914
NVDA,2013-10-16,0.38749998807907104,0.39149999618530273,0.3869999945163727,0.38999998569488525,210072000,0.36587953567504883
NVDA,2013-10-17,0.3869999945163727,0.3917500078678131,0.3869999945163727,0.390749990940094,213324000,0.3665831685066223
NVDA,2013-10-18,0.38999998569488525,0.39649999141693115,0.38850000500679016,0.39524999260902405,255068000,0.3708047568798065
NVDA,2013-10-21,0.4000000059604645,0.40024998784065247,0.39500001072883606,0.39625000953674316,195008000,0.37174299359321594
NVDA,2013-10-22,0.39625000953674316,0.39649999141693115,0.390749990940094,0.3942500054836273,179452000,0.36986666917800903
NVDA,2013-10-23,0.3935000002384186,0.3935000002384186,0.38624998927116394,0.38749998807907104,252216000,0.3635341227054596
NVDA,2013-10-24,0.38850000500679016,0.39100000262260437,0.3840000033378601,0.38475000858306885,236436000,0.3609541058540344
NVDA,2013-10-25,0.3867500126361847,0.3869999945163727,0.37975001335144043,0.38100001215934753,330492000,0.35743606090545654
NVDA,2013-10-28,0.3804999887943268,0.38225001096725464,0.375,0.3802500069141388,394024000,0.35673242807388306
NVDA,2013-10-29,0.37975001335144043,0.3815000057220459,0.3762499988079071,0.38075000047683716,387952000,0.35720157623291016
NVDA,2013-10-30,0.38199999928474426,0.38374999165534973,0.37724998593330383,0.3804999887943268,204032000,0.35696694254875183
NVDA,2013-10-31,0.38100001215934753,0.38374999165534973,0.3790000081062317,0.37975001335144043,293368000,0.35626333951950073
NVDA,2013-11-01,0.3817499876022339,0.38324999809265137,0.3787499964237213,0.3815000057220459,206136000,0.35790523886680603
NVDA,2013-11-04,0.382750004529953,0.382750004529953,0.3697499930858612,0.37049999833106995,410264000,0.3475854694843292
NVDA,2013-11-05,0.3682500123977661,0.37174999713897705,0.3642500042915344,0.3700000047683716,422368000,0.3471164405345917
NVDA,2013-11-06,0.3700000047683716,0.37275001406669617,0.36625000834465027,0.3725000023841858,198044000,0.34946194291114807
NVDA,2013-11-07,0.3712500035762787,0.3722499907016754,0.3630000054836273,0.36375001072883606,553076000,0.34125304222106934
NVDA,2013-11-08,0.375,0.39024999737739563,0.3734999895095825,0.3889999985694885,734532000,0.3649413585662842
NVDA,2013-11-11,0.38749998807907104,0.3932499885559082,0.3867500126361847,0.3922500014305115,297624000,0.3679903745651245
NVDA,2013-11-12,0.39399999380111694,0.39625000953674316,0.38850000500679016,0.3930000066757202,316032000,0.3686939477920532
NVDA,2013-11-13,0.3919999897480011,0.4037500023841858,0.39125001430511475,0.4037500023841858,332792000,0.37877902388572693
NVDA,2013-11-14,0.4025000035762787,0.40799999237060547,0.4022499918937683,0.40549999475479126,307980000,0.3804207444190979
NVDA,2013-11-15,0.40700000524520874,0.4074999988079071,0.40024998784065247,0.40424999594688416,450332000,0.37924817204475403
NVDA,2013-11-18,0.3955000042915344,0.39899998903274536,0.3935000002384186,0.3944999873638153,316948000,0.3701011836528778
NVDA,2013-11-19,0.390500009059906,0.39399999380111694,0.3855000138282776,0.38600000739097595,206716000,0.36408811807632446
NVDA,2013-11-20,0.38624998927116394,0.38725000619888306,0.37950000166893005,0.3802500069141388,204776000,0.3586643636226654
NVDA,2013-11-21,0.38075000047683716,0.3840000033378601,0.3790000081062317,0.38324999809265137,213568000,0.36149418354034424
NVDA,2013-11-22,0.38374999165534973,0.38374999165534973,0.3787499964237213,0.37950000166893005,158668000,0.357957124710083
NVDA,2013-11-25,0.37950000166893005,0.3882499933242798,0.37950000166893005,0.3877499997615814,248208000,0.3657386898994446
NVDA,2013-11-26,0.3919999897480011,0.39524999260902405,0.3894999921321869,0.39100000262260437,753176000,0.3688042461872101
NVDA,2013-11-27,0.390749990940094,0.39375001192092896,0.3882499933242798,0.39250001311302185,181272000,0.3702191114425659
NVDA,2013-11-29,0.39250001311302185,0.3935000002384186,0.38749998807907104,0.38999998569488525,116964000,0.3678610026836395
NVDA,2013-12-02,0.38850000500679016,0.39649999141693115,0.3877499997615814,0.39375001192092896,373872000,0.371398001909256
NVDA,2013-12-03,0.39375001192092896,0.39899998903274536,0.39100000262260437,0.3935000002384186,290560000,0.3711622655391693
NVDA,2013-12-04,0.39250001311302185,0.3997499942779541,0.39149999618530273,0.39899998903274536,493176000,0.3763501048088074
NVDA,2013-12-05,0.3997499942779541,0.3997499942779541,0.3919999897480011,0.39250001311302185,271812000,0.3702191114425659
NVDA,2013-12-06,0.3972499966621399,0.3972499966621399,0.3857499957084656,0.3867500126361847,281000000,0.364795446395874
NVDA,2013-12-09,0.3867500126361847,0.3880000114440918,0.37950000166893005,0.3802500069141388,385220000,0.3586643636226654
NVDA,2013-12-10,0.3802500069141388,0.390749990940094,0.37975001335144043,0.3889999985694885,524268000,0.36691778898239136
NVDA,2013-12-11,0.38975000381469727,0.39024999737739563,0.38449999690055847,0.3852500021457672,414156000,0.36338064074516296
NVDA,2013-12-12,0.3840000033378601,0.38600000739097595,0.37700000405311584,0.3777500092983246,258724000,0.3563064932823181
NVDA,2013-12-13,0.3785000145435333,0.3812499940395355,0.375,0.37549999356269836,184588000,0.3541840612888336
NVDA,2013-12-16,0.37575000524520874,0.3792499899864197,0.37549999356269836,0.37599998712539673,237620000,0.35465577244758606
NVDA,2013-12-17,0.37575000524520874,0.3787499964237213,0.3725000023841858,0.3777500092983246,274104000,0.3563064932823181
NVDA,2013-12-18,0.3785000145435333,0.38374999165534973,0.3737500011920929,0.382999986410141,426232000,0.3612583875656128
NVDA,2013-12-19,0.3824999928474426,0.38499999046325684,0.3799999952316284,0.38449999690055847,258544000,0.3626731038093567
NVDA,2013-12-20,0.3852500021457672,0.39250001311302185,0.3842499852180481,0.3922500014305115,382080000,0.3699832856655121
NVDA,2013-12-23,0.3944999873638153,0.39774999022483826,0.39125001430511475,0.3944999873638153,168568000,0.37210556864738464
NVDA,2013-12-24,0.39675000309944153,0.39675000309944153,0.39149999618530273,0.3955000042915344,79600000,0.37304866313934326
NVDA,2013-12-26,0.3970000147819519,0.398250013589859,0.390749990940094,0.3917500078678131,168920000,0.3695116341114044
NVDA,2013-12-27,0.39375001192092896,0.3947499990463257,0.39149999618530273,0.39399999380111694,210976000,0.3716338276863098
NVDA,2013-12-30,0.3942500054836273,0.3995000123977661,0.39375001192092896,0.39925000071525574,248180000,0.37658584117889404
NVDA,2013-12-31,0.4000000059604645,0.4025000035762787,0.39750000834465027,0.40049999952316284,235776000,0.3777649700641632
NVDA,2014-01-02,0.39800000190734863,0.3995000123977661,0.3930000066757202,0.39649999141693115,260092000,0.373991996049881
NVDA,2014-01-03,0.3972499966621399,0.39800000190734863,0.390500009059906,0.3917500078678131,259332000,0.3695116341114044
NVDA,2014-01-06,0.3957499861717224,0.4000000059604645,0.3919999897480011,0.3970000147819519,409492000,0.37446361780166626
NVDA,2014-01-07,0.4009999930858612,0.4050000011920929,0.398250013589859,0.4034999907016754,333288000,0.38059473037719727
NVDA,2014-01-08,0.4050000011920929,0.41100001335144043,0.4034999907016754,0.4090000092983246,308192000,0.3857824206352234
NVDA,2014-01-09,0.4027499854564667,0.4034999907016754,0.39250001311302185,0.39375001192092896,292172000,0.371398001909256
NVDA,2014-01-10,0.39500001072883606,0.39774999022483826,0.38975000381469727,0.3932499885559082,218492000,0.37092646956443787
NVDA,2014-01-13,0.3932499885559082,0.3957499861717224,0.38324999809265137,0.3840000033378601,243332000,0.36220163106918335
NVDA,2014-01-14,0.38600000739097595,0.39675000309944153,0.3842499852180481,0.3959999978542328,241828000,0.3735204041004181
NVDA,2014-01-15,0.39774999022483826,0.40174999833106995,0.3959999978542328,0.40024998784065247,175044000,0.377529114484787
NVDA,2014-01-16,0.40024998784065247,0.4022499918937683,0.398499995470047,0.40149998664855957,220652000,0.378708153963089
NVDA,2014-01-17,0.40149998664855957,0.40625,0.3972499966621399,0.3997499942779541,340400000,0.3770575523376465
NVDA,2014-01-21,0.40024998784065247,0.4037500023841858,0.3970000147819519,0.4012500047683716,246076000,0.37847235798835754
NVDA,2014-01-22,0.4020000100135803,0.4025000035762787,0.3959999978542328,0.4007500112056732,337940000,0.37800076603889465
NVDA,2014-01-23,0.3995000123977661,0.4037500023841858,0.39625000953674316,0.39925000071525574,185028000,0.37658584117889404
NVDA,2014-01-24,0.3959999978542328,0.39750000834465027,0.3889999985694885,0.3889999985694885,246696000,0.36691778898239136
NVDA,2014-01-27,0.3889999985694885,0.3944999873638153,0.3842499852180481,0.3865000009536743,233812000,0.3645596504211426
NVDA,2014-01-28,0.3857499957084656,0.390500009059906,0.3842499852180481,0.39024999737739563,167996000,0.36809679865837097
NVDA,2014-01-29,0.38874998688697815,0.39100000262260437,0.38624998927116394,0.3865000009536743,162944000,0.3645596504211426
NVDA,2014-01-30,0.38874998688697815,0.39375001192092896,0.38749998807907104,0.3930000066757202,202896000,0.3706907331943512
NVDA,2014-01-31,0.38749998807907104,0.3947499990463257,0.38725000619888306,0.39250001311302185,335348000,0.3702191114425659
NVDA,2014-02-03,0.39524999260902405,0.3957499861717224,0.3857499957084656,0.38725000619888306,431728000,0.3652670979499817
NVDA,2014-02-04,0.3869999945163727,0.39024999737739563,0.38499999046325684,0.3894999921321869,280692000,0.36738938093185425
NVDA,2014-02-05,0.3867500126361847,0.3880000114440918,0.382999986410141,0.38600000739097595,214676000,0.36408811807632446
NVDA,2014-02-06,0.3865000009536743,0.3919999897480011,0.38600000739097595,0.39100000262260437,168380000,0.3688042461872101
NVDA,2014-02-07,0.3919999897480011,0.3972499966621399,0.38850000500679016,0.39675000309944153,157248000,0.3742278814315796
NVDA,2014-02-10,0.39625000953674316,0.4032500088214874,0.3959999978542328,0.39800000190734863,324372000,0.3754068911075592
NVDA,2014-02-11,0.40024998784065247,0.40724998712539673,0.398250013589859,0.40625,235384000,0.3831884264945984
NVDA,2014-02-12,0.4074999988079071,0.42375001311302185,0.4074999988079071,0.4207499921321869,744528000,0.3968653976917267
NVDA,2014-02-13,0.4312500059604645,0.43650001287460327,0.42375001311302185,0.4339999854564667,902836000,0.4093632996082306
NVDA,2014-02-14,0.4300000071525574,0.44874998927116394,0.429749995470047,0.4477500021457672,817536000,0.42233264446258545
NVDA,2014-02-18,0.4480000138282776,0.4494999945163727,0.4437499940395355,0.44749999046325684,428988000,0.4220968186855316
NVDA,2014-02-19,0.44749999046325684,0.45750001072883606,0.445499986410141,0.45350000262260437,450340000,0.4277564287185669
NVDA,2014-02-20,0.4544999897480011,0.47049999237060547,0.45375001430511475,0.46950000524520874,398088000,0.4428480565547943
NVDA,2014-02-21,0.46875,0.47475001215934753,0.46299999952316284,0.4659999907016754,451052000,0.4395465850830078
NVDA,2014-02-24,0.4650000035762787,0.4762499928474426,0.460750013589859,0.4727500081062317,403112000,0.44591352343559265
NVDA,2014-02-25,0.4699999988079071,0.47200000286102295,0.4634999930858612,0.4684999883174896,242184000,0.44390013813972473
NVDA,2014-02-26,0.4675000011920929,0.47450000047683716,0.4662500023841858,0.46775001287460327,360884000,0.44318947196006775
NVDA,2014-02-27,0.46775001287460327,0.4724999964237213,0.4612500071525574,0.4625000059604645,388848000,0.43821510672569275
NVDA,2014-02-28,0.46000000834465027,0.4645000100135803,0.45274999737739563,0.4595000147819519,321692000,0.4353727400302887
NVDA,2014-03-03,0.4492500126361847,0.4572499990463257,0.445250004529953,0.4572499990463257,375948000,0.4332408905029297
NVDA,2014-03-04,0.4595000147819519,0.4650000035762787,0.45875000953674316,0.4620000123977661,260344000,0.4377414584159851
NVDA,2014-03-05,0.46149998903274536,0.4662500023841858,0.4595000147819519,0.4659999907016754,241472000,0.44153136014938354
NVDA,2014-03-06,0.46674999594688416,0.46924999356269836,0.45875000953674316,0.4595000147819519,290144000,0.4353727400302887
NVDA,2014-03-07,0.46149998903274536,0.4622499942779541,0.4555000066757202,0.45899999141693115,268452000,0.43489888310432434
NVDA,2014-03-10,0.45750001072883606,0.4595000147819519,0.4502499997615814,0.45225000381469727,300888000,0.4285033345222473
NVDA,2014-03-11,0.4544999897480011,0.460750013589859,0.453000009059906,0.4567500054836273,297220000,0.4327671527862549
NVDA,2014-03-12,0.4544999897480011,0.460750013589859,0.45274999737739563,0.4580000042915344,239428000,0.43395137786865234
NVDA,2014-03-13,0.45899999141693115,0.460750013589859,0.4412499964237213,0.44350001215934753,385172000,0.4202128052711487
NVDA,2014-03-14,0.4390000104904175,0.4494999945163727,0.4390000104904175,0.445499986410141,460048000,0.4221078157424927
NVDA,2014-03-17,0.4467499852180481,0.44999998807907104,0.4449999928474426,0.445499986410141,299656000,0.4221078157424927
NVDA,2014-03-18,0.44725000858306885,0.45899999141693115,0.445250004529953,0.4560000002384186,293904000,0.4320565462112427
NVDA,2014-03-19,0.4595000147819519,0.4727500081062317,0.4582499861717224,0.46399998664855957,366168000,0.43963631987571716
NVDA,2014-03-20,0.46149998903274536,0.46825000643730164,0.4595000147819519,0.46424999833106995,191800000,0.43987324833869934
NVDA,2014-03-21,0.46825000643730164,0.47200000286102295,0.460999995470047,0.4634999930858612,566116000,0.43916258215904236
NVDA,2014-03-24,0.4637500047683716,0.4675000011920929,0.4544999897480011,0.4612500071525574,306096000,0.43703076243400574
NVDA,2014-03-25,0.4662500023841858,0.46674999594688416,0.45774999260902405,0.4612500071525574,304424000,0.43703076243400574
NVDA,2014-03-26,0.46549999713897705,0.4742499887943268,0.4467499852180481,0.4507499933242798,557756000,0.4270821511745453
NVDA,2014-03-27,0.44975000619888306,0.45350000262260437,0.43974998593330383,0.44475001096725464,540728000,0.4213971495628357
NVDA,2014-03-28,0.4440000057220459,0.4502499997615814,0.4427500069141388,0.44749999046325684,398820000,0.4240027666091919
NVDA,2014-03-31,0.4482499957084656,0.45225000381469727,0.445250004529953,0.4477500021457672,273404000,0.4242396652698517
NVDA,2014-04-01,0.4620000123977661,0.4717499911785126,0.45649999380111694,0.4662500023841858,656272000,0.4417682886123657
NVDA,2014-04-02,0.4662500023841858,0.4672499895095825,0.4612500071525574,0.4632500112056732,239948000,0.4389258027076721
NVDA,2014-04-03,0.46424999833106995,0.4794999957084656,0.46399998664855957,0.46825000643730164,599548000,0.44366320967674255
NVDA,2014-04-04,0.47075000405311584,0.47350001335144043,0.4517500102519989,0.45375001430511475,368032000,0.42992475628852844
NVDA,2014-04-07,0.45399999618530273,0.46399998664855957,0.4514999985694885,0.45524999499320984,428576000,0.4313458502292633
NVDA,2014-04-08,0.45524999499320984,0.4727500081062317,0.4544999897480011,0.4715000092983246,470692000,0.44674259424209595
NVDA,2014-04-09,0.4737499952316284,0.4777500033378601,0.4672499895095825,0.47099998593330383,421968000,0.44626882672309875
NVDA,2014-04-10,0.4690000116825104,0.4754999876022339,0.4580000042915344,0.4595000147819519,372748000,0.4353727400302887
NVDA,2014-04-11,0.4560000002384186,0.46299999952316284,0.44699999690055847,0.453000009059906,353112000,0.42921409010887146
NVDA,2014-04-14,0.4560000002384186,0.4597499966621399,0.453000009059906,0.4580000042915344,290184000,0.43395137786865234
NVDA,2014-04-15,0.4584999978542328,0.4637500047683716,0.45399999618530273,0.4612500071525574,304636000,0.43703076243400574
NVDA,2014-04-16,0.4634999930858612,0.46399998664855957,0.45649999380111694,0.4622499942779541,235136000,0.4379782974720001
NVDA,2014-04-17,0.46050000190734863,0.46825000643730164,0.4595000147819519,0.46399998664855957,153532000,0.43963631987571716
NVDA,2014-04-21,0.46424999833106995,0.4690000116825104,0.4612500071525574,0.46775001287460327,117004000,0.44318947196006775
NVDA,2014-04-22,0.4684999883174896,0.47475001215934753,0.4659999907016754,0.4717499911785126,255120000,0.4469795227050781
NVDA,2014-04-23,0.4724999964237213,0.47850000858306885,0.4717499911785126,0.47725000977516174,261580000,0.452190637588501
NVDA,2014-04-24,0.4805000126361847,0.48649999499320984,0.4805000126361847,0.4814999997615814,391492000,0.45621758699417114
NVDA,2014-04-25,0.4805000126361847,0.48500001430511475,0.4672499895095825,0.46825000643730164,313600000,0.44366320967674255
NVDA,2014-04-28,0.47200000286102295,0.47450000047683716,0.46050000190734863,0.4662500023841858,226788000,0.4417682886123657
NVDA,2014-04-29,0.46799999475479126,0.4690000116825104,0.4620000123977661,0.4672499895095825,171300000,0.44271576404571533
NVDA,2014-04-30,0.46650001406669617,0.46700000762939453,0.460750013589859,0.46175000071525574,305740000,0.43750450015068054
NVDA,2014-05-01,0.46875,0.46974998712539673,0.46050000190734863,0.46424999833106995,198104000,0.43987324833869934
NVDA,2014-05-02,0.46650001406669617,0.46650001406669617,0.4580000042915344,0.460750013589859,156376000,0.43655702471733093
NVDA,2014-05-05,0.46024999022483826,0.46924999356269836,0.4597499966621399,0.4657500088214874,239260000,0.44129449129104614
NVDA,2014-05-06,0.4702500104904175,0.4742499887943268,0.45500001311302185,0.45625001192092896,416188000,0.4322934150695801
NVDA,2014-05-07,0.45625001192092896,0.46050000190734863,0.4517500102519989,0.4567500054836273,293900000,0.4327671527862549
NVDA,2014-05-08,0.45500001311302185,0.46974998712539673,0.45274999737739563,0.4625000059604645,432728000,0.43821510672569275
NVDA,2014-05-09,0.44850000739097595,0.45274999737739563,0.4427500069141388,0.45124998688697815,539532000,0.4275559186935425
NVDA,2014-05-12,0.45225000381469727,0.46549999713897705,0.4519999921321869,0.4645000100135803,299856000,0.44011011719703674
NVDA,2014-05-13,0.4582499861717224,0.4657500088214874,0.4555000066757202,0.4569999873638153,221104000,0.4330039918422699
NVDA,2014-05-14,0.4572499990463257,0.45899999141693115,0.45225000381469727,0.45249998569488525,214320000,0.42874032258987427
NVDA,2014-05-15,0.4514999985694885,0.45399999618530273,0.445499986410141,0.44999998807907104,325896000,0.4263715445995331
NVDA,2014-05-16,0.4465000033378601,0.45225000381469727,0.4465000033378601,0.4490000009536743,283960000,0.4254240393638611
NVDA,2014-05-19,0.45375001430511475,0.4659999907016754,0.4517500102519989,0.4634999930858612,360076000,0.43916258215904236
NVDA,2014-05-20,0.46149998903274536,0.46274998784065247,0.45375001430511475,0.4560000002384186,256200000,0.43404650688171387
NVDA,2014-05-21,0.45774999260902405,0.46175000071525574,0.453249990940094,0.4560000002384186,216712000,0.43404650688171387
NVDA,2014-05-22,0.45500001311302185,0.46050000190734863,0.45500001311302185,0.4580000042915344,130364000,0.4359501004219055
NVDA,2014-05-23,0.46050000190734863,0.4645000100135803,0.45774999260902405,0.4622499942779541,182656000,0.43999555706977844
NVDA,2014-05-27,0.4650000035762787,0.47049999237060547,0.4634999930858612,0.47049999237060547,209680000,0.4478483200073242
NVDA,2014-05-28,0.4722500145435333,0.47749999165534973,0.46775001287460327,0.47450000047683716,224676000,0.4516558051109314
NVDA,2014-05-29,0.4742499887943268,0.47824999690055847,0.4727500081062317,0.4737499952316284,171884000,0.45094195008277893
NVDA,2014-05-30,0.4737499952316284,0.4762499928474426,0.4712499976158142,0.4749999940395355,239128000,0.4521317481994629
NVDA,2014-06-02,0.476500004529953,0.4794999957084656,0.46950000524520874,0.47350001335144043,181500000,0.4507039189338684
NVDA,2014-06-03,0.47450000047683716,0.4749999940395355,0.4652499854564667,0.4715000092983246,243212000,0.448800265789032
NVDA,2014-06-04,0.4702500104904175,0.4754999876022339,0.4699999988079071,0.47200000286102295,161236000,0.44927605986595154
NVDA,2014-06-05,0.4727500081062317,0.4754999876022339,0.4699999988079071,0.4740000069141388,188696000,0.45117977261543274
NVDA,2014-06-06,0.4762499928474426,0.47999998927116394,0.47450000047683716,0.47574999928474426,161052000,0.4528455436229706
NVDA,2014-06-09,0.4752500057220459,0.4807499945163727,0.47200000286102295,0.4762499928474426,247456000,0.45332151651382446
NVDA,2014-06-10,0.47450000047683716,0.48100000619888306,0.4724999964237213,0.47874999046325684,217608000,0.45570108294487
NVDA,2014-06-11,0.47699999809265137,0.48625001311302185,0.47699999809265137,0.48500001430511475,266228000,0.4616503417491913
NVDA,2014-06-12,0.48500001430511475,0.49024999141693115,0.4807499945163727,0.4880000054836273,337148000,0.4645058512687683
NVDA,2014-06-13,0.49300000071525574,0.4932500123977661,0.48374998569488525,0.4884999990463257,227852000,0.4649817645549774
NVDA,2014-06-16,0.48625001311302185,0.49024999141693115,0.4827499985694885,0.4869999885559082,198620000,0.46355393528938293
NVDA,2014-06-17,0.48750001192092896,0.492249995470047,0.48500001430511475,0.49024999141693115,157608000,0.46664759516716003
NVDA,2014-06-18,0.48899999260902405,0.492000013589859,0.484499990940094,0.4897499978542328,215536000,0.46617159247398376
NVDA,2014-06-19,0.4807499945163727,0.4832499921321869,0.4749999940395355,0.47850000858306885,474592000,0.4554632008075714
NVDA,2014-06-20,0.47975000739097595,0.4814999997615814,0.46950000524520874,0.47325000166893005,353148000,0.4504660367965698
NVDA,2014-06-23,0.46700000762939453,0.46799999475479126,0.46149998903274536,0.46775001287460327,414200000,0.4452306628227234
NVDA,2014-06-24,0.46700000762939453,0.47075000405311584,0.4584999978542328,0.46050000190734863,275780000,0.4383297860622406
NVDA,2014-06-25,0.46175000071525574,0.46549999713897705,0.45750001072883606,0.4652499854564667,215420000,0.44285106658935547
NVDA,2014-06-26,0.4652499854564667,0.46549999713897705,0.45750001072883606,0.45899999141693115,256908000,0.43690192699432373
NVDA,2014-06-27,0.4584999978542328,0.4622499942779541,0.4557499885559082,0.4595000147819519,302820000,0.4373778998851776
NVDA,2014-06-30,0.45774999260902405,0.4647499918937683,0.45774999260902405,0.4634999930858612,180512000,0.44118532538414
NVDA,2014-07-01,0.46299999952316284,0.4715000092983246,0.46149998903274536,0.46875,321180000,0.44618260860443115
NVDA,2014-07-02,0.46700000762939453,0.4690000116825104,0.46424999833106995,0.46700000762939453,179284000,0.4445168077945709
NVDA,2014-07-03,0.46274998784065247,0.4724999964237213,0.46274998784065247,0.4712499976158142,136892000,0.4485623240470886
NVDA,2014-07-07,0.47200000286102295,0.4722500145435333,0.46674999594688416,0.4675000011920929,127496000,0.4449927508831024
NVDA,2014-07-08,0.4662500023841858,0.46825000643730164,0.45925000309944153,0.4637500047683716,221940000,0.44142329692840576
NVDA,2014-07-09,0.46775001287460327,0.47975000739097595,0.46424999833106995,0.4777500033378601,387668000,0.4547492563724518
NVDA,2014-07-10,0.46875,0.47725000977516174,0.4650000035762787,0.4752500057220459,266308000,0.45236966013908386
NVDA,2014-07-11,0.47574999928474426,0.4777500033378601,0.4740000069141388,0.4762499928474426,191188000,0.45332151651382446
NVDA,2014-07-14,0.47824999690055847,0.48350000381469727,0.476500004529953,0.48225000500679016,272636000,0.4590326249599457
NVDA,2014-07-15,0.4830000102519989,0.4855000078678131,0.47975000739097595,0.484250009059906,395440000,0.4609364867210388
NVDA,2014-07-16,0.48625001311302185,0.49000000953674316,0.48100000619888306,0.48374998569488525,319728000,0.4604603350162506
NVDA,2014-07-17,0.47824999690055847,0.48750001192092896,0.47824999690055847,0.48249998688697815,324832000,0.4592706263065338
NVDA,2014-07-18,0.4724999964237213,0.4762499928474426,0.46024999022483826,0.460999995470047,567816000,0.43880560994148254
NVDA,2014-07-21,0.45925000309944153,0.46700000762939453,0.45925000309944153,0.4637500047683716,243364000,0.44142329692840576
NVDA,2014-07-22,0.4672499895095825,0.46974998712539673,0.460750013589859,0.46175000071525574,298816000,0.4395195245742798
NVDA,2014-07-23,0.4620000123977661,0.4622499942779541,0.4514999985694885,0.4519999921321869,297352000,0.4302389919757843
NVDA,2014-07-24,0.4544999897480011,0.4557499885559082,0.4494999945163727,0.45274999737739563,254576000,0.43095290660858154
NVDA,2014-07-25,0.45124998688697815,0.45225000381469727,0.4440000057220459,0.44475001096725464,266132000,0.4233381152153015
NVDA,2014-07-28,0.4467499852180481,0.4467499852180481,0.43549999594688416,0.4429999887943268,330352000,0.4216722249984741
NVDA,2014-07-29,0.44325000047683716,0.4505000114440918,0.4429999887943268,0.44449999928474426,217972000,0.4231000244617462
NVDA,2014-07-30,0.44725000858306885,0.453249990940094,0.44600000977516174,0.4519999921321869,246184000,0.4302389919757843
NVDA,2014-07-31,0.4465000033378601,0.44999998807907104,0.43674999475479126,0.4375,401880000,0.4164370894432068
NVDA,2014-08-01,0.4375,0.44475001096725464,0.4359999895095825,0.44225001335144043,219884000,0.42095839977264404
NVDA,2014-08-04,0.4417499899864197,0.445499986410141,0.4390000104904175,0.4412499964237213,241724000,0.4200066030025482
NVDA,2014-08-05,0.4399999976158142,0.4480000138282776,0.4362500011920929,0.4415000081062317,298136000,0.4202445149421692
NVDA,2014-08-06,0.43849998712539673,0.4465000033378601,0.43525001406669617,0.4410000145435333,223456000,0.4197685420513153
NVDA,2014-08-07,0.44475001096725464,0.44874998927116394,0.4334999918937683,0.43650001287460327,407696000,0.41548529267311096
NVDA,2014-08-08,0.4555000066757202,0.47749999165534973,0.4555000066757202,0.4749999940395355,894348000,0.4521317481994629
NVDA,2014-08-11,0.4754999876022339,0.47749999165534973,0.4712499976158142,0.4724999964237213,344624000,0.4497520327568054
NVDA,2014-08-12,0.4722500145435333,0.4749999940395355,0.4672499895095825,0.4724999964237213,296152000,0.4497520327568054
NVDA,2014-08-13,0.47325000166893005,0.4792500138282776,0.4702500104904175,0.4752500057220459,256596000,0.45236966013908386
NVDA,2014-08-14,0.47699999809265137,0.47699999809265137,0.46799999475479126,0.4699999988079071,255992000,0.44737234711647034
NVDA,2014-08-15,0.4715000092983246,0.47874999046325684,0.46700000762939453,0.47600001096725464,369796000,0.4530836343765259
NVDA,2014-08-18,0.4779999852180481,0.4830000102519989,0.47325000166893005,0.48249998688697815,284076000,0.4592706263065338
NVDA,2014-08-19,0.4805000126361847,0.4867500066757202,0.47874999046325684,0.484250009059906,248260000,0.4629753530025482
NVDA,2014-08-20,0.48249998688697815,0.48475000262260437,0.47999998927116394,0.48124998807907104,221468000,0.4601072072982788
NVDA,2014-08-21,0.47999998927116394,0.48249998688697815,0.47600001096725464,0.476749986410141,272796000,0.45580485463142395
NVDA,2014-08-22,0.4762499928474426,0.48100000619888306,0.47325000166893005,0.47699999809265137,251224000,0.45604392886161804
NVDA,2014-08-25,0.4790000021457672,0.48225000500679016,0.476749986410141,0.4777500033378601,153380000,0.45676088333129883
NVDA,2014-08-26,0.4790000021457672,0.4872500002384186,0.47725000977516174,0.48625001311302185,269636000,0.4648875296115875
NVDA,2014-08-27,0.4832499921321869,0.4869999885559082,0.47999998927116394,0.4807499945163727,182972000,0.4596291184425354
NVDA,2014-08-28,0.47975000739097595,0.4857499897480011,0.47824999690055847,0.48475000262260437,179704000,0.46345338225364685
NVDA,2014-08-29,0.48649999499320984,0.4872500002384186,0.48124998807907104,0.48625001311302185,207932000,0.4648875296115875
NVDA,2014-09-02,0.48750001192092896,0.48750001192092896,0.4830000102519989,0.48750001192092896,192636000,0.46608254313468933
NVDA,2014-09-03,0.49000000953674316,0.4937500059604645,0.4867500066757202,0.492000013589859,259456000,0.47038501501083374
NVDA,2014-09-04,0.49125000834465027,0.5037500262260437,0.4909999966621399,0.5007500052452087,491832000,0.4787503778934479
NVDA,2014-09-05,0.500249981880188,0.5024999976158142,0.4959999918937683,0.49924999475479126,253792000,0.4773162305355072
NVDA,2014-09-08,0.4987500011920929,0.4997499883174896,0.49274998903274536,0.4947499930858612,319288000,0.47301411628723145
NVDA,2014-09-09,0.4925000071525574,0.4957500100135803,0.4880000054836273,0.4884999990463257,198588000,0.4670386016368866
NVDA,2014-09-10,0.49125000834465027,0.492000013589859,0.4857499897480011,0.49024999141693115,172376000,0.4687117636203766
NVDA,2014-09-11,0.4867500066757202,0.4884999990463257,0.47999998927116394,0.48524999618530273,250720000,0.4639313817024231
NVDA,2014-09-12,0.4882499873638153,0.4882499873638153,0.47749999165534973,0.4779999852180481,262536000,0.45699989795684814
NVDA,2014-09-15,0.4794999957084656,0.4802500009536743,0.46950000524520874,0.4715000092983246,294152000,0.45078548789024353
NVDA,2014-09-16,0.4702500104904175,0.48100000619888306,0.46875,0.47850000858306885,219936000,0.45747795701026917
NVDA,2014-09-17,0.47725000977516174,0.4832499921321869,0.4749999940395355,0.47874999046325684,173584000,0.4577169120311737
NVDA,2014-09-18,0.4817500114440918,0.48649999499320984,0.4802500009536743,0.4860000014305115,219604000,0.46464845538139343
NVDA,2014-09-19,0.48750001192092896,0.4880000054836273,0.4762499928474426,0.47699999809265137,601316000,0.45604392886161804
NVDA,2014-09-22,0.4867500066757202,0.4867500066757202,0.4717499911785126,0.4722500145435333,221464000,0.45150256156921387
NVDA,2014-09-23,0.46974998712539673,0.4754999876022339,0.46799999475479126,0.4702500104904175,196144000,0.4495903551578522
NVDA,2014-09-24,0.4699999988079071,0.47450000047683716,0.46950000524520874,0.4729999899864197,159592000,0.4522196650505066
NVDA,2014-09-25,0.4724999964237213,0.4737499952316284,0.46175000071525574,0.46274998784065247,298440000,0.4424199163913727
NVDA,2014-09-26,0.46424999833106995,0.4672499895095825,0.4622499942779541,0.4637500047683716,241188000,0.44337600469589233
NVDA,2014-09-29,0.46000000834465027,0.4662500023841858,0.4555000066757202,0.46299999952316284,208540000,0.442658931016922
NVDA,2014-09-30,0.460999995470047,0.4645000100135803,0.4557499885559082,0.4612500071525574,277204000,0.4409857988357544
NVDA,2014-10-01,0.4620000123977661,0.4652499854564667,0.4555000066757202,0.4567500054836273,350976000,0.4366835057735443
NVDA,2014-10-02,0.4560000002384186,0.4582499861717224,0.4442499876022339,0.4547500014305115,288996000,0.43477141857147217
NVDA,2014-10-03,0.45750001072883606,0.4637500047683716,0.4557499885559082,0.4557499885559082,239140000,0.43572747707366943
NVDA,2014-10-06,0.45750001072883606,0.4612500071525574,0.44999998807907104,0.453000009059906,199032000,0.4330982267856598
NVDA,2014-10-07,0.45100000500679016,0.4555000066757202,0.4477500021457672,0.4482499957084656,301896000,0.428556889295578
NVDA,2014-10-08,0.4477500021457672,0.45875000953674316,0.4442499876022339,0.45649999380111694,260172000,0.43644458055496216
NVDA,2014-10-09,0.4544999897480011,0.45500001311302185,0.4440000057220459,0.4477500021457672,306956000,0.42807888984680176
NVDA,2014-10-10,0.4442499876022339,0.44574999809265137,0.42100000381469727,0.42124998569488525,691376000,0.4027431309223175
NVDA,2014-10-13,0.42399999499320984,0.4325000047683716,0.4192500114440918,0.41975000500679016,397628000,0.4013091027736664
NVDA,2014-10-14,0.4255000054836273,0.4412499964237213,0.4230000078678131,0.429500013589859,376620000,0.4106306731700897
NVDA,2014-10-15,0.4232499897480011,0.43825000524520874,0.4205000102519989,0.4359999895095825,404428000,0.4168452024459839
NVDA,2014-10-16,0.4282500147819519,0.4412499964237213,0.4272499978542328,0.4362500011920929,351116000,0.41708415746688843
NVDA,2014-10-17,0.4415000081062317,0.4465000033378601,0.4337500035762787,0.43549999594688416,290716000,0.41636717319488525
NVDA,2014-10-20,0.43549999594688416,0.44325000047683716,0.4325000047683716,0.43924999237060547,200336000,0.4199524223804474
NVDA,2014-10-21,0.4424999952316284,0.4584999978542328,0.4412499964237213,0.4580000042915344,351092000,0.43787863850593567
NVDA,2014-10-22,0.4572499990463257,0.45875000953674316,0.44725000858306885,0.44725000858306885,239512000,0.4276009500026703
NVDA,2014-10-23,0.45500001311302185,0.46050000190734863,0.4517500102519989,0.4572499990463257,214476000,0.43716153502464294
NVDA,2014-10-24,0.46000000834465027,0.4647499918937683,0.4572499990463257,0.4620000123977661,210156000,0.4417029321193695
NVDA,2014-10-27,0.46175000071525574,0.46399998664855957,0.4567500054836273,0.4622499942779541,145092000,0.4419418275356293
NVDA,2014-10-28,0.460999995470047,0.4737499952316284,0.46050000190734863,0.47325000166893005,192580000,0.4524586498737335
NVDA,2014-10-29,0.4712499976158142,0.4740000069141388,0.4659999907016754,0.4702500104904175,168340000,0.4495903551578522
NVDA,2014-10-30,0.4690000116825104,0.47099998593330383,0.4612500071525574,0.4672499895095825,170260000,0.44672220945358276
NVDA,2014-10-31,0.4779999852180481,0.48875001072883606,0.4754999876022339,0.4884999990463257,256316000,0.4670386016368866
NVDA,2014-11-03,0.4997499883174896,0.5015000104904175,0.49424999952316284,0.49674999713897705,308732000,0.474926233291626
NVDA,2014-11-04,0.5,0.5049999952316284,0.49175000190734863,0.503250002861023,360196000,0.4811406433582306
NVDA,2014-11-05,0.5062500238418579,0.5065000057220459,0.49950000643730164,0.503250002861023,335652000,0.4811406433582306
NVDA,2014-11-06,0.5042499899864197,0.5062500238418579,0.4964999854564667,0.5055000185966492,394088000,0.4832918345928192
NVDA,2014-11-07,0.5112500190734863,0.5172500014305115,0.4897499978542328,0.4947499930858612,450800000,0.47301411628723145
NVDA,2014-11-10,0.49424999952316284,0.5037500262260437,0.49300000071525574,0.5005000233650208,293388000,0.4785114824771881
NVDA,2014-11-11,0.4975000023841858,0.500249981880188,0.49024999141693115,0.4945000112056732,212992000,0.47277507185935974
NVDA,2014-11-12,0.49274998903274536,0.49399998784065247,0.484499990940094,0.49125000834465027,204584000,0.469667911529541
NVDA,2014-11-13,0.49300000071525574,0.4937500059604645,0.48475000262260437,0.48875001072883606,225328000,0.4672777056694031
NVDA,2014-11-14,0.4892500042915344,0.4947499930858612,0.484499990940094,0.4947499930858612,160248000,0.47301411628723145
NVDA,2014-11-17,0.4925000071525574,0.49775001406669617,0.4892500042915344,0.4925000071525574,158732000,0.4708630442619324
NVDA,2014-11-18,0.49274998903274536,0.5055000185966492,0.49149999022483826,0.5042499899864197,207772000,0.48209670186042786
NVDA,2014-11-19,0.5024999976158142,0.5040000081062317,0.4950000047683716,0.500249981880188,240300000,0.48029643297195435
NVDA,2014-11-20,0.49674999713897705,0.5090000033378601,0.49524998664855957,0.5084999799728394,220968000,0.488217294216156
NVDA,2014-11-21,0.5130000114440918,0.5137500166893005,0.5070000290870667,0.5112500190734863,198976000,0.4908578395843506
NVDA,2014-11-24,0.512499988079071,0.5167499780654907,0.5105000138282776,0.5145000219345093,136004000,0.49397826194763184
NVDA,2014-11-25,0.5134999752044678,0.5180000066757202,0.512499988079071,0.5142499804496765,190240000,0.4937380254268646
NVDA,2014-11-26,0.5112500190734863,0.5235000252723694,0.5109999775886536,0.5230000019073486,219264000,0.5021389722824097
NVDA,2014-11-28,0.5247499942779541,0.5272499918937683,0.5199999809265137,0.5242499709129333,124832000,0.5033392310142517
NVDA,2014-12-01,0.5220000147819519,0.5249999761581421,0.5137500166893005,0.5145000219345093,190060000,0.49397826194763184
NVDA,2014-12-02,0.5139999985694885,0.5174999833106995,0.5092499852180481,0.515250027179718,245952000,0.49469831585884094
NVDA,2014-12-03,0.5177500247955322,0.5287500023841858,0.5162500143051147,0.5285000205039978,284424000,0.5074195861816406
NVDA,2014-12-04,0.5277500152587891,0.5297499895095825,0.5202500224113464,0.5237500071525574,185332000,0.5028592348098755
NVDA,2014-12-05,0.5239999890327454,0.5295000076293945,0.5237500071525574,0.5267500281333923,165680000,0.5057395696640015
NVDA,2014-12-08,0.5260000228881836,0.53125,0.515749990940094,0.5199999809265137,226944000,0.4992586672306061
NVDA,2014-12-09,0.5167499780654907,0.5195000171661377,0.5090000033378601,0.5182499885559082,239448000,0.49757859110832214
NVDA,2014-12-10,0.5167499780654907,0.518750011920929,0.5062500238418579,0.5067499876022339,204364000,0.4865371286869049
NVDA,2014-12-11,0.5097500085830688,0.5132499933242798,0.5055000185966492,0.5065000057220459,135652000,0.4862971305847168
NVDA,2014-12-12,0.4997499883174896,0.5042499899864197,0.49024999141693115,0.4907500147819519,323964000,0.47117549180984497
NVDA,2014-12-15,0.4964999854564667,0.5055000185966492,0.48774999380111694,0.4892500042915344,254696000,0.4697352945804596
NVDA,2014-12-16,0.48875001072883606,0.4964999854564667,0.48350000381469727,0.48374998569488525,185308000,0.46445462107658386
NVDA,2014-12-17,0.4934999942779541,0.5042499899864197,0.47749999165534973,0.5034999847412109,345596000,0.48341694474220276
NVDA,2014-12-18,0.5097500085830688,0.515749990940094,0.5007500052452087,0.5055000185966492,226156000,0.4853370487689972
NVDA,2014-12-19,0.5090000033378601,0.512499988079071,0.5042499899864197,0.5105000138282776,325528000,0.49013760685920715
NVDA,2014-12-22,0.5099999904632568,0.5195000171661377,0.5082499980926514,0.5195000171661377,148976000,0.4987786114215851
NVDA,2014-12-23,0.5235000252723694,0.5260000228881836,0.515749990940094,0.5162500143051147,109280000,0.4956582188606262
NVDA,2014-12-24,0.5174999833106995,0.5182499885559082,0.5137500166893005,0.5142499804496765,45644000,0.4937380254268646
NVDA,2014-12-26,0.5142499804496765,0.5174999833106995,0.5130000114440918,0.5147500038146973,52636000,0.4942180812358856
NVDA,2014-12-29,0.5132499933242798,0.5174999833106995,0.5107499957084656,0.5139999985694885,82944000,0.49349790811538696
NVDA,2014-12-30,0.5105000138282776,0.5130000114440918,0.5084999799728394,0.5092499852180481,112120000,0.48893749713897705
NVDA,2014-12-31,0.5099999904632568,0.5127500295639038,0.4997499883174896,0.5012500286102295,166300000,0.4812565743923187
NVDA,2015-01-02,0.503250002861023,0.5070000290870667,0.49524998664855957,0.503250002861023,113680000,0.4831768572330475
NVDA,2015-01-05,0.503250002861023,0.5047500133514404,0.4925000071525574,0.4947499930858612,197952000,0.4750159680843353
NVDA,2015-01-06,0.49549999833106995,0.4959999918937683,0.4792500138282776,0.47975000739097595,197764000,0.46061426401138306
NVDA,2015-01-07,0.4832499921321869,0.48750001192092896,0.47699999809265137,0.47850000858306885,321808000,0.4594140648841858
NVDA,2015-01-08,0.48399999737739563,0.49950000643730164,0.48374998569488525,0.4964999854564667,283780000,0.4766961336135864
NVDA,2015-01-09,0.49825000762939453,0.5022500157356262,0.49149999022483826,0.4984999895095825,209540000,0.47861626744270325
NVDA,2015-01-12,0.4997499883174896,0.5,0.48774999380111694,0.492249995470047,190732000,0.4726155400276184
NVDA,2015-01-13,0.4959999918937683,0.5059999823570251,0.4880000054836273,0.49149999022483826,236720000,0.4718954563140869
NVDA,2015-01-14,0.48625001311302185,0.4950000047683716,0.48500001430511475,0.4934999942779541,155260000,0.4738156795501709
NVDA,2015-01-15,0.4970000088214874,0.5,0.4897499978542328,0.49000000953674316,188932000,0.4704552888870239
NVDA,2015-01-16,0.4892500042915344,0.49950000643730164,0.48774999380111694,0.49900001287460327,181512000,0.47909632325172424
NVDA,2015-01-20,0.5024999976158142,0.5052499771118164,0.49424999952316284,0.5005000233650208,140308000,0.4805365204811096
NVDA,2015-01-21,0.49775001406669617,0.5087500214576721,0.49424999952316284,0.5074999928474426,144780000,0.48725733160972595
NVDA,2015-01-22,0.5084999799728394,0.5177500247955322,0.503250002861023,0.5162500143051147,159712000,0.4956582188606262
NVDA,2015-01-23,0.5167499780654907,0.518750011920929,0.512499988079071,0.5177500247955322,120416000,0.4970984160900116
NVDA,2015-01-26,0.515500009059906,0.5180000066757202,0.5122500061988831,0.515500009059906,133240000,0.4949381649494171
NVDA,2015-01-27,0.5074999928474426,0.5080000162124634,0.4897499978542328,0.4907500147819519,357948000,0.47117549180984497
NVDA,2015-01-28,0.49674999713897705,0.4987500011920929,0.48249998688697815,0.4827499985694885,272728000,0.46349456906318665
NVDA,2015-01-29,0.4830000102519989,0.4972499907016754,0.4807499945163727,0.4945000112056732,235340000,0.47477585077285767
NVDA,2015-01-30,0.4909999966621399,0.49674999713897705,0.4792500138282776,0.47999998927116394,298200000,0.46085426211357117
NVDA,2015-02-02,0.4830000102519989,0.4925000071525574,0.47350001335144043,0.49050000309944153,259604000,0.47093531489372253
NVDA,2015-02-03,0.49399998784065247,0.503250002861023,0.49149999022483826,0.5027499794960022,183468000,0.4826968014240265
NVDA,2015-02-04,0.5012500286102295,0.5097500085830688,0.4997499883174896,0.5040000081062317,181516000,0.4838969111442566
NVDA,2015-02-05,0.5044999718666077,0.512499988079071,0.5040000081062317,0.5122500061988831,140448000,0.49181777238845825
NVDA,2015-02-06,0.5117499828338623,0.5177500247955322,0.5077499747276306,0.5099999904632568,210524000,0.48965752124786377
NVDA,2015-02-09,0.5070000290870667,0.5109999775886536,0.5037500262260437,0.5095000267028809,273944000,0.4891776442527771
NVDA,2015-02-10,0.5099999904632568,0.5239999890327454,0.5077499747276306,0.5237500071525574,226204000,0.5028592348098755
NVDA,2015-02-11,0.5249999761581421,0.5249999761581421,0.5167499780654907,0.5202500224113464,320832000,0.49949878454208374
NVDA,2015-02-12,0.550000011920929,0.5625,0.546750009059906,0.5575000047683716,676904000,0.5352630019187927
NVDA,2015-02-13,0.5562499761581421,0.5584999918937683,0.5477499961853027,0.5577499866485596,310084000,0.5355029106140137
NVDA,2015-02-17,0.5567499995231628,0.562250018119812,0.5532500147819519,0.559499979019165,203340000,0.5371832251548767
NVDA,2015-02-18,0.5587499737739563,0.5597500205039978,0.5519999861717224,0.5529999732971191,170948000,0.5309423804283142
NVDA,2015-02-19,0.5600000023841858,0.5609999895095825,0.5519999861717224,0.5544999837875366,169432000,0.5323825478553772
NVDA,2015-02-20,0.5540000200271606,0.5587499737739563,0.550000011920929,0.5584999918937683,157752000,0.5362230539321899
NVDA,2015-02-23,0.5582500100135803,0.5582500100135803,0.5512499809265137,0.5540000200271606,125008000,0.5319026112556458
NVDA,2015-02-24,0.5540000200271606,0.5577499866485596,0.5490000247955322,0.5577499866485596,149356000,0.5375649929046631
NVDA,2015-02-25,0.5554999709129333,0.5580000281333923,0.5509999990463257,0.5534999966621399,123820000,0.5334687232971191
NVDA,2015-02-26,0.5540000200271606,0.5582500100135803,0.5504999756813049,0.5550000071525574,152864000,0.5349143147468567
NVDA,2015-02-27,0.5534999966621399,0.5547500252723694,0.5494999885559082,0.5515000224113464,157492000,0.5315411686897278
NVDA,2015-03-02,0.550000011920929,0.5680000185966492,0.5492500066757202,0.5649999976158142,301512000,0.5445525646209717
NVDA,2015-03-03,0.5607500076293945,0.5634999871253967,0.5527499914169312,0.5544999837875366,160344000,0.5344324707984924
NVDA,2015-03-04,0.5525000095367432,0.5619999766349792,0.5502499938011169,0.5607500076293945,226840000,0.5404564738273621
NVDA,2015-03-05,0.5607500076293945,0.5724999904632568,0.559249997138977,0.5715000033378601,323056000,0.5508173704147339
NVDA,2015-03-06,0.5682500004768372,0.5709999799728394,0.5632500052452087,0.5637500286102295,257392000,0.5433478951454163
NVDA,2015-03-09,0.5640000104904175,0.5695000290870667,0.562749981880188,0.5652499794960022,222388000,0.5447933673858643
NVDA,2015-03-10,0.5677499771118164,0.5787500143051147,0.5667499899864197,0.574999988079071,527212000,0.5541906952857971
NVDA,2015-03-11,0.574999988079071,0.5824999809265137,0.5705000162124634,0.5720000267028809,262120000,0.5512993335723877
NVDA,2015-03-12,0.5665000081062317,0.5707499980926514,0.5559999942779541,0.5667499899864197,406972000,0.5462390780448914
NVDA,2015-03-13,0.5640000104904175,0.5690000057220459,0.5562499761581421,0.5674999952316284,359288000,0.5469621419906616
NVDA,2015-03-16,0.5720000267028809,0.577750027179718,0.5682500004768372,0.5742499828338623,236956000,0.5534679889678955
NVDA,2015-03-17,0.5730000138282776,0.5814999938011169,0.5690000057220459,0.581250011920929,299900000,0.5602145195007324
NVDA,2015-03-18,0.581250011920929,0.5842499732971191,0.5665000081062317,0.5717499852180481,413844000,0.5510583519935608
NVDA,2015-03-19,0.5737500190734863,0.5824999809265137,0.5695000290870667,0.5805000066757202,310756000,0.5594916939735413
NVDA,2015-03-20,0.5852500200271606,0.5902500152587891,0.5797500014305115,0.5867499709129333,462084000,0.5655153393745422
NVDA,2015-03-23,0.5692499876022339,0.5767499804496765,0.5674999952316284,0.5677499771118164,426012000,0.547203004360199
NVDA,2015-03-24,0.5659999847412109,0.5699999928474426,0.5575000047683716,0.5600000023841858,330480000,0.5397335290908813
NVDA,2015-03-25,0.5597500205039978,0.5597500205039978,0.5242499709129333,0.5260000228881836,542552000,0.5069639682769775
NVDA,2015-03-26,0.515250027179718,0.5264999866485596,0.5115000009536743,0.5242499709129333,311920000,0.5052773356437683
NVDA,2015-03-27,0.5272499918937683,0.5364999771118164,0.518750011920929,0.534500002861023,318288000,0.5151562690734863
NVDA,2015-03-30,0.5370000004768372,0.5394999980926514,0.5299999713897705,0.5367500185966492,253252000,0.5173248052597046
NVDA,2015-03-31,0.5352500081062317,0.5357499718666077,0.5227500200271606,0.5232499837875366,357276000,0.5043134093284607
NVDA,2015-04-01,0.5252500176429749,0.5270000100135803,0.5162500143051147,0.5252500176429749,330768000,0.5062410235404968
NVDA,2015-04-02,0.528249979019165,0.5297499895095825,0.5220000147819519,0.5264999866485596,192204000,0.5074460506439209
NVDA,2015-04-06,0.5242499709129333,0.5435000061988831,0.518750011920929,0.5417500138282776,515864000,0.5221440196037292
NVDA,2015-04-07,0.5417500138282776,0.5525000095367432,0.5387499928474426,0.546500027179718,413964000,0.5267221331596375
NVDA,2015-04-08,0.546999990940094,0.5525000095367432,0.5417500138282776,0.5504999756813049,366432000,0.5305773019790649
NVDA,2015-04-09,0.5462499856948853,0.5649999976158142,0.5460000038146973,0.5632500052452087,379432000,0.5428659319877625
NVDA,2015-04-10,0.5637500286102295,0.5692499876022339,0.5617499947547913,0.5690000057220459,258728000,0.5484078526496887
NVDA,2015-04-13,0.5677499771118164,0.5709999799728394,0.5612499713897705,0.5637500286102295,236724000,0.5433478951454163
NVDA,2015-04-14,0.5615000128746033,0.5637500286102295,0.5534999966621399,0.5590000152587891,220276000,0.5387697219848633
NVDA,2015-04-15,0.5605000257492065,0.5699999928474426,0.5577499866485596,0.565750002861023,243560000,0.5452753901481628
NVDA,2015-04-16,0.5625,0.5672500133514404,0.5582500100135803,0.562250018119812,155284000,0.5419021844863892
NVDA,2015-04-17,0.5504999756813049,0.5605000257492065,0.5502499938011169,0.5550000071525574,293636000,0.5349143147468567
NVDA,2015-04-20,0.5575000047683716,0.5609999895095825,0.5512499809265137,0.5522500276565552,231624000,0.5322641730308533
NVDA,2015-04-21,0.5590000152587891,0.5590000152587891,0.5487499833106995,0.5515000224113464,230456000,0.5315411686897278
NVDA,2015-04-22,0.5547500252723694,0.5584999918937683,0.5462499856948853,0.5577499866485596,207420000,0.5375649929046631
NVDA,2015-04-23,0.5475000143051147,0.5607500076293945,0.5412499904632568,0.5554999709129333,259380000,0.5353960394859314
NVDA,2015-04-24,0.5552499890327454,0.5554999709129333,0.5444999933242798,0.5507500171661377,240960000,0.5308181047439575
NVDA,2015-04-27,0.5525000095367432,0.5647500157356262,0.5477499961853027,0.5550000071525574,248456000,0.5349143147468567
NVDA,2015-04-28,0.5540000200271606,0.5597500205039978,0.5487499833106995,0.5577499866485596,234484000,0.5375649929046631
NVDA,2015-04-29,0.5537499785423279,0.559249997138977,0.5512499809265137,0.5534999966621399,195156000,0.5334687232971191
NVDA,2015-04-30,0.5507500171661377,0.5577499866485596,0.5494999885559082,0.5550000071525574,218844000,0.5349143147468567
NVDA,2015-05-01,0.559499979019165,0.5705000162124634,0.5569999814033508,0.5687500238418579,256968000,0.5481666922569275
NVDA,2015-05-04,0.5682500004768372,0.5720000267028809,0.5634999871253967,0.5652499794960022,200720000,0.5447933673858643
NVDA,2015-05-05,0.5632500052452087,0.5640000104904175,0.5482500195503235,0.5507500171661377,292928000,0.5308181047439575
NVDA,2015-05-06,0.5537499785423279,0.5590000152587891,0.5452499985694885,0.5525000095367432,316484000,0.5325050950050354
NVDA,2015-05-07,0.5502499938011169,0.5640000104904175,0.5485000014305115,0.562250018119812,534564000,0.5419021844863892
NVDA,2015-05-08,0.5252500176429749,0.5460000038146973,0.5122500061988831,0.5207499861717224,1146552000,0.5019039511680603
NVDA,2015-05-11,0.5134999752044678,0.5210000276565552,0.5095000267028809,0.515749990940094,544144000,0.49708491563796997
NVDA,2015-05-12,0.5120000243186951,0.5249999761581421,0.5117499828338623,0.5207499861717224,388800000,0.5019039511680603
NVDA,2015-05-13,0.5245000123977661,0.5285000205039978,0.518750011920929,0.5237500071525574,308524000,0.5047955513000488
NVDA,2015-05-14,0.5252500176429749,0.5350000262260437,0.5239999890327454,0.5322499871253967,293052000,0.5129877328872681
NVDA,2015-05-15,0.534500002861023,0.5370000004768372,0.5292500257492065,0.5325000286102295,215824000,0.513228714466095
NVDA,2015-05-18,0.53125,0.5350000262260437,0.5287500023841858,0.5317500233650208,324972000,0.5125060081481934
NVDA,2015-05-19,0.5299999713897705,0.5317500233650208,0.5249999761581421,0.5260000228881836,253808000,0.5093106627464294
NVDA,2015-05-20,0.5262500047683716,0.5325000286102295,0.5254999995231628,0.5260000228881836,196824000,0.5093106627464294
NVDA,2015-05-21,0.5262500047683716,0.5285000205039978,0.5217499732971191,0.5222499966621399,239692000,0.5056795477867126
NVDA,2015-05-22,0.5235000252723694,0.5254999995231628,0.5202500224113464,0.5214999914169312,212592000,0.5049532651901245
NVDA,2015-05-26,0.5189999938011169,0.5224999785423279,0.5142499804496765,0.5182499885559082,259732000,0.5018065571784973
NVDA,2015-05-27,0.5217499732971191,0.5485000014305115,0.5199999809265137,0.5460000038146973,432332000,0.5286761522293091
NVDA,2015-05-28,0.5460000038146973,0.5552499890327454,0.5450000166893005,0.5534999966621399,327656000,0.5359379053115845
NVDA,2015-05-29,0.5534999966621399,0.5569999814033508,0.5525000095367432,0.5532500147819519,335168000,0.5356962084770203
NVDA,2015-06-01,0.5567499995231628,0.5649999976158142,0.5532500147819519,0.559499979019165,372660000,0.5417476892471313
NVDA,2015-06-02,0.5559999942779541,0.5590000152587891,0.5479999780654907,0.5485000014305115,224304000,0.5310966968536377
NVDA,2015-06-03,0.550000011920929,0.5542500019073486,0.5414999723434448,0.5425000190734863,250788000,0.5252871513366699
NVDA,2015-06-04,0.5392500162124634,0.5540000200271606,0.5392500162124634,0.5522500276565552,323712000,0.5347276329994202
NVDA,2015-06-05,0.5504999756813049,0.5590000152587891,0.5447499752044678,0.5565000176429749,313320000,0.5388426780700684
NVDA,2015-06-08,0.5547500252723694,0.5584999918937683,0.5375000238418579,0.543749988079071,342812000,0.5264973640441895
NVDA,2015-06-09,0.5442500114440918,0.5504999756813049,0.5432500243186951,0.546500027179718,256888000,0.5291602611541748
NVDA,2015-06-10,0.5400000214576721,0.5435000061988831,0.5337499976158142,0.5367500185966492,529460000,0.5197197198867798
NVDA,2015-06-11,0.5367500185966492,0.5462499856948853,0.5367500185966492,0.5425000190734863,283052000,0.5252871513366699
NVDA,2015-06-12,0.5389999747276306,0.5422499775886536,0.5264999866485596,0.5277500152587891,323728000,0.511005163192749
NVDA,2015-06-15,0.5249999761581421,0.5292500257492065,0.5210000276565552,0.5267500281333923,306548000,0.5100367665290833
NVDA,2015-06-16,0.5257499814033508,0.5339999794960022,0.5205000042915344,0.5332499742507935,256892000,0.5163305401802063
NVDA,2015-06-17,0.5329999923706055,0.5425000190734863,0.5317500233650208,0.5394999980926514,233544000,0.5223821997642517
NVDA,2015-06-18,0.5440000295639038,0.5519999861717224,0.5425000190734863,0.5485000014305115,299404000,0.5310966968536377
NVDA,2015-06-19,0.5485000014305115,0.5529999732971191,0.5417500138282776,0.546750009059906,355656000,0.5294021368026733
NVDA,2015-06-22,0.5477499961853027,0.5507500171661377,0.5362499952316284,0.5444999933242798,514236000,0.5272237658500671
NVDA,2015-06-23,0.5454999804496765,0.5497499704360962,0.5262500047683716,0.5304999947547913,414064000,0.5136677622795105
NVDA,2015-06-24,0.5297499895095825,0.5325000286102295,0.5227500200271606,0.5252500176429749,253368000,0.5085843205451965
NVDA,2015-06-25,0.5252500176429749,0.5325000286102295,0.5252500176429749,0.5292500257492065,350460000,0.5124574899673462
NVDA,2015-06-26,0.5249999761581421,0.5254999995231628,0.5162500143051147,0.5184999704360962,421296000,0.5020485520362854
NVDA,2015-06-29,0.512499988079071,0.5177500247955322,0.5022500157356262,0.503000020980835,391724000,0.48704031109809875
NVDA,2015-06-30,0.5059999823570251,0.5082499980926514,0.49924999475479126,0.5027499794960022,315916000,0.4867982864379883
NVDA,2015-07-01,0.515250027179718,0.5224999785423279,0.5055000185966492,0.5099999904632568,302892000,0.4938182830810547
NVDA,2015-07-02,0.5097500085830688,0.5137500166893005,0.5072500109672546,0.5105000138282776,145764000,0.4943024814128876
NVDA,2015-07-06,0.5062500238418579,0.5132499933242798,0.5005000233650208,0.5042499899864197,214776000,0.4882507622241974
NVDA,2015-07-07,0.5012500286102295,0.503250002861023,0.4790000021457672,0.4947499930858612,594252000,0.4790521264076233
NVDA,2015-07-08,0.492000013589859,0.4950000047683716,0.4872500002384186,0.49125000834465027,332492000,0.4756631851196289
NVDA,2015-07-09,0.49900001287460327,0.5012500286102295,0.48225000500679016,0.48524999618530273,357588000,0.4698534309864044
NVDA,2015-07-10,0.49149999022483826,0.49825000762939453,0.49024999141693115,0.4937500059604645,216708000,0.47808384895324707
NVDA,2015-07-13,0.4987500011920929,0.4997499883174896,0.4937500059604645,0.4970000088214874,212472000,0.48123085498809814
NVDA,2015-07-14,0.49775001406669617,0.49825000762939453,0.4907500147819519,0.4972499907016754,249216000,0.4814727008342743
NVDA,2015-07-15,0.4959999918937683,0.49924999475479126,0.4892500042915344,0.4937500059604645,265732000,0.47808384895324707
NVDA,2015-07-16,0.49674999713897705,0.5047500133514404,0.4950000047683716,0.5047500133514404,282848000,0.4887348711490631
NVDA,2015-07-17,0.503000020980835,0.5034999847412109,0.49524998664855957,0.5017499923706055,220372000,0.4858299195766449
NVDA,2015-07-20,0.5017499923706055,0.5037500262260437,0.49125000834465027,0.4925000071525574,188412000,0.476873517036438
NVDA,2015-07-21,0.49149999022483826,0.5017499923706055,0.49149999022483826,0.4947499930858612,149720000,0.4790521264076233
NVDA,2015-07-22,0.49125000834465027,0.49125000834465027,0.4792500138282776,0.48524999618530273,356472000,0.4698534309864044
NVDA,2015-07-23,0.48625001311302185,0.4984999895095825,0.48524999618530273,0.49125000834465027,169916000,0.4756631851196289
NVDA,2015-07-24,0.4947499930858612,0.49524998664855957,0.48350000381469727,0.4855000078678131,188844000,0.47009560465812683
NVDA,2015-07-27,0.48124998807907104,0.4882499873638153,0.47725000977516174,0.4827499985694885,192420000,0.4674328565597534
NVDA,2015-07-28,0.48399999737739563,0.4964999854564667,0.4790000021457672,0.4932500123977661,198308000,0.47759974002838135
NVDA,2015-07-29,0.492249995470047,0.503250002861023,0.49024999141693115,0.49924999475479126,232680000,0.48340925574302673
NVDA,2015-07-30,0.49799999594688416,0.5055000185966492,0.49799999594688416,0.5005000233650208,190180000,0.48461970686912537
NVDA,2015-07-31,0.5024999976158142,0.5027499794960022,0.4957500100135803,0.4987500011920929,218340000,0.4829251766204834
NVDA,2015-08-03,0.5027499794960022,0.5077499747276306,0.4962500035762787,0.5072500109672546,397132000,0.4911554157733917
NVDA,2015-08-04,0.5055000185966492,0.5107499957084656,0.5034999847412109,0.5092499852180481,260100000,0.4930921494960785
NVDA,2015-08-05,0.5217499732971191,0.5222499966621399,0.5134999752044678,0.5145000219345093,234628000,0.49817535281181335
NVDA,2015-08-06,0.5132499933242798,0.5170000195503235,0.5027499794960022,0.5112500190734863,655676000,0.49502870440483093
NVDA,2015-08-07,0.5615000128746033,0.5842499732971191,0.546999990940094,0.5745000243186951,1405248000,0.5562717318534851
NVDA,2015-08-10,0.5705000162124634,0.5987499952316284,0.5669999718666077,0.5945000052452087,662304000,0.5756371021270752
NVDA,2015-08-11,0.5857499837875366,0.5972499847412109,0.5857499837875366,0.5914999842643738,435008000,0.5727323889732361
NVDA,2015-08-12,0.5820000171661377,0.5972499847412109,0.5820000171661377,0.5929999947547913,384048000,0.5741848349571228
NVDA,2015-08-13,0.59375,0.5950000286102295,0.5864999890327454,0.5879999995231628,276884000,0.5693435072898865
NVDA,2015-08-14,0.5874999761581421,0.5920000076293945,0.5839999914169312,0.5885000228881836,214652000,0.5698274970054626
NVDA,2015-08-17,0.5874999761581421,0.5874999761581421,0.5774999856948853,0.5847499966621399,273880000,0.5661965608596802
NVDA,2015-08-18,0.5805000066757202,0.5845000147819519,0.5724999904632568,0.5770000219345093,287084000,0.5610431432723999
NVDA,2015-08-19,0.5762500166893005,0.5827500224113464,0.5684999823570251,0.5747500061988831,249248000,0.5588552951812744
NVDA,2015-08-20,0.5682500004768372,0.5709999799728394,0.5512499809265137,0.5540000200271606,426932000,0.5386792421340942
NVDA,2015-08-21,0.550000011920929,0.559249997138977,0.5362499952316284,0.5367500185966492,382664000,0.5219062566757202
NVDA,2015-08-24,0.5067499876022339,0.5457500219345093,0.5,0.5177500247955322,682284000,0.5034317374229431
NVDA,2015-08-25,0.5404999852180481,0.5425000190734863,0.5070000290870667,0.5070000290870667,622684000,0.4929788410663605
NVDA,2015-08-26,0.5235000252723694,0.5457500219345093,0.5195000171661377,0.5452499985694885,614976000,0.5301711559295654
NVDA,2015-08-27,0.5509999990463257,0.5659999847412109,0.5477499961853027,0.565750002861023,463764000,0.550104558467865
NVDA,2015-08-28,0.565750002861023,0.5717499852180481,0.5617499947547913,0.5682500004768372,320944000,0.5525350570678711
NVDA,2015-08-31,0.565500020980835,0.5695000290870667,0.5597500205039978,0.5619999766349792,219352000,0.5464580059051514
NVDA,2015-09-01,0.5457500219345093,0.5550000071525574,0.5350000262260437,0.5389999747276306,353408000,0.5240939259529114
NVDA,2015-09-02,0.5537499785423279,0.5554999709129333,0.5444999933242798,0.5552499890327454,344044000,0.5398945212364197
NVDA,2015-09-03,0.5634999871253967,0.5662500262260437,0.5557500123977661,0.5567499995231628,262556000,0.5413532853126526
NVDA,2015-09-04,0.547249972820282,0.5559999942779541,0.5435000061988831,0.543749988079071,287972000,0.5287125110626221
NVDA,2015-09-08,0.5569999814033508,0.5692499876022339,0.5547500252723694,0.5669999718666077,238448000,0.5513194799423218
NVDA,2015-09-09,0.5687500238418579,0.5734999775886536,0.5544999837875366,0.5557500123977661,289392000,0.5403807759284973
NVDA,2015-09-10,0.5525000095367432,0.5715000033378601,0.550000011920929,0.5644999742507935,357076000,0.5488885641098022
NVDA,2015-09-11,0.5582500100135803,0.5699999928474426,0.5559999942779541,0.5662500262260437,301584000,0.5505906343460083
NVDA,2015-09-14,0.5690000057220459,0.5707499980926514,0.5642499923706055,0.5672500133514404,192460000,0.5515629053115845
NVDA,2015-09-15,0.5674999952316284,0.5764999985694885,0.565750002861023,0.5734999775886536,327976000,0.5576397776603699
NVDA,2015-09-16,0.5724999904632568,0.5807499885559082,0.5682500004768372,0.5774999856948853,173508000,0.5615293383598328
NVDA,2015-09-17,0.5874999761581421,0.5927500128746033,0.5814999938011169,0.5827500224113464,268712000,0.5666341185569763
NVDA,2015-09-18,0.5747500061988831,0.5872499942779541,0.5712500214576721,0.5822499990463257,326412000,0.5661479234695435
NVDA,2015-09-21,0.5830000042915344,0.5895000100135803,0.5799999833106995,0.5882499814033508,281840000,0.5719820857048035
NVDA,2015-09-22,0.5755000114440918,0.5795000195503235,0.5692499876022339,0.5722500085830688,228356000,0.5564244389533997
NVDA,2015-09-23,0.5727499723434448,0.578499972820282,0.5705000162124634,0.574999988079071,161632000,0.5590982437133789
NVDA,2015-09-24,0.5715000033378601,0.5920000076293945,0.5625,0.5860000252723694,382440000,0.5697941780090332
NVDA,2015-09-25,0.5932499766349792,0.6017500162124634,0.5845000147819519,0.5902500152587891,369692000,0.5739266872406006
NVDA,2015-09-28,0.5902500152587891,0.593999981880188,0.5787500143051147,0.5824999809265137,395584000,0.566391110420227
NVDA,2015-09-29,0.5887500047683716,0.59375,0.5805000066757202,0.5927500128746033,380736000,0.5763574838638306
NVDA,2015-09-30,0.5982499718666077,0.6169999837875366,0.5947499871253967,0.6162499785423279,556380000,0.5992078185081482
NVDA,2015-10-01,0.6162499785423279,0.6179999709129333,0.5867499709129333,0.6042500138282776,489296000,0.5875394344329834
NVDA,2015-10-02,0.6010000109672546,0.6200000047683716,0.5947499871253967,0.6200000047683716,386144000,0.6028538346290588
NVDA,2015-10-05,0.6240000128746033,0.6432499885559082,0.6207500100135803,0.6355000138282776,482024000,0.617925226688385
NVDA,2015-10-06,0.6287500262260437,0.6464999914169312,0.6262500286102295,0.643750011920929,453216000,0.6259472370147705
NVDA,2015-10-07,0.6452500224113464,0.6570000052452087,0.6347500085830688,0.6504999995231628,310152000,0.6325104832649231
NVDA,2015-10-08,0.6477500200271606,0.656000018119812,0.6367499828338623,0.6542500257492065,460068000,0.6361567378044128
NVDA,2015-10-09,0.6507499814033508,0.6570000052452087,0.6395000219345093,0.6517500281333923,423248000,0.6337257623672485
NVDA,2015-10-12,0.6524999737739563,0.6625000238418579,0.6477500200271606,0.6587499976158142,227588000,0.6405322551727295
NVDA,2015-10-13,0.6535000205039978,0.6639999747276306,0.6512500047683716,0.6600000262260437,298444000,0.6417476534843445
NVDA,2015-10-14,0.6607499718666077,0.6947500109672546,0.6600000262260437,0.6840000152587891,612148000,0.6650843024253845
NVDA,2015-10-15,0.6852499842643738,0.6997500061988831,0.6782500147819519,0.6857500076293945,526048000,0.6667856574058533
NVDA,2015-10-16,0.6880000233650208,0.703000009059906,0.6862499713897705,0.6965000033378601,448396000,0.6772383451461792
NVDA,2015-10-19,0.6987500190734863,0.7020000219345093,0.687250018119812,0.6952499747276306,294712000,0.6760228872299194
NVDA,2015-10-20,0.6922500133514404,0.6974999904632568,0.6869999766349792,0.6942499876022339,264824000,0.6750504970550537
NVDA,2015-10-21,0.6984999775886536,0.702750027179718,0.6840000152587891,0.6852499842643738,386280000,0.6662994623184204
NVDA,2015-10-22,0.6932500004768372,0.7122499942779541,0.6922500133514404,0.7099999785423279,306884000,0.6903648376464844
NVDA,2015-10-23,0.7162500023841858,0.7195000052452087,0.7055000066757202,0.7147499918937683,381776000,0.6949836015701294
NVDA,2015-10-26,0.7152500152587891,0.7170000076293945,0.7049999833106995,0.7114999890327454,247436000,0.691823422908783
NVDA,2015-10-27,0.7080000042915344,0.715499997138977,0.7074999809265137,0.7110000252723694,208268000,0.6913374662399292
NVDA,2015-10-28,0.715499997138977,0.7167500257492065,0.7049999833106995,0.7167500257492065,217036000,0.6969284415245056
NVDA,2015-10-29,0.7052500247955322,0.7124999761581421,0.690750002861023,0.6919999718666077,327168000,0.672862708568573
NVDA,2015-10-30,0.6995000243186951,0.7142500281333923,0.6942499876022339,0.7092499732971191,301160000,0.6896357536315918
NVDA,2015-11-02,0.7114999890327454,0.7182499766349792,0.7072499990463257,0.7174999713897705,190088000,0.6976577043533325
NVDA,2015-11-03,0.7132499814033508,0.7172499895095825,0.7045000195503235,0.7124999761581421,376768000,0.6927956938743591
NVDA,2015-11-04,0.7105000019073486,0.715749979019165,0.6974999904632568,0.7007499933242798,442264000,0.681370735168457
NVDA,2015-11-05,0.7042499780654907,0.706250011920929,0.690750002861023,0.6927499771118164,478800000,0.6735920310020447
NVDA,2015-11-06,0.7612500190734863,0.7985000014305115,0.7455000281333923,0.7887499928474426,1172272000,0.7669371366500854
NVDA,2015-11-09,0.781000018119812,0.7875000238418579,0.7742499709129333,0.7852500081062317,492568000,0.7635340094566345
NVDA,2015-11-10,0.7749999761581421,0.7792500257492065,0.7537500262260437,0.7702500224113464,552260000,0.7489487528800964
NVDA,2015-11-11,0.7707499861717224,0.7762500047683716,0.7599999904632568,0.7627500295639038,619896000,0.7416563630104065
NVDA,2015-11-12,0.7609999775886536,0.7680000066757202,0.7567499876022339,0.7599999904632568,291080000,0.7389823198318481
NVDA,2015-11-13,0.7607499957084656,0.7639999985694885,0.7412499785423279,0.7450000047683716,292940000,0.7243969440460205
NVDA,2015-11-16,0.7547500133514404,0.7605000138282776,0.7487499713897705,0.7599999904632568,344280000,0.7389823198318481
NVDA,2015-11-17,0.7620000243186951,0.7664999961853027,0.7567499876022339,0.7599999904632568,257048000,0.7389823198318481
NVDA,2015-11-18,0.7602499723434448,0.7767500281333923,0.7519999742507935,0.7757499814033508,350216000,0.757161021232605
NVDA,2015-11-19,0.7785000205039978,0.7857499718666077,0.7722499966621399,0.777999997138977,254072000,0.7593568563461304
NVDA,2015-11-20,0.7837499976158142,0.7892500162124634,0.7789999842643738,0.7847499847412109,239744000,0.7659452557563782
NVDA,2015-11-23,0.7912499904632568,0.7912499904632568,0.7702500224113464,0.7730000019073486,242552000,0.7544767260551453
NVDA,2015-11-24,0.7730000019073486,0.7860000133514404,0.7695000171661377,0.7792500257492065,195428000,0.7605770826339722
NVDA,2015-11-25,0.7777500152587891,0.7870000004768372,0.7754999995231628,0.778249979019165,138300000,0.7596008777618408
NVDA,2015-11-27,0.7797499895095825,0.7872499823570251,0.7757499814033508,0.7847499847412109,86996000,0.7659452557563782
NVDA,2015-11-30,0.7854999899864197,0.796500027179718,0.7847499847412109,0.7929999828338623,327244000,0.7739976048469543
NVDA,2015-12-01,0.800000011920929,0.8195000290870667,0.7992500066757202,0.8187500238418579,409496000,0.7991304397583008
NVDA,2015-12-02,0.8199999928474426,0.828499972820282,0.8107500076293945,0.8125,294240000,0.7930302619934082
NVDA,2015-12-03,0.8190000057220459,0.8274999856948853,0.8067499995231628,0.8107500076293945,246656000,0.7913222312927246
NVDA,2015-12-04,0.8107500076293945,0.8452500104904175,0.8107500076293945,0.84375,458756000,0.8235313892364502
NVDA,2015-12-07,0.843500018119812,0.843500018119812,0.8252500295639038,0.827750027179718,333588000,0.8079149723052979
NVDA,2015-12-08,0.8174999952316284,0.8424999713897705,0.812250018119812,0.8389999866485596,314488000,0.8188953399658203
NVDA,2015-12-09,0.8387500047683716,0.84375,0.809249997138977,0.8177499771118164,372676000,0.798154354095459
NVDA,2015-12-10,0.8202499747276306,0.8289999961853027,0.8174999952316284,0.8245000243186951,236596000,0.8047427535057068
NVDA,2015-12-11,0.8162500262260437,0.8220000267028809,0.8105000257492065,0.812250018119812,227320000,0.7927862405776978
NVDA,2015-12-14,0.8130000233650208,0.8187500238418579,0.8044999837875366,0.8142499923706055,275892000,0.7947382926940918
NVDA,2015-12-15,0.8234999775886536,0.8299999833106995,0.8190000057220459,0.8242499828338623,307296000,0.8044987320899963
NVDA,2015-12-16,0.8259999752044678,0.8320000171661377,0.8187500238418579,0.8292499780654907,236356000,0.8093786835670471
NVDA,2015-12-17,0.8305000066757202,0.8389999866485596,0.8162500262260437,0.8167499899864197,254160000,0.7971786260604858
NVDA,2015-12-18,0.8109999895095825,0.8192499876022339,0.8025000095367432,0.8034999966621399,395896000,0.7842459678649902
NVDA,2015-12-21,0.812250018119812,0.8232499957084656,0.8050000071525574,0.8224999904632568,284216000,0.8027907609939575
NVDA,2015-12-22,0.824999988079071,0.8314999938011169,0.8182500004768372,0.8232499957084656,130012000,0.8035226464271545
NVDA,2015-12-23,0.8245000243186951,0.8297500014305115,0.8230000138282776,0.8264999985694885,122524000,0.8066949248313904
NVDA,2015-12-24,0.8240000009536743,0.831250011920929,0.8227499723434448,0.8292499780654907,52448000,0.8093786835670471
NVDA,2015-12-28,0.8205000162124634,0.828499972820282,0.8090000152587891,0.828499972820282,142024000,0.8086466789245605
NVDA,2015-12-29,0.8289999961853027,0.8445000052452087,0.8267499804496765,0.8420000076293945,203660000,0.8218234181404114
NVDA,2015-12-30,0.8412500023841858,0.8485000133514404,0.8345000147819519,0.8347499966621399,180344000,0.814747154712677
NVDA,2015-12-31,0.8335000276565552,0.8372499942779541,0.8240000009536743,0.8240000009536743,148528000,0.8042545914649963
NVDA,2016-01-04,0.8072500228881836,0.8144999742507935,0.8009999990463257,0.809249997138977,358076000,0.7898582220077515
NVDA,2016-01-05,0.8245000243186951,0.8360000252723694,0.8125,0.8222500085830688,490272000,0.8025465607643127
NVDA,2016-01-06,0.8087499737739563,0.8125,0.7789999842643738,0.7882500290870667,449344000,0.7693613767623901
NVDA,2016-01-07,0.7684999704360962,0.7737500071525574,0.746999979019165,0.7570000290870667,645304000,0.7388601303100586
NVDA,2016-01-08,0.7667499780654907,0.7674999833106995,0.7392500042915344,0.7407500147819519,398472000,0.7229994535446167
NVDA,2016-01-11,0.7415000200271606,0.7472500205039978,0.7287499904632568,0.7419999837875366,409372000,0.7242196202278137
NVDA,2016-01-12,0.7552499771118164,0.765500009059906,0.7492499947547913,0.7544999718666077,469356000,0.7364200353622437
NVDA,2016-01-13,0.7602499723434448,0.765250027179718,0.7307500243186951,0.7315000295639038,481672000,0.7139712572097778
NVDA,2016-01-14,0.7164999842643738,0.7250000238418579,0.6955000162124634,0.7167500257492065,600236000,0.699574887752533
NVDA,2016-01-15,0.6880000233650208,0.6962500214576721,0.6660000085830688,0.6777499914169312,841452000,0.6615093350410461
NVDA,2016-01-19,0.6917499899864197,0.7112500071525574,0.6804999709129333,0.6832500100135803,457140000,0.6668773889541626
NVDA,2016-01-20,0.6702499985694885,0.6957499980926514,0.6612499952316284,0.6869999766349792,481180000,0.6705375909805298
NVDA,2016-01-21,0.6945000290870667,0.7057499885559082,0.6802499890327454,0.6949999928474426,481456000,0.678345799446106
NVDA,2016-01-22,0.7082499861717224,0.7160000205039978,0.7067499756813049,0.7112500071525574,257996000,0.6942064762115479
NVDA,2016-01-25,0.7110000252723694,0.7192500233650208,0.7089999914169312,0.7105000019073486,270728000,0.6934743523597717
NVDA,2016-01-26,0.7120000123977661,0.7204999923706055,0.7047500014305115,0.7174999713897705,227944000,0.7003068923950195
NVDA,2016-01-27,0.7164999842643738,0.71875,0.6955000162124634,0.7089999914169312,231700000,0.6920103430747986
NVDA,2016-01-28,0.7147499918937683,0.7172499895095825,0.6875,0.7012500166893005,276776000,0.6844460368156433
NVDA,2016-01-29,0.7072499990463257,0.7337499856948853,0.7045000195503235,0.7322499752044678,310504000,0.7147030830383301
NVDA,2016-02-01,0.7315000295639038,0.7362499833106995,0.7252500057220459,0.7325000166893005,289884000,0.7149472832679749
NVDA,2016-02-02,0.7250000238418579,0.7287499904632568,0.6965000033378601,0.7014999985694885,341908000,0.6846901178359985
NVDA,2016-02-03,0.7070000171661377,0.7112500071525574,0.6887500286102295,0.7049999833106995,326772000,0.6881062984466553
NVDA,2016-02-04,0.7059999704360962,0.7212499976158142,0.6982499957084656,0.7052500247955322,348140000,0.6883503198623657
NVDA,2016-02-05,0.7005000114440918,0.7082499861717224,0.6587499976158142,0.6607499718666077,600428000,0.6449165940284729
NVDA,2016-02-08,0.6507499814033508,0.6539999842643738,0.6212499737739563,0.6305000185966492,608852000,0.6153916120529175
NVDA,2016-02-09,0.6230000257492065,0.6637499928474426,0.6200000047683716,0.6372500061988831,425372000,0.6219796538352966
NVDA,2016-02-10,0.6412500143051147,0.6597499847412109,0.6322500109672546,0.6357499957084656,335800000,0.620515763759613
NVDA,2016-02-11,0.6194999814033508,0.6389999985694885,0.6194999814033508,0.6324999928474426,340144000,0.6173436045646667
NVDA,2016-02-12,0.6424999833106995,0.6445000171661377,0.6187499761581421,0.6432499885559082,340816000,0.6278359293937683
NVDA,2016-02-16,0.6524999737739563,0.6757500171661377,0.6504999995231628,0.6747499704360962,485352000,0.6585811376571655
NVDA,2016-02-17,0.6832500100135803,0.6980000138282776,0.6804999709129333,0.6915000081062317,771468000,0.6749298572540283
NVDA,2016-02-18,0.7482500076293945,0.7745000123977661,0.7475000023841858,0.7509999871253967,1068660000,0.7330039739608765
NVDA,2016-02-19,0.746999979019165,0.7677500247955322,0.7412499785423279,0.7609999775886536,525628000,0.742764413356781
NVDA,2016-02-22,0.7720000147819519,0.796750009059906,0.7705000042915344,0.7879999876022339,449668000,0.7691173553466797
NVDA,2016-02-23,0.7817500233650208,0.7975000143051147,0.777999997138977,0.7900000214576721,369380000,0.7710694670677185
NVDA,2016-02-24,0.7867500185966492,0.796750009059906,0.7649999856948853,0.7954999804496765,336852000,0.7764376997947693
NVDA,2016-02-25,0.7985000014305115,0.8012499809265137,0.7829999923706055,0.797249972820282,349616000,0.7781457304954529
NVDA,2016-02-26,0.8009999990463257,0.8029999732971191,0.7839999794960022,0.7919999957084656,361964000,0.7730216383934021
NVDA,2016-02-29,0.7902500033378601,0.8004999756813049,0.7835000157356262,0.7839999794960022,323344000,0.768001139163971
NVDA,2016-03-01,0.7860000133514404,0.8187500238418579,0.7847499847412109,0.8187500238418579,348700000,0.8020420074462891
NVDA,2016-03-02,0.8142499923706055,0.8264999985694885,0.812749981880188,0.8234999775886536,233812000,0.8066950440406799
NVDA,2016-03-03,0.8224999904632568,0.8259999752044678,0.8052499890327454,0.8162500262260437,302004000,0.7995929718017578
NVDA,2016-03-04,0.8224999904632568,0.8232499957084656,0.8075000047683716,0.8137500286102295,175304000,0.7971441745758057
NVDA,2016-03-07,0.809249997138977,0.8147500157356262,0.7979999780654907,0.8084999918937683,239968000,0.7920012474060059
NVDA,2016-03-08,0.8002499938011169,0.8050000071525574,0.7912499904632568,0.793749988079071,274940000,0.7775520086288452
NVDA,2016-03-09,0.8007500171661377,0.8019999861717224,0.7829999923706055,0.7932500243186951,222788000,0.7770624160766602
NVDA,2016-03-10,0.7979999780654907,0.8025000095367432,0.7760000228881836,0.7919999957084656,286084000,0.7758378982543945
NVDA,2016-03-11,0.8037499785423279,0.8057500123977661,0.7942500114440918,0.8054999709129333,277400000,0.7890622019767761
NVDA,2016-03-14,0.8017500042915344,0.8107500076293945,0.7979999780654907,0.8075000047683716,190312000,0.7910216450691223
NVDA,2016-03-15,0.8032500147819519,0.8084999918937683,0.7892500162124634,0.8034999966621399,226216000,0.7871030569076538
NVDA,2016-03-16,0.7975000143051147,0.8302500247955322,0.793749988079071,0.8274999856948853,363644000,0.8106133341789246
NVDA,2016-03-17,0.8245000243186951,0.828499972820282,0.809249997138977,0.8205000162124634,353680000,0.8037562370300293
NVDA,2016-03-18,0.8302500247955322,0.856249988079071,0.824999988079071,0.8452500104904175,545512000,0.8280012607574463
NVDA,2016-03-21,0.8377500176429749,0.8479999899864197,0.8287500143051147,0.8477500081062317,337780000,0.8304501175880432
NVDA,2016-03-22,0.8450000286102295,0.8522499799728394,0.8357499837875366,0.8462499976158142,242012000,0.8289807438850403
NVDA,2016-03-23,0.8500000238418579,0.8669999837875366,0.8462499976158142,0.8607500195503235,429008000,0.8431847095489502
NVDA,2016-03-24,0.8529999852180481,0.8634999990463257,0.8502500057220459,0.8619999885559082,244956000,0.8444093465805054
NVDA,2016-03-28,0.8604999780654907,0.8744999766349792,0.859499990940094,0.8707500100135803,265388000,0.8529807329177856
NVDA,2016-03-29,0.8669999837875366,0.8867499828338623,0.8650000095367432,0.8847500085830688,261812000,0.8666950464248657
NVDA,2016-03-30,0.8880000114440918,0.90625,0.887499988079071,0.8939999938011169,376700000,0.8757563233375549
NVDA,2016-03-31,0.8980000019073486,0.8999999761581421,0.8837500214576721,0.890749990940094,379884000,0.8725727200508118
NVDA,2016-04-01,0.8852499723434448,0.9042500257492065,0.8784999847412109,0.9037500023841858,348292000,0.8853073716163635
NVDA,2016-04-04,0.9112499952316284,0.9160000085830688,0.8914999961853027,0.8949999809265137,393940000,0.8767358064651489
NVDA,2016-04-05,0.8870000243186951,0.9020000100135803,0.8834999799728394,0.893750011920929,339568000,0.8755115270614624
NVDA,2016-04-06,0.8824999928474426,0.8955000042915344,0.8657500147819519,0.8949999809265137,453376000,0.8767358064651489
NVDA,2016-04-07,0.8892499804496765,0.8972499966621399,0.8820000290870667,0.8857499957084656,378104000,0.867674708366394
NVDA,2016-04-08,0.8930000066757202,0.8987500071525574,0.8827499747276306,0.8914999961853027,255936000,0.8733071684837341
NVDA,2016-04-11,0.8967499732971191,0.9117500185966492,0.8939999938011169,0.8970000147819519,387524000,0.8786951899528503
NVDA,2016-04-12,0.8999999761581421,0.9012500047683716,0.8784999847412109,0.8960000276565552,292764000,0.8777154684066772
NVDA,2016-04-13,0.8999999761581421,0.918749988079071,0.8999999761581421,0.9185000061988831,350716000,0.8997564911842346
NVDA,2016-04-14,0.9160000085830688,0.925000011920929,0.9122499823570251,0.9210000038146973,416564000,0.9022054076194763
NVDA,2016-04-15,0.9207500219345093,0.9365000128746033,0.9177500009536743,0.9282500147819519,436972000,0.9093073606491089
NVDA,2016-04-18,0.9265000224113464,0.9265000224113464,0.9152500033378601,0.9242500066757202,307320000,0.9053890705108643
NVDA,2016-04-19,0.9277499914169312,0.9294999837875366,0.9020000100135803,0.9077500104904175,309152000,0.8892255425453186
NVDA,2016-04-20,0.90625,0.9167500138282776,0.9052500128746033,0.9112499952316284,200172000,0.8926541805267334
NVDA,2016-04-21,0.9114999771118164,0.9157500267028809,0.90625,0.9102500081062317,178280000,0.8916747570037842
NVDA,2016-04-22,0.9132500290870667,0.9194999933242798,0.9037500023841858,0.9067500233650208,223540000,0.8882461190223694
NVDA,2016-04-25,0.9070000052452087,0.9162499904632568,0.9045000076293945,0.9112499952316284,191972000,0.8926541805267334
NVDA,2016-04-26,0.9167500138282776,0.9272500276565552,0.9079999923706055,0.9120000004768372,214536000,0.8933889269828796
NVDA,2016-04-27,0.9097499847412109,0.9332500100135803,0.9079999923706055,0.9327499866485596,352396000,0.913715660572052
NVDA,2016-04-28,0.9269999861717224,0.9325000047683716,0.9027500152587891,0.9049999713897705,381224000,0.8865320086479187
NVDA,2016-04-29,0.9012500047683716,0.903249979019165,0.8784999847412109,0.8882499933242798,321904000,0.8701236844062805
NVDA,2016-05-02,0.8967499732971191,0.9054999947547913,0.8924999833106995,0.8999999761581421,256076000,0.8816339373588562
NVDA,2016-05-03,0.8897500038146973,0.8934999704360962,0.8815000057220459,0.8892499804496765,224024000,0.8711034059524536
NVDA,2016-05-04,0.8784999847412109,0.8792499899864197,0.8600000143051147,0.8690000176429749,525764000,0.8512665033340454
NVDA,2016-05-05,0.8762500286102295,0.8845000267028809,0.8677499890327454,0.8742499947547913,246884000,0.8564094305038452
NVDA,2016-05-06,0.8727499842643738,0.8855000138282776,0.8709999918937683,0.8832499980926514,183240000,0.8652257323265076
NVDA,2016-05-09,0.8855000138282776,0.8892499804496765,0.874750018119812,0.8820000290870667,333336000,0.8640010952949524
NVDA,2016-05-10,0.887499988079071,0.9004999995231628,0.8790000081062317,0.8989999890327454,269676000,0.8806542158126831
NVDA,2016-05-11,0.9017500281333923,0.9114999771118164,0.8967499732971191,0.9014999866485596,328176000,0.8831032514572144
NVDA,2016-05-12,0.9079999923706055,0.9120000004768372,0.8732500076293945,0.8892499804496765,670540000,0.8711034059524536
NVDA,2016-05-13,0.9797499775886536,1.024999976158142,0.9750000238418579,1.0245000123977661,2110256000,1.003592848777771
NVDA,2016-05-16,1.0167499780654907,1.0700000524520874,1.0134999752044678,1.0547499656677246,973032000,1.033225417137146
NVDA,2016-05-17,1.0499999523162842,1.0644999742507935,1.0364999771118164,1.0570000410079956,628392000,1.0354299545288086
NVDA,2016-05-18,1.0499999523162842,1.096250057220459,1.0499999523162842,1.0839999914169312,541072000,1.0618789196014404
NVDA,2016-05-19,1.0797499418258667,1.096500039100647,1.0782500505447388,1.0887500047683716,398880000,1.0665322542190552
NVDA,2016-05-20,1.0954999923706055,1.1127500534057617,1.09375,1.1082500219345093,391084000,1.0856341123580933
NVDA,2016-05-23,1.1130000352859497,1.1172499656677246,1.1032500267028809,1.1100000143051147,413636000,1.0873485803604126
NVDA,2016-05-24,1.1104999780654907,1.1375000476837158,1.1074999570846558,1.1339999437332153,415788000,1.1137431859970093
NVDA,2016-05-25,1.1375000476837158,1.1422499418258667,1.1202499866485596,1.1292500495910645,458076000,1.1090785264968872
NVDA,2016-05-26,1.131250023841858,1.1495000123977661,1.128000020980835,1.1412500143051147,309964000,1.1208640336990356
NVDA,2016-05-27,1.1425000429153442,1.1492500305175781,1.1387499570846558,1.1475000381469727,277416000,1.127002477645874
NVDA,2016-05-31,1.152500033378601,1.1705000400543213,1.1517499685287476,1.1679999828338623,412524000,1.1471359729766846
NVDA,2016-06-01,1.162500023841858,1.18149995803833,1.159000039100647,1.1702500581741333,387132000,1.149345874786377
NVDA,2016-06-02,1.1764999628067017,1.1885000467300415,1.1649999618530273,1.1785000562667847,329208000,1.157448649406433
NVDA,2016-06-03,1.1670000553131104,1.1684999465942383,1.1414999961853027,1.1619999408721924,461076000,1.1412432193756104
NVDA,2016-06-06,1.1649999618530273,1.1740000247955322,1.149999976158142,1.156000018119812,322512000,1.1353504657745361
NVDA,2016-06-07,1.1629999876022339,1.1694999933242798,1.1577500104904175,1.1582499742507935,193400000,1.137560248374939
NVDA,2016-06-08,1.1584999561309814,1.162750005722046,1.1449999809265137,1.1545000076293945,234616000,1.1338773965835571
NVDA,2016-06-09,1.1505000591278076,1.1862499713897705,1.1480000019073486,1.184499979019165,472168000,1.1633412837982178
NVDA,2016-06-10,1.1705000400543213,1.180999994277954,1.153499960899353,1.1549999713897705,400024000,1.134367823600769
NVDA,2016-06-13,1.15625,1.1924999952316284,1.15625,1.1697499752044678,475588000,1.1488548517227173
NVDA,2016-06-14,1.1670000553131104,1.1775000095367432,1.1540000438690186,1.1720000505447388,298344000,1.1510647535324097
NVDA,2016-06-15,1.1817500591278076,1.1942499876022339,1.1687500476837158,1.184000015258789,301036000,1.1628503799438477
NVDA,2016-06-16,1.1752500534057617,1.190750002861023,1.1637500524520874,1.1887500286102295,246456000,1.167515516281128
NVDA,2016-06-17,1.190250039100647,1.190500020980835,1.1632499694824219,1.1679999828338623,471000000,1.1471359729766846
NVDA,2016-06-20,1.186750054359436,1.2042499780654907,1.1859999895095825,1.1890000104904175,293768000,1.1677610874176025
NVDA,2016-06-21,1.194000005722046,1.1972500085830688,1.1799999475479126,1.1817500591278076,212508000,1.1606405973434448
NVDA,2016-06-22,1.184249997138977,1.1920000314712524,1.1787500381469727,1.1807500123977661,202620000,1.1596580743789673
NVDA,2016-06-23,1.1920000314712524,1.2135000228881836,1.191249966621399,1.212249994277954,297880000,1.1905955076217651
NVDA,2016-06-24,1.162500023841858,1.184000015258789,1.1325000524520874,1.1432499885559082,1017684000,1.1228281259536743
NVDA,2016-06-27,1.1337499618530273,1.1425000429153442,1.1142499446868896,1.13100004196167,449088000,1.1107971668243408
NVDA,2016-06-28,1.152500033378601,1.153749942779541,1.1317499876022339,1.1475000381469727,381920000,1.127002477645874
NVDA,2016-06-29,1.1575000286102295,1.1752500534057617,1.1545000076293945,1.1662499904632568,318932000,1.1454174518585205
NVDA,2016-06-30,1.1682499647140503,1.1825000047683716,1.158750057220459,1.1752500534057617,430940000,1.1542565822601318
NVDA,2016-07-01,1.1687500476837158,1.184000015258789,1.162500023841858,1.1664999723434448,218488000,1.145662784576416
NVDA,2016-07-05,1.159999966621399,1.1857500076293945,1.1507500410079956,1.183750033378601,371084000,1.1626052856445312
NVDA,2016-07-06,1.1755000352859497,1.1982500553131104,1.1694999933242798,1.191249966621399,273104000,1.1699705123901367
NVDA,2016-07-07,1.1992499828338623,1.2265000343322754,1.193750023841858,1.222249984741211,395400000,1.2004168033599854
NVDA,2016-07-08,1.2352499961853027,1.277250051498413,1.2304999828338623,1.2712500095367432,481932000,1.2485419511795044
NVDA,2016-07-11,1.2894999980926514,1.309999942779541,1.2879999876022339,1.3005000352859497,448776000,1.2772693634033203
NVDA,2016-07-12,1.315000057220459,1.3320000171661377,1.2984999418258667,1.3200000524520874,436760000,1.2964210510253906
NVDA,2016-07-13,1.3224999904632568,1.3300000429153442,1.3174999952316284,1.3194999694824219,324604000,1.2959299087524414
NVDA,2016-07-14,1.3265000581741333,1.3450000286102295,1.315500020980835,1.3329999446868896,316892000,1.3091884851455688
NVDA,2016-07-15,1.315999984741211,1.3235000371932983,1.2960000038146973,1.3174999952316284,428616000,1.293965220451355
NVDA,2016-07-18,1.3337500095367432,1.3357499837875366,1.3192499876022339,1.3242499828338623,252992000,1.3005950450897217
NVDA,2016-07-19,1.3235000371932983,1.343250036239624,1.3209999799728394,1.3380000591278076,382652000,1.3140994310379028
NVDA,2016-07-20,1.3424999713897705,1.3627500534057617,1.3370000123977661,1.3554999828338623,296460000,1.331286907196045
NVDA,2016-07-21,1.3524999618530273,1.3567500114440918,1.3259999752044678,1.3305000066757202,361308000,1.306733250617981
NVDA,2016-07-22,1.3352500200271606,1.3667500019073486,1.3255000114440918,1.3667500019073486,315768000,1.34233558177948
NVDA,2016-07-25,1.375,1.3952499628067017,1.36899995803833,1.3919999599456787,312528000,1.3671345710754395
NVDA,2016-07-26,1.4042500257492065,1.4229999780654907,1.402250051498413,1.4157500267028809,514508000,1.3904603719711304
NVDA,2016-07-27,1.4279999732971191,1.4305000305175781,1.3930000066757202,1.4014999866485596,446676000,1.3764649629592896
NVDA,2016-07-28,1.4047499895095825,1.4149999618530273,1.40024995803833,1.4045000076293945,221916000,1.3794116973876953
NVDA,2016-07-29,1.409749984741211,1.431249976158142,1.3845000267028809,1.4275000095367432,409588000,1.4020005464553833
NVDA,2016-08-01,1.433500051498413,1.4387500286102295,1.409000039100647,1.4182499647140503,301120000,1.3929157257080078
NVDA,2016-08-02,1.4249999523162842,1.4257500171661377,1.3875000476837158,1.4010000228881836,282748000,1.3759742975234985
NVDA,2016-08-03,1.3992500305175781,1.4075000286102295,1.3914999961853027,1.4047499895095825,299828000,1.3796571493148804
NVDA,2016-08-04,1.4114999771118164,1.437250018119812,1.408750057220459,1.4307500123977661,272712000,1.4051927328109741
NVDA,2016-08-05,1.4472500085830688,1.4557499885559082,1.440250039100647,1.4550000429153442,371588000,1.4290093183517456
NVDA,2016-08-08,1.475000023841858,1.4785000085830688,1.4529999494552612,1.468500018119812,305064000,1.4422684907913208
NVDA,2016-08-09,1.4757499694824219,1.4865000247955322,1.468500018119812,1.472249984741211,372344000,1.4459511041641235
NVDA,2016-08-10,1.4852499961853027,1.4874999523162842,1.4579999446868896,1.46274995803833,375740000,1.4366214275360107
NVDA,2016-08-11,1.4704999923706055,1.4987499713897705,1.4674999713897705,1.4924999475479126,681064000,1.4658392667770386
NVDA,2016-08-12,1.5475000143051147,1.5844999551773071,1.5157500505447388,1.5759999752044678,1425744000,1.5478477478027344
NVDA,2016-08-15,1.5777499675750732,1.587499976158142,1.5532499551773071,1.5744999647140503,573304000,1.5463745594024658
NVDA,2016-08-16,1.5722500085830688,1.5747499465942383,1.5602500438690186,1.565000057220459,287652000,1.537044644355774
NVDA,2016-08-17,1.565000057220459,1.56850004196167,1.5164999961853027,1.528749942779541,595212000,1.5014419555664062
NVDA,2016-08-18,1.5264999866485596,1.5549999475479126,1.5204999446868896,1.5525000095367432,331684000,1.5247673988342285
NVDA,2016-08-19,1.5517499446868896,1.5682499408721924,1.5449999570846558,1.55649995803833,291560000,1.5286964178085327
NVDA,2016-08-22,1.5612499713897705,1.565250039100647,1.5427500009536743,1.562999963760376,244748000,1.5350801944732666
NVDA,2016-08-23,1.5759999752044678,1.5829999446868896,1.5682499408721924,1.5727499723434448,339764000,1.5475025177001953
NVDA,2016-08-24,1.5782500505447388,1.5789999961853027,1.5412499904632568,1.5484999418258667,298448000,1.523641586303711
NVDA,2016-08-25,1.5490000247955322,1.5497499704360962,1.5190000534057617,1.5382499694824219,406032000,1.5135564804077148
NVDA,2016-08-26,1.5422500371932983,1.559499979019165,1.5299999713897705,1.5507500171661377,300024000,1.5258551836013794
NVDA,2016-08-29,1.5570000410079956,1.563249945640564,1.5472500324249268,1.5497499704360962,274652000,1.5248714685440063
NVDA,2016-08-30,1.5477499961853027,1.555999994277954,1.5364999771118164,1.5407500267028809,285544000,1.5160163640975952
NVDA,2016-08-31,1.5437500476837158,1.5479999780654907,1.5290000438690186,1.5334999561309814,388544000,1.5088821649551392
NVDA,2016-09-01,1.534749984741211,1.5844999551773071,1.5334999561309814,1.5787500143051147,428492000,1.5534058809280396
NVDA,2016-09-02,1.5820000171661377,1.5837500095367432,1.5455000400543213,1.563249945640564,323148000,1.5381547212600708
NVDA,2016-09-06,1.568750023841858,1.5779999494552612,1.5607500076293945,1.5779999494552612,306812000,1.5526682138442993
NVDA,2016-09-07,1.5729999542236328,1.5807499885559082,1.5457500219345093,1.5547499656677246,397988000,1.529791235923767
NVDA,2016-09-08,1.5532499551773071,1.56850004196167,1.5355000495910645,1.565999984741211,315808000,1.5408611297607422
NVDA,2016-09-09,1.5487500429153442,1.5575000047683716,1.475000023841858,1.4880000352859497,697760000,1.4641131162643433
NVDA,2016-09-12,1.468250036239624,1.5217499732971191,1.4329999685287476,1.5187499523162842,598260000,1.4943691492080688
NVDA,2016-09-13,1.5149999856948853,1.5325000286102295,1.4882500171661377,1.496749997138977,471768000,1.4727225303649902
NVDA,2016-09-14,1.500249981880188,1.5149999856948853,1.4877500534057617,1.5099999904632568,319048000,1.4857597351074219
NVDA,2016-09-15,1.5125000476837158,1.569000005722046,1.5089999437332153,1.5672500133514404,515212000,1.5420905351638794
NVDA,2016-09-16,1.5727499723434448,1.5812499523162842,1.5529999732971191,1.5709999799728394,902444000,1.5457806587219238
NVDA,2016-09-19,1.587499976158142,1.631500005722046,1.5802500247955322,1.5917500257492065,417128000,1.5661976337432861
NVDA,2016-09-20,1.6100000143051147,1.6100000143051147,1.56850004196167,1.5772500038146973,331112000,1.5519298315048218
NVDA,2016-09-21,1.5820000171661377,1.624500036239624,1.5817500352859497,1.621500015258789,336212000,1.5954697132110596
NVDA,2016-09-22,1.63100004196167,1.6360000371932983,1.6162500381469727,1.625499963760376,308732000,1.5994056463241577
NVDA,2016-09-23,1.627500057220459,1.6322499513626099,1.6165000200271606,1.6237499713897705,276132000,1.5976839065551758
NVDA,2016-09-26,1.6052500009536743,1.6150000095367432,1.5882500410079956,1.6085000038146973,230040000,1.5826787948608398
NVDA,2016-09-27,1.6022499799728394,1.6660000085830688,1.6015000343322754,1.6634999513626099,402752000,1.6367955207824707
NVDA,2016-09-28,1.6660000085830688,1.6707500219345093,1.6482499837875366,1.6694999933242798,319788000,1.6426994800567627
NVDA,2016-09-29,1.6667499542236328,1.690250039100647,1.6512500047683716,1.684999942779541,336684000,1.6579504013061523
NVDA,2016-09-30,1.6942499876022339,1.7297500371932983,1.684249997138977,1.7130000591278076,429932000,1.6855013370513916
NVDA,2016-10-03,1.7130000591278076,1.7377500534057617,1.7082500457763672,1.7112499475479126,242596000,1.683779239654541
NVDA,2016-10-04,1.7137500047683716,1.7424999475479126,1.6947499513626099,1.7074999809265137,281624000,1.6800892353057861
NVDA,2016-10-05,1.722000002861023,1.7395000457763672,1.7005000114440918,1.7057499885559082,305440000,1.6783673763275146
NVDA,2016-10-06,1.6852500438690186,1.6957499980926514,1.656499981880188,1.683500051498413,360212000,1.6564745903015137
NVDA,2016-10-07,1.6947499513626099,1.6992499828338623,1.6664999723434448,1.6712499856948853,286260000,1.6444214582443237
NVDA,2016-10-10,1.6799999475479126,1.6890000104904175,1.6617499589920044,1.6775000095367432,287876000,1.6505707502365112
NVDA,2016-10-11,1.6720000505447388,1.6744999885559082,1.6404999494552612,1.653249979019165,388540000,1.626710295677185
NVDA,2016-10-12,1.6464999914169312,1.6694999933242798,1.6327500343322754,1.6607500314712524,419920000,1.6340898275375366
NVDA,2016-10-13,1.6412500143051147,1.6449999809265137,1.5924999713897705,1.6337499618530273,390116000,1.6075234413146973
NVDA,2016-10-14,1.653749942779541,1.6649999618530273,1.6399999856948853,1.649749994277954,330636000,1.6232662200927734
NVDA,2016-10-17,1.6495000123977661,1.6649999618530273,1.6380000114440918,1.6402499675750732,195328000,1.6139189004898071
NVDA,2016-10-18,1.6629999876022339,1.6747499704360962,1.65625,1.6652499437332153,269372000,1.6385174989700317
NVDA,2016-10-19,1.6540000438690186,1.6694999933242798,1.6454999446868896,1.6617499589920044,199060000,1.6350736618041992
NVDA,2016-10-20,1.681249976158142,1.6987500190734863,1.6575000286102295,1.6932499408721924,312084000,1.6660680770874023
NVDA,2016-10-21,1.687250018119812,1.691499948501587,1.6725000143051147,1.6885000467300415,279508000,1.6613941192626953
NVDA,2016-10-24,1.7000000476837158,1.7697499990463257,1.6997499465942383,1.7677500247955322,339836000,1.7393720149993896
NVDA,2016-10-25,1.7647500038146973,1.8075000047683716,1.756250023841858,1.7967499494552612,397460000,1.7679064273834229
NVDA,2016-10-26,1.781749963760376,1.8237500190734863,1.7799999713897705,1.8040000200271606,333792000,1.7750401496887207
NVDA,2016-10-27,1.8177499771118164,1.8212499618530273,1.7597500085830688,1.7669999599456787,388664000,1.7386341094970703
NVDA,2016-10-28,1.7755000591278076,1.8025000095367432,1.7607500553131104,1.7640000581741333,290856000,1.7356826066970825
NVDA,2016-10-31,1.7697499990463257,1.7907500267028809,1.7687499523162842,1.7790000438690186,252388000,1.750441551208496
NVDA,2016-11-01,1.7855000495910645,1.7952500581741333,1.7072499990463257,1.7262500524520874,473224000,1.6985384225845337
NVDA,2016-11-02,1.7395000457763672,1.7630000114440918,1.715999960899353,1.718999981880188,295848000,1.6914047002792358
NVDA,2016-11-03,1.7269999980926514,1.7285000085830688,1.6660000085830688,1.6990000009536743,309664000,1.6717257499694824
NVDA,2016-11-04,1.687749981880188,1.718250036239624,1.6644999980926514,1.6892499923706055,328780000,1.6621323823928833
NVDA,2016-11-07,1.7387499809265137,1.7929999828338623,1.7374999523162842,1.781749963760376,487580000,1.7531471252441406
NVDA,2016-11-08,1.7884999513626099,1.7942500114440918,1.7625000476837158,1.7790000438690186,429884000,1.750441551208496
NVDA,2016-11-09,1.7307499647140503,1.7725000381469727,1.718000054359436,1.7489999532699585,456532000,1.7209229469299316
NVDA,2016-11-10,1.78725004196167,1.787500023841858,1.6690000295639038,1.6942499876022339,869280000,1.6670520305633545
NVDA,2016-11-11,1.9877500534057617,2.219249963760376,1.962499976158142,2.1992499828338623,2175344000,2.1639442443847656
NVDA,2016-11-14,2.2022500038146973,2.2047500610351562,2.0905001163482666,2.0910000801086426,1348796000,2.0574331283569336
NVDA,2016-11-15,2.1072499752044678,2.1862499713897705,2.098249912261963,2.154750108718872,626092000,2.120159387588501
NVDA,2016-11-16,2.183500051498413,2.313999891281128,2.158750057220459,2.290750026702881,987984000,2.253976821899414
NVDA,2016-11-17,2.3077499866485596,2.3697500228881836,2.266249895095825,2.3097500801086426,832988000,2.2726714611053467
NVDA,2016-11-18,2.3097500801086426,2.3582499027252197,2.2950000762939453,2.3340001106262207,576060000,2.29653263092041
NVDA,2016-11-21,2.352250099182129,2.358750104904175,2.309999942779541,2.32450008392334,436436000,2.2871851921081543
NVDA,2016-11-22,2.3324999809265137,2.3434998989105225,2.309499979019165,2.341249942779541,330368000,2.3036653995513916
NVDA,2016-11-23,2.3429999351501465,2.3812499046325684,2.3192501068115234,2.349250078201294,443236000,2.314998149871826
NVDA,2016-11-25,2.3605000972747803,2.377500057220459,2.335249900817871,2.3540000915527344,195564000,2.319678783416748
NVDA,2016-11-28,2.346750020980835,2.368499994277954,2.3399999141693115,2.352750062942505,278736000,2.3184471130371094
NVDA,2016-11-29,2.3499999046325684,2.3610000610351562,2.3132500648498535,2.331249952316284,444568000,2.2972607612609863
NVDA,2016-11-30,2.3399999141693115,2.3540000915527344,2.302500009536743,2.305000066757202,440500000,2.271392822265625
NVDA,2016-12-01,2.302500009536743,2.3042500019073486,2.1192500591278076,2.190999984741211,1035524000,2.1590559482574463
NVDA,2016-12-02,2.15625,2.2200000286102295,2.128000020980835,2.211250066757202,478292000,2.1790101528167725
NVDA,2016-12-05,2.2497498989105225,2.3152499198913574,2.2249999046325684,2.296999931335449,602284000,2.263509750366211
NVDA,2016-12-06,2.3052499294281006,2.343250036239624,2.289249897003174,2.334749937057495,498796000,2.3007097244262695
NVDA,2016-12-07,2.321000099182129,2.382499933242798,2.302500009536743,2.3767499923706055,480804000,2.3420979976654053
NVDA,2016-12-08,2.3797500133514404,2.4154999256134033,2.3262500762939453,2.3369998931884766,381544000,2.302926778793335
NVDA,2016-12-09,2.3550000190734863,2.356750011444092,2.2677500247955322,2.2955000400543213,382312000,2.2620315551757812
NVDA,2016-12-12,2.2462499141693115,2.2487499713897705,2.188499927520752,2.2397499084472656,601332000,2.207094430923462
NVDA,2016-12-13,2.2522499561309814,2.3072500228881836,2.2512500286102295,2.279249906539917,387796000,2.246018886566162
NVDA,2016-12-14,2.313499927520752,2.4277501106262207,2.289249897003174,2.411250114440918,983980000,2.3760948181152344
NVDA,2016-12-15,2.422499895095825,2.498500108718872,2.4149999618530273,2.467750072479248,746548000,2.431770086288452
NVDA,2016-12-16,2.4957499504089355,2.5174999237060547,2.4432499408721924,2.5102500915527344,1089528000,2.4736506938934326
NVDA,2016-12-19,2.492500066757202,2.5612499713897705,2.4749999046325684,2.540750026702881,744656000,2.503706455230713
NVDA,2016-12-20,2.614500045776367,2.653249979019165,2.6029999256134033,2.6292500495910645,848056000,2.5909156799316406
NVDA,2016-12-21,2.6410000324249268,2.648750066757202,2.592750072479248,2.645750045776367,576136000,2.60717511177063
NVDA,2016-12-22,2.6705000400543213,2.721750020980835,2.663249969482422,2.6777501106262207,718612000,2.6387088298797607
NVDA,2016-12-23,2.6594998836517334,2.746000051498413,2.656749963760376,2.744499921798706,647692000,2.7044854164123535
NVDA,2016-12-27,2.801500082015991,2.934000015258789,2.7804999351501465,2.933000087738037,1194272000,2.8902368545532227
NVDA,2016-12-28,2.990000009536743,2.9982500076293945,2.717250108718872,2.731250047683716,2295764000,2.6914281845092773
NVDA,2016-12-29,2.622499942779541,2.78725004196167,2.569999933242798,2.785749912261963,2175368000,2.745133876800537
NVDA,2016-12-30,2.783750057220459,2.7980000972747803,2.6575000286102295,2.6684999465942383,1212932000,2.62959361076355
NVDA,2017-01-03,2.609999895095825,2.659250020980835,2.484499931335449,2.5502500534057617,1501996000,2.5130677223205566
NVDA,2017-01-04,2.5850000381469727,2.637500047683716,2.538249969482422,2.6097500324249268,1199220000,2.571699857711792
NVDA,2017-01-05,2.6132500171661377,2.6454999446868896,2.526249885559082,2.5434999465942383,984296000,2.506415843963623
NVDA,2017-01-06,2.5712499618530273,2.606250047683716,2.5299999713897705,2.577500104904175,822856000,2.5399208068847656
NVDA,2017-01-09,2.5875000953674316,2.700000047683716,2.5875000953674316,2.681999921798706,916248000,2.6428964138031006
NVDA,2017-01-10,2.6952500343322754,2.729749917984009,2.640749931335449,2.661750078201294,880920000,2.622941255569458
NVDA,2017-01-11,2.6500000953674316,2.6549999713897705,2.603749990463257,2.628999948501587,525664000,2.5906691551208496
NVDA,2017-01-12,2.60575008392334,2.617500066757202,2.5404999256134033,2.5859999656677246,625616000,2.5482966899871826
NVDA,2017-01-13,2.5899999141693115,2.625,2.5764999389648438,2.585750102996826,457820000,2.5480499267578125
NVDA,2017-01-17,2.575000047683716,2.5799999237060547,2.5142500400543213,2.527750015258789,580612000,2.4908955097198486
NVDA,2017-01-18,2.50600004196167,2.580749988555908,2.477750062942505,2.5737500190734863,654424000,2.536224842071533
NVDA,2017-01-19,2.5767500400543213,2.6614999771118164,2.57450008392334,2.628999948501587,644872000,2.5906691551208496
NVDA,2017-01-20,2.6519999504089355,2.6700000762939453,2.578000068664551,2.600250005722046,492024000,2.56233811378479
NVDA,2017-01-23,2.5950000286102295,2.6475000381469727,2.5924999713897705,2.6272499561309814,369904000,2.588944435119629
NVDA,2017-01-24,2.637500047683716,2.689500093460083,2.622499942779541,2.6832499504089355,428052000,2.64412784576416
NVDA,2017-01-25,2.726249933242798,2.7325000762939453,2.658250093460083,2.6947500705718994,522760000,2.6554605960845947
NVDA,2017-01-26,2.697499990463257,2.7487499713897705,2.6675000190734863,2.7412500381469727,458800000,2.7012829780578613
NVDA,2017-01-27,2.7482500076293945,2.7972500324249268,2.721250057220459,2.794250011444092,471996000,2.753509759902954
NVDA,2017-01-30,2.7730000019073486,2.77524995803833,2.6977500915527344,2.750499963760376,496004000,2.7103981971740723
NVDA,2017-01-31,2.723750114440918,2.7512500286102295,2.7049999237060547,2.7295000553131104,362756000,2.689704179763794
NVDA,2017-02-01,2.7644999027252197,2.8529999256134033,2.746500015258789,2.848750114440918,590004000,2.807215452194214
NVDA,2017-02-02,2.8324999809265137,2.8935000896453857,2.801500082015991,2.8847498893737793,483240000,2.8426907062530518
NVDA,2017-02-03,2.8862500190734863,2.8975000381469727,2.8475000858306885,2.859499931335449,372744000,2.8178091049194336
NVDA,2017-02-06,2.8499999046325684,2.9332499504089355,2.8499999046325684,2.9327499866485596,506768000,2.8899905681610107
NVDA,2017-02-07,2.9674999713897705,3.0230000019073486,2.947499990463257,2.978250026702881,746224000,2.9348275661468506
NVDA,2017-02-08,2.9600000381469727,2.9827499389648438,2.9094998836517334,2.965250015258789,449580000,2.922017812728882
NVDA,2017-02-09,2.9714999198913574,2.9765000343322754,2.890000104904175,2.9094998836517334,842568000,2.867079734802246
NVDA,2017-02-10,2.9982500076293945,3.0174999237060547,2.815000057220459,2.8405001163482666,1651092000,2.7990856170654297
NVDA,2017-02-13,2.834749937057495,2.8494999408721924,2.7049999237060547,2.7095000743865967,1180724000,2.6699955463409424
NVDA,2017-02-14,2.6997499465942383,2.7537500858306885,2.657249927520752,2.7195000648498535,850632000,2.679849624633789
NVDA,2017-02-15,2.7225000858306885,2.744999885559082,2.694000005722046,2.7249999046325684,373020000,2.685269355773926
NVDA,2017-02-16,2.7347500324249268,2.7360000610351562,2.6414999961853027,2.6812500953674316,647176000,2.642157793045044
NVDA,2017-02-17,2.6675000190734863,2.6852500438690186,2.6197500228881836,2.6807498931884766,563740000,2.641664981842041
NVDA,2017-02-21,2.705749988555908,2.780750036239624,2.7054998874664307,2.776750087738037,551952000,2.736265182495117
NVDA,2017-02-22,2.7855000495910645,2.7950000762939453,2.7497498989105225,2.7690000534057617,433772000,2.7320713996887207
NVDA,2017-02-23,2.637500047683716,2.659749984741211,2.492000102996826,2.5122499465942383,1592888000,2.478745698928833
NVDA,2017-02-24,2.4267499446868896,2.549999952316284,2.3924999237060547,2.5364999771118164,1029904000,2.5026726722717285
NVDA,2017-02-27,2.555000066757202,2.625499963760376,2.5390000343322754,2.6102499961853027,715400000,2.5754382610321045
NVDA,2017-02-28,2.619999885559082,2.630000114440918,2.5195000171661377,2.5369999408721924,625360000,2.5031654834747314
NVDA,2017-03-01,2.594749927520752,2.609250068664551,2.527750015258789,2.5697500705718994,504804000,2.535478353500366
NVDA,2017-03-02,2.5567500591278076,2.571000099182129,2.472249984741211,2.4749999046325684,754332000,2.4419920444488525
NVDA,2017-03-03,2.464250087738037,2.469249963760376,2.4054999351501465,2.460750102996826,864692000,2.4279327392578125
NVDA,2017-03-06,2.4240000247955322,2.452500104904175,2.3792500495910645,2.4417500495910645,883568000,2.4091851711273193
NVDA,2017-03-07,2.4417500495910645,2.4882500171661377,2.4287500381469727,2.4684998989105225,603400000,2.4355790615081787
NVDA,2017-03-08,2.5174999237060547,2.5325000286102295,2.461750030517578,2.4639999866485596,638712000,2.431140184402466
NVDA,2017-03-09,2.4477500915527344,2.4862499237060547,2.434999942779541,2.4635000228881836,478060000,2.430645704269409
NVDA,2017-03-10,2.4902501106262207,2.5022499561309814,2.4595000743865967,2.4779999256134033,499740000,2.4449527263641357
NVDA,2017-03-13,2.4885001182556152,2.5562500953674316,2.4877500534057617,2.546250104904175,774136000,2.5122928619384766
NVDA,2017-03-14,2.5592501163482666,2.5687499046325684,2.5117499828338623,2.5445001125335693,522016000,2.5105655193328857
NVDA,2017-03-15,2.5562500953674316,2.5747499465942383,2.507999897003174,2.5637500286102295,615036000,2.529559373855591
NVDA,2017-03-16,2.57450008392334,2.595750093460083,2.5602500438690186,2.595249891281128,523100000,2.560638904571533
NVDA,2017-03-17,2.61299991607666,2.6530001163482666,2.595249891281128,2.651750087738037,1119688000,2.6163852214813232
NVDA,2017-03-20,2.6695001125335693,2.7402501106262207,2.653249979019165,2.7362499237060547,748568000,2.699758768081665
NVDA,2017-03-21,2.71875,2.749000072479248,2.6397500038146973,2.647749900817871,913484000,2.612438440322876
NVDA,2017-03-22,2.6364998817443848,2.7065000534057617,2.632499933242798,2.7017500400543213,616764000,2.6657185554504395
NVDA,2017-03-23,2.6937499046325684,2.7139999866485596,2.6675000190734863,2.6772499084472656,533940000,2.641545295715332
NVDA,2017-03-24,2.724250078201294,2.7322499752044678,2.6605000495910645,2.6867499351501465,439500000,2.650918483734131
NVDA,2017-03-27,2.6394999027252197,2.710249900817871,2.5894999504089355,2.706249952316284,506644000,2.6701583862304688
NVDA,2017-03-28,2.7074999809265137,2.722249984741211,2.6817500591278076,2.6922500133514404,432444000,2.6563456058502197
NVDA,2017-03-29,2.6997499465942383,2.712249994277954,2.6812500953674316,2.683500051498413,349992000,2.647711992263794
NVDA,2017-03-30,2.6907498836517334,2.75,2.684999942779541,2.734999895095825,525532000,2.6985251903533936
NVDA,2017-03-31,2.725250005722046,2.7472500801086426,2.7100000381469727,2.723249912261963,440808000,2.686931610107422
NVDA,2017-04-03,2.723750114440918,2.7412500381469727,2.685499906539917,2.7095000743865967,445232000,2.6733651161193848
NVDA,2017-04-04,2.5850000381469727,2.6105000972747803,2.508500099182129,2.5195000171661377,1271280000,2.4858999252319336
NVDA,2017-04-05,2.500499963760376,2.5592501163482666,2.487499952316284,2.5007500648498535,747048000,2.4673993587493896
NVDA,2017-04-06,2.50600004196167,2.53125,2.460249900817871,2.5190000534057617,635120000,2.485405683517456
NVDA,2017-04-07,2.5255000591278076,2.54325008392334,2.493000030517578,2.5082499980926514,429068000,2.474799871444702
NVDA,2017-04-10,2.509000062942505,2.515749931335449,2.440000057220459,2.4442501068115234,756332000,2.4116530418395996
NVDA,2017-04-11,2.413749933242798,2.4725000858306885,2.408750057220459,2.453000068664551,618148000,2.420285940170288
NVDA,2017-04-12,2.453000068664551,2.4674999713897705,2.427500009536743,2.4327499866485596,414092000,2.40030574798584
NVDA,2017-04-13,2.408250093460083,2.4302499294281006,2.3872499465942383,2.3872499465942383,506892000,2.3554134368896484
NVDA,2017-04-17,2.40024995803833,2.4809999465942383,2.3949999809265137,2.48075008392334,497292000,2.4476659297943115
NVDA,2017-04-18,2.466249942779541,2.4885001182556152,2.440000057220459,2.4822499752044678,370116000,2.449145793914795
NVDA,2017-04-19,2.5,2.5244998931884766,2.4852499961853027,2.492000102996826,380828000,2.458765983581543
NVDA,2017-04-20,2.5067501068115234,2.536250114440918,2.4852499961853027,2.5315001010894775,404016000,2.4977405071258545
NVDA,2017-04-21,2.5209999084472656,2.5447499752044678,2.509000062942505,2.5420000553131104,341896000,2.5080997943878174
NVDA,2017-04-24,2.5739998817443848,2.5869998931884766,2.5527501106262207,2.5737500190734863,371820000,2.5394253730773926
NVDA,2017-04-25,2.5885000228881836,2.6332499980926514,2.5667500495910645,2.618499994277954,388440000,2.5835793018341064
NVDA,2017-04-26,2.6322500705718994,2.6347498893737793,2.5985000133514404,2.6005001068115234,327004000,2.5658180713653564
NVDA,2017-04-27,2.6080000400543213,2.6494998931884766,2.589750051498413,2.6410000324249268,319700000,2.605778932571411
NVDA,2017-04-28,2.634000062942505,2.6410000324249268,2.601749897003174,2.6075000762939453,348248000,2.572725534439087
NVDA,2017-05-01,2.618499994277954,2.671250104904175,2.6112499237060547,2.6659998893737793,307732000,2.630445718765259
NVDA,2017-05-02,2.6387500762939453,2.640000104904175,2.563999891281128,2.5869998931884766,629972000,2.5524983406066895
NVDA,2017-05-03,2.5799999237060547,2.615999937057495,2.565000057220459,2.606250047683716,336904000,2.5714914798736572
NVDA,2017-05-04,2.612499952316284,2.6237499713897705,2.588249921798706,2.596250057220459,209788000,2.5616252422332764
NVDA,2017-05-05,2.5845000743865967,2.603749990463257,2.5687499046325684,2.5964999198913574,228428000,2.5618720054626465
NVDA,2017-05-08,2.6085000038146973,2.609999895095825,2.5577499866485596,2.5692501068115234,365240000,2.5349855422973633
NVDA,2017-05-09,2.575000047683716,2.6232500076293945,2.566499948501587,2.573499917984009,847672000,2.5391788482666016
NVDA,2017-05-10,2.8572499752044678,3.0455000400543213,2.8505001068115234,3.032249927520752,2129096000,2.991811513900757
NVDA,2017-05-11,3.0012500286102295,3.2607500553131104,2.9977500438690186,3.1624999046325684,1939792000,3.120323419570923
NVDA,2017-05-12,3.165750026702881,3.240000009536743,3.1445000171661377,3.1972498893737793,962620000,3.1546103954315186
NVDA,2017-05-15,3.239000082015991,3.3602499961853027,3.234499931335449,3.3577499389648438,1087540000,3.3129706382751465
NVDA,2017-05-16,3.4094998836517334,3.436000108718872,3.3340001106262207,3.4202499389648438,1120700000,3.374636173248291
NVDA,2017-05-17,3.3524999618530273,3.371500015258789,3.1887500286102295,3.193000078201294,1271368000,3.1504173278808594
NVDA,2017-05-18,3.237499952316284,3.335750102996826,3.1762499809265137,3.3267500400543213,1156032000,3.282383441925049
NVDA,2017-05-19,3.4257500171661377,3.4554998874664307,3.380500078201294,3.4000000953674316,1018372000,3.358189821243286
NVDA,2017-05-22,3.4442501068115234,3.486999988555908,3.4332499504089355,3.4725000858306885,836608000,3.429797887802124
NVDA,2017-05-23,3.492500066757202,3.4947500228881836,3.3927500247955322,3.4257500171661377,681248000,3.3836231231689453
NVDA,2017-05-24,3.5239999294281006,3.526750087738037,3.4519999027252197,3.464250087738037,815996000,3.4216501712799072
NVDA,2017-05-25,3.5,3.5007500648498535,3.4110000133514404,3.4565000534057617,608228000,3.4139952659606934
NVDA,2017-05-26,3.4482500553131104,3.631999969482422,3.4277501106262207,3.5460000038146973,779140000,3.502393960952759
NVDA,2017-05-30,3.5924999713897705,3.657249927520752,3.5762500762939453,3.6217501163482666,989652000,3.5772132873535156
NVDA,2017-05-31,3.667249917984009,3.674999952316284,3.5512499809265137,3.608750104904175,887316000,3.564373254776001
NVDA,2017-06-01,3.6247498989105225,3.6257500648498535,3.562999963760376,3.6089999675750732,503340000,3.564619302749634
NVDA,2017-06-02,3.6059999465942383,3.632499933242798,3.5850000381469727,3.5910000801086426,487456000,3.5468406677246094
NVDA,2017-06-05,3.57450008392334,3.713249921798706,3.5627501010894775,3.7002499103546143,817376000,3.654747486114502
NVDA,2017-06-06,3.695499897003174,3.7422499656677246,3.6700000762939453,3.683500051498413,758728000,3.6382038593292236
NVDA,2017-06-07,3.708250045776367,3.746999979019165,3.692500114440918,3.7279999256134033,612612000,3.6821560859680176
NVDA,2017-06-08,3.8364999294281006,4,3.7947499752044678,3.998500108718872,1161744000,3.9493296146392822
NVDA,2017-06-09,4.118500232696533,4.212500095367432,3.5687499046325684,3.740000009536743,3692928000,3.6940090656280518
NVDA,2017-06-12,3.6470000743865967,3.7925000190734863,3.5527501106262207,3.7492499351501465,1697532000,3.7031452655792236
NVDA,2017-06-13,3.859999895095825,3.8692500591278076,3.641249895095825,3.7850000858306885,1672504000,3.7384555339813232
NVDA,2017-06-14,3.7880001068115234,3.8515000343322754,3.7125000953674316,3.7929999828338623,1184640000,3.7463574409484863
NVDA,2017-06-15,3.6740000247955322,3.8399999141693115,3.6624999046325684,3.8092501163482666,963824000,3.7624080181121826
NVDA,2017-06-16,3.819000005722046,3.867500066757202,3.75600004196167,3.7904999256134033,924960000,3.743887424468994
NVDA,2017-06-19,3.835249900817871,3.9382500648498535,3.8315000534057617,3.933000087738037,778176000,3.8846347332000732
NVDA,2017-06-20,3.975749969482422,4.043499946594238,3.9230000972747803,3.9272499084472656,1095444000,3.878955602645874
NVDA,2017-06-21,3.9552500247955322,3.990499973297119,3.8924999237060547,3.9867498874664307,682652000,3.9377241134643555
NVDA,2017-06-22,3.994999885559082,4.008500099182129,3.934999942779541,3.959249973297119,469132000,3.91056227684021
NVDA,2017-06-23,3.9670000076293945,3.9830000400543213,3.8304998874664307,3.845750093460083,1088588000,3.798457622528076
NVDA,2017-06-26,3.878999948501587,3.9149999618530273,3.708250045776367,3.8037500381469727,1063960000,3.7569751739501953
NVDA,2017-06-27,3.7860000133514404,3.7947499752044678,3.658750057220459,3.6644999980926514,999492000,3.6194372177124023
NVDA,2017-06-28,3.7330000400543213,3.7985000610351562,3.643749952316284,3.793750047683716,994948000,3.7470974922180176
NVDA,2017-06-29,3.765000104904175,3.7679998874664307,3.6019999980926514,3.6670000553131104,1064424000,3.6219069957733154
NVDA,2017-06-30,3.684499979019165,3.6982500553131104,3.5875000953674316,3.614000082015991,731060000,3.5695579051971436
NVDA,2017-07-03,3.6262500286102295,3.641249895095825,3.4644999504089355,3.4832499027252197,709072000,3.4404163360595703
NVDA,2017-07-05,3.547499895095825,3.6054999828338623,3.528249979019165,3.5762500762939453,820188000,3.5322728157043457
NVDA,2017-07-06,3.546750068664551,3.634500026702881,3.49399995803833,3.5869998931884766,746284000,3.5428895950317383
NVDA,2017-07-07,3.6445000171661377,3.6875,3.6212499141693115,3.6689999103546143,654972000,3.6238815784454346
NVDA,2017-07-10,3.743499994277954,3.8499999046325684,3.7170000076293945,3.8424999713897705,958492000,3.795247793197632
NVDA,2017-07-11,3.846250057220459,3.904750108718872,3.8037500381469727,3.8970000743865967,757956000,3.84907865524292
NVDA,2017-07-12,3.9574999809265137,4.074999809265137,3.9140000343322754,4.062749862670898,1145208000,4.012790203094482
NVDA,2017-07-13,4.074999809265137,4.15749979019165,3.96875,4.015749931335449,1369132000,3.9663679599761963
NVDA,2017-07-14,4.032249927520752,4.125249862670898,4.02524995803833,4.12375020980835,941948000,4.073039531707764
NVDA,2017-07-17,4.158249855041504,4.1875,4.043749809265137,4.106249809265137,930792000,4.055754661560059
NVDA,2017-07-18,4.04449987411499,4.163750171661377,4.03249979019165,4.14900016784668,776640000,4.09798002243042
NVDA,2017-07-19,4.158249855041504,4.184999942779541,4.115250110626221,4.127500057220459,687044000,4.076744556427002
NVDA,2017-07-20,4.148250102996826,4.187749862670898,4.097750186920166,4.1875,699596000,4.1360063552856445
NVDA,2017-07-21,4.166749954223633,4.232500076293945,4.152249813079834,4.202499866485596,648332000,4.150821208953857
NVDA,2017-07-24,4.209750175476074,4.2195000648498535,4.14300012588501,4.153749942779541,652524000,4.102671146392822
NVDA,2017-07-25,4.130499839782715,4.148250102996826,4.0894999504089355,4.133749961853027,496556000,4.082916736602783
NVDA,2017-07-26,4.191999912261963,4.2482500076293945,4.146249771118164,4.18149995803833,640404000,4.130079746246338
NVDA,2017-07-27,4.20674991607666,4.218500137329102,3.938999891281128,4.043499946594238,782856000,3.993776559829712
NVDA,2017-07-28,4.00724983215332,4.134500026702881,3.9820001125335693,4.109749794006348,513348000,4.0592122077941895
NVDA,2017-07-31,4.123499870300293,4.159999847412109,4.015500068664551,4.062749862670898,559672000,4.012790203094482
NVDA,2017-08-01,4.053249835968018,4.113999843597412,4.025000095367432,4.112249851226807,431384000,4.061680793762207
NVDA,2017-08-02,4.143750190734863,4.147749900817871,4.031750202178955,4.109749794006348,478444000,4.0592122077941895
NVDA,2017-08-03,4.109250068664551,4.165750026702881,4.0920000076293945,4.1620001792907715,442420000,4.1108198165893555
NVDA,2017-08-04,4.184999942779541,4.2517499923706055,4.1620001792907715,4.18025016784668,589096000,4.12884521484375
NVDA,2017-08-07,4.209750175476074,4.3092498779296875,4.199999809265137,4.308750152587891,717412000,4.255764484405518
NVDA,2017-08-08,4.347249984741211,4.363999843597412,4.217750072479248,4.257500171661377,755336000,4.205145835876465
NVDA,2017-08-09,4.210750102996826,4.30525016784668,4.1917500495910645,4.302750110626221,530784000,4.2498393058776855
NVDA,2017-08-10,4.303999900817871,4.316500186920166,4.108250141143799,4.118500232696533,1328088000,4.067854881286621
NVDA,2017-08-11,3.928499937057495,3.9749999046325684,3.8227500915527344,3.8989999294281006,1497196000,3.851053476333618
NVDA,2017-08-14,3.9917500019073486,4.213749885559082,3.9800000190734863,4.210000038146973,1279020000,4.158230781555176
NVDA,2017-08-15,4.215250015258789,4.2417497634887695,4.139750003814697,4.174499988555908,764532000,4.123166084289551
NVDA,2017-08-16,4.1897501945495605,4.213500022888184,4.0960001945495605,4.128749847412109,596632000,4.077978134155273
NVDA,2017-08-17,4.120250225067139,4.137499809265137,4.0345001220703125,4.036749839782715,525444000,3.9871091842651367
NVDA,2017-08-18,4.091750144958496,4.109000205993652,3.990999937057495,4.037499904632568,601204000,3.987849473953247
NVDA,2017-08-21,4.062250137329102,4.073750019073486,3.9342501163482666,3.978749990463257,623672000,3.9298229217529297
NVDA,2017-08-22,4.012249946594238,4.06974983215332,3.9927499294281006,4.06374979019165,450456000,4.017311096191406
NVDA,2017-08-23,4.03000020980835,4.15625,4.021249771118164,4.144999980926514,579520000,4.09763240814209
NVDA,2017-08-24,4.177499771118164,4.182000160217285,4.103000164031982,4.129749774932861,469700000,4.082555770874023
NVDA,2017-08-25,4.154250144958496,4.1645002365112305,4.088749885559082,4.095250129699707,357200000,4.048452377319336
NVDA,2017-08-28,4.114500045776367,4.127500057220459,4.0582499504089355,4.1242499351501465,389496000,4.077120780944824
NVDA,2017-08-29,4.0647501945495605,4.139500141143799,4.05649995803833,4.117499828338623,324096000,4.07044792175293
NVDA,2017-08-30,4.137499809265137,4.153250217437744,4.106750011444092,4.142000198364258,384400000,4.094667434692383
NVDA,2017-08-31,4.162499904632568,4.239999771118164,4.15500020980835,4.236000061035156,612684000,4.187593936920166
NVDA,2017-09-01,4.24875020980835,4.297500133514404,4.239999771118164,4.261499881744385,445432000,4.2128005027771
NVDA,2017-09-05,4.209499835968018,4.2144999504089355,4.089000225067139,4.147749900817871,695364000,4.100350856781006
NVDA,2017-09-06,4.181000232696533,4.195000171661377,4.110000133514404,4.145249843597412,397672000,4.097879886627197
NVDA,2017-09-07,4.16225004196167,4.197249889373779,4.12375020980835,4.1645002365112305,352868000,4.116909027099609
NVDA,2017-09-08,4.152750015258789,4.167749881744385,4.067749977111816,4.092249870300293,498856000,4.045483589172363
NVDA,2017-09-11,4.138500213623047,4.235750198364258,4.132999897003174,4.224999904632568,567444000,4.176718711853027
NVDA,2017-09-12,4.25,4.25,4.17425012588501,4.240250110626221,411488000,4.191792964935303
NVDA,2017-09-13,4.214749813079834,4.28849983215332,4.182000160217285,4.259250164031982,580960000,4.210578918457031
NVDA,2017-09-14,4.219749927520752,4.314000129699707,4.195000171661377,4.235000133514404,513712000,4.1866044998168945
NVDA,2017-09-15,4.321499824523926,4.502749919891357,4.316249847412109,4.502749919891357,1364792000,4.451294898986816
NVDA,2017-09-18,4.628499984741211,4.78000020980835,4.621500015258789,4.68874979019165,1684460000,4.635168075561523
NVDA,2017-09-19,4.637750148773193,4.746250152587891,4.615499973297119,4.683750152587891,874280000,4.6302266120910645
NVDA,2017-09-20,4.6875,4.735499858856201,4.605249881744385,4.645999908447266,724920000,4.5929059982299805
NVDA,2017-09-21,4.540999889373779,4.567500114440918,4.440249919891357,4.519000053405762,1075600000,4.467358112335205
NVDA,2017-09-22,4.507500171661377,4.557750225067139,4.465000152587891,4.474999904632568,491232000,4.423861026763916
NVDA,2017-09-25,4.443749904632568,4.445000171661377,4.254000186920166,4.275000095367432,874580000,4.226147174835205
NVDA,2017-09-26,4.411250114440918,4.4670000076293945,4.258749961853027,4.298999786376953,1125620000,4.249873161315918
NVDA,2017-09-27,4.390500068664551,4.406750202178955,4.318749904632568,4.393249988555908,713720000,4.343044757843018
NVDA,2017-09-28,4.4004998207092285,4.4045000076293945,4.343999862670898,4.392000198364258,435244000,4.3418121337890625
NVDA,2017-09-29,4.4770002365112305,4.493249893188477,4.431250095367432,4.469250202178955,619092000,4.418176651000977
NVDA,2017-10-02,4.519999980926514,4.549499988555908,4.425000190734863,4.474999904632568,503480000,4.423861026763916
NVDA,2017-10-03,4.481249809265137,4.514500141143799,4.439499855041504,4.484250068664551,390332000,4.433006763458252
NVDA,2017-10-04,4.490499973297119,4.544250011444092,4.453499794006348,4.521749973297119,427848000,4.470076560974121
NVDA,2017-10-05,4.546500205993652,4.550000190734863,4.488999843597412,4.51924991607666,437364000,4.467605113983154
NVDA,2017-10-06,4.491250038146973,4.546000003814697,4.474999904632568,4.53249979019165,318800000,4.480705261230469
NVDA,2017-10-09,4.56974983215332,4.66825008392334,4.550749778747559,4.634749889373779,563492000,4.581785678863525
NVDA,2017-10-10,4.785749912261963,4.823750019073486,4.68149995803833,4.723249912261963,974876000,4.669275283813477
NVDA,2017-10-11,4.739999771118164,4.775000095367432,4.69350004196167,4.773499965667725,529508000,4.718951225280762
NVDA,2017-10-12,4.7769999504089355,4.827250003814697,4.7482500076293945,4.775750160217285,528292000,4.7211761474609375
NVDA,2017-10-13,4.838749885559082,4.875,4.791250228881836,4.864749908447266,628728000,4.8091559410095215
NVDA,2017-10-16,4.894999980926514,4.951250076293945,4.830999851226807,4.948249816894531,576640000,4.891703128814697
NVDA,2017-10-17,4.927249908447266,4.972499847412109,4.908750057220459,4.943749904632568,478596000,4.887253761291504
NVDA,2017-10-18,4.952750205993652,4.953499794006348,4.833000183105469,4.939499855041504,567316000,4.883055210113525
NVDA,2017-10-19,4.861000061035156,4.949999809265137,4.81125020980835,4.945000171661377,570772000,4.888491153717041
NVDA,2017-10-20,4.962250232696533,4.989749908447266,4.91349983215332,4.922500133514404,451620000,4.86624813079834
NVDA,2017-10-23,4.944499969482422,4.971250057220459,4.894999980926514,4.915500164031982,428696000,4.859328269958496
NVDA,2017-10-24,4.924749851226807,4.96875,4.898499965667725,4.9670000076293945,407244000,4.910238742828369
NVDA,2017-10-25,4.927000045776367,4.980500221252441,4.779250144958496,4.8414998054504395,828160000,4.786173343658447
NVDA,2017-10-26,4.869500160217285,4.9039998054504395,4.845250129699707,4.892250061035156,322744000,4.836343765258789
NVDA,2017-10-27,4.945000171661377,5.046750068664551,4.918749809265137,5.046500205993652,572192000,4.98883056640625
NVDA,2017-10-30,5.046500205993652,5.152249813079834,5.0304999351501465,5.0960001945495605,504056000,5.037765979766846
NVDA,2017-10-31,5.1282501220703125,5.197249889373779,5.122499942779541,5.170249938964844,411908000,5.1111674308776855
NVDA,2017-11-01,5.233749866485596,5.2492499351501465,5.114999771118164,5.179999828338623,502576000,5.120804786682129
NVDA,2017-11-02,5.150000095367432,5.195250034332275,5.091249942779541,5.148499965667725,342308000,5.089665412902832
NVDA,2017-11-03,5.179999828338623,5.217249870300293,5.133500099182129,5.217249870300293,353640000,5.157629489898682
NVDA,2017-11-06,5.179999828338623,5.249499797821045,5.167500019073486,5.240749835968018,389944000,5.18086051940918
NVDA,2017-11-07,5.263750076293945,5.322500228881836,5.251500129699707,5.300749778747559,427700000,5.240172863006592
NVDA,2017-11-08,5.296249866485596,5.300000190734863,5.181000232696533,5.229000091552734,522988000,5.169245719909668
NVDA,2017-11-09,5.131750106811523,5.158249855041504,5.009250164031982,5.132999897003174,978564000,5.074343204498291
NVDA,2017-11-10,5.327000141143799,5.466750144958496,5.290750026702881,5.403500080108643,1253256000,5.341751575469971
NVDA,2017-11-13,5.403500080108643,5.4292497634887695,5.300250053405762,5.3157501220703125,582376000,5.255003929138184
NVDA,2017-11-14,5.324999809265137,5.369999885559082,5.280749797821045,5.354499816894531,529292000,5.293310642242432
NVDA,2017-11-15,5.298749923706055,5.300000190734863,5.195000171661377,5.249499797821045,501948000,5.189511299133301
NVDA,2017-11-16,5.32450008392334,5.355000019073486,5.28125,5.290249824523926,441768000,5.229795455932617
NVDA,2017-11-17,5.3480000495910645,5.383749961853027,5.268750190734863,5.283999919891357,515664000,5.223616600036621
NVDA,2017-11-20,5.299749851226807,5.364250183105469,5.262499809265137,5.3520002365112305,396100000,5.290839672088623
NVDA,2017-11-21,5.392250061035156,5.413000106811523,5.360000133514404,5.401249885559082,399176000,5.339527130126953
NVDA,2017-11-22,5.425000190734863,5.425000190734863,5.340250015258789,5.3732500076293945,356640000,5.315537452697754
NVDA,2017-11-24,5.389750003814697,5.425000190734863,5.364999771118164,5.423999786376953,180752000,5.365743637084961
NVDA,2017-11-27,5.432750225067139,5.434000015258789,5.350249767303467,5.353499889373779,422896000,5.295999526977539
NVDA,2017-11-28,5.358749866485596,5.368249893188477,5.205999851226807,5.267749786376953,512752000,5.211170196533203
NVDA,2017-11-29,5.250249862670898,5.252999782562256,4.780749797821045,4.9105000495910645,1396788000,4.857757091522217
NVDA,2017-11-30,4.980000019073486,5.066999912261963,4.916250228881836,5.017749786376953,823768000,4.963856220245361
NVDA,2017-12-01,4.982749938964844,5.0032501220703125,4.8117499351501465,4.941999912261963,811548000,4.888918876647949
NVDA,2017-12-04,5.00124979019165,5.007500171661377,4.612500190734863,4.666500091552734,1240844000,4.616377830505371
NVDA,2017-12-05,4.559999942779541,4.817500114440918,4.514500141143799,4.69350004196167,981488000,4.643088340759277
NVDA,2017-12-06,4.642499923706055,4.753499984741211,4.620999813079834,4.731500148773193,467032000,4.680680274963379
NVDA,2017-12-07,4.798999786376953,4.840000152587891,4.752999782562256,4.799749851226807,542600000,4.748196601867676
NVDA,2017-12-08,4.850249767303467,4.869500160217285,4.778749942779541,4.78725004196167,466876000,4.735832691192627
NVDA,2017-12-11,4.801499843597412,4.869500160217285,4.7855000495910645,4.866499900817871,372748000,4.814230442047119
NVDA,2017-12-12,4.822500228881836,4.8460001945495605,4.747250080108643,4.770999908447266,455016000,4.719757080078125
NVDA,2017-12-13,4.8125,4.81374979019165,4.646999835968018,4.6545000076293945,554280000,4.604506492614746
NVDA,2017-12-14,4.6479997634887695,4.733500003814697,4.614999771118164,4.661749839782715,438164000,4.611678600311279
NVDA,2017-12-15,4.706250190734863,4.809500217437744,4.640500068664551,4.789000034332275,670036000,4.737561225891113
NVDA,2017-12-18,4.829999923706055,4.950500011444092,4.800000190734863,4.947500228881836,477704000,4.894360065460205
NVDA,2017-12-19,4.938000202178955,4.9432501792907715,4.874000072479248,4.902750015258789,373100000,4.850090503692627
NVDA,2017-12-20,4.942500114440918,4.951749801635742,4.863749980926514,4.920000076293945,288820000,4.867156505584717
NVDA,2017-12-21,4.923500061035156,4.948750019073486,4.888750076293945,4.897250175476074,300904000,4.8446502685546875
NVDA,2017-12-22,4.860000133514404,4.891250133514404,4.78125,4.881750106811523,466276000,4.829316139221191
NVDA,2017-12-26,4.82574987411499,4.943749904632568,4.795499801635742,4.935999870300293,355080000,4.882983684539795
NVDA,2017-12-27,4.922500133514404,4.9992499351501465,4.907750129699707,4.9292497634887695,329488000,4.8763041496276855
NVDA,2017-12-28,4.953249931335449,4.984499931335449,4.928750038146973,4.934999942779541,240248000,4.881993770599365
NVDA,2017-12-29,4.96150016784668,4.96150016784668,4.837500095367432,4.837500095367432,279964000,4.785542964935303
NVDA,2018-01-02,4.894499778747559,4.987500190734863,4.862500190734863,4.983749866485596,355616000,4.930219650268555
NVDA,2018-01-03,5.102499961853027,5.34250020980835,5.09375,5.3117499351501465,914704000,5.254697322845459
NVDA,2018-01-04,5.394000053405762,5.451250076293945,5.317249774932861,5.339749813079834,583268000,5.282395362854004
NVDA,2018-01-05,5.354750156402588,5.422749996185303,5.2769999504089355,5.385000228881836,580124000,5.3271613121032715
NVDA,2018-01-08,5.510000228881836,5.625,5.4644999504089355,5.550000190734863,881216000,5.490389347076416
NVDA,2018-01-09,5.555500030517578,5.5954999923706055,5.466000080108643,5.548500061035156,497000000,5.48890495300293
NVDA,2018-01-10,5.454999923706055,5.5954999923706055,5.400000095367432,5.5920000076293945,582664000,5.5319366455078125
NVDA,2018-01-11,5.625,5.656750202178955,5.580249786376953,5.6020002365112305,406032000,5.541830062866211
NVDA,2018-01-12,5.590000152587891,5.624750137329102,5.5335001945495605,5.57450008392334,359916000,5.51462459564209
NVDA,2018-01-16,5.601250171661377,5.687749862670898,5.417250156402588,5.502749919891357,702348000,5.443646430969238
NVDA,2018-01-17,5.517499923706055,5.627999782562256,5.422500133514404,5.618000030517578,538408000,5.5576581954956055
NVDA,2018-01-18,5.598499774932861,5.665999889373779,5.566999912261963,5.611000061035156,408632000,5.5507330894470215
NVDA,2018-01-19,5.702250003814697,5.777249813079834,5.675000190734863,5.752749919891357,609380000,5.690961837768555
NVDA,2018-01-22,5.760749816894531,5.843999862670898,5.702499866485596,5.842249870300293,550944000,5.7795000076293945
NVDA,2018-01-23,5.896249771118164,5.9957499504089355,5.877500057220459,5.972750186920166,475228000,5.90859842300415
NVDA,2018-01-24,5.97599983215332,6.012249946594238,5.838749885559082,5.894999980926514,579972000,5.83168363571167
NVDA,2018-01-25,5.949999809265137,5.993750095367432,5.893750190734863,5.908750057220459,409884000,5.845284461975098
NVDA,2018-01-26,5.953000068664551,6.083499908447266,5.940000057220459,6.083250045776367,516356000,6.017911911010742
NVDA,2018-01-29,6.06850004196167,6.202750205993652,6.015250205993652,6.171249866485596,455116000,6.104966640472412
NVDA,2018-01-30,6.027750015258789,6.1605000495910645,5.960249900817871,6.067999839782715,570832000,6.002824783325195
NVDA,2018-01-31,6.14424991607666,6.231750011444092,6.111249923706055,6.144999980926514,478576000,6.0789971351623535
NVDA,2018-02-01,5.9629998207092285,6.172500133514404,5.951499938964844,6.012499809265137,519224000,5.9479217529296875
NVDA,2018-02-02,5.925000190734863,5.949250221252441,5.779250144958496,5.8379998207092285,718464000,5.775294780731201
NVDA,2018-02-05,5.675000190734863,5.830749988555908,5.125,5.34250020980835,1165204000,5.2851176261901855
NVDA,2018-02-06,5.110000133514404,5.642499923706055,5.099999904632568,5.639500141143799,1114800000,5.578927516937256
NVDA,2018-02-07,5.739500045776367,5.8742499351501465,5.667500019073486,5.71999979019165,802932000,5.658563137054443
NVDA,2018-02-08,5.8470001220703125,5.880499839782715,5.437749862670898,5.438000202178955,1144000000,5.3795928955078125
NVDA,2018-02-09,5.956250190734863,5.972249984741211,5.438000202178955,5.802000045776367,1674604000,5.739681720733643
NVDA,2018-02-12,5.883999824523926,5.88700008392334,5.6257500648498535,5.70074987411499,1093172000,5.639519691467285
NVDA,2018-02-13,5.664000034332275,5.862500190734863,5.631249904632568,5.8157501220703125,625524000,5.753284454345703
NVDA,2018-02-14,5.775000095367432,6.0647501945495605,5.763750076293945,6.0355000495910645,744988000,5.970674514770508
NVDA,2018-02-15,6.119750022888184,6.209249973297119,6.038000106811523,6.162499904632568,698900000,6.096309661865234
NVDA,2018-02-16,6.135000228881836,6.25,6.086750030517578,6.0960001945495605,637656000,6.030524253845215
NVDA,2018-02-20,6.118750095367432,6.296750068664551,6.114999771118164,6.2270002365112305,686240000,6.160118103027344
NVDA,2018-02-21,6.292250156402588,6.29925012588501,6.033999919891357,6.037749767303467,892292000,5.972899436950684
NVDA,2018-02-22,6.0682501792907715,6.140749931335449,5.987500190734863,6.053750038146973,534364000,5.992448806762695
NVDA,2018-02-23,6.114250183105469,6.148250102996826,6.063000202178955,6.148250102996826,415300000,6.085993766784668
NVDA,2018-02-26,6.195000171661377,6.19950008392334,6.101500034332275,6.1645002365112305,469312000,6.102078914642334
NVDA,2018-02-27,6.137499809265137,6.222750186920166,6.1282501220703125,6.151500225067139,455436000,6.0892109870910645
NVDA,2018-02-28,6.162499904632568,6.202499866485596,6.038249969482422,6.050000190734863,523116000,5.988738536834717
NVDA,2018-03-01,6.047749996185303,6.102250099182129,5.703000068664551,5.80525016784668,1040120000,5.746466159820557
NVDA,2018-03-02,5.696499824523926,5.920000076293945,5.546249866485596,5.91349983215332,913428000,5.853619575500488
NVDA,2018-03-05,5.862750053405762,5.931250095367432,5.73799991607666,5.891250133514404,620776000,5.831595420837402
NVDA,2018-03-06,5.977499961853027,6.073500156402588,5.934000015258789,6.053999900817871,636808000,5.992698669433594
NVDA,2018-03-07,5.949999809265137,6.098750114440918,5.948750019073486,6.046000003814697,581208000,5.984776973724365
NVDA,2018-03-08,6.073750019073486,6.073750019073486,5.984749794006348,6.0295000076293945,411912000,5.968445301055908
NVDA,2018-03-09,6.077499866485596,6.146249771118164,6.06125020980835,6.1332502365112305,505524000,6.071145057678223
NVDA,2018-03-12,6.175000190734863,6.324999809265137,6.166749954223633,6.24399995803833,605060000,6.1807732582092285
NVDA,2018-03-13,6.28725004196167,6.362500190734863,6.151000022888184,6.192749977111816,619772000,6.130041599273682
NVDA,2018-03-14,6.236249923706055,6.263750076293945,6.1554999351501465,6.218500137329102,505496000,6.1555328369140625
NVDA,2018-03-15,6.232250213623047,6.315499782562256,6.190999984741211,6.233500003814697,401952000,6.170379638671875
NVDA,2018-03-16,6.25,6.28125,6.211999893188477,6.26200008392334,399456000,6.198591709136963
NVDA,2018-03-19,6.204500198364258,6.233749866485596,5.925000190734863,6.025000095367432,713772000,5.963991165161133
NVDA,2018-03-20,6.0279998779296875,6.278749942779541,6.0279998779296875,6.239500045776367,554696000,6.176319599151611
NVDA,2018-03-21,6.232999801635742,6.300000190734863,6.1832499504089355,6.214000225067139,438688000,6.151078224182129
NVDA,2018-03-22,6.150000095367432,6.197000026702881,6.008500099182129,6.046249866485596,551196000,5.985025405883789
NVDA,2018-03-23,6.059999942779541,6.0625,5.813000202178955,5.824250221252441,735620000,5.765274524688721
NVDA,2018-03-26,5.949999809265137,6.113249778747559,5.897500038146973,6.111999988555908,611424000,6.050109386444092
NVDA,2018-03-27,6.193749904632568,6.25,5.496250152587891,5.638000011444092,1409000000,5.580910682678223
NVDA,2018-03-28,5.603250026702881,5.734749794006348,5.425000190734863,5.533750057220459,945904000,5.477715492248535
NVDA,2018-03-29,5.602749824523926,5.887499809265137,5.517499923706055,5.789750099182129,916628000,5.7311224937438965
NVDA,2018-04-02,5.718500137329102,5.866250038146973,5.4375,5.526249885559082,922092000,5.470292091369629
NVDA,2018-04-03,5.695000171661377,5.758749961853027,5.533750057220459,5.633749961853027,667432000,5.576703071594238
NVDA,2018-04-04,5.375249862670898,5.666500091552734,5.349999904632568,5.656000137329102,789168000,5.598727226257324
NVDA,2018-04-05,5.715000152587891,5.728250026702881,5.462250232696533,5.5345001220703125,701240000,5.478457450866699
NVDA,2018-04-06,5.430749893188477,5.539999961853027,5.326749801635742,5.356249809265137,662988000,5.302013397216797
NVDA,2018-04-09,5.420000076293945,5.54925012588501,5.364999771118164,5.385250091552734,499524000,5.330719470977783
NVDA,2018-04-10,5.618000030517578,5.724999904632568,5.5602498054504395,5.697750091552734,761676000,5.640054225921631
NVDA,2018-04-11,5.682750225067139,5.7245001792907715,5.623000144958496,5.656000137329102,460244000,5.598727226257324
NVDA,2018-04-12,5.75,5.882999897003174,5.705249786376953,5.864999771118164,593920000,5.805611610412598
NVDA,2018-04-13,5.9292497634887695,5.937749862670898,5.738749980926514,5.787499904632568,503036000,5.728895664215088
NVDA,2018-04-16,5.794250011444092,5.821000099182129,5.691999912261963,5.78725004196167,350792000,5.728648662567139
NVDA,2018-04-17,5.840000152587891,5.960000038146973,5.783750057220459,5.938499927520752,447224000,5.8783674240112305
NVDA,2018-04-18,5.887499809265137,5.981249809265137,5.819250106811523,5.909249782562256,391364000,5.8494133949279785
NVDA,2018-04-19,5.793749809265137,5.827499866485596,5.670000076293945,5.72599983215332,471996000,5.668018341064453
NVDA,2018-04-20,5.717249870300293,5.802499771118164,5.68625020980835,5.717750072479248,386200000,5.659853458404541
NVDA,2018-04-23,5.735750198364258,5.787499904632568,5.5707502365112305,5.5970001220703125,427508000,5.540325164794922
NVDA,2018-04-24,5.623000144958496,5.71999979019165,5.464000225067139,5.53000020980835,414596000,5.474004745483398
NVDA,2018-04-25,5.5,5.5395002365112305,5.257500171661377,5.416500091552734,588492000,5.3616533279418945
NVDA,2018-04-26,5.579999923706055,5.638750076293945,5.51324987411499,5.630499839782715,375824000,5.573485374450684
NVDA,2018-04-27,5.737500190734863,5.757500171661377,5.615499973297119,5.658249855041504,400848000,5.600953578948975
NVDA,2018-04-30,5.674749851226807,5.724999904632568,5.603000164031982,5.622499942779541,327844000,5.5655670166015625
NVDA,2018-05-01,5.614250183105469,5.681250095367432,5.554999828338623,5.678500175476074,253788000,5.620999813079834
NVDA,2018-05-02,5.675000190734863,5.71999979019165,5.631249904632568,5.657750129699707,268248000,5.600459575653076
NVDA,2018-05-03,5.690000057220459,5.851250171661377,5.64424991607666,5.824749946594238,443144000,5.765769958496094
NVDA,2018-05-04,5.795750141143799,5.979750156402588,5.778250217437744,5.976500034332275,400660000,5.915983200073242
NVDA,2018-05-07,6.082250118255615,6.274750232696533,6.072249889373779,6.2170000076293945,687616000,6.154047012329102
NVDA,2018-05-08,6.217249870300293,6.262750148773193,6.167749881744385,6.260000228881836,506616000,6.196611404418945
NVDA,2018-05-09,6.280250072479248,6.396749973297119,6.252749919891357,6.394499778747559,596760000,6.329750061035156
NVDA,2018-05-10,6.447999954223633,6.512499809265137,6.429999828338623,6.5032501220703125,994080000,6.437398433685303
NVDA,2018-05-11,6.319499969482422,6.494750022888184,6.263500213623047,6.363249778747559,1214456000,6.298816204071045
NVDA,2018-05-14,6.401750087738037,6.462250232696533,6.360000133514404,6.383999824523926,523140000,6.3193559646606445
NVDA,2018-05-15,6.31974983215332,6.322500228881836,6.037499904632568,6.138999938964844,963528000,6.076835632324219
NVDA,2018-05-16,6.099999904632568,6.2129998207092285,6.062749862670898,6.15024995803833,553828000,6.087972640991211
NVDA,2018-05-17,6.1519999504089355,6.287499904632568,6.135749816894531,6.192749977111816,519784000,6.130041599273682
NVDA,2018-05-18,6.245250225067139,6.3092498779296875,6.143499851226807,6.148499965667725,483716000,6.086241245269775
NVDA,2018-05-21,6.247000217437744,6.2507500648498535,6.012249946594238,6.105999946594238,640624000,6.0441718101501465
NVDA,2018-05-22,6.119500160217285,6.144999980926514,6.006249904632568,6.067500114440918,518264000,6.006061553955078
NVDA,2018-05-23,6.006999969482422,6.1897501945495605,6.006249904632568,6.188499927520752,442956000,6.129622936248779
NVDA,2018-05-24,6.184750080108643,6.235000133514404,6.13100004196167,6.192249774932861,437372000,6.133337020874023
NVDA,2018-05-25,6.204999923706055,6.248499870300293,6.169000148773193,6.23199987411499,292112000,6.1727094650268555
NVDA,2018-05-29,6.213749885559082,6.2835001945495605,6.167500019073486,6.214749813079834,352684000,6.1556243896484375
NVDA,2018-05-30,6.24875020980835,6.333499908447266,6.223750114440918,6.324749946594238,390996000,6.264577865600586
NVDA,2018-05-31,6.292500019073486,6.380000114440918,6.281750202178955,6.304749965667725,493868000,6.244767665863037
NVDA,2018-06-01,6.349999904632568,6.446750164031982,6.341249942779541,6.440499782562256,421968000,6.379226207733154
NVDA,2018-06-04,6.474999904632568,6.643499851226807,6.442500114440918,6.621250152587891,642024000,6.558256149291992
NVDA,2018-06-05,6.624499797821045,6.664750099182129,6.579249858856201,6.6267499923706055,391712000,6.563704013824463
NVDA,2018-06-06,6.535749912261963,6.631999969482422,6.51924991607666,6.628749847412109,371356000,6.565686225891113
NVDA,2018-06-07,6.625,6.63700008392334,6.481249809265137,6.572500228881836,369448000,6.509970664978027
NVDA,2018-06-08,6.499000072479248,6.599999904632568,6.480000019073486,6.557000160217285,360456000,6.494617938995361
NVDA,2018-06-11,6.544250011444092,6.586249828338623,6.502500057220459,6.515500068664551,265372000,6.453513145446777
NVDA,2018-06-12,6.542250156402588,6.576749801635742,6.491499900817871,6.564499855041504,319160000,6.502047061920166
NVDA,2018-06-13,6.565999984741211,6.641749858856201,6.550749778747559,6.559999942779541,338208000,6.497589588165283
NVDA,2018-06-14,6.605500221252441,6.730000019073486,6.5904998779296875,6.672749996185303,430016000,6.6092658042907715
NVDA,2018-06-15,6.614999771118164,6.686999797821045,6.583749771118164,6.631499767303467,432260000,6.568410396575928
NVDA,2018-06-18,6.586999893188477,6.644999980926514,6.559500217437744,6.6272501945495605,356268000,6.564199924468994
NVDA,2018-06-19,6.5229997634887695,6.591000080108643,6.375500202178955,6.5042500495910645,594932000,6.44236946105957
NVDA,2018-06-20,6.545750141143799,6.611249923706055,6.506999969482422,6.557750225067139,369780000,6.495361804962158
NVDA,2018-06-21,6.590000152587891,6.608500003814697,6.420000076293945,6.427750110626221,359516000,6.366598129272461
NVDA,2018-06-22,6.448750019073486,6.462250232696533,6.2582502365112305,6.273749828338623,434160000,6.214062690734863
NVDA,2018-06-25,6.166250228881836,6.170000076293945,5.888500213623047,5.978000164031982,665816000,5.921125888824463
NVDA,2018-06-26,6.09250020980835,6.141250133514404,5.9977498054504395,6.049749851226807,478884000,5.992194175720215
NVDA,2018-06-27,6.09375,6.160749912261963,5.887499809265137,5.89300012588501,453892000,5.836935520172119
NVDA,2018-06-28,5.882999897003174,6.0335001945495605,5.875249862670898,6.021500110626221,338012000,5.964211940765381
NVDA,2018-06-29,6.087250232696533,6.099999904632568,5.921249866485596,5.922500133514404,392300000,5.86615514755249
NVDA,2018-07-02,5.852250099182129,6.059750080108643,5.831500053405762,6.056000232696533,357572000,5.998384952545166
NVDA,2018-07-03,6.091000080108643,6.0970001220703125,5.912499904632568,5.921000003814697,222732000,5.864670276641846
NVDA,2018-07-05,5.976749897003174,6.073249816894531,5.9375,6.0682501792907715,306216000,6.0105180740356445
NVDA,2018-07-06,6.043499946594238,6.1917500495910645,6.021999835968018,6.1832499504089355,296352000,6.124424457550049
NVDA,2018-07-09,6.2582502365112305,6.26800012588501,6.151750087738037,6.231249809265137,303880000,6.171967029571533
NVDA,2018-07-10,6.243750095367432,6.353499889373779,6.203000068664551,6.331250190734863,360016000,6.271017074584961
NVDA,2018-07-11,6.237500190734863,6.272500038146973,6.177499771118164,6.1882500648498535,367508000,6.129377365112305
NVDA,2018-07-12,6.234000205993652,6.329249858856201,6.223999977111816,6.280749797821045,345508000,6.220996856689453
NVDA,2018-07-13,6.299499988555908,6.299499988555908,6.190499782562256,6.232999801635742,246988000,6.17370080947876
NVDA,2018-07-16,6.204999923706055,6.258500099182129,6.192500114440918,6.204999923706055,197036000,6.145966529846191
NVDA,2018-07-17,6.155250072479248,6.357500076293945,6.129499912261963,6.342249870300293,362136000,6.281911373138428
NVDA,2018-07-18,6.334750175476074,6.348750114440918,6.241000175476074,6.292500019073486,277640000,6.232635021209717
NVDA,2018-07-19,6.273499965667725,6.334750175476074,6.2582502365112305,6.300749778747559,235752000,6.2408061027526855
NVDA,2018-07-20,6.298250198364258,6.337500095367432,6.261250019073486,6.272250175476074,222352000,6.2125773429870605
NVDA,2018-07-23,6.245500087738037,6.247250080108643,6.081999778747559,6.235249996185303,301584000,6.175928592681885
NVDA,2018-07-24,6.283750057220459,6.371250152587891,6.199999809265137,6.217750072479248,354620000,6.158595085144043
NVDA,2018-07-25,6.227250099182129,6.309500217437744,6.168749809265137,6.296750068664551,319112000,6.236844062805176
NVDA,2018-07-26,6.276500225067139,6.408249855041504,6.259500026702881,6.370999813079834,325124000,6.310386657714844
NVDA,2018-07-27,6.4079999923706055,6.414999961853027,6.245999813079834,6.30049991607666,295420000,6.240558624267578
NVDA,2018-07-30,6.3147501945495605,6.3207502365112305,6.067999839782715,6.103250026702881,340340000,6.04518461227417
NVDA,2018-07-31,6.092750072479248,6.197000026702881,6.053500175476074,6.121500015258789,283988000,6.063261032104492
NVDA,2018-08-01,6.153250217437744,6.209000110626221,6.097249984741211,6.161749839782715,283556000,6.1031270027160645
NVDA,2018-08-02,6.089749813079834,6.269499778747559,6.030250072479248,6.265500068664551,269668000,6.205892562866211
NVDA,2018-08-03,6.290249824523926,6.326499938964844,6.273250102996826,6.302499771118164,214288000,6.242538928985596
NVDA,2018-08-06,6.289750099182129,6.354249954223633,6.24275016784668,6.350749969482422,207508000,6.2903313636779785
NVDA,2018-08-07,6.400000095367432,6.442500114440918,6.373000144958496,6.423749923706055,258132000,6.362636089324951
NVDA,2018-08-08,6.425000190734863,6.50600004196167,6.389750003814697,6.4604997634887695,262100000,6.399035930633545
NVDA,2018-08-09,6.478499889373779,6.481249809265137,6.403749942779541,6.411499977111816,204280000,6.35050106048584
NVDA,2018-08-10,6.328750133514404,6.402500152587891,6.317500114440918,6.369750022888184,256396000,6.309148788452148
NVDA,2018-08-13,6.378499984741211,6.525000095367432,6.3767499923706055,6.4029998779296875,375208000,6.34208345413208
NVDA,2018-08-14,6.509500026702881,6.550000190734863,6.42549991607666,6.535749912261963,466220000,6.473570346832275
NVDA,2018-08-15,6.5567498207092285,6.591000080108643,6.397500038146973,6.4770002365112305,591136000,6.415379047393799
NVDA,2018-08-16,6.547500133514404,6.550000190734863,6.375249862670898,6.435999870300293,801260000,6.374767780303955
NVDA,2018-08-17,6.323500156402588,6.324250221252441,6.093249797821045,6.120500087738037,1143188000,6.0622711181640625
NVDA,2018-08-20,6.079500198364258,6.329999923706055,5.9679999351501465,6.196000099182129,854388000,6.137052536010742
NVDA,2018-08-21,6.212500095367432,6.337500095367432,6.192500114440918,6.333000183105469,673988000,6.2727484703063965
NVDA,2018-08-22,6.300000190734863,6.575500011444092,6.296500205993652,6.570499897003174,749856000,6.507989883422852
NVDA,2018-08-23,6.531499862670898,6.736999988555908,6.517499923706055,6.671000003814697,720684000,6.607533931732178
NVDA,2018-08-24,6.679500102996826,6.820250034332275,6.675000190734863,6.805500030517578,531512000,6.7407546043396
NVDA,2018-08-27,6.8354997634887695,6.972499847412109,6.803750038146973,6.897500038146973,505776000,6.831878662109375
NVDA,2018-08-28,6.891499996185303,6.9145002365112305,6.738249778747559,6.859499931335449,475384000,6.794239521026611
NVDA,2018-08-29,6.8480000495910645,6.987500190734863,6.827000141143799,6.962250232696533,420108000,6.89978551864624
NVDA,2018-08-30,6.930749893188477,7.043000221252441,6.9079999923706055,6.945250034332275,346608000,6.882936000823975
NVDA,2018-08-31,6.925000190734863,7.03000020980835,6.914999961853027,7.017000198364258,306592000,6.954043865203857
NVDA,2018-09-04,7.003749847412109,7.130499839782715,6.974999904632568,7.09250020980835,391720000,7.028866767883301
NVDA,2018-09-05,7.074749946594238,7.110499858856201,6.878749847412109,6.9604997634887695,393156000,6.898050785064697
NVDA,2018-09-06,6.943999767303467,6.946499824523926,6.784749984741211,6.817999839782715,322796000,6.756828308105469
NVDA,2018-09-07,6.724999904632568,6.923250198364258,6.679749965667725,6.796500205993652,295420000,6.735523223876953
NVDA,2018-09-10,6.819250106811523,6.898250102996826,6.775000095367432,6.868249893188477,220140000,6.80662727355957
NVDA,2018-09-11,6.821499824523926,6.909999847412109,6.80049991607666,6.820000171661377,243112000,6.7588114738464355
NVDA,2018-09-12,6.779749870300293,6.799499988555908,6.547999858856201,6.704999923706055,419092000,6.644841194152832
NVDA,2018-09-13,6.771500110626221,6.875,6.754000186920166,6.7835001945495605,305536000,6.722637176513672
NVDA,2018-09-14,6.874750137329102,6.977499961853027,6.837500095367432,6.910749912261963,386936000,6.848747253417969
NVDA,2018-09-17,6.885000228881836,6.934500217437744,6.828750133514404,6.848249912261963,205528000,6.786807060241699
NVDA,2018-09-18,6.852250099182129,6.955999851226807,6.768750190734863,6.7754998207092285,299520000,6.71470832824707
NVDA,2018-09-19,6.756750106811523,6.817500114440918,6.706250190734863,6.799499988555908,224860000,6.738495349884033
NVDA,2018-09-20,6.676249980926514,6.718999862670898,6.602499961853027,6.6570000648498535,430584000,6.597273349761963
NVDA,2018-09-21,6.669000148773193,6.715000152587891,6.552750110626221,6.586249828338623,435128000,6.527158260345459
NVDA,2018-09-24,6.554999828338623,6.645999908447266,6.4670000076293945,6.642499923706055,293912000,6.582902431488037
NVDA,2018-09-25,6.709249973297119,6.735499858856201,6.6227498054504395,6.710249900817871,280388000,6.6500444412231445
NVDA,2018-09-26,6.715250015258789,6.75600004196167,6.6570000648498535,6.672999858856201,268548000,6.613129138946533
NVDA,2018-09-27,6.708499908447266,6.730000019073486,6.653250217437744,6.684999942779541,214428000,6.6250224113464355
NVDA,2018-09-28,6.8182501792907715,7.047999858856201,6.789999961853027,7.0254998207092285,709396000,6.962467193603516
NVDA,2018-10-01,7.104000091552734,7.301499843597412,7.065000057220459,7.234000205993652,622060000,7.169097423553467
NVDA,2018-10-02,7.206250190734863,7.318999767303467,7.139500141143799,7.1620001792907715,383964000,7.097743034362793
NVDA,2018-10-03,7.232999801635742,7.240499973297119,7.0632500648498535,7.16825008392334,320552000,7.103936672210693
NVDA,2018-10-04,7.131750106811523,7.15625,6.9045000076293945,6.982250213623047,391220000,6.9196062088012695
NVDA,2018-10-05,6.957250118255615,7.019999980926514,6.688499927520752,6.746500015258789,426636000,6.685971260070801
NVDA,2018-10-08,6.662499904632568,6.7789998054504395,6.501999855041504,6.64424991607666,408612000,6.5846381187438965
NVDA,2018-10-09,6.623499870300293,6.718999862670898,6.570000171661377,6.638500213623047,273500000,6.578939437866211
NVDA,2018-10-10,6.531499862670898,6.577750205993652,6.139999866485596,6.142250061035156,684940000,6.087141036987305
NVDA,2018-10-11,6.0542497634887695,6.189000129699707,5.856500148773193,5.8782501220703125,725436000,5.8255109786987305
NVDA,2018-10-12,6.137750148773193,6.238500118255615,5.991250038146973,6.16349983215332,608236000,6.108201503753662
NVDA,2018-10-15,6.150000095367432,6.150000095367432,5.883500099182129,5.884500026702881,449760000,5.8317036628723145
NVDA,2018-10-16,5.9982500076293945,6.1570000648498535,5.948500156402588,6.145750045776367,408712000,6.090609550476074
NVDA,2018-10-17,6.208499908447266,6.247000217437744,6.0269999504089355,6.076499938964844,329668000,6.021981239318848
NVDA,2018-10-18,6.146500110626221,6.1852498054504395,5.927249908447266,5.988249778747559,524020000,5.934521675109863
NVDA,2018-10-19,6.044000148773193,6.06374979019165,5.692500114440918,5.729249954223633,613608000,5.677847385406494
NVDA,2018-10-22,5.7820000648498535,5.882999897003174,5.676750183105469,5.7804999351501465,368844000,5.7286376953125
NVDA,2018-10-23,5.510749816894531,5.604750156402588,5.417749881744385,5.526500225067139,626436000,5.476917266845703
NVDA,2018-10-24,5.487750053405762,5.534749984741211,4.971250057220459,4.985249996185303,884288000,4.940520763397217
NVDA,2018-10-25,4.886750221252441,5.243750095367432,4.8420000076293945,5.196000099182129,951720000,5.149381637573242
NVDA,2018-10-26,4.957749843597412,5.120999813079834,4.828000068664551,4.957250118255615,664784000,4.912774085998535
NVDA,2018-10-29,5.09975004196167,5.103250026702881,4.40024995803833,4.640500068664551,758016000,4.598865509033203
NVDA,2018-10-30,4.663750171661377,5.085000038146973,4.640500068664551,5.074999809265137,807192000,5.0294671058654785
NVDA,2018-10-31,5.241250038146973,5.3147501945495605,5.100249767303467,5.270750045776367,745772000,5.223461151123047
NVDA,2018-11-01,5.307499885559082,5.462250232696533,5.179749965667725,5.452750205993652,566528000,5.403827667236328
NVDA,2018-11-02,5.4432501792907715,5.550000190734863,5.255249977111816,5.373000144958496,452960000,5.324792861938477
NVDA,2018-11-05,5.359749794006348,5.3832502365112305,5.131999969482422,5.294250011444092,379332000,5.246751308441162
NVDA,2018-11-06,5.286250114440918,5.371250152587891,5.238999843597412,5.276500225067139,299012000,5.229159355163574
NVDA,2018-11-07,5.34375,5.4352498054504395,5.2795000076293945,5.344749927520752,483812000,5.296798229217529
NVDA,2018-11-08,5.284999847412109,5.285749912261963,5.095749855041504,5.149750232696533,511352000,5.103546142578125
NVDA,2018-11-09,5.059999942779541,5.232999801635742,5.026000022888184,5.141749858856201,413240000,5.095618724822998
NVDA,2018-11-12,5.049499988555908,5.071750164031982,4.7164998054504395,4.738500118255615,617116000,4.695985794067383
NVDA,2018-11-13,4.837250232696533,5.105249881744385,4.830999851226807,4.982749938964844,644712000,4.938044548034668
NVDA,2018-11-14,5.15749979019165,5.171999931335449,4.8207502365112305,4.929749965667725,526580000,4.885519981384277
NVDA,2018-11-15,4.923749923706055,5.132500171661377,4.887499809265137,5.059750080108643,840708000,5.014354228973389
NVDA,2018-11-16,4.083000183105469,4.266499996185303,4.040249824523926,4.110750198364258,1963520000,4.073868751525879
NVDA,2018-11-19,4.044750213623047,4.045499801635742,3.6157500743865967,3.617500066757202,1697820000,3.5850439071655273
NVDA,2018-11-20,3.3515000343322754,3.8564999103546143,3.332750082015991,3.7269999980926514,1692032000,3.6935617923736572
NVDA,2018-11-21,3.865499973297119,3.882499933242798,3.590250015258789,3.6177499294281006,1025496000,3.5852911472320557
NVDA,2018-11-23,3.582750082015991,3.7397499084472656,3.5697500705718994,3.625,411968000,3.5924768447875977
NVDA,2018-11-26,3.7472500801086426,3.836750030517578,3.6640000343322754,3.8262500762939453,814832000,3.791921377182007
NVDA,2018-11-27,3.799999952316284,3.9252500534057617,3.7637500762939453,3.843250036239624,738060000,3.8087682723999023
NVDA,2018-11-28,3.9619998931884766,4.006999969482422,3.828249931335449,4.0017499923706055,804524000,3.965846061706543
NVDA,2018-11-29,4,4.037499904632568,3.9035000801086426,3.934000015258789,549172000,3.9026052951812744
NVDA,2018-11-30,3.9437499046325684,4.096499919891357,3.8929998874664307,4.085750102996826,729564000,4.053143501281738
NVDA,2018-12-03,4.315000057220459,4.367000102996826,4.183499813079834,4.250999927520752,890804000,4.217075824737549
NVDA,2018-12-04,4.205999851226807,4.210999965667725,3.9124999046325684,3.9277501106262207,812112000,3.8964052200317383
NVDA,2018-12-06,3.7860000133514404,3.962249994277954,3.770250082015991,3.9572501182556152,692308000,3.9256694316864014
NVDA,2018-12-07,3.9614999294281006,3.971750020980835,3.640500068664551,3.6902499198913574,681676000,3.6608004570007324
NVDA,2018-12-10,3.6449999809265137,3.821500062942505,3.641249895095825,3.7964999675750732,629472000,3.766202449798584
NVDA,2018-12-11,3.8889999389648438,3.897249937057495,3.625,3.7047500610351562,671912000,3.675184726715088
NVDA,2018-12-12,3.7105000019073486,3.819499969482422,3.620500087738037,3.7225000858306885,654136000,3.6927924156188965
NVDA,2018-12-13,3.7697501182556152,3.8345000743865967,3.686000108718872,3.722249984741211,471384000,3.692544937133789
NVDA,2018-12-14,3.6802499294281006,3.7647500038146973,3.637500047683716,3.661250114440918,471820000,3.6320316791534424
NVDA,2018-12-17,3.63100004196167,3.703749895095825,3.5309998989105225,3.5894999504089355,662868000,3.560853958129883
NVDA,2018-12-18,3.6337499618530273,3.7582499980926514,3.606250047683716,3.6735000610351562,564372000,3.644184112548828
NVDA,2018-12-19,3.6394999027252197,3.69350004196167,3.410749912261963,3.46274995803833,745364000,3.4351160526275635
NVDA,2018-12-20,3.4542500972747803,3.5450000762939453,3.3172500133514404,3.377500057220459,749588000,3.35054612159729
NVDA,2018-12-21,3.404249906539917,3.4375,3.2114999294281006,3.2392499446868896,863740000,3.2133994102478027
NVDA,2018-12-24,3.16225004196167,3.249500036239624,3.112499952316284,3.177000045776367,463840000,3.151646614074707
NVDA,2018-12-26,3.2235000133514404,3.3285000324249268,3.1115000247955322,3.327500104904175,695100000,3.300945281982422
NVDA,2018-12-27,3.274749994277954,3.309499979019165,3.129499912261963,3.279249906539917,637044000,3.253079652786255
NVDA,2018-12-28,3.299999952316284,3.4347500801086426,3.2577500343322754,3.341249942779541,628728000,3.314584732055664
NVDA,2018-12-31,3.384999990463257,3.4177498817443848,3.30649995803833,3.3375000953674316,465140000,3.3108654022216797
NVDA,2019-01-02,3.2660000324249268,3.4619998931884766,3.2512500286102295,3.4054999351501465,508752000,3.3783230781555176
NVDA,2019-01-03,3.344749927520752,3.378999948501587,3.1922500133514404,3.1997499465942383,705552000,3.1742143630981445
NVDA,2019-01-04,3.2734999656677246,3.4432499408721924,3.242500066757202,3.404750108718872,585620000,3.3775787353515625
NVDA,2019-01-07,3.4625000953674316,3.6222500801086426,3.410749912261963,3.5850000381469727,709160000,3.556389808654785
NVDA,2019-01-08,3.667249917984009,3.6695001125335693,3.422499895095825,3.4957499504089355,786016000,3.4678525924682617
NVDA,2019-01-09,3.547499895095825,3.6122500896453857,3.496500015258789,3.564500093460083,617260000,3.536053419113159
NVDA,2019-01-10,3.5450000762939453,3.6394999027252197,3.4839999675750732,3.6307499408721924,523156000,3.6017751693725586
NVDA,2019-01-11,3.6082499027252197,3.7437500953674316,3.5802500247955322,3.720750093460083,874764000,3.6910572052001953
NVDA,2019-01-14,3.6679999828338623,3.7864999771118164,3.64424991607666,3.760999917984009,730168000,3.7309861183166504
NVDA,2019-01-15,3.7939999103546143,3.833750009536743,3.728250026702881,3.7467501163482666,617012000,3.7168495655059814
NVDA,2019-01-16,3.774250030517578,3.807499885559082,3.7155001163482666,3.7209999561309814,470104000,3.6913046836853027
NVDA,2019-01-17,3.6877501010894775,3.833250045776367,3.660249948501587,3.7929999828338623,493436000,3.762730360031128
NVDA,2019-01-18,3.843250036239624,3.94950008392334,3.791249990463257,3.9232499599456787,651336000,3.8919410705566406
NVDA,2019-01-22,3.8927500247955322,3.9045000076293945,3.6887500286102295,3.719249963760376,661552000,3.689568519592285
NVDA,2019-01-23,3.7750000953674316,3.864500045776367,3.7007501125335693,3.7322499752044678,591020000,3.7024648189544678
NVDA,2019-01-24,3.817500114440918,3.963749885559082,3.8127501010894775,3.946000099182129,708972000,3.9145095348358154
NVDA,2019-01-25,3.885999917984009,4.021999835968018,3.7825000286102295,4.003749847412109,1154572000,3.9717986583709717
NVDA,2019-01-28,3.413749933242798,3.5409998893737793,3.2750000953674316,3.4502499103546143,2511528000,3.422715902328491
NVDA,2019-01-29,3.403749942779541,3.452500104904175,3.27524995803833,3.2899999618530273,1153932000,3.2637438774108887
NVDA,2019-01-30,3.3667500019073486,3.4492499828338623,3.2864999771118164,3.4347500801086426,974228000,3.407339572906494
NVDA,2019-01-31,3.43149995803833,3.6297500133514404,3.4094998836517334,3.59375,842852000,3.565070867538452
NVDA,2019-02-01,3.612499952316284,3.6697499752044678,3.564500093460083,3.6182498931884766,625048000,3.5893750190734863
NVDA,2019-02-04,3.6342499256134033,3.7669999599456787,3.611999988555908,3.7295000553131104,528592000,3.699737071990967
NVDA,2019-02-05,3.741499900817871,3.785749912261963,3.7074999809265137,3.7487499713897705,542424000,3.7188334465026855
NVDA,2019-02-06,3.782249927520752,3.890000104904175,3.776750087738037,3.825000047683716,702464000,3.7944746017456055
NVDA,2019-02-07,3.778249979019165,3.7804999351501465,3.6422500610351562,3.685499906539917,637120000,3.6560873985290527
NVDA,2019-02-08,3.6177499294281006,3.7149999141693115,3.603250026702881,3.7042500972747803,461604000,3.6746888160705566
NVDA,2019-02-11,3.659749984741211,3.7144999504089355,3.612499952316284,3.661250114440918,495180000,3.6320316791534424
NVDA,2019-02-12,3.700000047683716,3.7950000762939453,3.685499906539917,3.779249906539917,591060000,3.7490897178649902
NVDA,2019-02-13,3.809000015258789,3.895750045776367,3.7952499389648438,3.822000026702881,605372000,3.791499376296997
NVDA,2019-02-14,3.821000099182129,3.8917500972747803,3.7774999141693115,3.8632500171661377,827264000,3.8324196338653564
NVDA,2019-02-15,4.073750019073486,4.096749782562256,3.9105000495910645,3.933500051498413,1516748000,3.902108669281006
NVDA,2019-02-19,3.9227499961853027,3.9972500801086426,3.9035000801086426,3.9159998893737793,551892000,3.8847482204437256
NVDA,2019-02-20,3.945499897003174,4.031499862670898,3.9342501163482666,3.963749885559082,540988000,3.9321177005767822
NVDA,2019-02-21,3.9765000343322754,4.00124979019165,3.879499912261963,3.89424991607666,448548000,3.863172769546509
NVDA,2019-02-22,3.946500062942505,3.9987499713897705,3.9327499866485596,3.979749917984009,401740000,3.9479901790618896
NVDA,2019-02-25,4.064000129699707,4.131999969482422,3.9584999084472656,3.967250108718872,656020000,3.9355900287628174
NVDA,2019-02-26,3.9625000953674316,4.019000053405762,3.893749952316284,3.927500009536743,488464000,3.8961572647094727
NVDA,2019-02-27,3.9130001068115234,3.9397499561309814,3.8277499675750732,3.8852500915527344,500256000,3.8542439937591553
NVDA,2019-02-28,3.875,3.8975000381469727,3.8340001106262207,3.8564999103546143,324944000,3.8296666145324707
NVDA,2019-03-01,3.906749963760376,3.953749895095825,3.8480000495910645,3.911250114440918,357188000,3.884035587310791
NVDA,2019-03-04,3.950000047683716,3.9730000495910645,3.862499952316284,3.9195001125335693,409992000,3.892228364944458
NVDA,2019-03-05,3.903749942779541,3.9514999389648438,3.8489999771118164,3.9130001068115234,362924000,3.8857734203338623
NVDA,2019-03-06,3.9040000438690186,3.9124999046325684,3.7985000610351562,3.8012499809265137,403524000,3.774801254272461
NVDA,2019-03-07,3.7774999141693115,3.78725004196167,3.684999942779541,3.7314999103546143,450104000,3.7055366039276123
NVDA,2019-03-08,3.6414999961853027,3.776750087738037,3.619999885559082,3.7660000324249268,422416000,3.7397959232330322
NVDA,2019-03-11,3.789750099182129,4.051499843597412,3.7422499656677246,4.028500080108643,859728000,4.000468730926514
NVDA,2019-03-12,4.05649995803833,4.109749794006348,3.979749917984009,4.063000202178955,579576000,4.034729480743408
NVDA,2019-03-13,4.100749969482422,4.244999885559082,4.093249797821045,4.2154998779296875,768900000,4.186169147491455
NVDA,2019-03-14,4.22475004196167,4.23675012588501,4.131249904632568,4.138999938964844,519384000,4.110199928283691
NVDA,2019-03-15,4.182499885559082,4.288249969482422,4.178999900817871,4.245250225067139,661484000,4.2157111167907715
NVDA,2019-03-18,4.2769999504089355,4.331250190734863,4.196499824523926,4.223750114440918,486992000,4.194361686706543
NVDA,2019-03-19,4.318999767303467,4.4375,4.302000045776367,4.392749786376953,854972000,4.362184524536133
NVDA,2019-03-20,4.421999931335449,4.475749969482422,4.324999809265137,4.360000133514404,719148000,4.329662322998047
NVDA,2019-03-21,4.3832502365112305,4.625,4.3782501220703125,4.598499774932861,824312000,4.566503047943115
NVDA,2019-03-22,4.571000099182129,4.619999885559082,4.423500061035156,4.4375,747644000,4.406622886657715
NVDA,2019-03-25,4.396500110626221,4.461249828338623,4.277750015258789,4.3445000648498535,525212000,4.314271450042725
NVDA,2019-03-26,4.487249851226807,4.543749809265137,4.364999771118164,4.421750068664551,703508000,4.3909831047058105
NVDA,2019-03-27,4.447500228881836,4.4942498207092285,4.34250020980835,4.412499904632568,474372000,4.3817973136901855
NVDA,2019-03-28,4.43874979019165,4.497499942779541,4.377749919891357,4.431250095367432,480264000,4.400417804718018
NVDA,2019-03-29,4.498499870300293,4.513500213623047,4.447750091552734,4.488999843597412,456896000,4.457764148712158
NVDA,2019-04-01,4.581500053405762,4.587500095367432,4.509250164031982,4.557000160217285,483824000,4.525291919708252
NVDA,2019-04-02,4.581250190734863,4.619750022888184,4.538000106811523,4.574999809265137,440920000,4.5431671142578125
NVDA,2019-04-03,4.625,4.775000095367432,4.619999885559082,4.7154998779296875,783504000,4.682689666748047
NVDA,2019-04-04,4.699999809265137,4.7492499351501465,4.643249988555908,4.706500053405762,457376000,4.673750877380371
NVDA,2019-04-05,4.75,4.791250228881836,4.713250160217285,4.773749828338623,481744000,4.74053430557251
NVDA,2019-04-08,4.743000030517578,4.820000171661377,4.71875,4.794750213623047,424192000,4.761388301849365
NVDA,2019-04-09,4.761000156402588,4.772250175476074,4.689000129699707,4.731500148773193,439972000,4.698577404022217
NVDA,2019-04-10,4.73075008392334,4.828499794006348,4.726250171661377,4.802499771118164,444772000,4.769083499908447
NVDA,2019-04-11,4.804999828338623,4.836750030517578,4.738749980926514,4.78849983215332,374600000,4.755181789398193
NVDA,2019-04-12,4.827499866485596,4.831500053405762,4.741499900817871,4.750249862670898,471708000,4.717196941375732
NVDA,2019-04-15,4.742499828338623,4.747499942779541,4.577499866485596,4.617499828338623,440092000,4.585371494293213
NVDA,2019-04-16,4.6570000648498535,4.724249839782715,4.624000072479248,4.705249786376953,394964000,4.672511100769043
NVDA,2019-04-17,4.740499973297119,4.761499881744385,4.659749984741211,4.682250022888184,351004000,4.649670600891113
NVDA,2019-04-18,4.689000129699707,4.723249912261963,4.629499912261963,4.65749979019165,380988000,4.625092506408691
NVDA,2019-04-22,4.633749961853027,4.727499961853027,4.6020002365112305,4.711750030517578,279936000,4.678966045379639
NVDA,2019-04-23,4.724999904632568,4.798250198364258,4.715250015258789,4.766749858856201,346856000,4.733582973480225
NVDA,2019-04-24,4.777249813079834,4.820250034332275,4.716000080108643,4.779250144958496,318204000,4.745995998382568
NVDA,2019-04-25,4.738749980926514,4.761250019073486,4.59250020980835,4.672749996185303,499296000,4.640237331390381
NVDA,2019-04-26,4.517749786376953,4.522250175476074,4.332499980926514,4.452250003814697,868988000,4.421271800994873
NVDA,2019-04-29,4.460249900817871,4.511250019073486,4.387499809265137,4.483250141143799,391920000,4.45205545425415
NVDA,2019-04-30,4.45074987411499,4.550749778747559,4.43149995803833,4.525000095367432,362920000,4.493515491485596
NVDA,2019-05-01,4.577750205993652,4.620250225067139,4.511499881744385,4.511750221252441,354280000,4.480356693267822
NVDA,2019-05-02,4.521500110626221,4.6217498779296875,4.478000164031982,4.579750061035156,394684000,4.547883987426758
NVDA,2019-05-03,4.588250160217285,4.598249912261963,4.51324987411499,4.575250148773193,336824000,4.543415069580078
NVDA,2019-05-06,4.387499809265137,4.508500099182129,4.349999904632568,4.496250152587891,422176000,4.464964866638184
NVDA,2019-05-07,4.447500228881836,4.447500228881836,4.279250144958496,4.327750205993652,555220000,4.297637939453125
NVDA,2019-05-08,4.300000190734863,4.428750038146973,4.288000106811523,4.3480000495910645,419168000,4.317746639251709
NVDA,2019-05-09,4.278500080108643,4.288249969482422,4.135000228881836,4.254749774932861,660248000,4.225144386291504
NVDA,2019-05-10,4.223750114440918,4.289750099182129,4.099999904632568,4.2204999923706055,569500000,4.19113302230835
NVDA,2019-05-13,4.087500095367432,4.110750198364258,3.9452500343322754,3.961250066757202,656912000,3.933687925338745
NVDA,2019-05-14,4.00124979019165,4.08650016784668,3.962249994277954,4.051000118255615,524880000,4.022812843322754
NVDA,2019-05-15,3.994999885559082,4.026249885559082,3.9352500438690186,3.989500045776367,502320000,3.9617412090301514
NVDA,2019-05-16,3.9839999675750732,4.047749996185303,3.9412500858306885,4.004749774932861,781088000,3.9768850803375244
NVDA,2019-05-17,3.9625000953674316,4.092750072479248,3.873500108718872,3.913249969482422,1022068000,3.886021375656128
NVDA,2019-05-20,3.8137500286102295,3.8692500591278076,3.768749952316284,3.793750047683716,572064000,3.76735258102417
NVDA,2019-05-21,3.8550000190734863,3.8924999237060547,3.815999984741211,3.876499891281128,361848000,3.849526882171631
NVDA,2019-05-22,3.8375000953674316,3.8637499809265137,3.7939999103546143,3.805000066757202,325868000,3.778524875640869
NVDA,2019-05-23,3.7422499656677246,3.7422499656677246,3.6227500438690186,3.683000087738037,591844000,3.6573736667633057
NVDA,2019-05-24,3.7019999027252197,3.737499952316284,3.621999979019165,3.6287500858306885,357584000,3.6035008430480957
NVDA,2019-05-28,3.6465001106262207,3.679500102996826,3.581249952316284,3.583250045776367,428356000,3.5583176612854004
NVDA,2019-05-29,3.535249948501587,3.570499897003174,3.4735000133514404,3.508500099182129,559800000,3.4840874671936035
NVDA,2019-05-30,3.5077500343322754,3.543750047683716,3.4392499923706055,3.477750062942505,394300000,3.4574942588806152
NVDA,2019-05-31,3.428499937057495,3.4962499141693115,3.3847498893737793,3.3864998817443848,389720000,3.3667752742767334
NVDA,2019-06-03,3.397749900817871,3.4367499351501465,3.315000057220459,3.3445000648498535,478644000,3.3250203132629395
NVDA,2019-06-04,3.4089999198913574,3.5802500247955322,3.3867499828338623,3.575000047683716,641836000,3.5541772842407227
NVDA,2019-06-05,3.649250030517578,3.654750108718872,3.495500087738037,3.5320000648498535,511616000,3.511427640914917
NVDA,2019-06-06,3.536250114440918,3.6192500591278076,3.533750057220459,3.5945000648498535,408140000,3.573563814163208
NVDA,2019-06-07,3.6005001068115234,3.671999931335449,3.581249952316284,3.637500047683716,348856000,3.616313934326172
NVDA,2019-06-10,3.694000005722046,3.779750108718872,3.694000005722046,3.710750102996826,402780000,3.6891369819641113
NVDA,2019-06-11,3.7709999084472656,3.809000015258789,3.7290000915527344,3.768749952316284,383872000,3.7467987537384033
NVDA,2019-06-12,3.7249999046325684,3.731250047683716,3.6397500038146973,3.6549999713897705,358892000,3.6337108612060547
NVDA,2019-06-13,3.6772499084472656,3.7249999046325684,3.6594998836517334,3.7065000534057617,308080000,3.6849112510681152
NVDA,2019-06-14,3.6127500534057617,3.6372499465942383,3.571000099182129,3.615999937057495,394428000,3.5949385166168213
NVDA,2019-06-17,3.6142499446868896,3.6630001068115234,3.591249942779541,3.6257500648498535,276040000,3.6046319007873535
NVDA,2019-06-18,3.6875,3.8777499198913574,3.676500082015991,3.822000026702881,581920000,3.799738645553589
NVDA,2019-06-19,3.8575000762939453,3.86899995803833,3.8017499446868896,3.828000068664551,331644000,3.80570387840271
NVDA,2019-06-20,3.919250011444092,3.9332499504089355,3.8380000591278076,3.8524999618530273,350168000,3.830061674118042
NVDA,2019-06-21,3.8375000953674316,3.88700008392334,3.7874999046325684,3.7939999103546143,434428000,3.7719013690948486
NVDA,2019-06-24,3.815500020980835,3.846250057220459,3.7679998874664307,3.816499948501587,282948000,3.7942707538604736
NVDA,2019-06-25,3.821500062942505,3.8970000743865967,3.784250020980835,3.7869999408721924,311868000,3.764942169189453
NVDA,2019-06-26,3.915250062942505,4.043000221252441,3.902250051498413,3.9814999103546143,584072000,3.9583094120025635
NVDA,2019-06-27,4.067749977111816,4.099999904632568,4.031499862670898,4.080749988555908,445440000,4.056981086730957
NVDA,2019-06-28,4.125,4.134250164031982,4.058750152587891,4.10575008392334,397668000,4.0818352699279785
NVDA,2019-07-01,4.3142499923706055,4.348750114440918,4.116499900817871,4.154250144958496,709756000,4.1300554275512695
NVDA,2019-07-02,4.137499809265137,4.158750057220459,4.042500019073486,4.055749893188477,400228000,4.032127380371094
NVDA,2019-07-03,4.079249858856201,4.085000038146973,4.008500099182129,4.068749904632568,246636000,4.045051097869873
NVDA,2019-07-05,4.010000228881836,4.014500141143799,3.941999912261963,4.0057501792907715,396552000,3.9824178218841553
NVDA,2019-07-08,3.9457499980926514,3.964750051498413,3.9000000953674316,3.9302499294281006,329788000,3.9073574542999268
NVDA,2019-07-09,3.8877499103546143,3.9609999656677246,3.875,3.9327499866485596,342860000,3.9098434448242188
NVDA,2019-07-10,3.9765000343322754,4.0592498779296875,3.9625000953674316,4.001500129699707,452076000,3.9781930446624756
NVDA,2019-07-11,4.074999809265137,4.197999954223633,4.037499904632568,4.1570000648498535,682560000,4.132787227630615
NVDA,2019-07-12,4.184999942779541,4.261750221252441,4.184999942779541,4.190249919891357,506392000,4.165843486785889
NVDA,2019-07-15,4.21150016784668,4.227749824523926,4.153250217437744,4.1817498207092285,289840000,4.1573944091796875
NVDA,2019-07-16,4.166749954223633,4.204249858856201,4.120999813079834,4.177000045776367,341444000,4.1526713371276855
NVDA,2019-07-17,4.178750038146973,4.249750137329102,4.149250030517578,4.24275016784668,348204000,4.2180376052856445
NVDA,2019-07-18,4.2532501220703125,4.317749977111816,4.196249961853027,4.254499912261963,442192000,4.229719638824463
NVDA,2019-07-19,4.293000221252441,4.299499988555908,4.204999923706055,4.210999965667725,344896000,4.186473846435547
NVDA,2019-07-22,4.232500076293945,4.296000003814697,4.224999904632568,4.2829999923706055,315940000,4.258053302764893
NVDA,2019-07-23,4.322500228881836,4.393499851226807,4.3067498207092285,4.391499996185303,428176000,4.365920543670654
NVDA,2019-07-24,4.434999942779541,4.472249984741211,4.358500003814697,4.4664998054504395,366236000,4.440484523773193
NVDA,2019-07-25,4.424749851226807,4.4375,4.310999870300293,4.334499835968018,392700000,4.309253692626953
NVDA,2019-07-26,4.36175012588501,4.423749923706055,4.36175012588501,4.3767499923706055,274160000,4.351256370544434
NVDA,2019-07-29,4.369500160217285,4.386750221252441,4.281750202178955,4.370500087738037,248160000,4.345043659210205
NVDA,2019-07-30,4.323750019073486,4.398499965667725,4.3092498779296875,4.386250019073486,197772000,4.360702037811279
NVDA,2019-07-31,4.354499816894531,4.355500221252441,4.17549991607666,4.2179999351501465,359416000,4.193431854248047
NVDA,2019-08-01,4.228499889373779,4.319499969482422,4.070499897003174,4.123000144958496,421212000,4.0989861488342285
NVDA,2019-08-02,4.029749870300293,4.0995001792907715,3.9820001125335693,4.029749870300293,428348000,4.006278038024902
NVDA,2019-08-05,3.8450000286102295,3.846250057220459,3.7225000858306885,3.7697501182556152,589156000,3.7477927207946777
NVDA,2019-08-06,3.8450000286102295,3.890749931335449,3.7607500553131104,3.8087499141693115,361272000,3.7865655422210693
NVDA,2019-08-07,3.747499942779541,3.859250068664551,3.7300000190734863,3.847249984741211,372560000,3.8248419761657715
NVDA,2019-08-08,3.905250072479248,3.957750082015991,3.8475000858306885,3.9565000534057617,309300000,3.933454990386963
NVDA,2019-08-09,3.915250062942505,3.918750047683716,3.8037500381469727,3.8545000553131104,341816000,3.8320491313934326
NVDA,2019-08-12,3.802000045776367,3.8545000553131104,3.7642500400543213,3.786250114440918,279200000,3.7641966342926025
NVDA,2019-08-13,3.784749984741211,3.947499990463257,3.745500087738037,3.901249885559082,351956000,3.8785269260406494
NVDA,2019-08-14,3.8125,3.8237500190734863,3.707750082015991,3.7517499923706055,419880000,3.729897975921631
NVDA,2019-08-15,3.770750045776367,3.790750026702881,3.6847500801086426,3.719249963760376,477200000,3.697587251663208
NVDA,2019-08-16,3.983750104904175,4.03849983215332,3.921999931335449,3.989000082015991,1007960000,3.965766191482544
NVDA,2019-08-19,4.103000164031982,4.2855000495910645,4.086750030517578,4.269499778747559,815112000,4.244632244110107
NVDA,2019-08-20,4.263999938964844,4.264500141143799,4.17549991607666,4.196750164031982,463188000,4.172305107116699
NVDA,2019-08-21,4.26324987411499,4.336249828338623,4.241499900817871,4.280749797821045,427244000,4.255816459655762
NVDA,2019-08-22,4.290500164031982,4.333250045776367,4.247499942779541,4.2870001792907715,303488000,4.262031078338623
NVDA,2019-08-23,4.210000038146973,4.264750003814697,4.040999889373779,4.060999870300293,568056000,4.037346839904785
NVDA,2019-08-26,4.140250205993652,4.1645002365112305,4.097750186920166,4.136250019073486,318208000,4.112158298492432
NVDA,2019-08-27,4.174749851226807,4.177499771118164,4.015500068664551,4.045000076293945,290968000,4.021439075469971
NVDA,2019-08-28,4.014500141143799,4.083499908447266,3.9749999046325684,4.0304999351501465,255612000,4.010989665985107
NVDA,2019-08-29,4.122499942779541,4.207499980926514,4.11899995803833,4.175000190734863,357976000,4.154790878295898
NVDA,2019-08-30,4.221499919891357,4.271500110626221,4.16949987411499,4.187749862670898,290616000,4.167478084564209
NVDA,2019-09-03,4.114500045776367,4.147749900817871,4.081250190734863,4.104249954223633,296140000,4.084383010864258
NVDA,2019-09-04,4.165249824523926,4.226500034332275,4.165249824523926,4.218999862670898,227728000,4.198577880859375
NVDA,2019-09-05,4.321750164031982,4.499750137329102,4.320000171661377,4.493500232696533,695676000,4.471750259399414
NVDA,2019-09-06,4.46999979019165,4.527249813079834,4.427999973297119,4.466249942779541,376976000,4.444631099700928
NVDA,2019-09-09,4.497499942779541,4.5995001792907715,4.495999813079834,4.512499809265137,417524000,4.49065637588501
NVDA,2019-09-10,4.479499816894531,4.606249809265137,4.469749927520752,4.579500198364258,352812000,4.5573344230651855
NVDA,2019-09-11,4.594250202178955,4.656750202178955,4.565000057220459,4.608250141143799,361512000,4.585944652557373
NVDA,2019-09-12,4.65500020980835,4.710000038146973,4.598750114440918,4.606750011444092,327840000,4.584451675415039
NVDA,2019-09-13,4.539750099182129,4.577000141143799,4.504499912261963,4.548500061035156,324592000,4.52648401260376
NVDA,2019-09-16,4.4730000495910645,4.539999961853027,4.462500095367432,4.505249977111816,231832000,4.4834418296813965
NVDA,2019-09-17,4.51200008392334,4.531000137329102,4.465250015258789,4.526750087738037,223048000,4.5048394203186035
NVDA,2019-09-18,4.519750118255615,4.5355000495910645,4.412499904632568,4.499499797821045,258152000,4.477719783782959
NVDA,2019-09-19,4.505499839782715,4.52400016784668,4.412749767303467,4.423500061035156,245476000,4.402088642120361
NVDA,2019-09-20,4.422500133514404,4.446249961853027,4.307000160217285,4.317249774932861,350244000,4.296351432800293
NVDA,2019-09-23,4.317500114440918,4.416749954223633,4.31374979019165,4.370999813079834,249712000,4.349842071533203
NVDA,2019-09-24,4.402500152587891,4.432250022888184,4.277500152587891,4.3132500648498535,317268000,4.292373180389404
NVDA,2019-09-25,4.312749862670898,4.475500106811523,4.267749786376953,4.455749988555908,308432000,4.434183597564697
NVDA,2019-09-26,4.446000099182129,4.454750061035156,4.38224983215332,4.433499813079834,234564000,4.412040710449219
NVDA,2019-09-27,4.391499996185303,4.442500114440918,4.232999801635742,4.294000148773193,362056000,4.2732157707214355
NVDA,2019-09-30,4.320000171661377,4.361999988555908,4.28849983215332,4.351749897003174,186184000,4.330684661865234
NVDA,2019-10-01,4.375,4.525000095367432,4.345250129699707,4.349999904632568,366008000,4.328943252563477
NVDA,2019-10-02,4.328000068664551,4.340000152587891,4.2532501220703125,4.326000213623047,293372000,4.305059909820557
NVDA,2019-10-03,4.33050012588501,4.539000034332275,4.300000190734863,4.532750129699707,450588000,4.510810375213623
NVDA,2019-10-04,4.534999847412109,4.578750133514404,4.4695000648498535,4.54925012588501,265524000,4.527229309082031
NVDA,2019-10-07,4.614500045776367,4.708499908447266,4.60575008392334,4.608250141143799,480984000,4.585944652557373
NVDA,2019-10-08,4.515999794006348,4.515999794006348,4.412499904632568,4.430749893188477,444436000,4.4093017578125
NVDA,2019-10-09,4.507999897003174,4.567500114440918,4.479000091552734,4.517749786376953,292412000,4.4958815574646
NVDA,2019-10-10,4.515500068664551,4.626999855041504,4.510250091552734,4.57574987411499,309124000,4.553601264953613
NVDA,2019-10-11,4.660250186920166,4.733500003814697,4.641250133514404,4.649750232696533,446404000,4.627243995666504
NVDA,2019-10-14,4.640999794006348,4.6842498779296875,4.609749794006348,4.663249969482422,200040000,4.640677452087402
NVDA,2019-10-15,4.754000186920166,4.982250213623047,4.739999771118164,4.909249782562256,664124000,4.885488510131836
NVDA,2019-10-16,4.875,4.980500221252441,4.84375,4.855249881744385,428944000,4.831746578216553
NVDA,2019-10-17,4.900000095367432,4.945250034332275,4.802499771118164,4.857250213623047,263436000,4.833739280700684
NVDA,2019-10-18,4.857749938964844,4.890500068664551,4.6875,4.762249946594238,307440000,4.739199161529541
NVDA,2019-10-21,4.823999881744385,4.913750171661377,4.804999828338623,4.90024995803833,261868000,4.876529693603516
NVDA,2019-10-22,4.957499980926514,5.0632500648498535,4.882500171661377,4.890250205993652,328720000,4.866578578948975
NVDA,2019-10-23,4.807750225067139,4.891499996185303,4.775750160217285,4.8772501945495605,279916000,4.853642463684082
NVDA,2019-10-24,4.918749809265137,4.955249786376953,4.884500026702881,4.921500205993652,232020000,4.897676944732666
NVDA,2019-10-25,5.002500057220459,5.134500026702881,4.994750022888184,5.113500118255615,423092000,5.088748931884766
NVDA,2019-10-28,5.15749979019165,5.222499847412109,5.127999782562256,5.169750213623047,330792000,5.144725799560547
NVDA,2019-10-29,5.155749797821045,5.16225004196167,5.053500175476074,5.072999954223633,211236000,5.048445224761963
NVDA,2019-10-30,5.099999904632568,5.10575008392334,5.006499767303467,5.074999809265137,205960000,5.050434112548828
NVDA,2019-10-31,5.053999900817871,5.074999809265137,4.945250034332275,5.0254998207092285,209732000,5.001173973083496
NVDA,2019-11-01,4.989999771118164,5.097249984741211,4.964749813079834,5.0647501945495605,283640000,5.0402350425720215
NVDA,2019-11-04,5.146249771118164,5.275000095367432,5.123000144958496,5.262499809265137,376716000,5.237027645111084
NVDA,2019-11-05,5.262249946594238,5.28849983215332,5.191999912261963,5.240250110626221,300868000,5.2148847579956055
NVDA,2019-11-06,5.216000080108643,5.2417497634887695,5.102749824523926,5.1907501220703125,269012000,5.165624618530273
NVDA,2019-11-07,5.277750015258789,5.292500019073486,5.16349983215332,5.208499908447266,280340000,5.183289051055908
NVDA,2019-11-08,5.191500186920166,5.226250171661377,5.153749942779541,5.194499969482422,189100000,5.169355869293213
NVDA,2019-11-11,5.193749904632568,5.227749824523926,5.10699987411499,5.204500198364258,243436000,5.1793084144592285
NVDA,2019-11-12,5.243000030517578,5.296500205993652,5.207749843597412,5.240250110626221,283504000,5.2148847579956055
NVDA,2019-11-13,5.208749771118164,5.236499786376953,5.147500038146973,5.214250087738037,300188000,5.189011096954346
NVDA,2019-11-14,5.223249912261963,5.247000217437744,5.163000106811523,5.244750022888184,518080000,5.219363212585449
NVDA,2019-11-15,5.242499828338623,5.29449987411499,5.015999794006348,5.104750156402588,1053628000,5.08004093170166
NVDA,2019-11-18,5.097249984741211,5.333749771118164,5.094250202178955,5.307000160217285,574588000,5.281311511993408
NVDA,2019-11-19,5.275750160217285,5.299499988555908,5.141250133514404,5.199749946594238,414564000,5.174581050872803
NVDA,2019-11-20,5.176750183105469,5.363749980926514,5.164000034332275,5.2795000076293945,472588000,5.2539448738098145
NVDA,2019-11-21,5.275000095367432,5.330999851226807,5.232749938964844,5.254499912261963,288388000,5.229067325592041
NVDA,2019-11-22,5.277249813079834,5.323999881744385,5.248499870300293,5.272250175476074,224100000,5.246730804443359
NVDA,2019-11-25,5.401000022888184,5.535250186920166,5.388000011444092,5.530250072479248,506476000,5.503481388092041
NVDA,2019-11-26,5.512499809265137,5.517250061035156,5.418499946594238,5.425000190734863,385244000,5.398740768432617
NVDA,2019-11-27,5.466750144958496,5.50124979019165,5.429500102996826,5.455999851226807,215784000,5.433596134185791
NVDA,2019-11-29,5.425000190734863,5.453499794006348,5.394499778747559,5.418499946594238,141556000,5.396251201629639
NVDA,2019-12-02,5.411499977111816,5.425000190734863,5.216000080108643,5.231249809265137,372036000,5.2097697257995605
NVDA,2019-12-03,5.046750068664551,5.195499897003174,5.009250164031982,5.191500186920166,465232000,5.170183181762695
NVDA,2019-12-04,5.2754998207092285,5.297999858856201,5.20674991607666,5.235499858856201,273424000,5.2140021324157715
NVDA,2019-12-05,5.257500171661377,5.273250102996826,5.187749862670898,5.218500137329102,184884000,5.197072982788086
NVDA,2019-12-06,5.288000106811523,5.337250232696533,5.2779998779296875,5.3042497634887695,232236000,5.282469272613525
NVDA,2019-12-09,5.28125,5.359250068664551,5.272500038146973,5.3042497634887695,211880000,5.282469272613525
NVDA,2019-12-10,5.334499835968018,5.401500225067139,5.281499862670898,5.3495001792907715,256388000,5.3275346755981445
NVDA,2019-12-11,5.360000133514404,5.439000129699707,5.357500076293945,5.433499813079834,233796000,5.411189079284668
NVDA,2019-12-12,5.4045000076293945,5.619999885559082,5.395500183105469,5.601749897003174,404348000,5.5787482261657715
NVDA,2019-12-13,5.604750156402588,5.7245001792907715,5.545499801635742,5.59975004196167,454704000,5.576757431030273
NVDA,2019-12-16,5.647500038146973,5.701499938964844,5.6192498207092285,5.628749847412109,320976000,5.605637550354004
NVDA,2019-12-17,5.647500038146973,5.730000019073486,5.638000011444092,5.707250118255615,321196000,5.683815002441406
NVDA,2019-12-18,5.742249965667725,5.798500061035156,5.733749866485596,5.737750053405762,343548000,5.714190483093262
NVDA,2019-12-19,5.772500038146973,5.900000095367432,5.767499923706055,5.886499881744385,445360000,5.86232852935791
NVDA,2019-12-20,5.953249931335449,6.009749889373779,5.934000015258789,5.984250068664551,603044000,5.959676742553711
NVDA,2019-12-23,6.013000011444092,6.045249938964844,5.959750175476074,5.9704999923706055,355060000,5.945984363555908
NVDA,2019-12-24,5.954999923706055,5.982749938964844,5.920499801635742,5.9654998779296875,138864000,5.941004276275635
NVDA,2019-12-26,5.968999862670898,6.007999897003174,5.949999809265137,5.979750156402588,182852000,5.955196380615234
NVDA,2019-12-27,5.994999885559082,6.008500099182129,5.895249843597412,5.921750068664551,254644000,5.897434711456299
NVDA,2019-12-30,5.899750232696533,5.90500020980835,5.776500225067139,5.808000087738037,258056000,5.784151077270508
NVDA,2019-12-31,5.772500038146973,5.892000198364258,5.7532501220703125,5.882500171661377,231004000,5.858345031738281
NVDA,2020-01-02,5.96875,5.9977498054504395,5.918000221252441,5.9977498054504395,237536000,5.9731221199035645
NVDA,2020-01-03,5.877500057220459,5.9457502365112305,5.852499961853027,5.901750087738037,205384000,5.877516746520996
NVDA,2020-01-06,5.808000087738037,5.9317498207092285,5.781750202178955,5.926499843597412,262636000,5.902164936065674
NVDA,2020-01-07,5.954999923706055,6.044250011444092,5.909749984741211,5.9982500076293945,314856000,5.973620414733887
NVDA,2020-01-08,5.99399995803833,6.051000118255615,5.953750133514404,6.009500026702881,277108000,5.984825134277344
NVDA,2020-01-09,6.096250057220459,6.148250102996826,6.021500110626221,6.075500011444092,255112000,6.050553321838379
NVDA,2020-01-10,6.1832499504089355,6.213749885559082,6.09375,6.107999801635742,316296000,6.082920551300049
NVDA,2020-01-13,6.191500186920166,6.324749946594238,6.168749809265137,6.299499988555908,319840000,6.2736334800720215
NVDA,2020-01-14,6.256499767303467,6.2820000648498535,6.168749809265137,6.182000160217285,359088000,6.1566162109375
NVDA,2020-01-15,6.19474983215332,6.217249870300293,6.113249778747559,6.139249801635742,263104000,6.114041328430176
NVDA,2020-01-16,6.192999839782715,6.229249954223633,6.16949987411499,6.223249912261963,284192000,6.197695255279541
NVDA,2020-01-17,6.242499828338623,6.25,6.1842498779296875,6.23199987411499,253792000,6.206411361694336
NVDA,2020-01-21,6.195250034332275,6.232250213623047,6.164249897003174,6.198500156402588,217916000,6.173047065734863
NVDA,2020-01-22,6.24399995803833,6.339749813079834,6.224999904632568,6.252749919891357,239240000,6.227075099945068
NVDA,2020-01-23,6.293000221252441,6.329999923706055,6.203750133514404,6.321499824523926,244516000,6.295542240142822
NVDA,2020-01-24,6.4375,6.487500190734863,6.207499980926514,6.26200008392334,373512000,6.236287593841553
NVDA,2020-01-27,5.955999851226807,6.056250095367432,5.805749893188477,6.005000114440918,470536000,5.980342864990234
NVDA,2020-01-28,6.071249961853027,6.231750011444092,6.017749786376953,6.199250221252441,310976000,6.173794746398926
NVDA,2020-01-29,6.184750080108643,6.2210001945495605,6.098499774932861,6.138500213623047,258848000,6.11329460144043
NVDA,2020-01-30,6.040249824523926,6.158750057220459,5.985000133514404,6.145249843597412,290504000,6.120017051696777
NVDA,2020-01-31,6.099249839782715,6.111249923706055,5.868750095367432,5.910749912261963,370420000,5.886479377746582
NVDA,2020-02-03,5.892499923706055,6.027750015258789,5.886250019073486,6.0082502365112305,255564000,5.983579158782959
NVDA,2020-02-04,6.150750160217285,6.197500228881836,6.100500106811523,6.178249835968018,271544000,6.152880668640137
NVDA,2020-02-05,6.299749851226807,6.309999942779541,6.1852498054504395,6.269000053405762,208220000,6.243257999420166
NVDA,2020-02-06,6.303500175476074,6.356249809265137,6.2220001220703125,6.356249809265137,218284000,6.330150604248047
NVDA,2020-02-07,6.315999984741211,6.338250160217285,6.264249801635742,6.289750099182129,189752000,6.263923645019531
NVDA,2020-02-10,6.3125,6.574999809265137,6.307499885559082,6.574250221252441,529608000,6.547255039215088
NVDA,2020-02-11,6.683000087738037,6.8125,6.6207499504089355,6.697249889373779,638556000,6.669749736785889
NVDA,2020-02-12,6.750249862670898,6.820000171661377,6.711249828338623,6.813499927520752,374644000,6.785522937774658
NVDA,2020-02-13,6.755249977111816,6.836999893188477,6.727749824523926,6.769499778747559,528016000,6.741703510284424
NVDA,2020-02-14,7.18149995803833,7.3742499351501465,7.150000095367432,7.244750022888184,1041924000,7.215001106262207
NVDA,2020-02-18,7.140999794006348,7.432750225067139,7.121500015258789,7.414249897003174,620164000,7.383807182312012
NVDA,2020-02-19,7.53725004196167,7.885250091552734,7.53725004196167,7.867499828338623,694332000,7.8351945877075195
NVDA,2020-02-20,7.819250106811523,7.9079999923706055,7.408750057220459,7.71750020980835,810052000,7.685810565948486
NVDA,2020-02-21,7.604750156402588,7.630000114440918,7.266499996185303,7.351749897003174,768180000,7.321562767028809
NVDA,2020-02-24,6.754749774932861,7.046750068664551,6.699999809265137,6.831999778747559,856916000,6.8039469718933105
NVDA,2020-02-25,6.90749979019165,6.969749927520752,6.448999881744385,6.551249980926514,1055496000,6.524349689483643
NVDA,2020-02-26,6.551499843597412,6.886250019073486,6.550000190734863,6.691249847412109,747732000,6.663774490356445
NVDA,2020-02-27,6.372499942779541,6.675000190734863,6.222249984741211,6.315000057220459,906416000,6.292831897735596
NVDA,2020-02-28,6.061500072479248,6.811500072479248,6.044750213623047,6.7517499923706055,1133252000,6.728047847747803
NVDA,2020-03-02,6.922500133514404,6.9397501945495605,6.525000095367432,6.910749912261963,890744000,6.886489391326904
NVDA,2020-03-03,6.966750144958496,7.026750087738037,6.561500072479248,6.647250175476074,652792000,6.62391471862793
NVDA,2020-03-04,6.755000114440918,7.122250080108643,6.679999828338623,7.112750053405762,597408000,7.0877814292907715
NVDA,2020-03-05,6.912499904632568,7.079999923706055,6.787499904632568,6.832250118255615,540328000,6.808266639709473
NVDA,2020-03-06,6.6519999504089355,6.709750175476074,6.449999809265137,6.651000022888184,515412000,6.627652168273926
NVDA,2020-03-09,5.997499942779541,6.485000133514404,5.954500198364258,6.136000156402588,614160000,6.1144585609436035
NVDA,2020-03-10,6.41349983215332,6.5269999504089355,6.149750232696533,6.5269999504089355,580648000,6.504086971282959
NVDA,2020-03-11,6.386499881744385,6.414999961853027,6.0642499923706055,6.161749839782715,499964000,6.140118598937988
NVDA,2020-03-12,5.636499881744385,5.9029998779296875,5.394999980926514,5.407750129699707,816540000,5.388766288757324
NVDA,2020-03-13,5.762499809265137,6.0254998207092285,5.490250110626221,6.020999908447266,634836000,5.999863147735596
NVDA,2020-03-16,5.3102498054504395,5.652500152587891,4.849999904632568,4.909999847412109,726972000,4.892763137817383
NVDA,2020-03-17,5.022749900817871,5.521500110626221,4.775000095367432,5.4317498207092285,833632000,5.412682056427002
NVDA,2020-03-18,5.002500057220459,5.248499870300293,4.517000198364258,5.070499897003174,874268000,5.052700042724609
NVDA,2020-03-19,5.048999786376953,5.41825008392334,4.834750175476074,5.324250221252441,765512000,5.305558681488037
NVDA,2020-03-20,5.474999904632568,5.757999897003174,5.1282501220703125,5.143750190734863,804636000,5.1256937980651855
NVDA,2020-03-23,5.142749786376953,5.4120001792907715,4.9629998207092285,5.317249774932861,643876000,5.298583984375
NVDA,2020-03-24,5.724999904632568,6.316500186920166,5.701250076293945,6.229499816894531,1101644000,6.207630157470703
NVDA,2020-03-25,6.34499979019165,6.545499801635742,6.0914998054504395,6.140500068664551,793432000,6.11894416809082
NVDA,2020-03-26,6.348499774932861,6.555500030517578,6.25,6.431000232696533,696108000,6.4084248542785645
NVDA,2020-03-27,6.25,6.578000068664551,6.2170000076293945,6.3182501792907715,638828000,6.296069622039795
NVDA,2020-03-30,6.383999824523926,6.64900016784668,6.339749813079834,6.639750003814697,602252000,6.61644172668457
NVDA,2020-03-31,6.679999828338623,6.885000228881836,6.443749904632568,6.590000152587891,949960000,6.566865921020508
NVDA,2020-04-01,6.391250133514404,6.538249969482422,6.0320000648498535,6.076749801635742,656912000,6.055417537689209
NVDA,2020-04-02,6.105999946594238,6.400000095367432,6.057750225067139,6.386750221252441,675764000,6.3643293380737305
NVDA,2020-04-03,6.348999977111816,6.390749931335449,5.959750175476074,6.097750186920166,663212000,6.076344013214111
NVDA,2020-04-06,6.38100004196167,6.747000217437744,6.323249816894531,6.710000038146973,727884000,6.686444282531738
NVDA,2020-04-07,6.932499885559082,6.956250190734863,6.432499885559082,6.475749969482422,784520000,6.45301628112793
NVDA,2020-04-08,6.585249900817871,6.698750019073486,6.514999866485596,6.673749923706055,542444000,6.650321960449219
NVDA,2020-04-09,6.800000190734863,6.822999954223633,6.510499954223633,6.573750019073486,525564000,6.55067253112793
NVDA,2020-04-13,6.513750076293945,6.755000114440918,6.425000190734863,6.746250152587891,398408000,6.722568035125732
NVDA,2020-04-14,6.875,7.132999897003174,6.847249984741211,7.098750114440918,530948000,7.0738301277160645
NVDA,2020-04-15,6.929999828338623,7.104249954223633,6.884500026702881,7.020999908447266,366148000,6.9963531494140625
NVDA,2020-04-16,7.177000045776367,7.474999904632568,7.163750171661377,7.367499828338623,745620000,7.3416361808776855
NVDA,2020-04-17,7.449999809265137,7.471499919891357,7.173500061035156,7.308000087738037,539120000,7.282345771789551
NVDA,2020-04-20,7.181000232696533,7.337500095367432,7.131750106811523,7.176249980926514,449388000,7.151057243347168
NVDA,2020-04-21,7.057750225067139,7.1192498207092285,6.677750110626221,6.737750053405762,735160000,6.714097023010254
NVDA,2020-04-22,6.930749893188477,7.196750164031982,6.885000228881836,7.153749942779541,483356000,7.128636360168457
NVDA,2020-04-23,7.196000099182129,7.328499794006348,7.074999809265137,7.100249767303467,424160000,7.075325012207031
NVDA,2020-04-24,7.090000152587891,7.2417497634887695,7.014999866485596,7.239749908447266,352328000,7.214335918426514
NVDA,2020-04-27,7.374750137329102,7.587500095367432,7.349999904632568,7.427000045776367,479388000,7.4009270668029785
NVDA,2020-04-28,7.574999809265137,7.605000019073486,7.278500080108643,7.283999919891357,442904000,7.258429527282715
NVDA,2020-04-29,7.419250011444092,7.514500141143799,7.34375,7.46150016784668,379160000,7.435307502746582
NVDA,2020-04-30,7.407249927520752,7.46150016784668,7.293000221252441,7.307000160217285,375916000,7.281349182128906
NVDA,2020-05-01,7.108749866485596,7.222499847412109,7.020999908447266,7.069499969482422,342096000,7.044682025909424
NVDA,2020-05-04,7.021999835968018,7.296000003814697,7.021999835968018,7.282249927520752,317556000,7.256685256958008
NVDA,2020-05-05,7.386750221252441,7.506750106811523,7.282249927520752,7.343500137329102,368896000,7.317721366882324
NVDA,2020-05-06,7.423250198364258,7.550000190734863,7.385250091552734,7.44474983215332,323464000,7.418615341186523
NVDA,2020-05-07,7.584499835968018,7.6852498054504395,7.5329999923706055,7.6217498779296875,373732000,7.59499454498291
NVDA,2020-05-08,7.693749904632568,7.818749904632568,7.659749984741211,7.8125,339216000,7.785074710845947
NVDA,2020-05-11,7.807499885559082,8.112500190734863,7.778749942779541,8.065500259399414,469060000,8.037187576293945
NVDA,2020-05-12,8.123499870300293,8.172499656677246,7.792749881744385,7.802499771118164,493060000,7.775108814239502
NVDA,2020-05-13,7.917500019073486,8.078499794006348,7.594749927520752,7.78000020980835,625852000,7.752688884735107
NVDA,2020-05-14,7.841750144958496,8.03600025177002,7.6875,8.030500411987305,602312000,8.002309799194336
NVDA,2020-05-15,7.889750003814697,8.500499725341797,7.874000072479248,8.490750312805176,987660000,8.460944175720215
NVDA,2020-05-18,8.760499954223633,8.916500091552734,8.680500030517578,8.750249862670898,774460000,8.719535827636719
NVDA,2020-05-19,8.790249824523926,9.087499618530273,8.762749671936035,8.805500030517578,717320000,8.774588584899902
NVDA,2020-05-20,8.991000175476074,9.043000221252441,8.888750076293945,8.970000267028809,587536000,8.93851089477539
NVDA,2020-05-21,9.05150032043457,9.052499771118164,8.737500190734863,8.775250434875488,761068000,8.74444580078125
NVDA,2020-05-22,8.825249671936035,9.093000411987305,8.713250160217285,9.026249885559082,1038764000,8.994563102722168
NVDA,2020-05-26,9.156749725341797,9.181750297546387,8.67199993133545,8.71774959564209,770780000,8.687145233154297
NVDA,2020-05-27,8.625,8.632749557495117,7.9967498779296875,8.525250434875488,1175892000,8.495323181152344
NVDA,2020-05-28,8.412249565124512,8.760499954223633,8.379249572753906,8.487000465393066,734896000,8.457207679748535
NVDA,2020-05-29,8.554499626159668,8.875499725341797,8.484999656677246,8.875499725341797,745256000,8.844341278076172
NVDA,2020-06-01,8.833250045776367,8.840749740600586,8.689499855041504,8.806249618530273,389876000,8.775336265563965
NVDA,2020-06-02,8.796250343322754,8.837249755859375,8.657999992370605,8.825249671936035,391320000,8.794270515441895
NVDA,2020-06-03,8.8222503662109375,8.866250038146973,8.699999809265137,8.769499778747559,365440000,8.738716125488281
NVDA,2020-06-04,8.727999687194824,8.943249702453613,8.677499771118164,8.766500473022461,424280000,8.739713668823242
NVDA,2020-06-05,8.794500350952148,8.996999740600586,8.708000183105469,8.920000076293945,481748000,8.892744064331055
NVDA,2020-06-08,8.877249717712402,8.889749526977539,8.685750007629395,8.805000305175781,387736000,8.778096199035645
NVDA,2020-06-09,8.800000190734863,9.109749794006348,8.751250267028809,9.045999526977539,468488000,9.01835823059082
NVDA,2020-06-10,9.167750358581543,9.5,9.153499603271484,9.36674976348877,632180000,9.338128089904785
NVDA,2020-06-11,9.149999618530273,9.261249542236328,8.78600025177002,8.796250343322754,583652000,8.76937198638916
NVDA,2020-06-12,9.162500381469727,9.187250137329102,8.70324993133545,8.932499885559082,570908000,8.905204772949219
NVDA,2020-06-15,8.815250396728516,9.182250022888184,8.743749618530273,9.173749923706055,400004000,9.145716667175293
NVDA,2020-06-16,9.225000381469727,9.26675033569336,8.838749885559082,9.068499565124512,535716000,9.040788650512695
NVDA,2020-06-17,9.113750457763672,9.298999786376953,9.070249557495117,9.236000061035156,408304000,9.2077789306640625
NVDA,2020-06-18,9.22700023651123,9.282500267028809,9.114500045776367,9.218000411987305,254408000,9.189833641052246
NVDA,2020-06-19,9.242500305175781,9.444999694824219,9.227250099182129,9.261249542236328,524160000,9.232951164245605
NVDA,2020-06-22,9.300000190734863,9.53125,9.273249626159668,9.526749610900879,398468000,9.497638702392578
NVDA,2020-06-23,9.550999641418457,9.642499923706055,9.407500267028809,9.449999809265137,375108000,9.421123504638672
NVDA,2020-06-24,9.476249694824219,9.556500434875488,9.144499778747559,9.23550033569336,449372000,9.207281112670898
NVDA,2020-06-25,9.35575008392334,9.505000114440918,9.182250022888184,9.489999771118164,376072000,9.460999488830566
NVDA,2020-06-26,9.5,9.5,9.125,9.154999732971191,592084000,9.127026557922363
NVDA,2020-06-29,9.169750213623047,9.204500198364258,8.899999618530273,9.199999809265137,342248000,9.171889305114746
NVDA,2020-06-30,9.314000129699707,9.526249885559082,9.266500473022461,9.497750282287598,367892000,9.468727111816406
NVDA,2020-07-01,9.520750045776367,9.575750350952148,9.413000106811523,9.529999732971191,326648000,9.500877380371094
NVDA,2020-07-02,9.638999938964844,9.737500190734863,9.57824993133545,9.612250328063965,364056000,9.582877159118652
NVDA,2020-07-06,9.74174976348877,9.9087495803833,9.712499618530273,9.839249610900879,315892000,9.809183120727539
NVDA,2020-07-07,9.946249961853027,10.069999694824219,9.850749969482422,9.8717498779296875,357800000,9.841584205627441
NVDA,2020-07-08,9.993749618530273,10.225000381469727,9.9654998779296875,10.215999603271484,365480000,10.184781074523926
NVDA,2020-07-09,10.380249977111816,10.569999694824219,10.233499526977539,10.508999824523926,494548000,10.476885795593262
NVDA,2020-07-10,10.588749885559082,10.65524959564209,10.37874984741211,10.479249954223633,497676000,10.447229385375977
NVDA,2020-07-13,10.595000267028809,10.79224967956543,10.024999618530273,10.052249908447266,457076000,10.021531105041504
NVDA,2020-07-14,10.074999809265137,10.402750015258789,9.785499572753906,10.376999855041504,542676000,10.345292091369629
NVDA,2020-07-15,10.414250373840332,10.432999610900879,10.055749893188477,10.227250099182129,403984000,10.195996284484863
NVDA,2020-07-16,10.015000343322754,10.20674991607666,9.895500183105469,10.134750366210938,344964000,10.103779792785645
NVDA,2020-07-17,10.225500106811523,10.248499870300293,10.087750434875488,10.201499938964844,266284000,10.170328140258789
NVDA,2020-07-20,10.274250030517578,10.53125,10.156749725341797,10.510749816894531,284852000,10.478633880615234
NVDA,2020-07-21,10.512999534606934,10.5600004196167,10.286749839782715,10.328499794006348,277036000,10.296939849853516
NVDA,2020-07-22,10.367500305175781,10.602499961853027,10.291500091552734,10.438750267028809,367292000,10.406853675842285
NVDA,2020-07-23,10.449999809265137,10.54699993133545,10.03125,10.12975025177002,411660000,10.098797798156738
NVDA,2020-07-24,9.875,10.364749908447266,9.777000427246094,10.194499969482422,473292000,10.163346290588379
NVDA,2020-07-27,10.232250213623047,10.441749572753906,10.21774959564209,10.421500205993652,292132000,10.389655113220215
NVDA,2020-07-28,10.374250411987305,10.381999969482422,10.209250450134277,10.215499877929688,271636000,10.184285163879395
NVDA,2020-07-29,10.39074993133545,10.516249656677246,10.347000122070312,10.465499877929688,284508000,10.433521270751953
NVDA,2020-07-30,10.375,10.623000144958496,10.295249938964844,10.61400032043457,308880000,10.581564903259277
NVDA,2020-07-31,10.563249588012695,10.766500473022461,10.432999610900879,10.614749908447266,386080000,10.582313537597656
NVDA,2020-08-03,10.732500076293945,11.098750114440918,10.715250015258789,11.010250091552734,412720000,10.976605415344238
NVDA,2020-08-04,11.050000190734863,11.227749824523926,10.906000137329102,11.227749824523926,310336000,11.193442344665527
NVDA,2020-08-05,11.244000434875488,11.371749877929688,11.166250228881836,11.286749839782715,249924000,11.2522611618042
NVDA,2020-08-06,11.349749565124512,11.357999801635742,11.178750038146973,11.33549976348877,244316000,11.300860404968262
NVDA,2020-08-07,11.3125,11.50475025177002,11.037500381469727,11.19950008392334,342516000,11.165278434753418
NVDA,2020-08-10,11.334250450134277,11.408249855041504,10.856499671936035,11.164999961853027,427796000,11.13088321685791
NVDA,2020-08-11,11.073749542236328,11.136750221252441,10.79574966430664,10.850000381469727,354512000,10.81684398651123
NVDA,2020-08-12,10.990750312805176,11.467000007629395,10.958250045776367,11.440250396728516,464412000,11.405291557312012
NVDA,2020-08-13,11.545999526977539,11.721750259399414,11.35575008392334,11.442999839782715,374460000,11.408034324645996
NVDA,2020-08-14,11.529999732971191,11.704750061035156,11.440500259399414,11.564000129699707,366436000,11.528664588928223
NVDA,2020-08-17,11.851249694824219,12.409749984741211,11.81725025177002,12.336999893188477,621300000,12.299299240112305
NVDA,2020-08-18,12.449999809265137,12.496000289916992,12.086250305175781,12.260749816894531,503448000,12.223283767700195
NVDA,2020-08-19,12.296500205993652,12.3149995803833,12.097999572753906,12.138500213623047,622624000,12.101408958435059
NVDA,2020-08-20,11.975000381469727,12.375,11.87874984741211,12.140999794006348,921388000,12.103899002075195
NVDA,2020-08-21,12.201749801635742,12.80875015258789,12.195249557495117,12.683500289916992,999868000,12.644742965698242
NVDA,2020-08-24,12.883749961853027,12.912500381469727,12.507499694824219,12.720250129699707,490564000,12.681380271911621
NVDA,2020-08-25,12.630749702453613,12.761249542236328,12.573749542236328,12.75,289076000,12.711039543151855
NVDA,2020-08-26,12.799249649047852,12.868499755859375,12.677749633789062,12.77299976348877,321244000,12.733970642089844
NVDA,2020-08-27,12.781499862670898,12.850000381469727,12.566499710083008,12.628250122070312,317604000,12.589661598205566
NVDA,2020-08-28,12.675000190734863,13.14799976348877,12.642499923706055,13.147749900817871,537160000,13.107574462890625
NVDA,2020-08-31,13.18274974822998,13.574999809265137,13.037750244140625,13.374500274658203,500840000,13.33363151550293
NVDA,2020-09-01,13.479999542236328,13.993749618530273,13.43649959564209,13.821000099182129,511316000,13.782888412475586
NVDA,2020-09-02,14.703749656677246,14.726750373840332,13.899999618530273,14.346500396728516,874012000,14.306941032409668
NVDA,2020-09-03,13.828749656677246,13.884499549865723,12.87874984741211,13.01550006866455,945128000,12.979610443115234
NVDA,2020-09-04,12.7837495803833,13.175000190734863,11.704750061035156,12.6225004196167,1463684000,12.58769416809082
NVDA,2020-09-08,11.73449993133545,12.550000190734863,11.70425033569336,11.913000106811523,795728000,11.880149841308594
NVDA,2020-09-09,12.399999618530273,12.809249877929688,12.231749534606934,12.71500015258789,736200000,12.67994213104248
NVDA,2020-09-10,12.989250183105469,13.065250396728516,12.166999816894531,12.311750411987305,698684000,12.277801513671875
NVDA,2020-09-11,12.48550033569336,12.65250015258789,11.895750045776367,12.16450023651123,636928000,12.130958557128906
NVDA,2020-09-14,13.081000328063965,13.3149995803833,12.631250381469727,12.872249603271484,1201744000,12.836756706237793
NVDA,2020-09-15,13.279999732971191,13.298749923706055,12.827750205993652,12.991000175476074,727556000,12.95517635345459
NVDA,2020-09-16,12.957249641418457,13.09274959564209,12.513750076293945,12.51449966430664,556384000,12.479991912841797
NVDA,2020-09-17,12.13224983215332,12.589750289916992,12.034749984741211,12.463500022888184,792512000,12.429133415222168
NVDA,2020-09-18,12.59375,12.632499694824219,11.988750457763672,12.189249992370605,698460000,12.155637741088867
NVDA,2020-09-21,11.925000190734863,12.522500038146973,11.904500007629395,12.517250061035156,721044000,12.482734680175781
NVDA,2020-09-22,12.574999809265137,12.64799976348877,12.155500411987305,12.637749671936035,646452000,12.602901458740234
NVDA,2020-09-23,12.575499534606934,12.72700023651123,12.07925033569336,12.123749732971191,647012000,12.090320587158203
NVDA,2020-09-24,12.072250366210938,12.569499969482422,12.013999938964844,12.347999572753906,731240000,12.313950538635254
NVDA,2020-09-25,12.447500228881836,12.883500099182129,12.245750427246094,12.873749732971191,588016000,12.838250160217285
NVDA,2020-09-28,13.040249824523926,13.051750183105469,12.75,13.03499984741211,573808000,12.99905776977539
NVDA,2020-09-29,12.9375,13.442749977111816,12.933250427246094,13.225749969482422,621460000,13.189282417297363
NVDA,2020-09-30,13.157500267028809,13.6225004196167,13.150250434875488,13.530500411987305,689184000,13.493191719055176
NVDA,2020-10-01,13.758000373840332,13.762749671936035,13.460749626159668,13.614500045776367,525004000,13.576957702636719
NVDA,2020-10-02,13.225000381469727,13.519499778747559,13.050999641418457,13.062250137329102,552496000,13.02623176574707
NVDA,2020-10-05,13.236000061035156,13.64424991607666,13.222749710083008,13.642499923706055,479820000,13.604881286621094
NVDA,2020-10-06,13.829999923706055,14.142000198364258,13.664999961853027,13.736499786376953,784420000,13.698622703552246
NVDA,2020-10-07,13.999750137329102,14.119250297546387,13.863499641418457,13.96399974822998,418084000,13.925496101379395
NVDA,2020-10-08,14.074999809265137,14.084500312805176,13.758000373840332,13.838749885559082,378900000,13.800591468811035
NVDA,2020-10-09,13.767000198364258,13.824250221252441,13.660750389099121,13.762749671936035,346892000,13.724800109863281
NVDA,2020-10-12,13.989500045776367,14.347000122070312,13.912500381469727,14.22599983215332,434744000,14.186773300170898
NVDA,2020-10-13,14.296500205993652,14.34850025177002,14.018750190734863,14.248250007629395,344604000,14.208961486816406
NVDA,2020-10-14,14.290499687194824,14.34274959564209,13.960000038146973,14.095250129699707,276100000,14.05638313293457
NVDA,2020-10-15,13.810750007629395,14.005749702453613,13.767749786376953,13.970000267028809,267224000,13.931477546691895
NVDA,2020-10-16,14.036749839782715,14.121500015258789,13.792499542236328,13.81149959564209,242392000,13.773415565490723
NVDA,2020-10-19,13.902999877929688,13.983499526977539,13.406749725341797,13.497750282287598,298068000,13.460531234741211
NVDA,2020-10-20,13.583499908447266,13.799750328063965,13.506999969482422,13.645500183105469,229212000,13.60787296295166
NVDA,2020-10-21,13.625,13.791500091552734,13.477499961853027,13.524749755859375,219596000,13.487455368041992
NVDA,2020-10-22,13.522500038146973,13.611749649047852,13.231749534606934,13.361000061035156,290480000,13.324158668518066
NVDA,2020-10-23,13.449999809265137,13.593250274658203,13.291250228881836,13.590250015258789,233484000,13.552775382995605
NVDA,2020-10-26,13.427000045776367,13.692749977111816,13.03849983215332,13.141249656677246,336896000,13.105012893676758
NVDA,2020-10-27,13.305999755859375,13.442000389099121,13.191499710083008,13.396750450134277,250520000,13.359810829162598
NVDA,2020-10-28,13.197999954223633,13.260000228881836,12.609000205993652,12.626999855041504,376520000,12.592181205749512
NVDA,2020-10-29,12.838500022888184,13.192749977111816,12.75,13.02400016784668,320080000,12.988085746765137
NVDA,2020-10-30,12.850000381469727,12.93649959564209,12.300000190734863,12.534000396728516,416820000,12.49944019317627
NVDA,2020-11-02,12.657750129699707,12.836750030517578,12.395000457763672,12.580750465393066,299652000,12.54605770111084
NVDA,2020-11-03,12.708499908447266,13.104999542236328,12.602749824523926,13.019499778747559,272900000,12.983600616455078
NVDA,2020-11-04,13.389249801635742,13.827500343322754,13.336999893188477,13.794249534606934,410228000,13.756211280822754
NVDA,2020-11-05,14.162500381469727,14.33899974822998,13.991000175476074,14.15999984741211,319028000,14.120955467224121
NVDA,2020-11-06,14.109749794006348,14.588749885559082,13.895000457763672,14.562000274658203,383348000,14.52184772491455
NVDA,2020-11-09,14.552499771118164,14.691499710083008,13.610750198364258,13.630749702453613,582976000,13.593164443969727
NVDA,2020-11-10,13.606499671936035,13.606499671936035,12.628250122070312,12.770000457763672,644068000,12.734790802001953
NVDA,2020-11-11,13.053750038146973,13.4350004196167,12.948249816894531,13.418000221252441,404744000,13.381001472473145
NVDA,2020-11-12,13.479000091552734,13.765999794006348,13.315999984741211,13.45674991607666,365812000,13.419644355773926
NVDA,2020-11-13,13.627249717712402,13.668749809265137,13.059249877929688,13.29699993133545,346312000,13.260337829589844
NVDA,2020-11-16,13.172499656677246,13.649499893188477,13.156000137329102,13.515250205993652,413776000,13.477981567382812
NVDA,2020-11-17,13.552499771118164,13.5962495803833,13.303750038146973,13.422249794006348,312028000,13.385239601135254
NVDA,2020-11-18,13.465250015258789,13.60575008392334,13.1850004196167,13.428750038146973,510924000,13.39172077178955
NVDA,2020-11-19,13.212750434875488,13.487500190734863,13.100000381469727,13.440250396728516,565936000,13.403188705444336
NVDA,2020-11-20,13.454000473022461,13.494500160217285,13.0649995803833,13.087750434875488,341088000,13.051661491394043
NVDA,2020-11-23,13.171250343322754,13.382499694824219,13.01550006866455,13.140000343322754,361356000,13.103769302368164
NVDA,2020-11-24,13.142499923706055,13.161999702453613,12.885000228881836,12.95775032043457,346500000,12.922019004821777
NVDA,2020-11-25,13.032500267028809,13.269499778747559,13.020000457763672,13.234749794006348,259916000,13.198256492614746
NVDA,2020-11-27,13.375,13.407500267028809,13.170499801635742,13.261249542236328,167276000,13.224682807922363
NVDA,2020-11-30,13.265000343322754,13.412500381469727,12.972249984741211,13.40149974822998,286952000,13.364546775817871
NVDA,2020-12-01,13.492250442504883,13.5287504196167,13.228249549865723,13.390000343322754,296948000,13.353078842163086
NVDA,2020-12-02,13.350500106811523,13.673500061035156,13.23425006866455,13.544500350952148,283360000,13.507150650024414
NVDA,2020-12-03,13.587499618530273,13.65999984741211,13.329000473022461,13.395999908447266,199520000,13.363007545471191
NVDA,2020-12-04,13.44849967956543,13.5600004196167,13.388750076293945,13.558250427246094,202244000,13.524859428405762
NVDA,2020-12-07,13.601249694824219,13.731249809265137,13.5,13.606749534606934,223244000,13.573238372802734
NVDA,2020-12-08,13.585000038146973,13.598750114440918,13.281499862670898,13.350000381469727,271920000,13.317121505737305
NVDA,2020-12-09,13.30049991607666,13.413999557495117,12.868249893188477,12.930749893188477,401300000,12.898903846740723
NVDA,2020-12-10,12.869000434875488,13.068750381469727,12.849499702453613,12.972249984741211,207764000,12.940302848815918
NVDA,2020-12-11,12.967249870300293,13.020000457763672,12.822999954223633,13.013250350952148,209264000,12.981201171875
NVDA,2020-12-14,13.088000297546387,13.388750076293945,13.077500343322754,13.30875015258789,270156000,13.275972366333008
NVDA,2020-12-15,13.439749717712402,13.46399974822998,13.186750411987305,13.36050033569336,193016000,13.327597618103027
NVDA,2020-12-16,13.422499656677246,13.437250137329102,13.212499618530273,13.242500305175781,223116000,13.209887504577637
NVDA,2020-12-17,13.36674976348877,13.379500389099121,13.178500175476074,13.3412504196167,231384000,13.308394432067871
NVDA,2020-12-18,13.378999710083008,13.404999732971191,13.070500373840332,13.272000312805176,342064000,13.239311218261719
NVDA,2020-12-21,13.074749946594238,13.369999885559082,12.967499732971191,13.332249641418457,302332000,13.299413681030273
NVDA,2020-12-22,13.319250106811523,13.337249755859375,13.053999900817871,13.278249740600586,185580000,13.245545387268066
NVDA,2020-12-23,13.255999565124512,13.274999618530273,13.005000114440918,13.009249687194824,179144000,12.97721004486084
NVDA,2020-12-24,13.037249565124512,13.132499694824219,12.938750267028809,12.993749618530273,97884000,12.961749076843262
NVDA,2020-12-28,13.0625,13.0625,12.763250350952148,12.899999618530273,212564000,12.868228912353516
NVDA,2020-12-29,12.925000190734863,13.072500228881836,12.842249870300293,12.943249702453613,170372000,12.911372184753418
NVDA,2020-12-30,12.990249633789062,13.213749885559082,12.896750450134277,13.145750045776367,225396000,13.113374710083008
NVDA,2020-12-31,13.136500358581543,13.151000022888184,12.914999961853027,13.055000305175781,192424000,13.022849082946777
NVDA,2021-01-04,13.104249954223633,13.65250015258789,12.962499618530273,13.113499641418457,560640000,13.081204414367676
NVDA,2021-01-05,13.099749565124512,13.443499565124512,13.086999893188477,13.404749870300293,322760000,13.371737480163574
NVDA,2021-01-06,13.22249984741211,13.244999885559082,12.586000442504883,12.614500045776367,580424000,12.5834321975708
NVDA,2021-01-07,12.967499732971191,13.377750396728516,12.886500358581543,13.343999862670898,461480000,13.311135292053223
NVDA,2021-01-08,13.362500190734863,13.420999526977539,13.041999816894531,13.276749610900879,292528000,13.24405288696289
NVDA,2021-01-11,13.418749809265137,13.961000442504883,13.362500190734863,13.621500015258789,518344000,13.587952613830566
NVDA,2021-01-12,13.7524995803833,13.754500389099121,13.345000267028809,13.484749794006348,291476000,13.4515380859375
NVDA,2021-01-13,13.489999771118164,13.625,13.385000228881836,13.531749725341797,210028000,13.49842357635498
NVDA,2021-01-14,13.574999809265137,13.599749565124512,13.180500030517578,13.200249671936035,283120000,13.167739868164062
NVDA,2021-01-15,13.227999687194824,13.325249671936035,12.84850025177002,12.85949993133545,277780000,12.82783031463623
NVDA,2021-01-19,13.016249656677246,13.093999862670898,12.843999862670898,13.025250434875488,226188000,12.993170738220215
NVDA,2021-01-20,13.111749649047852,13.430500030517578,13.056750297546387,13.365750312805176,258572000,13.332831382751465
NVDA,2021-01-21,13.418499946594238,13.999250411987305,13.253000259399414,13.867500305175781,337780000,13.83334732055664
NVDA,2021-01-22,13.739999771118164,13.841750144958496,13.627249717712402,13.712499618530273,246820000,13.678726196289062
NVDA,2021-01-25,13.781749725341797,13.828499794006348,13.236499786376953,13.653249740600586,251112000,13.619623184204102
NVDA,2021-01-26,13.580499649047852,13.644749641418457,13.387499809265137,13.435250282287598,163980000,13.402159690856934
NVDA,2021-01-27,13.229999542236328,13.232749938964844,12.793749809265137,12.917750358581543,371272000,12.885937690734863
NVDA,2021-01-28,12.99625015258789,13.339750289916992,12.96049976348877,13.050999641418457,228316000,13.018856048583984
NVDA,2021-01-29,13.074999809265137,13.334750175476074,12.911499977111816,12.989749908447266,271552000,12.957759857177734
NVDA,2021-02-01,13.053250312805176,13.270750045776367,12.902750015258789,13.237000465393066,217204000,13.204400062561035
NVDA,2021-02-02,13.398750305175781,13.571999549865723,13.285499572753906,13.556750297546387,220440000,13.523362159729004
NVDA,2021-02-03,13.63599967956543,13.931750297546387,13.516500473022461,13.530500411987305,245408000,13.497176170349121
NVDA,2021-02-04,13.531000137329102,13.673500061035156,13.337750434875488,13.664250373840332,201340000,13.630597114562988
NVDA,2021-02-05,13.725000381469727,13.737250328063965,13.54574966430664,13.590999603271484,169152000,13.557528495788574
NVDA,2021-02-08,13.727250099182129,14.473750114440918,13.727250099182129,14.438750267028809,434624000,14.403192520141602
NVDA,2021-02-09,14.340749740600586,14.583250045776367,14.22249984741211,14.263250350952148,287560000,14.228123664855957
NVDA,2021-02-10,14.463250160217285,14.904999732971191,14.341500282287598,14.764249801635742,485352000,14.727890014648438
NVDA,2021-02-11,14.980250358581543,15.272250175476074,14.925000190734863,15.250749588012695,450828000,15.213189125061035
NVDA,2021-02-12,15.050000190734863,15.291250228881836,14.774999618530273,14.961250305175781,374756000,14.92440414428711
NVDA,2021-02-16,15.064249992370605,15.3725004196167,14.949999809265137,15.330249786376953,321960000,15.292494773864746
NVDA,2021-02-17,15.170999526977539,15.22350025177002,14.779999732971191,14.906000137329102,274756000,14.86928939819336
NVDA,2021-02-18,14.729000091552734,14.873250007629395,14.574999809265137,14.829000473022461,233868000,14.79247760772705
NVDA,2021-02-19,15.024499893188477,15.177000045776367,14.846750259399414,14.92650032043457,271724000,14.889739990234375
NVDA,2021-02-22,14.774749755859375,15.13325023651123,14.324999809265137,14.35575008392334,325884000,14.320396423339844
NVDA,2021-02-23,14.075249671936035,14.238750457763672,13.38949966430664,14.142000198364258,391780000,14.107172012329102
NVDA,2021-02-24,14.122750282287598,14.506750106811523,13.755999565124512,14.49899959564209,448320000,14.463290214538574
NVDA,2021-02-25,14.045499801635742,14.374750137329102,13.2162504196167,13.307499885559082,824436000,13.274724006652832
NVDA,2021-02-26,13.7524995803833,13.854499816894531,13.361000061035156,13.714500427246094,500932000,13.680723190307617
NVDA,2021-03-01,13.875,13.925000190734863,13.553250312805176,13.841750144958496,353184000,13.807659149169922
NVDA,2021-03-02,13.899999618530273,13.920499801635742,13.395999908447266,13.40625,264116000,13.373235702514648
NVDA,2021-03-03,13.426250457763672,13.451499938964844,12.798749923706055,12.804750442504883,377592000,12.773214340209961
NVDA,2021-03-04,12.800749778747559,12.975000381469727,12.083749771118164,12.37024974822998,573344000,12.339783668518066
NVDA,2021-03-05,12.550000190734863,12.550000190734863,11.67924976348877,12.46150016784668,542840000,12.430810928344727
NVDA,2021-03-08,12.449999809265137,12.4712495803833,11.566499710083008,11.593250274658203,543112000,11.564699172973633
NVDA,2021-03-09,12.130249977111816,12.61674976348877,12.059249877929688,12.52025032043457,521824000,12.493724822998047
NVDA,2021-03-10,12.840499877929688,12.979999542236328,12.457500457763672,12.468250274658203,384376000,12.441834449768066
NVDA,2021-03-11,12.949999809265137,13.046250343322754,12.73449993133545,12.993499755859375,299916000,12.965972900390625
NVDA,2021-03-12,12.648249626159668,12.888750076293945,12.59000015258789,12.855999946594238,243964000,12.828763961791992
NVDA,2021-03-15,12.864749908447266,13.20674991607666,12.767250061035156,13.19124984741211,221988000,13.16330337524414
NVDA,2021-03-16,13.356499671936035,13.512499809265137,13.11674976348877,13.291250228881836,272128000,13.263092041015625
NVDA,2021-03-17,13.039750099182129,13.45324993133545,12.989500045776367,13.3412504196167,243864000,13.312987327575684
NVDA,2021-03-18,13.136500358581543,13.184000015258789,12.717000007629395,12.72249984741211,293896000,12.69554615020752
NVDA,2021-03-19,12.75,12.921500205993652,12.612500190734863,12.845749855041504,299208000,12.818534851074219
NVDA,2021-03-22,12.912750244140625,13.394499778747559,12.906749725341797,13.186249732971191,297804000,13.158312797546387
NVDA,2021-03-23,13.254249572753906,13.344499588012695,13.021249771118164,13.07075023651123,222048000,13.043059349060059
NVDA,2021-03-24,13.151249885559082,13.159250259399414,12.636750221252441,12.642999649047852,245840000,12.61621379852295
NVDA,2021-03-25,12.499500274658203,12.714750289916992,12.272000312805176,12.535249710083008,295144000,12.50869369506836
NVDA,2021-03-26,12.554499626159668,12.856249809265137,12.373499870300293,12.839249610900879,363968000,12.812047958374023
NVDA,2021-03-29,12.820249557495117,13.0625,12.699999809265137,12.948249816894531,273520000,12.920818328857422
NVDA,2021-03-30,12.842000007629395,12.975250244140625,12.704999923706055,12.871749877929688,200204000,12.844481468200684
NVDA,2021-03-31,13.01550006866455,13.470499992370605,12.982500076293945,13.348250389099121,314776000,13.31997299194336
NVDA,2021-04-01,13.572250366210938,13.869999885559082,13.511249542236328,13.811750411987305,308276000,13.782490730285645
NVDA,2021-04-05,13.867500305175781,14.013999938964844,13.732999801635742,13.987500190734863,255672000,13.957867622375488
NVDA,2021-04-06,13.999750137329102,14.05424976348877,13.773500442504883,13.861499786376953,191744000,13.832133293151855
NVDA,2021-04-07,13.880749702453613,14.243499755859375,13.71150016784668,14.143500328063965,251284000,14.113536834716797
NVDA,2021-04-08,14.252750396728516,14.471500396728516,14.24899959564209,14.317000389099121,244416000,14.286669731140137
NVDA,2021-04-09,14.21399974822998,14.407999992370605,14.175000190734863,14.399999618530273,195172000,14.369492530822754
NVDA,2021-04-12,14.289750099182129,15.352499961853027,14.139249801635742,15.208999633789062,869324000,15.176777839660645
NVDA,2021-04-13,15.231499671936035,15.699999809265137,15.125749588012695,15.679499626159668,676212000,15.646282196044922
NVDA,2021-04-14,15.625,15.720499992370605,15.227499961853027,15.277000427246094,385500000,15.244635581970215
NVDA,2021-04-15,15.662500381469727,16.214250564575195,15.631500244140625,16.137250900268555,598480000,16.103059768676758
NVDA,2021-04-16,16.05299949645996,16.16575050354004,15.865249633789062,15.912500381469727,335208000,15.878790855407715
NVDA,2021-04-19,15.536499977111816,15.807499885559082,15.232999801635742,15.361749649047852,404420000,15.329204559326172
NVDA,2021-04-20,15.323249816894531,15.496999740600586,14.963000297546387,15.171250343322754,334132000,15.13910961151123
NVDA,2021-04-21,15.118749618530273,15.362500190734863,15.102250099182129,15.36050033569336,216776000,15.327957153320312
NVDA,2021-04-22,15.375,15.43850040435791,14.783499717712402,14.850250244140625,277788000,14.8187894821167
NVDA,2021-04-23,14.934249877929688,15.335000038146973,14.900250434875488,15.265250205993652,227500000,15.232911109924316
NVDA,2021-04-26,15.1850004196167,15.479000091552734,15.125,15.477999687194824,197796000,15.445209503173828
NVDA,2021-04-27,15.578499794006348,15.670499801635742,15.354499816894531,15.381750106811523,164572000,15.349163055419922
NVDA,2021-04-28,15.364500045776367,15.53225040435791,15.215499877929688,15.276749610900879,209416000,15.244385719299316
NVDA,2021-04-29,15.399999618530273,15.43649959564209,15.071499824523926,15.324749946594238,173196000,15.29228401184082
NVDA,2021-04-30,15.174500465393066,15.364999771118164,14.996999740600586,15.009499549865723,201912000,14.977704048156738
NVDA,2021-05-03,15.125,15.246749877929688,14.787500381469727,14.836750030517578,203912000,14.805318832397461
NVDA,2021-05-04,14.637249946594238,14.637499809265137,14.010250091552734,14.351249694824219,405324000,14.320843696594238
NVDA,2021-05-05,14.708999633789062,14.81350040435791,14.387499809265137,14.458499908447266,292024000,14.427868843078613
NVDA,2021-05-06,14.49524974822998,14.571249961853027,14.218000411987305,14.52299976348877,193380000,14.492233276367188
NVDA,2021-05-07,14.808250427246094,14.970749855041504,14.67175006866455,14.812250137329102,229328000,14.78087043762207
NVDA,2021-05-10,14.787249565124512,14.805999755859375,14.25,14.26574993133545,268904000,14.235527992248535
NVDA,2021-05-11,13.824999809265137,14.35474967956543,13.75,14.306249618530273,285584000,14.275941848754883
NVDA,2021-05-12,14.009499549865723,14.260250091552734,13.709250450134277,13.758500099182129,303408000,13.729353904724121
NVDA,2021-05-13,14.0337495803833,14.080750465393066,13.458999633789062,13.665249824523926,285404000,13.636300086975098
NVDA,2021-05-14,13.890000343322754,14.32800006866455,13.748499870300293,14.243000030517578,258616000,14.2128267288208
NVDA,2021-05-17,14.156999588012695,14.169249534606934,13.853500366210938,14.165499687194824,216980000,14.135488510131836
NVDA,2021-05-18,14.267000198364258,14.404250144958496,14.003999710083008,14.01574993133545,186256000,13.986058235168457
NVDA,2021-05-19,13.566499710083008,14.079500198364258,13.54325008392334,14.065750122070312,344000000,14.03594970703125
NVDA,2021-05-20,14.302499771118164,14.68375015258789,14.270500183105469,14.612500190734863,321592000,14.58154296875
NVDA,2021-05-21,15.163749694824219,15.222000122070312,14.869500160217285,14.99174976348877,672992000,14.959989547729492
NVDA,2021-05-24,15.212499618530273,15.744999885559082,15.175999641418457,15.612000465393066,554816000,15.578927993774414
NVDA,2021-05-25,15.765999794006348,15.818499565124512,15.482500076293945,15.647749900817871,435408000,15.61460018157959
NVDA,2021-05-26,15.73425006866455,15.793749809265137,15.586250305175781,15.699999809265137,370440000,15.666739463806152
NVDA,2021-05-27,15.699749946594238,15.75,15.460000038146973,15.48799991607666,581476000,15.455188751220703
NVDA,2021-05-28,15.50100040435791,16.27750015258789,15.50100040435791,16.24449920654297,644536000,16.210084915161133
NVDA,2021-06-01,16.270000457763672,16.38825035095215,15.903249740600586,16.26449966430664,472804000,16.230045318603516
NVDA,2021-06-02,16.25225067138672,16.918750762939453,16.23550033569336,16.778249740600586,594168000,16.74270248413086
NVDA,2021-06-03,16.70075035095215,17.259000778198242,16.58300018310547,16.969749450683594,580008000,16.93379783630371
NVDA,2021-06-04,17.112499237060547,17.660999298095703,17.095500946044922,17.578250885009766,617120000,17.541011810302734
NVDA,2021-06-07,17.571250915527344,17.8125,17.192750930786133,17.618999481201172,575756000,17.58167266845703
NVDA,2021-06-08,17.527250289916992,17.62150001525879,17.250999450683594,17.457000732421875,323848000,17.42001724243164
NVDA,2021-06-09,17.515750885009766,17.575000762939453,17.25575065612793,17.35824966430664,381656000,17.3254451751709
NVDA,2021-06-10,17.350000381469727,17.492000579833984,17.176000595092773,17.424999237060547,287772000,17.39206886291504
NVDA,2021-06-11,17.47949981689453,17.939250946044922,17.443750381469727,17.82525062561035,416308000,17.791563034057617
NVDA,2021-06-14,17.9060001373291,18.039499282836914,17.662750244140625,18.018749237060547,321376000,17.984697341918945
NVDA,2021-06-15,17.915000915527344,18.016250610351562,17.72800064086914,17.78849983215332,243032000,17.754880905151367
NVDA,2021-06-16,17.79075050354004,17.954750061035156,17.58449935913086,17.81024932861328,307124000,17.77659034729004
NVDA,2021-06-17,17.774499893188477,18.834999084472656,17.756250381469727,18.657249450683594,809656000,18.62198829650879
NVDA,2021-06-18,18.784000396728516,19.375,18.583999633789062,18.638750076293945,968856000,18.60352897644043
NVDA,2021-06-21,18.43524932861328,18.536500930786133,17.822750091552734,18.427249908447266,672384000,18.39242935180664
NVDA,2021-06-22,18.471500396728516,18.9637508392334,18.38599967956543,18.886749267578125,580144000,18.851058959960938
NVDA,2021-06-23,19.007749557495117,19.15275001525879,18.90774917602539,19.057249069213867,332356000,19.0212345123291
NVDA,2021-06-24,19.227750778198242,19.420000076293945,19.08824920654297,19.20549964904785,320924000,19.169204711914062
NVDA,2021-06-25,19.280500411987305,19.345500946044922,18.894500732421875,19.0310001373291,278364000,18.995037078857422
NVDA,2021-06-28,19.361249923706055,20.078750610351562,19.319000244140625,19.985000610351562,495436000,19.94723129272461
NVDA,2021-06-29,19.88249969482422,20.0987491607666,19.656999588012695,20.026750564575195,367632000,19.98890495300293
NVDA,2021-06-30,19.999250411987305,20.162500381469727,19.863750457763672,20.002500534057617,326568000,19.964698791503906
NVDA,2021-07-01,20.125,20.45599937438965,20.018999099731445,20.211999893188477,480136000,20.173803329467773
NVDA,2021-07-02,20.440250396728516,20.505250930786133,20.287750244140625,20.48699951171875,342764000,20.448280334472656
NVDA,2021-07-06,20.737499237060547,20.841999053955078,20.350250244140625,20.69849967956543,446708000,20.659381866455078
NVDA,2021-07-07,20.853500366210938,20.875,20.332000732421875,20.371749877929688,418428000,20.333248138427734
NVDA,2021-07-08,19.85650062561035,20.132999420166016,19.70075035095215,19.90275001525879,503300000,19.86513900756836
NVDA,2021-07-09,19.962499618530273,20.080249786376953,19.754249572753906,20.050249099731445,296624000,20.012359619140625
NVDA,2021-07-12,20.239999771118164,20.53274917602539,20.1877498626709,20.512500762939453,321984000,20.473739624023438
NVDA,2021-07-13,20.40049934387207,20.46125030517578,20.11400032043457,20.25,290708000,20.211732864379883
NVDA,2021-07-14,20.357749938964844,20.417749404907227,19.752750396728516,19.84149932861328,380100000,19.804004669189453
NVDA,2021-07-15,19.811750411987305,19.847000122070312,18.85849952697754,18.966249465942383,550564000,18.930408477783203
NVDA,2021-07-16,19.030500411987305,19.156999588012695,18.072999954223633,18.160999298095703,688224000,18.126676559448242
NVDA,2021-07-19,17.915250778198242,19.04199981689453,17.86549949645996,18.77975082397461,749060000,18.744258880615234
NVDA,2021-07-20,18.729999542236328,18.83799934387207,18.163999557495117,18.61199951171875,434687000,18.576824188232422
NVDA,2021-07-21,18.881999969482422,19.527000427246094,18.742000579833984,19.40999984741211,371017000,19.373319625854492
NVDA,2021-07-22,19.642000198364258,19.886999130249023,19.275999069213867,19.5939998626709,323826000,19.556968688964844
NVDA,2021-07-23,19.6560001373291,19.700000762939453,19.25,19.558000564575195,195672000,19.521041870117188
NVDA,2021-07-26,19.31100082397461,19.441999435424805,18.913999557495117,19.29400062561035,203943000,19.257537841796875
NVDA,2021-07-27,19.264999389648438,19.621999740600586,18.740999221801758,19.20800018310547,248863000,19.17169952392578
NVDA,2021-07-28,19.319000244140625,19.645999908447266,18.9950008392334,19.503000259399414,202191000,19.46613883972168
NVDA,2021-07-29,19.518999099731445,19.85300064086914,19.327999114990234,19.66200065612793,190781000,19.62484359741211
NVDA,2021-07-30,19.417999267578125,19.6299991607666,19.26300048828125,19.499000549316406,183497000,19.46215057373047
NVDA,2021-08-02,19.700000762939453,19.961000442504883,19.361000061035156,19.75,217444000,19.712675094604492
NVDA,2021-08-03,19.739999771118164,20.222000122070312,19.219999313354492,19.815000534057617,301811000,19.77755355834961
NVDA,2021-08-04,19.989999771118164,20.31800079345703,19.827999114990234,20.27400016784668,231309000,20.235687255859375
NVDA,2021-08-05,20.5,20.732999801635742,20.341999053955078,20.636999130249023,211435000,20.597997665405273
NVDA,2021-08-06,20.52400016784668,20.56999969482422,20.209999084472656,20.365999221801758,178497000,20.327512741088867
NVDA,2021-08-09,20.445999145507812,20.507999420166016,20.14299964904785,20.295000076293945,146443000,20.25664710998535
NVDA,2021-08-10,20.32200050354004,20.43000030517578,19.834999084472656,19.93600082397461,179238000,19.898324966430664
NVDA,2021-08-11,20.042999267578125,20.048999786376953,19.43000030517578,19.698999404907227,185925000,19.661773681640625
NVDA,2021-08-12,19.8700008392334,20.02899932861328,19.6200008392334,19.905000686645508,151652000,19.867385864257812
NVDA,2021-08-13,19.905000686645508,20.214000701904297,19.85099983215332,20.187999725341797,183063000,20.14984703063965
NVDA,2021-08-16,20.135000228881836,20.28700065612793,19.452999114990234,19.950000762939453,210876000,19.912302017211914
NVDA,2021-08-17,19.684999465942383,19.770000457763672,19.267000198364258,19.45800018310547,204585000,19.42122459411621
NVDA,2021-08-18,19.5,19.634000778198242,19,19.040000915527344,285913000,19.00402069091797
NVDA,2021-08-19,19.493999481201172,20.4950008392334,18.761999130249023,19.79800033569336,766555000,19.760583877563477
NVDA,2021-08-20,19.990999221801758,20.864999771118164,19.933000564575195,20.81599998474121,675741000,20.776662826538086
NVDA,2021-08-23,20.97100067138672,21.996999740600586,20.950000762939453,21.95800018310547,575807000,21.916501998901367
NVDA,2021-08-24,21.753000259399414,21.958999633789062,21.53499984741211,21.792999267578125,297299000,21.751813888549805
NVDA,2021-08-25,21.73699951171875,22.469999313354492,21.722000122070312,22.21299934387207,347701000,22.171022415161133
NVDA,2021-08-26,22.200000762939453,22.34000015258789,21.790000915527344,22.06800079345703,237940000,22.02629280090332
NVDA,2021-08-27,22.18400001525879,22.722000122070312,22.16699981689453,22.63599967956543,304722000,22.59322166442871
NVDA,2021-08-30,22.829999923706055,23.042999267578125,22.551000595092773,22.687999725341797,262580000,22.645126342773438
NVDA,2021-08-31,22.69499969482422,22.69499969482422,22.1200008392334,22.385000228881836,259850000,22.346635818481445
NVDA,2021-09-01,22.485000610351562,22.69700050354004,22.35700035095215,22.44099998474121,201767000,22.402542114257812
NVDA,2021-09-02,22.51799964904785,22.593000411987305,22.295000076293945,22.395999908447266,187834000,22.35761833190918
NVDA,2021-09-03,22.325000762939453,22.986000061035156,22.200000762939453,22.843000411987305,280532000,22.803848266601562
NVDA,2021-09-07,22.83300018310547,22.89900016784668,22.52199935913086,22.66200065612793,198107000,22.623159408569336
NVDA,2021-09-08,22.51300048828125,22.610000610351562,21.976999282836914,22.339000701904297,254434000,22.300716400146484
NVDA,2021-09-09,22.312000274658203,22.538000106811523,22.131000518798828,22.177000045776367,196856000,22.13899040222168
NVDA,2021-09-10,22.347999572753906,22.625999450683594,22.270000457763672,22.47800064086914,248376000,22.439476013183594
NVDA,2021-09-13,22.68400001525879,22.964000701904297,21.857999801635742,22.152000427246094,297500000,22.11403465270996
NVDA,2021-09-14,22.274999618530273,22.40999984741211,22.086000442504883,22.242000579833984,199755000,22.203882217407227
NVDA,2021-09-15,22.30900001525879,22.367000579833984,21.965999603271484,22.340999603271484,166538000,22.30271339416504
NVDA,2021-09-16,22.183000564575195,22.277000427246094,21.927000045776367,22.242000579833984,156033000,22.203882217407227
NVDA,2021-09-17,22.299999237060547,22.320999145507812,21.829999923706055,21.899999618530273,294503000,21.862464904785156
NVDA,2021-09-20,21.145999908447266,21.433000564575195,20.66200065612793,21.113000869750977,349440000,21.076818466186523
NVDA,2021-09-21,21.41699981689453,21.424999237060547,20.950000762939453,21.246000289916992,204688000,21.20958709716797
NVDA,2021-09-22,21.365999221801758,21.959999084472656,21.195999145507812,21.94099998474121,268726000,21.903396606445312
NVDA,2021-09-23,22.139999389648438,22.53499984741211,21.889999389648438,22.48200035095215,248555000,22.44346809387207
NVDA,2021-09-24,22.06999969482422,22.14900016784668,21.861000061035156,22.08099937438965,217655000,22.04315757751465
NVDA,2021-09-27,21.709999084472656,21.798999786376953,21.325000762939453,21.65999984741211,245215000,21.62287712097168
NVDA,2021-09-28,21.214000701904297,21.41900062561035,20.650999069213867,20.698999404907227,343069000,20.663522720336914
NVDA,2021-09-29,20.940000534057617,21.017000198364258,20.466999053955078,20.517000198364258,218394000,20.481836318969727
NVDA,2021-09-30,20.76799964904785,21.06599998474121,20.687999725341797,20.715999603271484,221009000,20.680496215820312
NVDA,2021-10-01,20.75,20.858999252319336,20.202999114990234,20.742000579833984,240978000,20.706449508666992
NVDA,2021-10-04,20.503999710083008,20.54199981689453,19.55500030517578,19.73200035095215,345635000,19.69818687438965
NVDA,2021-10-05,19.950000762939453,20.648000717163086,19.854000091552734,20.451000213623047,279282000,20.41594886779785
NVDA,2021-10-06,20.1200008392334,20.719999313354492,20.079999923706055,20.700000762939453,297202000,20.66452407836914
NVDA,2021-10-07,21.091999053955078,21.32200050354004,20.972000122070312,21.075000762939453,256919000,21.038883209228516
NVDA,2021-10-08,21.10099983215332,21.20599937438965,20.774999618530273,20.83099937438965,151258000,20.795297622680664
NVDA,2021-10-11,20.575000762939453,21.062999725341797,20.51099967956543,20.69499969482422,163388000,20.659530639648438
NVDA,2021-10-12,20.827999114990234,21.05699920654297,20.527999877929688,20.67099952697754,162134000,20.635574340820312
NVDA,2021-10-13,20.917999267578125,20.989999771118164,20.71299934387207,20.93899917602539,180652000,20.903114318847656
NVDA,2021-10-14,21.288000106811523,21.7549991607666,21.121999740600586,21.746000289916992,243589000,21.70873260498047
NVDA,2021-10-15,21.809999465942383,21.930999755859375,21.66200065612793,21.86199951171875,226994000,21.82452964782715
NVDA,2021-10-18,21.749000549316406,22.291000366210938,21.643999099731445,22.222000122070312,189494000,22.18391227722168
NVDA,2021-10-19,22.275999069213867,22.378999710083008,22.03700065612793,22.290000915527344,161473000,22.251800537109375
NVDA,2021-10-20,22.30500030517578,22.433000564575195,21.98200035095215,22.10300064086914,146276000,22.06511688232422
NVDA,2021-10-21,22.097000122070312,22.711000442504883,22.08300018310547,22.691999435424805,187590000,22.653108596801758
NVDA,2021-10-22,22.822999954223633,23.1299991607666,22.56100082397461,22.72599983215332,249384000,22.687053680419922
NVDA,2021-10-25,22.972999572753906,23.354999542236328,22.770000457763672,23.166000366210938,230235000,23.126300811767578
NVDA,2021-10-26,23.98900032043457,25.259000778198242,23.923999786376953,24.716999053955078,485898000,24.674640655517578
NVDA,2021-10-27,24.474000930786133,25.09000015258789,24.281999588012695,24.451000213623047,245990000,24.409093856811523
NVDA,2021-10-28,24.878000259399414,24.950000762939453,24.523000717163086,24.94099998474121,234204000,24.89825439453125
NVDA,2021-10-29,25.000999450683594,25.708999633789062,25,25.566999435424805,292503000,25.523181915283203
NVDA,2021-11-01,25.64900016784668,25.893999099731445,25.226999282836914,25.82699966430664,265740000,25.782737731933594
NVDA,2021-11-02,25.82200050354004,26.67799949645996,25.799999237060547,26.400999069213867,294112000,26.35575294494629
NVDA,2021-11-03,26.670000076293945,26.784000396728516,26.235000610351562,26.597999572753906,239910000,26.552417755126953
NVDA,2021-11-04,27.229000091552734,31.364999771118164,27.118000030517578,29.801000595092773,1153631000,29.749927520751953
NVDA,2021-11-05,30.187000274658203,31.399999618530273,29.40999984741211,29.75200080871582,851260000,29.70100975036621
NVDA,2021-11-08,30.14900016784668,31.100000381469727,29.906999588012695,30.804000854492188,503101000,30.75120735168457
NVDA,2021-11-09,32.28200149536133,32.310001373291016,29.964000701904297,30.656999588012695,646746000,30.604459762573242
NVDA,2021-11-10,29.356000900268555,30.850000381469727,28.777999877929688,29.458999633789062,636206000,29.408510208129883
NVDA,2021-11-11,30.468000411987305,30.59000015258789,29.777000427246094,30.389999389648438,332172000,30.337915420532227
NVDA,2021-11-12,30.010000228881836,30.68000030517578,29.6299991607666,30.389999389648438,413054000,30.337915420532227
NVDA,2021-11-15,30.552000045776367,30.643999099731445,29.246999740600586,30.024999618530273,384909000,29.97354507446289
NVDA,2021-11-16,29.759000778198242,30.389999389648438,29.70599937438965,30.202999114990234,264484000,30.15123748779297
NVDA,2021-11-17,30.417999267578125,30.509000778198242,28.799999237060547,29.26099967956543,428508000,29.21084976196289
NVDA,2021-11-18,32.367000579833984,32.7599983215332,31.320999145507812,31.674999237060547,781711000,31.620716094970703
NVDA,2021-11-19,32.24300003051758,33.0880012512207,31.905000686645508,32.98500061035156,533867000,32.928466796875
NVDA,2021-11-22,33.516998291015625,34.64699935913086,31.899999618530273,31.95599937438965,754335000,31.901233673095703
NVDA,2021-11-23,31.53499984741211,32.36000061035156,30.8799991607666,31.746000289916992,532163000,31.69159507751465
NVDA,2021-11-24,31.461000442504883,32.85499954223633,30.92799949645996,32.67399978637695,435162000,32.61800003051758
NVDA,2021-11-26,32.599998474121094,32.709999084472656,31.350000381469727,31.503000259399414,283069000,31.449012756347656
NVDA,2021-11-29,32.36600112915039,33.4119987487793,32.0359992980957,33.375999450683594,454964000,33.31879806518555
NVDA,2021-11-30,33.16899871826172,33.35300064086914,31.86400032043457,32.67599868774414,622066000,32.619998931884766
NVDA,2021-12-01,33.21900177001953,33.28900146484375,31.3799991607666,31.434999465942383,484368000,31.384965896606445
NVDA,2021-12-02,31.214000701904297,32.47800064086914,31.024999618530273,32.125999450683594,472890000,32.07486343383789
NVDA,2021-12-03,32,32.12900161743164,30.1299991607666,30.69300079345703,544325000,30.644149780273438
NVDA,2021-12-06,29.8799991607666,30.240999221801758,28.038000106811523,30.03700065612793,658938000,29.989192962646484
NVDA,2021-12-07,30.957000732421875,32.44900131225586,30.650999069213867,32.426998138427734,593053000,32.37539291381836
NVDA,2021-12-08,31.999000549316406,32.290000915527344,31.42099952697754,31.826000213623047,475551000,31.775348663330078
NVDA,2021-12-09,31.733999252319336,32.20500183105469,30.42799949645996,30.489999771118164,488507000,30.44147491455078
NVDA,2021-12-10,31.149999618530273,31.30500030517578,29.861000061035156,30.197999954223633,488825000,30.14993667602539
NVDA,2021-12-13,30.249000549316406,30.29400062561035,28.115999221801758,28.160999298095703,598344000,28.116178512573242
NVDA,2021-12-14,27.698999404907227,28.67799949645996,27.25,28.336999893188477,667035000,28.291898727416992
NVDA,2021-12-15,28.399999618530273,30.5,27.83799934387207,30.458999633789062,698297000,30.410520553588867
NVDA,2021-12-16,31.152000427246094,31.15999984741211,28.093000411987305,28.386999130249023,707366000,28.341821670532227
NVDA,2021-12-17,27.985000610351562,28.922000885009766,27.760000228881836,27.801000595092773,713758000,27.75675392150879
NVDA,2021-12-20,27.30500030517578,28.143999099731445,27.145000457763672,27.7189998626709,461847000,27.674882888793945
NVDA,2021-12-21,28.374000549316406,29.1200008392334,27.400999069213867,29.075000762939453,524385000,29.028724670410156
NVDA,2021-12-22,28.891000747680664,29.55500030517578,28.448999404907227,29.399999618530273,395184000,29.353208541870117
NVDA,2021-12-23,29.7549991607666,30.05900001525879,29.430999755859375,29.639999389648438,343022000,29.592824935913086
NVDA,2021-12-27,29.65999984741211,31.086999893188477,29.639999389648438,30.94499969482422,403686000,30.8957462310791
NVDA,2021-12-28,31.312000274658203,31.329999923706055,30.011999130249023,30.32200050354004,420591000,30.273738861083984
NVDA,2021-12-29,30.273000717163086,30.54800033569336,29.365999221801758,30.000999450683594,343139000,29.9532527923584
NVDA,2021-12-30,29.82699966430664,30.457000732421875,29.540000915527344,29.586000442504883,308864000,29.53891372680664
NVDA,2021-12-31,29.673999786376953,30.030000686645508,29.33099937438965,29.410999298095703,266530000,29.36418914794922
NVDA,2022-01-03,29.815000534057617,30.711000442504883,29.78499984741211,30.121000289916992,391547000,30.073060989379883
NVDA,2022-01-04,30.277000427246094,30.468000411987305,28.349000930786133,29.290000915527344,527154000,29.243383407592773
NVDA,2022-01-05,28.948999404907227,29.416000366210938,27.533000946044922,27.604000091552734,498064000,27.56006622314453
NVDA,2022-01-06,27.639999389648438,28.437999725341797,27.065000534057617,28.17799949645996,454186000,28.13315200805664
NVDA,2022-01-07,28.141000747680664,28.422000885009766,27.05699920654297,27.246999740600586,409939000,27.20363426208496
NVDA,2022-01-10,26.58099937438965,27.4689998626709,25.643999099731445,27.399999618530273,594681000,27.35638999938965
NVDA,2022-01-11,27.322999954223633,28.065000534057617,26.839000701904297,27.816999435424805,404089000,27.77272605895996
NVDA,2022-01-12,28.066999435424805,28.594999313354492,27.607999801635742,27.999000549316406,383413000,27.954435348510742
NVDA,2022-01-13,28.378999710083008,28.479999542236328,26.49799919128418,26.575000762939453,540171000,26.532705307006836
NVDA,2022-01-14,26.299999237060547,27.19700050354004,26.209999084472656,26.941999435424805,395832000,26.89912223815918
NVDA,2022-01-18,26.260000228881836,26.63800048828125,25.770000457763672,25.902999877929688,424270000,25.861774444580078
NVDA,2022-01-19,26.07900047302246,26.542999267578125,25.052000045776367,25.066999435424805,488315000,25.02710723876953
NVDA,2022-01-20,25.304000854492188,25.57900047302246,24.077999114990234,24.149999618530273,435181000,24.11156463623047
NVDA,2022-01-21,23.506999969482422,24.822999954223633,23.26300048828125,23.374000549316406,718958000,23.33679962158203
NVDA,2022-01-24,22.329999923706055,23.3799991607666,20.88800048828125,23.371999740600586,913982000,23.334800720214844
NVDA,2022-01-25,22.54599952697754,22.94300079345703,22,22.323999404907227,664616000,22.288469314575195
NVDA,2022-01-26,23.239999771118164,24.05699920654297,22.299999237060547,22.77199935913086,755959000,22.735755920410156
NVDA,2022-01-27,23.56800079345703,23.9950008392334,21.674999237060547,21.944000244140625,573353000,21.909074783325195
NVDA,2022-01-28,22.011999130249023,22.857999801635742,21.29599952697754,22.84000015258789,543774000,22.80364418029785
NVDA,2022-01-31,23.18199920654297,24.509000778198242,23.052000045776367,24.486000061035156,564680000,24.447032928466797
NVDA,2022-02-01,25.104000091552734,25.145000457763672,23.889999389648438,24.63800048828125,518925000,24.598787307739258
NVDA,2022-02-02,25.79400062561035,25.816999435424805,24.55299949645996,25.242000579833984,543419000,25.201824188232422
NVDA,2022-02-03,24.45800018310547,25.07699966430664,23.780000686645508,23.947999954223633,410178000,23.909887313842773
NVDA,2022-02-04,23.972000122070312,24.635000228881836,23.631999969482422,24.319000244140625,354829000,24.28029441833496
NVDA,2022-02-07,24.371999740600586,25.18199920654297,24.20199966430664,24.72800064086914,376868000,24.688644409179688
NVDA,2022-02-08,24.358999252319336,25.229999542236328,23.979999542236328,25.107999801635742,410359000,25.068037033081055
NVDA,2022-02-09,25.621999740600586,26.725000381469727,25.35300064086914,26.704999923706055,524282000,26.66249656677246
NVDA,2022-02-10,25.9950008392334,26.924999237060547,25.600000381469727,25.823999404907227,513200000,25.78289794921875
NVDA,2022-02-11,25.916000366210938,26.152000427246094,23.773000717163086,23.948999404907227,605472000,23.910884857177734
NVDA,2022-02-14,23.93400001525879,24.875,23.7549991607666,24.267000198364258,440424000,24.228374481201172
NVDA,2022-02-15,24.948999404907227,26.545000076293945,24.784000396728516,26.4950008392334,699869000,26.45283317565918
NVDA,2022-02-16,26.259000778198242,26.582000732421875,25.552000045776367,26.51099967956543,732676000,26.468801498413086
NVDA,2022-02-17,25.6299991607666,25.78499984741211,24.165000915527344,24.506999969482422,810595000,24.467998504638672
NVDA,2022-02-18,24.667999267578125,24.986000061035156,23.100000381469727,23.642000198364258,761255000,23.6043758392334
NVDA,2022-02-22,23.03499984741211,24.06399917602539,23,23.389999389648438,633422000,23.352771759033203
NVDA,2022-02-23,23.802000045776367,24.155000686645508,22.301000595092773,22.386999130249023,566511000,22.351369857788086
NVDA,2022-02-24,21.014999389648438,23.799999237060547,20.889999389648438,23.74799919128418,735801000,23.710203170776367
NVDA,2022-02-25,23.72100067138672,24.216999053955078,23.381000518798828,24.156999588012695,528866000,24.11855125427246
NVDA,2022-02-28,23.992000579833984,24.665000915527344,23.707000732421875,24.385000228881836,477319000,24.346187591552734
NVDA,2022-03-01,24.291000366210938,24.37700080871582,23.131999969482422,23.476999282836914,412056000,23.43963623046875
NVDA,2022-03-02,23.756000518798828,24.409000396728516,23.415000915527344,24.219999313354492,389642000,24.185569763183594
NVDA,2022-03-03,24.261999130249023,24.326000213623047,23.4689998626709,23.714000701904297,365095000,23.680294036865234
NVDA,2022-03-04,23.384000778198242,23.68000030517578,22.48200035095215,22.93600082397461,431415000,22.903400421142578
NVDA,2022-03-07,22.816999435424805,23.033000946044922,21.329999923706055,21.351999282836914,450821000,21.321651458740234
NVDA,2022-03-08,21.30900001525879,22.37299919128418,20.649999618530273,21.513999938964844,557467000,21.48341941833496
NVDA,2022-03-09,22.386999130249023,23.219999313354492,22.246999740600586,23.013999938964844,492742000,22.98128318786621
NVDA,2022-03-10,22.5310001373291,22.788000106811523,21.881999969482422,22.658000946044922,428066000,22.62579345703125
NVDA,2022-03-11,23.02199935913086,23.145000457763672,22.04599952697754,22.100000381469727,367209000,22.06858253479004
NVDA,2022-03-14,21.868999481201172,22.261999130249023,21.159000396728516,21.329999923706055,385354000,21.299684524536133
NVDA,2022-03-15,21.51799964904785,23.038000106811523,21.32200050354004,22.972999572753906,491996000,22.940345764160156
NVDA,2022-03-16,23.5,24.597000122070312,23.172000885009766,24.496000289916992,671422000,24.461181640625
NVDA,2022-03-17,24.1200008392334,24.841999053955078,23.9060001373291,24.766000747680664,471941000,24.73080062866211
NVDA,2022-03-18,24.798999786376953,26.569000244140625,24.624000549316406,26.452999114990234,730719000,26.41539764404297
NVDA,2022-03-21,26.506999969482422,27.152000427246094,25.966999053955078,26.733999252319336,591727000,26.695999145507812
NVDA,2022-03-22,26.726999282836914,27.238000869750977,26.07200050354004,26.52400016784668,547007000,26.486297607421875
NVDA,2022-03-23,26.125999450683594,26.61199951171875,25.575000762939453,25.634000778198242,502120000,25.597564697265625
NVDA,2022-03-24,26.166000366210938,28.31999969482422,25.906999588012695,28.149999618530273,877379000,28.1099853515625
NVDA,2022-03-25,27.88599967956543,28.357999801635742,27.270999908447266,27.691999435424805,579016000,27.652637481689453
NVDA,2022-03-28,27.756000518798828,28.25,27.20599937438965,28.2189998626709,425494000,28.178884506225586
NVDA,2022-03-29,28.69499969482422,28.945999145507812,27.979999542236328,28.6560001373291,488984000,28.61526870727539
NVDA,2022-03-30,28.304000854492188,28.496000289916992,27.503000259399414,27.690000534057617,463487000,27.6506404876709
NVDA,2022-03-31,27.781999588012695,28.24799919128418,27.270000457763672,27.285999298095703,523440000,27.247215270996094
NVDA,2022-04-01,27.375,27.496000289916992,26.267000198364258,26.711999893188477,517235000,26.674030303955078
NVDA,2022-04-04,26.72800064086914,27.558000564575195,26.613000869750977,27.360000610351562,397120000,27.321109771728516
NVDA,2022-04-05,27.253999710083008,27.319000244140625,25.81999969482422,25.930999755859375,436615000,25.89413833618164
NVDA,2022-04-06,24.93400001525879,25.299999237060547,24.003000259399414,24.406999588012695,703833000,24.3723087310791
NVDA,2022-04-07,24.44099998474121,24.722000122070312,23.47800064086914,24.20800018310547,557992000,24.1735897064209
NVDA,2022-04-08,23.91699981689453,23.92300033569336,23.062000274658203,23.118999481201172,524781000,23.086132049560547
NVDA,2022-04-11,22.214000701904297,22.31999969482422,21.65999984741211,21.91699981689453,575207000,21.88584327697754
NVDA,2022-04-12,22.53700065612793,22.725000381469727,21.281999588012695,21.503999710083008,662258000,21.473430633544922
NVDA,2022-04-13,21.72800064086914,22.5,21.454999923706055,22.202999114990234,516943000,22.17144012451172
NVDA,2022-04-14,22.5049991607666,22.777000427246094,21.163000106811523,21.257999420166016,569097000,21.227785110473633
NVDA,2022-04-18,21.200000762939453,22.08799934387207,21.07900047302246,21.783000946044922,525701000,21.752033233642578
NVDA,2022-04-19,21.719999313354492,22.37299919128418,21.31399917602539,22.197999954223633,512781000,22.166446685791016
NVDA,2022-04-20,22.517000198364258,22.670000076293945,21.200000762939453,21.48200035095215,468974000,21.451467514038086
NVDA,2022-04-21,21.708999633789062,22.392000198364258,20,20.183000564575195,656209000,20.154314041137695
NVDA,2022-04-22,20.30299949645996,20.486000061035156,19.5,19.514999389648438,624713000,19.487258911132812
NVDA,2022-04-25,19.20199966430664,19.94499969482422,19.09600067138672,19.902000427246094,641566000,19.87371253967285
NVDA,2022-04-26,19.718000411987305,19.788000106811523,18.670000076293945,18.788000106811523,653143000,18.761293411254883
NVDA,2022-04-27,18.597999572753906,19.16699981689453,18.290000915527344,18.415000915527344,499460000,18.388822555541992
NVDA,2022-04-28,18.966999053955078,20.03700065612793,18.489999771118164,19.781999588012695,570327000,19.753877639770508
NVDA,2022-04-29,19.402000427246094,20.128000259399414,18.517000198364258,18.547000885009766,500435000,18.52063751220703
NVDA,2022-05-02,18.541000366210938,19.573999404907227,18.391000747680664,19.533000946044922,572049000,19.505237579345703
NVDA,2022-05-03,19.399999618530273,19.825000762939453,19.132999420166016,19.601999282836914,475751000,19.574132919311523
NVDA,2022-05-04,19.92300033569336,20.399999618530273,18.750999450683594,20.333999633789062,648855000,20.305095672607422
NVDA,2022-05-05,19.867000579833984,19.924999237060547,18.5,18.8439998626709,626331000,18.817216873168945
NVDA,2022-05-06,18.736000061035156,19.511999130249023,17.989999771118164,18.674999237060547,633297000,18.648456573486328
NVDA,2022-05-09,18.034000396728516,18.2549991607666,16.82699966430664,16.950000762939453,644455000,16.925905227661133
NVDA,2022-05-10,17.68899917602539,18.197999954223633,17.024999618530273,17.594999313354492,761474000,17.569988250732422
NVDA,2022-05-11,17.347000122070312,17.753000259399414,16.56800079345703,16.6299991607666,670167000,16.60635757446289
NVDA,2022-05-12,16.2189998626709,16.788000106811523,15.567000389099121,16.174999237060547,708728000,16.15200424194336
NVDA,2022-05-13,16.788000106811523,17.92799949645996,16.593000411987305,17.70599937438965,670437000,17.680831909179688
NVDA,2022-05-16,17.509000778198242,17.788000106811523,17.106000900268555,17.263999938964844,521446000,17.239459991455078
NVDA,2022-05-17,18.073999404907227,18.371000289916992,17.634000778198242,18.177000045776367,585830000,18.151161193847656
NVDA,2022-05-18,17.704999923706055,18.118000030517578,16.86400032043457,16.937999725341797,545161000,16.913921356201172
NVDA,2022-05-19,16.937000274658203,17.687000274658203,16.733999252319336,17.124000549316406,621310000,17.099658966064453
NVDA,2022-05-20,17.332000732421875,17.40999984741211,15.755000114440918,16.694000244140625,739105000,16.67026710510254
NVDA,2022-05-23,16.27400016784668,16.915000915527344,16.179000854492188,16.898000717163086,639889000,16.873979568481445
NVDA,2022-05-24,16.510000228881836,16.597000122070312,15.779999732971191,16.15399932861328,588550000,16.13103485107422
NVDA,2022-05-25,16.020000457763672,17.111000061035156,16,16.975000381469727,781132000,16.950870513916016
NVDA,2022-05-26,16.035999298095703,18.091999053955078,16.02199935913086,17.85099983215332,996575000,17.825624465942383
NVDA,2022-05-27,18.18600082397461,18.881000518798828,18.100000381469727,18.81100082397461,738379000,18.78426170349121
NVDA,2022-05-31,18.979999542236328,19.200000762939453,18.350000381469727,18.672000885009766,664100000,18.645458221435547
NVDA,2022-06-01,18.724000930786133,19.05299949645996,18.121999740600586,18.31999969482422,544514000,18.29395866394043
NVDA,2022-06-02,18.29199981689453,19.618999481201172,18.197999954223633,19.591999053955078,648656000,19.564149856567383
NVDA,2022-06-03,19.082000732421875,19.332000732421875,18.52199935913086,18.719999313354492,598779000,18.693389892578125
NVDA,2022-06-06,19.138999938964844,19.336999893188477,18.56399917602539,18.785999298095703,422406000,18.75929832458496
NVDA,2022-06-07,18.472000122070312,19,18.187999725341797,18.926000595092773,388914000,18.899097442626953
NVDA,2022-06-08,18.798999786376953,19.18000030517578,18.53499984741211,18.648000717163086,363252000,18.625429153442383
NVDA,2022-06-09,18.481000900268555,18.933000564575195,18.041000366210938,18.04800033569336,395574000,18.026155471801758
NVDA,2022-06-10,17.600000381469727,17.69700050354004,16.868999481201172,16.974000930786133,465248000,16.95345687866211
NVDA,2022-06-13,16,16.312000274658203,15.605999946594238,15.647000312805176,604153000,15.628059387207031
NVDA,2022-06-14,15.730999946594238,16.06599998474121,15.411999702453613,15.836000442504883,469680000,15.81683349609375
NVDA,2022-06-15,16.094999313354492,16.868000030517578,15.925999641418457,16.527000427246094,563936000,16.506999969482422
NVDA,2022-06-16,15.859999656677246,15.942000389099121,15.401000022888184,15.60099983215332,545749000,15.58211612701416
NVDA,2022-06-17,15.64799976348877,15.994999885559082,15.32800006866455,15.880000114440918,630334000,15.86077880859375
NVDA,2022-06-21,16.475000381469727,17.007999420166016,16.406999588012695,16.56599998474121,483089000,16.54595184326172
NVDA,2022-06-22,16.22599983215332,16.66200065612793,16.18000030517578,16.360000610351562,437135000,16.340200424194336
NVDA,2022-06-23,16.518999099731445,16.584999084472656,15.852999687194824,16.225000381469727,463680000,16.20536231994629
NVDA,2022-06-24,16.5,17.139999389648438,16.309999465942383,17.125999450683594,472153000,17.105270385742188
NVDA,2022-06-27,17.312000274658203,17.329999923706055,16.625999450683594,16.868999481201172,427968000,16.84857940673828
NVDA,2022-06-28,16.899999618530273,17.20199966430664,15.944999694824219,15.982000350952148,461149000,15.962657928466797
NVDA,2022-06-29,15.814000129699707,15.819999694824219,15.170000076293945,15.541999816894531,482352000,15.523188591003418
NVDA,2022-06-30,15.361000061035156,15.567000389099121,14.862000465393066,15.159000396728516,686070000,15.14065170288086
NVDA,2022-07-01,14.89900016784668,15.062999725341797,14.392000198364258,14.52299976348877,577610000,14.505419731140137
NVDA,2022-07-05,14.175000190734863,14.970999717712402,14.055000305175781,14.96399974822998,651397000,14.945886611938477
NVDA,2022-07-06,15.010000228881836,15.319000244140625,14.788999557495117,15.130000114440918,529066000,15.111686706542969
NVDA,2022-07-07,15.456000328063965,15.944999694824219,15.388999938964844,15.857999801635742,492903000,15.838805198669434
NVDA,2022-07-08,15.430000305175781,16.03700065612793,15.388999938964844,15.838000297546387,467972000,15.818830490112305
NVDA,2022-07-11,15.526000022888184,15.527000427246094,15.038000106811523,15.152000427246094,437321000,15.133661270141602
NVDA,2022-07-12,15.267999649047852,15.430999755859375,14.876999855041504,15.081999778747559,458483000,15.063745498657227
NVDA,2022-07-13,14.59000015258789,15.375,14.46500015258789,15.163999557495117,521918000,15.145646095275879
NVDA,2022-07-14,15.107999801635742,15.472999572753906,14.727999687194824,15.371999740600586,456235000,15.3533935546875
NVDA,2022-07-15,15.659000396728516,15.781999588012695,15.444999694824219,15.76200008392334,385935000,15.742924690246582
NVDA,2022-07-18,16.302000045776367,16.89699935913086,16.00200080871582,16.10099983215332,670517000,16.081512451171875
NVDA,2022-07-19,16.486000061035156,17.110000610351562,16.172000885009766,16.992000579833984,702366000,16.971431732177734
NVDA,2022-07-20,16.94700050354004,17.933000564575195,16.801000595092773,17.80699920654297,760538000,17.785444259643555
NVDA,2022-07-21,17.885000228881836,18.143999099731445,17.545000076293945,18.049999237060547,557049000,18.028152465820312
NVDA,2022-07-22,17.89299964904785,17.966999053955078,17.136999130249023,17.319000244140625,536671000,17.298036575317383
NVDA,2022-07-25,17.018999099731445,17.124000549316406,16.64900016784668,17.02400016784668,480748000,17.003393173217773
NVDA,2022-07-26,16.888999938964844,16.91900062561035,16.47800064086914,16.533000946044922,397865000,16.512989044189453
NVDA,2022-07-27,17.031999588012695,17.93600082397461,16.913000106811523,17.790000915527344,569776000,17.76846694946289
NVDA,2022-07-28,17.975000381469727,18.139999389648438,17.440000534057617,17.983999252319336,474646000,17.962234497070312
NVDA,2022-07-29,17.812999725341797,18.243999481201172,17.691999435424805,18.163000106811523,435460000,18.141014099121094
NVDA,2022-08-01,18.18199920654297,18.84600067138672,17.989999771118164,18.44099998474121,476469000,18.418678283691406
NVDA,2022-08-02,18.121999740600586,18.937999725341797,18.091999053955078,18.525999069213867,489527000,18.50357437133789
NVDA,2022-08-03,18.18400001525879,18.968000411987305,18.136999130249023,18.89299964904785,418146000,18.870132446289062
NVDA,2022-08-04,18.849000930786133,19.27400016784668,18.760000228881836,19.21500015258789,409652000,19.191741943359375
NVDA,2022-08-05,18.809999465942383,19.229000091552734,18.666000366210938,18.98900032043457,386068000,18.966012954711914
NVDA,2022-08-08,17.50200080871582,18.23900032043457,17.242000579833984,17.792999267578125,981859000,17.771461486816406
NVDA,2022-08-09,17.25200080871582,17.44700050354004,16.724000930786133,17.086000442504883,668263000,17.065322875976562
NVDA,2022-08-10,17.697999954223633,18.118000030517578,17.316999435424805,18.097000122070312,597422000,18.07509422302246
NVDA,2022-08-11,18.131000518798828,18.707000732421875,17.875999450683594,17.941999435424805,509327000,17.9202823638916
NVDA,2022-08-12,18.15999984741211,18.718000411987305,17.952999114990234,18.708999633789062,478094000,18.686355590820312
NVDA,2022-08-15,18.701000213623047,19.163999557495117,18.613000869750977,19.031999588012695,457666000,19.008962631225586
NVDA,2022-08-16,18.920000076293945,19.142000198364258,18.500999450683594,18.878999710083008,451240000,18.85614585876465
NVDA,2022-08-17,18.523000717163086,18.687999725341797,18.145000457763672,18.334999084472656,446799000,18.312808990478516
NVDA,2022-08-18,18.301000595092773,18.864999771118164,18.183000564575195,18.773000717163086,415447000,18.75027847290039
NVDA,2022-08-19,18.4060001373291,18.520000457763672,17.770000457763672,17.849000930786133,441588000,17.827396392822266
NVDA,2022-08-22,17.489999771118164,17.558000564575195,16.965999603271484,17.034000396728516,409593000,17.013383865356445
NVDA,2022-08-23,16.98900032043457,17.46500015258789,16.969999313354492,17.180999755859375,369986000,17.16020393371582
NVDA,2022-08-24,17.011999130249023,17.4060001373291,16.895000457763672,17.222000122070312,522661000,17.201154708862305
NVDA,2022-08-25,16.8439998626709,17.94700050354004,16.83300018310547,17.913000106811523,770691000,17.891319274902344
NVDA,2022-08-26,17.85700035095215,17.923999786376953,16.23699951171875,16.260000228881836,769127000,16.240320205688477
NVDA,2022-08-29,16.020000457763672,16.33799934387207,15.767000198364258,15.800999641418457,496132000,15.78187370300293
NVDA,2022-08-30,15.960000038146973,16.038999557495117,15.182000160217285,15.468000411987305,530181000,15.449277877807617
NVDA,2022-08-31,15.383999824523926,15.539999961853027,14.958999633789062,15.093999862670898,573710000,15.07573127746582
NVDA,2022-09-01,14.208999633789062,14.380000114440918,13.270000457763672,13.937000274658203,1178865000,13.92013168334961
NVDA,2022-09-02,14.100000381469727,14.170999526977539,13.590999603271484,13.647000312805176,743157000,13.630481719970703
NVDA,2022-09-06,13.730999946594238,13.779000282287598,13.35099983215332,13.46500015258789,535751000,13.44870376586914
NVDA,2022-09-07,13.562999725341797,13.838000297546387,13.345999717712402,13.71399974822998,512657000,13.701469421386719
NVDA,2022-09-08,13.458999633789062,14.008000373840332,13.369000434875488,13.989999771118164,624873000,13.977218627929688
NVDA,2022-09-09,14.156999588012695,14.473999977111816,14.12600040435791,14.38700008392334,486612000,14.373856544494629
NVDA,2022-09-12,14.369000434875488,14.54699993133545,14.197999954223633,14.505000114440918,484159000,14.49174976348877
NVDA,2022-09-13,13.802000045776367,13.92199993133545,13.098999977111816,13.130999565124512,714956000,13.119002342224121
NVDA,2022-09-14,13.253999710083008,13.289999961853027,12.913000106811523,13.128000259399414,588507000,13.116006851196289
NVDA,2022-09-15,13.015000343322754,13.232999801635742,12.789999961853027,12.928999900817871,523625000,12.917189598083496
NVDA,2022-09-16,12.741999626159668,13.211999893188477,12.616999626159668,13.197999954223633,670751000,13.185940742492676
NVDA,2022-09-19,13.01200008392334,13.463000297546387,13.010000228881836,13.381999969482422,569685000,13.36977481842041
NVDA,2022-09-20,13.21500015258789,13.482999801635742,13.057000160217285,13.175999641418457,524818000,13.163961410522461
NVDA,2022-09-21,13.213000297546387,14.031000137329102,13.109999656677246,13.26099967956543,807679000,13.248886108398438
NVDA,2022-09-22,13.069999694824219,13.14900016784668,12.428000450134277,12.560999870300293,759162000,12.549524307250977
NVDA,2022-09-23,12.420000076293945,12.611000061035156,12.256999969482422,12.515999794006348,663309000,12.50456428527832
NVDA,2022-09-26,12.491000175476074,12.659000396728516,12.21399974822998,12.227999687194824,547343000,12.216828346252441
NVDA,2022-09-27,12.506999969482422,12.736000061035156,12.258000373840332,12.413000106811523,553854000,12.401659965515137
NVDA,2022-09-28,12.40999984741211,12.822999954223633,12.354000091552734,12.736000061035156,542414000,12.724364280700684
NVDA,2022-09-29,12.447999954223633,12.5,11.946000099182129,12.220000267028809,532763000,12.208837509155273
NVDA,2022-09-30,12.086999893188477,12.633000373840332,12.074999809265137,12.138999938964844,565638000,12.127909660339355
NVDA,2022-10-03,12.347000122070312,12.678000450134277,12.104999542236328,12.51200008392334,547478000,12.500569343566895
NVDA,2022-10-04,12.878999710083008,13.220000267028809,12.878999710083008,13.166999816894531,584182000,13.1549711227417
NVDA,2022-10-05,12.91100025177002,13.321000099182129,12.621000289916992,13.208999633789062,507131000,13.196931838989258
NVDA,2022-10-06,13.220000267028809,13.656000137329102,13.102999687194824,13.130000114440918,644157000,13.118003845214844
NVDA,2022-10-07,12.505000114440918,12.670000076293945,12.022000312805176,12.076000213623047,672478000,12.064967155456543
NVDA,2022-10-10,12.036999702453613,12.12399959564209,11.407999992370605,11.670000076293945,698699000,11.659337997436523
NVDA,2022-10-11,11.560999870300293,11.845999717712402,11.282999992370605,11.586000442504883,667482000,11.57541561126709
NVDA,2022-10-12,11.579000473022461,11.734999656677246,11.345000267028809,11.5,492590000,11.489494323730469
NVDA,2022-10-13,10.970999717712402,12.07800006866455,10.812999725341797,11.960000038146973,850103000,11.949073791503906
NVDA,2022-10-14,12.057000160217285,12.111000061035156,11.204000473022461,11.22700023651123,713432000,11.216744422912598
NVDA,2022-10-17,11.517999649047852,11.947999954223633,11.517000198364258,11.887999534606934,580774000,11.877140045166016
NVDA,2022-10-18,12.343999862670898,12.491999626159668,11.618000030517578,11.967000007629395,659362000,11.956066131591797
NVDA,2022-10-19,11.878999710083008,12.350000381469727,11.833999633789062,12.050999641418457,523131000,12.039990425109863
NVDA,2022-10-20,12.11299991607666,12.769000053405762,12.104999542236328,12.194000244140625,652398000,12.182859420776367
NVDA,2022-10-21,12.097999572753906,12.498000144958496,11.88700008392334,12.465999603271484,609494000,12.454611778259277
NVDA,2022-10-24,12.508000373840332,12.710000038146973,12.064000129699707,12.598999977111816,517457000,12.587489128112793
NVDA,2022-10-25,12.694000244140625,13.300000190734863,12.663999557495117,13.26099967956543,505482000,13.248886108398438
NVDA,2022-10-26,12.869000434875488,13.387999534606934,12.708000183105469,12.895999908447266,532953000,12.884218215942383
NVDA,2022-10-27,13.630000114440918,13.838000297546387,13.121999740600586,13.175999641418457,583113000,13.163961410522461
NVDA,2022-10-28,13.104000091552734,13.850000381469727,13.060999870300293,13.833999633789062,521040000,13.821361541748047
NVDA,2022-10-31,13.777999877929688,13.838000297546387,13.29699993133545,13.496999740600586,486341000,13.484668731689453
NVDA,2022-11-01,13.810999870300293,13.925000190734863,13.519000053405762,13.543000221252441,432817000,13.530628204345703
NVDA,2022-11-02,13.850000381469727,14.210000038146973,13.211000442504883,13.218999862670898,672628000,13.206923484802246
NVDA,2022-11-03,13.043000221252441,13.781000137329102,12.956000328063965,13.420999526977539,500065000,13.408738136291504
NVDA,2022-11-04,13.986000061035156,14.229000091552734,13.696999549865723,14.156000137329102,612576000,14.14306926727295
NVDA,2022-11-07,14.227999687194824,14.411999702453613,13.954000473022461,14.300999641418457,410061000,14.287934303283691
NVDA,2022-11-08,14.800999641418457,14.890999794006348,14.215999603271484,14.60200023651123,595292000,14.588659286499023
NVDA,2022-11-09,14.161999702453613,14.211000442504883,13.758999824523926,13.776000022888184,454414000,13.763415336608887
NVDA,2022-11-10,14.800000190734863,15.77299976348877,14.54699993133545,15.75,700819000,15.735611915588379
NVDA,2022-11-11,15.807000160217285,16.388999938964844,15.482000350952148,16.32699966430664,655487000,16.312084197998047
NVDA,2022-11-14,16.218000411987305,16.540000915527344,15.92199993133545,16.295000076293945,527852000,16.28011131286621
NVDA,2022-11-15,16.722000122070312,16.99799919128418,16.381999969482422,16.666000366210938,545876000,16.650772094726562
NVDA,2022-11-16,16.16200065612793,16.36199951171875,15.873000144958496,15.90999984741211,649547000,15.895463943481445
NVDA,2022-11-17,15.71500015258789,16.266000747680664,15.53499984741211,15.677000045776367,710894000,15.662677764892578
NVDA,2022-11-18,15.965999603271484,16.00200080871582,15.119999885559082,15.409000396728516,492072000,15.39492416381836
NVDA,2022-11-21,15.147000312805176,15.47700023651123,15.079999923706055,15.317000389099121,404739000,15.303009033203125
NVDA,2022-11-22,15.32800006866455,16.058000564575195,15.121999740600586,16.038000106811523,472866000,16.023347854614258
NVDA,2022-11-23,16.097999572753906,16.527000427246094,16.04800033569336,16.518999099731445,427241000,16.503908157348633
NVDA,2022-11-25,16.31800079345703,16.48699951171875,16.172000885009766,16.270000457763672,167934000,16.255138397216797
NVDA,2022-11-28,16.025999069213867,16.35700035095215,15.725000381469727,15.82699966430664,303741000,15.812541007995605
NVDA,2022-11-29,15.82699966430664,15.932000160217285,15.520000457763672,15.638999938964844,298384000,15.624713897705078
NVDA,2022-11-30,15.696999549865723,16.93000030517578,15.597000122070312,16.92300033569336,565298000,16.911865234375
NVDA,2022-12-01,16.999000549316406,17.264999389648438,16.635000228881836,17.135000228881836,470977000,17.123727798461914
NVDA,2022-12-02,16.659000396728516,16.933000564575195,16.44499969482422,16.875999450683594,371389000,16.86489486694336
NVDA,2022-12-05,16.679000854492188,16.9950008392334,16.472000122070312,16.610000610351562,352255000,16.599071502685547
NVDA,2022-12-06,16.530000686645508,16.572999954223633,15.819000244140625,15.987000465393066,352694000,15.976482391357422
NVDA,2022-12-07,15.772000312805176,16.18600082397461,15.666999816894531,16.1200008392334,372388000,16.10939598083496
NVDA,2022-12-08,16.273000717163086,17.179000854492188,15.958999633789062,17.16900062561035,515456000,17.15770721435547
NVDA,2022-12-09,17.15999984741211,17.58300018310547,16.975000381469727,17.000999450683594,465338000,16.98981475830078
NVDA,2022-12-12,17.03700065612793,17.538000106811523,16.797000885009766,17.53499984741211,457328000,17.523462295532227
NVDA,2022-12-13,18.5310001373291,18.790000915527344,17.711000442504883,18.07200050354004,656589000,18.060110092163086
NVDA,2022-12-14,17.98699951171875,18.25200080871582,17.420000076293945,17.673999786376953,496888000,17.662370681762695
NVDA,2022-12-15,17.145999908447266,17.31999969482422,16.700000762939453,16.95199966430664,478542000,16.940845489501953
NVDA,2022-12-16,16.86400032043457,17.041000366210938,16.40999984741211,16.570999145507812,478232000,16.560094833374023
NVDA,2022-12-19,16.57200050354004,16.608999252319336,16.145000457763672,16.253999710083008,354039000,16.243303298950195
NVDA,2022-12-20,16.06399917602539,16.309999465942383,15.85200023651123,16.084999084472656,403260000,16.07441520690918
NVDA,2022-12-21,16.11400032043457,16.62700080871582,16.101999282836914,16.500999450683594,325025000,16.490140914916992
NVDA,2022-12-22,16.0939998626709,16.13800048828125,14.881999969482422,15.33899974822998,565045000,15.32890796661377
NVDA,2022-12-23,15.196000099182129,15.33899974822998,14.883000373840332,15.206000328063965,349326000,15.195995330810547
NVDA,2022-12-27,15.074000358581543,15.100000381469727,14.055999755859375,14.121000289916992,464902000,14.111708641052246
NVDA,2022-12-28,13.927000045776367,14.26200008392334,13.883999824523926,14.03600025177002,351066000,14.026765823364258
NVDA,2022-12-29,14.402000427246094,14.682999610900879,14.22700023651123,14.602999687194824,354923000,14.593390464782715
NVDA,2022-12-30,14.333999633789062,14.628999710083008,14.232999801635742,14.61400032043457,310490000,14.60438346862793
NVDA,2023-01-03,14.85099983215332,14.996000289916992,14.095999717712402,14.3149995803833,401277000,14.305580139160156
NVDA,2023-01-04,14.567000389099121,14.852999687194824,14.241000175476074,14.74899959564209,431324000,14.739295959472656
NVDA,2023-01-05,14.491000175476074,14.564000129699707,14.14799976348877,14.265000343322754,389168000,14.255613327026367
NVDA,2023-01-06,14.473999977111816,15.010000228881836,14.034000396728516,14.859000205993652,405044000,14.849223136901855
NVDA,2023-01-09,15.284000396728516,16.055999755859375,15.140999794006348,15.628000259399414,504231000,15.617717742919922
NVDA,2023-01-10,15.506999969482422,15.961999893188477,15.472000122070312,15.909000396728516,384101000,15.898531913757324
NVDA,2023-01-11,15.84000015258789,16.027999877929688,15.562999725341797,16.000999450683594,353285000,15.990469932556152
NVDA,2023-01-12,16.100000381469727,16.636999130249023,15.491999626159668,16.51099967956543,551409000,16.50013542175293
NVDA,2023-01-13,16.277999877929688,16.922000885009766,16.165000915527344,16.89900016784668,447287000,16.887880325317383
NVDA,2023-01-17,16.89900016784668,17.72800064086914,16.89900016784668,17.70199966430664,511102000,17.690353393554688
NVDA,2023-01-18,17.66699981689453,17.87299919128418,17.281999588012695,17.37700080871582,439624000,17.365568161010742
NVDA,2023-01-19,17.035999298095703,17.19700050354004,16.731000900268555,16.764999389648438,452932000,16.753971099853516
NVDA,2023-01-20,17.01099967956543,17.856000900268555,16.825000762939453,17.839000701904297,564967000,17.82726287841797
NVDA,2023-01-23,18.06399917602539,19.2450008392334,17.81800079345703,19.19300079345703,655163000,19.18037223815918
NVDA,2023-01-24,18.82699966430664,19.4950008392334,18.81999969482422,19.264999389648438,496204000,19.252321243286133
NVDA,2023-01-25,18.913000106811523,19.3700008392334,18.579999923706055,19.322999954223633,449537000,19.310287475585938
NVDA,2023-01-26,19.701000213623047,20.166000366210938,19.277999877929688,19.802000045776367,489535000,19.788970947265625
NVDA,2023-01-27,19.461999893188477,20.628000259399414,19.405000686645508,20.364999771118164,542142000,20.351600646972656
NVDA,2023-01-30,19.950000762939453,20.139999389648438,19.149999618530273,19.16200065612793,488611000,19.14939308166504
NVDA,2023-01-31,19.170000076293945,19.687000274658203,18.950000762939453,19.53700065612793,498017000,19.524147033691406
NVDA,2023-02-01,19.69099998474121,21.191999435424805,19.611000061035156,20.94300079345703,660477000,20.92922019958496
NVDA,2023-02-02,21,21.948999404907227,20.700000762939453,21.708999633789062,564276000,21.69471549987793
NVDA,2023-02-03,21,21.7450008392334,20.788999557495117,21.100000381469727,429366000,21.086116790771484
NVDA,2023-02-06,20.805999755859375,21.56999969482422,20.785999298095703,21.089000701904297,452197000,21.075124740600586
NVDA,2023-02-07,21.381999969482422,22.259000778198242,21.149999618530273,22.17300033569336,664150000,22.158409118652344
NVDA,2023-02-08,22.386999130249023,22.878000259399414,22.007999420166016,22.204999923706055,559651000,22.19038963317871
NVDA,2023-02-09,22.606000900268555,23.020000457763672,22.1200008392334,22.336999893188477,523876000,22.32230567932129
NVDA,2023-02-10,21.690000534057617,22.077999114990234,20.81100082397461,21.264999389648438,550737000,21.251007080078125
NVDA,2023-02-13,21.538000106811523,22.04800033569336,20.961999893188477,21.788000106811523,474919000,21.773662567138672
NVDA,2023-02-14,21.577999114990234,23.048999786376953,21.365999221801758,22.97100067138672,675474000,22.95588493347168
NVDA,2023-02-15,22.548999786376953,22.854999542236328,22.106000900268555,22.763999938964844,420575000,22.749021530151367
NVDA,2023-02-16,22.132999420166016,22.549999237060547,21.927000045776367,22.00200080871582,412026000,21.987524032592773
NVDA,2023-02-17,21.631000518798828,21.739999771118164,20.975000381469727,21.38800048828125,465888000,21.37392807006836
NVDA,2023-02-21,21,21.493999481201172,20.618000030517578,20.655000686645508,410015000,20.641408920288086
NVDA,2023-02-22,20.707000732421875,21.104000091552734,20.42099952697754,20.753999710083008,513184000,20.74034309387207
NVDA,2023-02-23,23.440000534057617,23.88800048828125,23.024999618530273,23.663999557495117,1117995000,23.648427963256836
NVDA,2023-02-24,23.225000381469727,23.474000930786133,22.94700050354004,23.285999298095703,589716000,23.270675659179688
NVDA,2023-02-27,23.670000076293945,23.8799991607666,23.45400047302246,23.500999450683594,452994000,23.48553466796875
NVDA,2023-02-28,23.371999740600586,23.825000762939453,23.20599937438965,23.215999603271484,455963000,23.20072364807129
NVDA,2023-03-01,23.191999435424805,23.256000518798828,22.507999420166016,22.697999954223633,460026000,22.68306541442871
NVDA,2023-03-02,22.488000869750977,23.3799991607666,22.43199920654297,23.31399917602539,389415000,23.298662185668945
NVDA,2023-03-03,23.31999969482422,23.899999618530273,23.1299991607666,23.889999389648438,412393000,23.874277114868164
NVDA,2023-03-06,23.891000747680664,24.24799919128418,23.48699951171875,23.554000854492188,437429000,23.538503646850586
NVDA,2023-03-07,23.600000381469727,24.125,23.240999221801758,23.288000106811523,515154000,23.276628494262695
NVDA,2023-03-08,23.48699951171875,24.200000762939453,23.423999786376953,24.180999755859375,513573000,24.169193267822266
NVDA,2023-03-09,24.174999237060547,24.45400047302246,23.382999420166016,23.43600082397461,501257000,23.424558639526367
NVDA,2023-03-10,23.409000396728516,23.62700080871582,22.72599983215332,22.96500015258789,474866000,22.953786849975586
NVDA,2023-03-13,22.75200080871582,23.29800033569336,22.297000885009766,22.965999603271484,421890000,22.95478630065918
NVDA,2023-03-14,23.496000289916992,24.2189998626709,23.459999084472656,24.062999725341797,474910000,24.051250457763672
NVDA,2023-03-15,23.76099967956543,24.285999298095703,23.360000610351562,24.22800064086914,524486000,24.21617317199707
NVDA,2023-03-16,24.027000427246094,25.58799934387207,23.893999099731445,25.541000366210938,583253000,25.52853012084961
NVDA,2023-03-17,25.98200035095215,26.39900016784668,25.667999267578125,25.725000381469727,848547000,25.712440490722656
NVDA,2023-03-20,25.614999771118164,26.02400016784668,25.1299991607666,25.899999618530273,432747000,25.88735580444336
NVDA,2023-03-21,26.18000030517578,26.392000198364258,25.381000518798828,26.198999404907227,547408000,26.18621063232422
NVDA,2023-03-22,26.424999237060547,27.589000701904297,26.23699951171875,26.468000411987305,797295000,26.455076217651367
NVDA,2023-03-23,27.114999771118164,27.499000549316406,26.690000534057617,27.19099998474121,564889000,27.177722930908203
NVDA,2023-03-24,27.0310001373291,27.16699981689453,26.354999542236328,26.77899932861328,454920000,26.76592445373535
NVDA,2023-03-27,26.836999893188477,27,26.364999771118164,26.5310001373291,361026000,26.518047332763672
NVDA,2023-03-28,26.44700050354004,26.51300048828125,25.850000381469727,26.40999984741211,356104000,26.397104263305664
NVDA,2023-03-29,26.825000762939453,27.077999114990234,26.597000122070312,26.983999252319336,393694000,26.970823287963867
NVDA,2023-03-30,27.229000091552734,27.499000549316406,27.101999282836914,27.382999420166016,364516000,27.369632720947266
NVDA,2023-03-31,27.139999389648438,27.833999633789062,27.104999542236328,27.777000427246094,433933000,27.763439178466797
NVDA,2023-04-03,27.509000778198242,28,27.336000442504883,27.96500015258789,398716000,27.951345443725586
NVDA,2023-04-04,27.965999603271484,28,27.30699920654297,27.452999114990234,368592000,27.43959617614746
NVDA,2023-04-05,26.82900047302246,26.99799919128418,26.395000457763672,26.881000518798828,515015000,26.867874145507812
NVDA,2023-04-06,26.583999633789062,27.079999923706055,26.427000045776367,27.03700065612793,397654000,27.023799896240234
NVDA,2023-04-10,26.822999954223633,27.621000289916992,26.66900062561035,27.57900047302246,395279000,27.565534591674805
NVDA,2023-04-11,27.724000930786133,27.790000915527344,27.125999450683594,27.16900062561035,314378000,27.15573501586914
NVDA,2023-04-12,27.3700008392334,27.468000411987305,26.447999954223633,26.4950008392334,446259000,26.48206329345703
NVDA,2023-04-13,26.733999252319336,26.886999130249023,26.32900047302246,26.46299934387207,353615000,26.4500789642334
NVDA,2023-04-14,26.503999710083008,26.882999420166016,26.219999313354492,26.757999420166016,395660000,26.744937896728516
NVDA,2023-04-17,26.565000534057617,27.006000518798828,26.433000564575195,27.00200080871582,321471000,26.98881721496582
NVDA,2023-04-18,27.533000946044922,28.110000610351562,27.35700035095215,27.66699981689453,604812000,27.653491973876953
NVDA,2023-04-19,27.361000061035156,28,27.23200035095215,27.930999755859375,358660000,27.917362213134766
NVDA,2023-04-20,27.67099952697754,28.030000686645508,27,27.104000091552734,427713000,27.09076690673828
NVDA,2023-04-21,26.95199966430664,27.183000564575195,26.722000122070312,27.118999481201172,345103000,27.105756759643555
NVDA,2023-04-24,27.01300048828125,27.365999221801758,26.67099952697754,27.04199981689453,339282000,27.028797149658203
NVDA,2023-04-25,27.077999114990234,27.246999740600586,26.225000381469727,26.240999221801758,378527000,26.22818946838379
NVDA,2023-04-26,27.00200080871582,27.329999923706055,26.704999923706055,26.95599937438965,406337000,26.942838668823242
NVDA,2023-04-27,27.363000869750977,27.4950008392334,26.625,27.22599983215332,377161000,27.212705612182617
NVDA,2023-04-28,27.225000381469727,27.757999420166016,27.070999145507812,27.749000549316406,292216000,27.73545265197754
NVDA,2023-05-01,27.84000015258789,29.058000564575195,27.780000686645508,28.90999984741211,570329000,28.895885467529297
NVDA,2023-05-02,28.68000030517578,28.836000442504883,28.08300018310547,28.209999084472656,402730000,28.196224212646484
NVDA,2023-05-03,27.84000015258789,28.367000579833984,27.472000122070312,27.802000045776367,383387000,27.788427352905273
NVDA,2023-05-04,27.650999069213867,27.858999252319336,27.239999771118164,27.562000274658203,321850000,27.54854393005371
NVDA,2023-05-05,27.826000213623047,28.7549991607666,27.731000900268555,28.68000030517578,361494000,28.665996551513672
NVDA,2023-05-08,28.52199935913086,29.219999313354492,28.350000381469727,29.150999069213867,344979000,29.13676643371582
NVDA,2023-05-09,28.89900016784668,28.972999572753906,28.450000762939453,28.570999145507812,314869000,28.55704689025879
NVDA,2023-05-10,29.0049991607666,29.113000869750977,28.461000442504883,28.885000228881836,369350000,28.87089729309082
NVDA,2023-05-11,28.895999908447266,28.950000762939453,28.246000289916992,28.577999114990234,322149000,28.564044952392578
NVDA,2023-05-12,28.52899932861328,28.780000686645508,28.04599952697754,28.34000015258789,274222000,28.32616424560547
NVDA,2023-05-15,28.507999420166016,28.9689998626709,28.152000427246094,28.952999114990234,293926000,28.93886375427246
NVDA,2023-05-16,28.840999603271484,29.8700008392334,28.832000732421875,29.21299934387207,449405000,29.19873809814453
NVDA,2023-05-17,29.583999633789062,30.198999404907227,29.43000030517578,30.17799949645996,432535000,30.163265228271484
NVDA,2023-05-18,30.40999984741211,31.827999114990234,30.31999969482422,31.67799949645996,748725000,31.662532806396484
NVDA,2023-05-19,31.535999298095703,31.579999923706055,30.916000366210938,31.263999938964844,473908000,31.248735427856445
NVDA,2023-05-22,30.900999069213867,31.520000457763672,30.68000030517578,31.176000595092773,372000000,31.16077995300293
NVDA,2023-05-23,31,31.288000106811523,30.631000518798828,30.687999725341797,356253000,30.673015594482422
NVDA,2023-05-24,30.209999084472656,30.60700035095215,29.805999755859375,30.538000106811523,721419000,30.523090362548828
NVDA,2023-05-25,38.52299880981445,39.47999954223633,36.6349983215332,37.97999954223633,1543911000,37.961456298828125
NVDA,2023-05-26,37.88999938964844,39.16999816894531,37.54999923706055,38.94599914550781,714397000,38.92698287963867
NVDA,2023-05-30,40.595001220703125,41.9379997253418,39.94900131225586,40.111000061035156,923401000,40.09141540527344
NVDA,2023-05-31,39.487998962402344,40.29499816894531,37.821998596191406,37.83399963378906,1002580000,37.81552505493164
NVDA,2023-06-01,38.48899841308594,40.04999923706055,38.34000015258789,39.77000045776367,635873000,39.75058364868164
NVDA,2023-06-02,40.09700012207031,40.5,39.05799865722656,39.32699966430664,482731000,39.307796478271484
NVDA,2023-06-05,38.909000396728516,39.564998626708984,38.707000732421875,39.17100143432617,396094000,39.151878356933594
NVDA,2023-06-06,38.83000183105469,39.15999984741211,38.14799880981445,38.65399932861328,388729000,38.6351318359375
NVDA,2023-06-07,38.915000915527344,39.499000549316406,37.35599899291992,37.474998474121094,511998000,37.46057891845703
NVDA,2023-06-08,37.7239990234375,38.86399841308594,37.505001068115234,38.5099983215332,417772000,38.495182037353516
NVDA,2023-06-09,39.0369987487793,39.71099853515625,38.56700134277344,38.77000045776367,427717000,38.75508117675781
NVDA,2023-06-12,39.20000076293945,39.529998779296875,38.61800003051758,39.481998443603516,388701000,39.46680450439453
NVDA,2023-06-13,40.18600082397461,41.10100173950195,39.7400016784668,41.02199935913086,613208000,41.0062141418457
NVDA,2023-06-14,40.82400131225586,43,40.551998138427734,42.99700164794922,740465000,42.98045349121094
NVDA,2023-06-15,42.60200119018555,43.28900146484375,42.14699935913086,42.65299987792969,568622000,42.63658905029297
NVDA,2023-06-16,43.45000076293945,43.72100067138672,42.6609992980957,42.69200134277344,655709000,42.67557144165039
NVDA,2023-06-20,42.99800109863281,43.9900016784668,42.67399978637695,43.80799865722656,451153000,43.791141510009766
NVDA,2023-06-21,43.500999450683594,43.6150016784668,42.08000183105469,43.04499816894531,551603000,43.02843475341797
NVDA,2023-06-22,42.25299835205078,43.42599868774414,42.23400115966797,43.025001525878906,417737000,43.00844955444336
NVDA,2023-06-23,42.4640007019043,42.808998107910156,42.01499938964844,42.20899963378906,358140000,42.19275665283203
NVDA,2023-06-26,42.46099853515625,42.763999938964844,40.099998474121094,40.63199996948242,594322000,40.616363525390625
NVDA,2023-06-27,40.79899978637695,41.939998626708984,40.448001861572266,41.875999450683594,462175000,41.85988235473633
NVDA,2023-06-28,40.65999984741211,41.845001220703125,40.518001556396484,41.117000579833984,582639000,41.10117721557617
NVDA,2023-06-29,41.55799865722656,41.599998474121094,40.599998474121094,40.821998596191406,380514000,40.80628967285156
NVDA,2023-06-30,41.68000030517578,42.54999923706055,41.500999450683594,42.301998138427734,501148000,42.28572082519531
NVDA,2023-07-03,42.516998291015625,42.89799880981445,42.20199966430664,42.41299819946289,198209000,42.39667510986328
NVDA,2023-07-05,42.1349983215332,43.176998138427734,42.084999084472656,42.31700134277344,323618000,42.300716400146484
NVDA,2023-07-06,41.84400177001953,42.17900085449219,41.34600067138672,42.10300064086914,303582000,42.08679962158203
NVDA,2023-07-07,42.321998596191406,43.2140007019043,42.18000030517578,42.50299835205078,355881000,42.48664093017578
NVDA,2023-07-10,42.65700149536133,42.81100082397461,41.64899826049805,42.18000030517578,353908000,42.16376876831055
NVDA,2023-07-11,42.48099899291992,42.757999420166016,42.06700134277344,42.404998779296875,298244000,42.38867950439453
NVDA,2023-07-12,43.03300094604492,43.935001373291016,42.777000427246094,43.902000427246094,481277000,43.88510513305664
NVDA,2023-07-13,44.518001556396484,46.154998779296875,44.492000579833984,45.97700119018555,478204000,45.95930862426758
NVDA,2023-07-14,46.58300018310547,48.0880012512207,45.060001373291016,45.46900177001953,772075000,45.45150375366211
NVDA,2023-07-17,46.28900146484375,46.49599838256836,45.262001037597656,46.46099853515625,510488000,46.44312286376953
NVDA,2023-07-18,46.70100021362305,47.895999908447266,45.73400115966797,47.49399948120117,569164000,47.47572326660156
NVDA,2023-07-19,47.4640007019043,47.81800079345703,46.742000579833984,47.07699966430664,427502000,47.05888366699219
NVDA,2023-07-20,46.50699996948242,47.08700180053711,45.0620002746582,45.52000045776367,537865000,45.50248336791992
NVDA,2023-07-21,45.78799819946289,45.86600112915039,44.099998474121094,44.308998107910156,963769000,44.29194641113281
NVDA,2023-07-24,44.73099899291992,45.10900115966797,44.040000915527344,44.61199951171875,382516000,44.59482955932617
NVDA,2023-07-25,44.941001892089844,46.18299865722656,44.92300033569336,45.67900085449219,348081000,45.66142272949219
NVDA,2023-07-26,46.020999908447266,46.053001403808594,44.630001068115234,45.45199966430664,364237000,45.43450927734375
NVDA,2023-07-27,46.51900100708008,47.39500045776367,45.75,45.900001525878906,455976000,45.88233947753906
NVDA,2023-07-28,46.667999267578125,47.027000427246094,46.38100051879883,46.75,331194000,46.73200988769531
NVDA,2023-07-31,46.75400161743164,47.130001068115234,46.50600051879883,46.729000091552734,251055000,46.71101760864258
NVDA,2023-08-01,46.459999084472656,46.900001525878906,46.027000427246094,46.50699996948242,237858000,46.489105224609375
NVDA,2023-08-02,45.83100128173828,45.84000015258789,43.387001037597656,44.26900100708008,530142000,44.25196838378906
NVDA,2023-08-03,43.79999923706055,45.11800003051758,43.79999923706055,44.51499938964844,324176000,44.49787139892578
NVDA,2023-08-04,44.98500061035156,45.641998291015625,44.393001556396484,44.68000030517578,362666000,44.662803649902344
NVDA,2023-08-07,45.111000061035156,45.540000915527344,44.5629997253418,45.41699981689453,322154000,45.3995246887207
NVDA,2023-08-08,44.85300064086914,45.242000579833984,44.055999755859375,44.66400146484375,353843000,44.64681625366211
NVDA,2023-08-09,44.27399826049805,44.3120002746582,42.13399887084961,42.55400085449219,586449000,42.53762435913086
NVDA,2023-08-10,42.15999984741211,43.57400131225586,41.834999084472656,42.38800048828125,492705000,42.37168884277344
NVDA,2023-08-11,41.750999450683594,42.018001556396484,40.638999938964844,40.85499954223633,533085000,40.83927917480469
NVDA,2023-08-14,40.486000061035156,43.79999923706055,40.31100082397461,43.75299835205078,690286000,43.73616027832031
NVDA,2023-08-15,44.560001373291016,45.268001556396484,43.709999084472656,43.939998626708984,676512000,43.923091888427734
NVDA,2023-08-16,44.52000045776367,44.67499923706055,43.40599822998047,43.486000061035156,527451000,43.46926498413086
NVDA,2023-08-17,43.970001220703125,44.0620002746582,43.000999450683594,43.34400177001953,452395000,43.32732009887695
NVDA,2023-08-18,42.6349983215332,43.577999114990234,41.65999984741211,43.29899978637695,583768000,43.2823371887207
NVDA,2023-08-21,44.49399948120117,47.064998626708984,44.22200012207031,46.96699905395508,692573000,46.94892501831055
NVDA,2023-08-22,48.1349983215332,48.1870002746582,45.33300018310547,45.667999267578125,755293000,45.65042495727539
NVDA,2023-08-23,45.86600112915039,47.20000076293945,45.20800018310547,47.11600112915039,779046000,47.09787368774414
NVDA,2023-08-24,50.215999603271484,50.26599884033203,47.159000396728516,47.16299819946289,1156044000,47.14485168457031
NVDA,2023-08-25,47.012001037597656,47.80500030517578,45.02399826049805,46.018001556396484,925341000,46.00028991699219
NVDA,2023-08-28,46.481998443603516,46.97999954223633,44.88800048828125,46.834999084472656,685192000,46.816978454589844
NVDA,2023-08-29,46.66600036621094,49.08100128173828,46.39099884033203,48.784000396728516,701397000,48.765228271484375
NVDA,2023-08-30,49.04399871826172,49.926998138427734,48.42499923706055,49.263999938964844,735206000,49.24504089355469
NVDA,2023-08-31,49.380001068115234,49.74399948120117,48.95800018310547,49.35499954223633,528570000,49.33600616455078
NVDA,2023-09-01,49.762001037597656,49.79999923706055,48.141998291015625,48.50899887084961,463830000,48.490333557128906
NVDA,2023-09-05,48.222999572753906,48.85100173950195,47.86000061035156,48.54800033569336,382653000,48.529319763183594
NVDA,2023-09-06,48.441001892089844,48.54899978637695,46.58000183105469,47.06100082397461,468670000,47.04676818847656
NVDA,2023-09-07,45.525001525878906,46.34400177001953,45.152000427246094,46.24100112915039,433330000,46.22700881958008
NVDA,2023-09-08,45.94200134277344,46.60599899291992,45.270999908447266,45.571998596191406,473069000,45.5582160949707
NVDA,2023-09-11,46.14799880981445,46.16299819946289,44.3120002746582,45.178001403808594,473966000,45.16433334350586
NVDA,2023-09-12,44.737998962402344,45.67300033569336,44.53099822998047,44.869998931884766,349256000,44.85642623901367
NVDA,2023-09-13,44.599998474121094,45.93000030517578,44.50299835205078,45.48500061035156,398355000,45.47124481201172
NVDA,2023-09-14,45.95000076293945,45.98699951171875,45.13100051879883,45.58100128173828,370097000,45.56721496582031
NVDA,2023-09-15,45.340999603271484,45.5989990234375,43.80799865722656,43.900001525878906,506831000,43.886722564697266
NVDA,2023-09-18,42.74800109863281,44.242000579833984,42,43.965999603271484,500271000,43.95269775390625
NVDA,2023-09-19,43.83300018310547,43.965999603271484,43.00199890136719,43.52000045776367,373064000,43.5068359375
NVDA,2023-09-20,43.599998474121094,43.90299987792969,42.222999572753906,42.23899841308594,367108000,42.226226806640625
NVDA,2023-09-21,41.58300018310547,42.099998474121094,40.97999954223633,41.016998291015625,450736000,41.00459671020508
NVDA,2023-09-22,41.571998596191406,42.1150016784668,41.23099899291992,41.61000061035156,479236000,41.597412109375
NVDA,2023-09-25,41.590999603271484,42.5359992980957,41.176998138427734,42.22200012207031,419091000,42.209232330322266
NVDA,2023-09-26,42.000999450683594,42.81999969482422,41.654998779296875,41.9109992980957,402282000,41.89832305908203
NVDA,2023-09-27,42.33000183105469,42.87200164794922,41.62900161743164,42.46799850463867,444935000,42.45515441894531
NVDA,2023-09-28,42.459999084472656,43.44599914550781,42.1150016784668,43.0890007019043,424663000,43.075965881347656
NVDA,2023-09-29,43.82699966430664,44.14400100708008,43.30699920654297,43.499000549316406,397830000,43.485843658447266
NVDA,2023-10-02,44.029998779296875,45.17499923706055,43.861000061035156,44.78200149536133,433298000,44.768455505371094
NVDA,2023-10-03,44.80799865722656,45.130001068115234,43.24599838256836,43.516998291015625,470850000,43.50383377075195
NVDA,2023-10-04,43.742000579833984,44.143001556396484,43.29199981689453,44.04100036621094,361821000,44.027679443359375
NVDA,2023-10-05,44.04999923706055,44.900001525878906,43.88800048828125,44.6879997253418,393483000,44.67448043823242
NVDA,2023-10-06,44.19300079345703,45.78900146484375,44.0260009765625,45.762001037597656,434436000,45.7481575012207
NVDA,2023-10-09,44.84199905395508,45.60499954223633,44.36800003051758,45.27299880981445,409675000,45.25930404663086
NVDA,2023-10-10,45.310001373291016,46.25899887084961,45.0880012512207,45.79800033569336,368582000,45.784149169921875
NVDA,2023-10-11,46.19599914550781,46.85900115966797,46.04999923706055,46.805999755859375,378137000,46.791839599609375
NVDA,2023-10-12,46.777000427246094,47.60900115966797,46.33000183105469,46.94499969482422,481325000,46.93080139160156
NVDA,2023-10-13,46.959999084472656,47.11600112915039,45.279998779296875,45.46099853515625,474115000,45.44724655151367
NVDA,2023-10-16,45.0629997253418,46.224998474121094,44.9119987487793,46.095001220703125,375099000,46.08106231689453
NVDA,2023-10-17,44,44.75400161743164,42.47999954223633,43.9379997253418,812333000,43.92470932006836
NVDA,2023-10-18,42.590999603271484,43.21900177001953,41.82500076293945,42.19599914550781,627294000,42.1832389831543
NVDA,2023-10-19,42.81100082397461,43.297000885009766,41.88199996948242,42.10100173950195,501233000,42.0882682800293
NVDA,2023-10-20,41.88999938964844,42.470001220703125,41.077999114990234,41.387001037597656,477266000,41.374481201171875
NVDA,2023-10-23,41.229000091552734,43.24800109863281,40.94499969482422,42.974998474121094,478530000,42.962005615234375
NVDA,2023-10-24,43.07699966430664,43.696998596191406,42.691001892089844,43.66299819946289,401463000,43.6497917175293
NVDA,2023-10-25,43.39799880981445,43.650001525878906,41.55500030517578,41.77899932861328,398379000,41.766357421875
NVDA,2023-10-26,41.85300064086914,42.25600051879883,39.880001068115234,40.32600021362305,541001000,40.313804626464844
NVDA,2023-10-27,41.130001068115234,41.20600128173828,40.01499938964844,40.5,416784000,40.48775100708008
NVDA,2023-10-30,41.08700180053711,41.76599884033203,40.48099899291992,41.1609992980957,388028000,41.1485481262207
NVDA,2023-10-31,40.45000076293945,40.87900161743164,39.22999954223633,40.779998779296875,517969000,40.76766586303711
NVDA,2023-11-01,40.88399887084961,42.38100051879883,40.86899948120117,42.32500076293945,437593000,42.31220245361328
NVDA,2023-11-02,43.327999114990234,43.88399887084961,42.89400100708008,43.50600051879883,409172000,43.49283981323242
NVDA,2023-11-03,44.02000045776367,45.308998107910156,43.722999572753906,45.005001068115234,424610000,44.991390228271484
NVDA,2023-11-06,45.28499984741211,45.935001373291016,44.89899826049805,45.750999450683594,400733000,45.737159729003906
NVDA,2023-11-07,45.71900177001953,46.21799850463867,45.15800094604492,45.95500183105469,343165000,45.941104888916016
NVDA,2023-11-08,46.099998474121094,46.867000579833984,45.96799850463867,46.57400131225586,346719000,46.559913635253906
NVDA,2023-11-09,47.46699905395508,48.22999954223633,46.75,46.95000076293945,540496000,46.9358024597168
NVDA,2023-11-10,47.5,48.47200012207031,47.28300094604492,48.334999084472656,421245000,48.320377349853516
NVDA,2023-11-13,48.31999969482422,49.11600112915039,48.0989990234375,48.619998931884766,384136000,48.60529327392578
NVDA,2023-11-14,49.68000030517578,49.83399963378906,49.040000915527344,49.65599822998047,416954000,49.6409797668457
NVDA,2023-11-15,49.935001373291016,49.959999084472656,48.20000076293945,48.88800048828125,475497000,48.87321090698242
NVDA,2023-11-16,48.67900085449219,49.525001525878906,48.33000183105469,49.47999954223633,339756000,49.46503829956055
NVDA,2023-11-17,49.52399826049805,49.71699905395508,49.00699996948242,49.29800033569336,325205000,49.2830924987793
NVDA,2023-11-20,49.3120002746582,50.54800033569336,49.180999755859375,50.409000396728516,414120000,50.39375305175781
NVDA,2023-11-21,50.125999450683594,50.516998291015625,49.22200012207031,49.944000244140625,565747000,49.92889404296875
NVDA,2023-11-22,49.85200119018555,50.334999084472656,47.689998626708984,48.715999603271484,899420000,48.701263427734375
NVDA,2023-11-24,48.470001220703125,48.92100143432617,47.744998931884766,47.7760009765625,294645000,47.76155090332031
NVDA,2023-11-27,47.79999923706055,48.529998779296875,47.652000427246094,48.242000579833984,395662000,48.22740936279297
NVDA,2023-11-28,48.236000061035156,48.323001861572266,47.472999572753906,47.82099914550781,401491000,47.80653381347656
NVDA,2023-11-29,48.37900161743164,48.762001037597656,47.86000061035156,48.13999938964844,382005000,48.12544250488281
NVDA,2023-11-30,48.02399826049805,48.11000061035156,46.422000885009766,46.77000045776367,526247000,46.755855560302734
NVDA,2023-12-01,46.525001525878906,47.20000076293945,46.1870002746582,46.76499938964844,369317000,46.7508544921875
NVDA,2023-12-04,46.07699966430664,46.07699966430664,45.0099983215332,45.5099983215332,437543000,45.49623107910156
NVDA,2023-12-05,45.465999603271484,46.599998474121094,45.270999908447266,46.566001892089844,371718000,46.556007385253906
NVDA,2023-12-06,47.21500015258789,47.387001037597656,45.4119987487793,45.50299835205078,380590000,45.49323272705078
NVDA,2023-12-07,45.70000076293945,46.62900161743164,45.604000091552734,46.59600067138672,350823000,46.586002349853516
NVDA,2023-12-08,46.595001220703125,47.74100112915039,46.54999923706055,47.50600051879883,359224000,47.49580764770508
NVDA,2023-12-11,47.49100112915039,47.53099822998047,45.83000183105469,46.62699890136719,509728000,46.61699676513672
NVDA,2023-12-12,46.04600143432617,47.66600036621094,46.04600143432617,47.65700149536133,372387000,47.64677810668945
NVDA,2023-12-13,47.62900161743164,48.59400177001953,47.608001708984375,48.0880012512207,447792000,48.07768630981445
NVDA,2023-12-14,48.38999938964844,48.66999816894531,47.422000885009766,48.349998474121094,391232000,48.339622497558594
NVDA,2023-12-15,48.194000244140625,49.40399932861328,48.119998931884766,48.88999938964844,479948000,48.87950897216797
NVDA,2023-12-18,49.400001525878906,50.43299865722656,49.150001525878906,50.07699966430664,412587000,50.066253662109375
NVDA,2023-12-19,49.42399978637695,49.70000076293945,48.89500045776367,49.604000091552734,464444000,49.59335708618164
NVDA,2023-12-20,49.654998779296875,49.999000549316406,48.097999572753906,48.111000061035156,397894000,48.10067367553711
NVDA,2023-12-21,48.81100082397461,49.095001220703125,48.41899871826172,48.9900016784668,300425000,48.9794921875
NVDA,2023-12-22,49.19499969482422,49.382999420166016,48.46699905395508,48.83000183105469,252507000,48.81952667236328
NVDA,2023-12-26,48.96799850463867,49.599998474121094,48.959999084472656,49.27899932861328,244200000,49.26842498779297
NVDA,2023-12-27,49.51100158691406,49.68000030517578,49.084999084472656,49.41699981689453,233648000,49.406394958496094
NVDA,2023-12-28,49.643001556396484,49.88399887084961,49.4119987487793,49.52199935913086,246587000,49.511375427246094
NVDA,2023-12-29,49.8129997253418,49.99700164794922,48.750999450683594,49.52199935913086,389293000,49.511375427246094
NVDA,2024-01-02,49.24399948120117,49.29499816894531,47.595001220703125,48.167999267578125,411254000,48.15766525268555
NVDA,2024-01-03,47.48500061035156,48.183998107910156,47.31999969482422,47.569000244140625,320896000,47.55879592895508
NVDA,2024-01-04,47.766998291015625,48.5,47.507999420166016,47.99800109863281,306535000,47.98770523071289
NVDA,2024-01-05,48.46200180053711,49.547000885009766,48.305999755859375,49.09700012207031,415039000,49.086463928222656
NVDA,2024-01-08,49.512001037597656,52.275001525878906,49.479000091552734,52.25299835205078,642510000,52.24178695678711
NVDA,2024-01-09,52.4010009765625,54.32500076293945,51.689998626708984,53.13999938964844,773100000,53.12860107421875
NVDA,2024-01-10,53.61600112915039,54.599998474121094,53.48899841308594,54.349998474121094,533796000,54.338340759277344
NVDA,2024-01-11,54.999000549316406,55.34600067138672,53.560001373291016,54.821998596191406,596759000,54.810237884521484
NVDA,2024-01-12,54.619998931884766,54.970001220703125,54.33000183105469,54.709999084472656,352994000,54.69825744628906
NVDA,2024-01-16,55.018001556396484,56.834999084472656,54.900001525878906,56.38199996948242,449580000,56.369903564453125
NVDA,2024-01-17,56.34700012207031,56.47100067138672,54.7400016784668,56.053001403808594,474394000,56.04097366333008
NVDA,2024-01-18,57.2599983215332,57.599998474121094,56.106998443603516,57.106998443603516,491650000,57.09474563598633
NVDA,2024-01-19,57.98899841308594,59.5,57.224998474121094,59.49100112915039,543501000,59.478233337402344
NVDA,2024-01-22,60.04899978637695,60.33100128173828,59.06999969482422,59.65399932861328,452955000,59.64120101928711
NVDA,2024-01-23,59.56999969482422,59.90999984741211,58.584999084472656,59.87300109863281,294654000,59.86015701293945
NVDA,2024-01-24,60.30400085449219,62.8489990234375,59.9379997253418,61.36199951171875,560271000,61.34883117675781
NVDA,2024-01-25,62.349998474121094,62.71900177001953,60.849998474121094,61.617000579833984,482777000,61.60377883911133
NVDA,2024-01-26,60.959999084472656,61.78300094604492,60.573001861572266,61.03099822998047,390309000,61.017906188964844
NVDA,2024-01-29,61.231998443603516,62.48899841308594,60.90700149536133,62.46500015258789,348733000,62.45159912109375
NVDA,2024-01-30,62.900001525878906,63.49300003051758,62.2599983215332,62.77399826049805,410735000,62.760528564453125
NVDA,2024-01-31,61.439998626708984,62.26900100708008,60.70000076293945,61.527000427246094,453795000,61.513797760009766
NVDA,2024-02-01,62.099998474121094,63.191001892089844,61.650001525878906,63.027000427246094,369146000,63.01347732543945
NVDA,2024-02-02,63.9739990234375,66.5999984741211,63.689998626708984,66.160003662109375,476578000,66.14580535888672
NVDA,2024-02-05,68.2249984741211,69.49700164794922,67.20500183105469,69.332000732421875,680078000,69.31713104248047
NVDA,2024-02-06,69.62999725341797,69.753997802734375,66.30000305175781,68.2229995727539,683111000,68.20836639404297
NVDA,2024-02-07,68.319000244140625,70.220001220703125,67.5999984741211,70.0989990234375,495575000,70.083953857421875
NVDA,2024-02-08,70.0739974975586,70.79399871826172,69.45500183105469,69.64099884033203,414422000,69.62605285644531
NVDA,2024-02-09,70.53299713134766,72.18499755859375,70.21199798583984,72.13300323486328,436637000,72.11751556396484
NVDA,2024-02-12,72.5999984741211,74.61100006103516,71.25,72.24800109863281,613710000,72.23249816894531
NVDA,2024-02-13,70.4000015258789,73.44999694824219,69.62000274658203,72.12799835205078,602580000,72.1125259399414
NVDA,2024-02-14,73.2020034790039,74.23600006103516,71.93800354003906,73.9000015258789,504917000,73.88414764404297
NVDA,2024-02-15,73.86900329589844,73.9749984741211,72.4000015258789,72.65799713134766,420122000,72.64241027832031
NVDA,2024-02-16,74.0999984741211,74.4020004272461,72.5009994506836,72.61299896240234,495327000,72.59741973876953
NVDA,2024-02-20,71.9469985961914,71.95600128173828,67.73400115966797,69.4520034790039,704833000,69.43709564208984
NVDA,2024-02-21,68.00599670410156,68.88800048828125,66.24800109863281,67.47200012207031,690298000,67.45752716064453
NVDA,2024-02-22,75.0250015258789,78.57499694824219,74.220001220703125,78.53800201416016,865100000,78.52115631103516
NVDA,2024-02-23,80.79000091552734,82.39399719238281,77.56999969482422,78.81700134277344,829388000,78.80009460449219
NVDA,2024-02-26,79.69999694824219,80.64600372314453,78.50499725341797,79.09200286865234,503973000,79.07503509521484
NVDA,2024-02-27,79.38099670410156,79.4800033569336,77.16200256347656,78.70099639892578,391705000,78.684112548828125
NVDA,2024-02-28,77.62000274658203,78.93299865722656,77.125,77.66300201416016,393110000,77.646331787109375
NVDA,2024-02-29,79.09400177001953,79.98999786376953,78.3499984741211,79.11199951171875,507289000,79.09502410888672
NVDA,2024-03-01,80,82.30000305175781,79.43499755859375,82.27899932861328,479135000,82.26134490966797
NVDA,2024-03-04,84.12999725341797,87.69499969482422,83.71900177001953,85.23699951171875,615616000,85.21871185302734
NVDA,2024-03-05,85.2699966430664,86.09700012207031,83.41699981689453,85.96399688720703,520639000,85.9495849609375
NVDA,2024-03-06,88.022003173828125,89.7239990234375,87.029998779296875,88.69999694824219,582520000,88.68512725830078
NVDA,2024-03-07,90.15799713134766,92.766998291015625,89.60199737548828,92.66899871826172,608119000,92.65345764160156
NVDA,2024-03-08,95.13800048828125,97.4000015258789,86.50599670410156,87.52799987792969,1142269000,87.5133285522461
NVDA,2024-03-11,86.42900085449219,88.7969970703125,84.16600036621094,85.77400207519531,678364000,85.7596206665039
NVDA,2024-03-12,88.04900360107422,91.95999908447266,86.1500015258789,91.91300201416016,668075000,91.89759063720703
NVDA,2024-03-13,91.05500030517578,91.503997802734375,88.43499755859375,90.88800048828125,635713000,90.87276458740234
NVDA,2024-03-14,89.5770034790039,90.64600372314453,86.5999984741211,87.944000244140625,602318000,87.92925262451172
NVDA,2024-03-15,86.93000030517578,89.5459976196289,86.25700378417969,87.83699798583984,642086000,87.822265625
NVDA,2024-03-18,90.38800048828125,92.404998779296875,87.08499908447266,88.45500183105469,668976000,88.44017028808594
NVDA,2024-03-19,86.69999694824219,90.54399871826172,85.01000213623047,89.39800262451172,672171000,89.38301849365234
NVDA,2024-03-20,89.7969970703125,90.410003662109375,88.2229995727539,90.37200164794922,479063000,90.35684967041016
NVDA,2024-03-21,92.30000305175781,92.64800262451172,90.404998779296875,91.43499755859375,480372000,91.41967010498047
NVDA,2024-03-22,91.14099884033203,94.77799987792969,90.83399963378906,94.28900146484375,586719000,94.273193359375
NVDA,2024-03-25,93.94100189208984,96.76599884033203,93.51000213623047,95.00199890136719,552136000,94.98606872558594
NVDA,2024-03-26,95.85099792480469,96.375,92.50199890136719,92.56099700927734,513648000,92.54547882080078
NVDA,2024-03-27,93.11199951171875,93.23999786376953,89.12300109863281,90.25,586067000,90.23486328125
NVDA,2024-03-28,90,91.30000305175781,89.19300079345703,90.35600280761719,435212000,90.340850830078125
NVDA,2024-04-01,90.29900360107422,92.2249984741211,89.2040023803711,90.36299896240234,452441000,90.34784698486328
NVDA,2024-04-02,88.447998046875,90.09400177001953,87.62000274658203,89.4520034790039,433064000,89.43700408935547
NVDA,2024-04-03,88.48400115966797,90.3740005493164,88.4000015258789,88.96399688720703,370067000,88.94908142089844
NVDA,2024-04-04,90.40599822998047,90.634002685546875,85.87999725341797,85.904998779296875,434965000,85.890594482421875
NVDA,2024-04-05,86.865997314453125,88.48100280761719,85.9260025024414,88.00800323486328,399678000,87.99324798583984
NVDA,2024-04-08,88.69999694824219,88.83000183105469,86.73200225830078,87.13300323486328,283220000,87.11839294433594
NVDA,2024-04-09,87.44200134277344,87.63500213623047,83.022003173828125,85.35399627685547,503547000,85.33968353271484
NVDA,2024-04-10,83.9260025024414,87.4000015258789,83.70899963378906,87.03900146484375,431929000,87.02440643310547
NVDA,2024-04-11,87.41999816894531,90.73899841308594,86.9260025024414,90.615997314453125,431637000,90.600799560546875
NVDA,2024-04-12,89.6989974975586,90.17500305175781,87.529998779296875,88.18599700927734,426805000,88.17121124267578
NVDA,2024-04-15,89.0979995727539,90.61299896240234,85.92900085449219,86.0009994506836,443077000,85.98657989501953
NVDA,2024-04-16,86.43299865722656,88.11799621582031,86.06400299072266,87.41500091552734,370453000,87.40034484863281
NVDA,2024-04-17,88.339996337890625,88.7750015258789,83.94999694824219,84.035003662109375,495400000,84.02091217041016
NVDA,2024-04-18,84.970001220703125,86.19000244140625,82.4020004272461,84.6709976196289,447260000,84.65679931640625
NVDA,2024-04-19,83.1500015258789,84.3239974975586,75.60600280761719,76.19999694824219,875198000,76.187225341796875
NVDA,2024-04-22,78.10399627685547,80.072998046875,76.4000015258789,79.51799774169922,596341000,79.504669189453125
NVDA,2024-04-23,80.76899719238281,82.76899719238281,80.26399993896484,82.4229965209961,438559000,82.4091796875
NVDA,2024-04-24,83.94999694824219,84.082000732421875,79.18299865722656,79.677001953125,512208000,79.66364288330078
NVDA,2024-04-25,78.86799621582031,83.322998046875,78.2229995727539,82.63200378417969,424641000,82.61814880371094
NVDA,2024-04-26,83.81800079345703,88.33100128173828,83.38700103759766,87.73500061035156,551011000,87.72028350830078
NVDA,2024-04-29,87.595001220703125,87.99199676513672,85.26599884033203,87.75700378417969,388971000,87.7422866821289
NVDA,2024-04-30,87.23999786376953,88.819000244140625,86.30000305175781,86.4020004272461,363709000,86.38751220703125
NVDA,2024-05-01,85.0770034790039,86,81.25499725341797,83.04100036621094,559863000,83.0270767211914
NVDA,2024-05-02,84.4489974975586,86.23699951171875,83.19999694824219,85.81700134277344,377898000,85.8026123046875
NVDA,2024-05-03,87.78900146484375,89.28099822998047,87.04000091552734,88.78900146484375,398341000,88.77411651611328
NVDA,2024-05-06,89.38999938964844,92.220001220703125,89.05500030517578,92.13999938964844,376203000,92.12454986572266
NVDA,2024-05-07,91.0979995727539,91.78099822998047,89.01100158691406,90.55400085449219,437342000,90.538818359375
NVDA,2024-05-08,89.483001708984375,91.194000244140625,89.41999816894531,90.41200256347656,325721000,90.39684295654297
NVDA,2024-05-09,90.52899932861328,91.0719985961914,88.23100280761719,88.74700164794922,378013000,88.73212432861328
NVDA,2024-05-10,90.30500030517578,91.4010009765625,89.22699737548828,89.87799835205078,335325000,89.86292266845703
NVDA,2024-05-13,90.477996826171875,90.99800109863281,88.52899932861328,90.39900207519531,289680000,90.38385009765625
NVDA,2024-05-14,89.5989990234375,91.6510009765625,88.93399810791016,91.35600280761719,296507000,91.34068298339844
NVDA,2024-05-15,92.47200012207031,94.86199951171875,91.5989990234375,94.62999725341797,417735000,94.61412811279297
NVDA,2024-05-16,94.910003662109375,95.819000244140625,94.102996826171875,94.35900115966797,323952000,94.34317779541016
NVDA,2024-05-17,94.36900329589844,94.73999786376953,91.805999755859375,92.47899627685547,359691000,92.46348571777344
NVDA,2024-05-20,93.75,95.19999694824219,93.44000244140625,94.779998779296875,318764000,94.76411437988281
NVDA,2024-05-21,93.5989990234375,95.4000015258789,93.18000030517578,95.38600158691406,328946000,95.37001037597656
NVDA,2024-05-22,95.45899963378906,96.0199966430664,93.2490005493164,94.94999694824219,548648000,94.93408203125
NVDA,2024-05-23,102.02799987792969,106.31999969482422,101.5199966430664,103.79900360107422,835065000,103.78160095214844
NVDA,2024-05-24,104.4489974975586,106.4749984741211,103,106.46900177001953,429494000,106.4511489868164
NVDA,2024-05-28,110.24400329589844,114.93900299072266,109.88300323486328,113.9010009765625,652728000,113.88190460205078
NVDA,2024-05-29,113.05000305175781,115.49199676513672,110.9010009765625,114.82499694824219,557442000,114.80574798583984
NVDA,2024-05-30,114.6500015258789,115.81900024414062,109.66300201416016,110.5,487350000,110.4814682006836
NVDA,2024-05-31,112.5199966430664,112.71700286865234,106.94000244140625,109.63300323486328,613263000,109.6146240234375
NVDA,2024-06-03,113.62100219726562,115,112.00299835205078,115,438392000,114.98072052001953
NVDA,2024-06-04,115.71600341796875,116.5999984741211,114.04499816894531,116.43699645996094,403324000,116.41747283935547
NVDA,2024-06-05,118.37100219726562,122.4489974975586,117.46800231933594,122.44000244140625,528402000,122.41947174072266
NVDA,2024-06-06,124.0479965209961,125.58699798583984,118.31999969482422,120.99800109863281,664696000,120.97771453857422
NVDA,2024-06-07,119.7699966430664,121.69200134277344,118.02200317382812,120.88800048828125,412386000,120.86773681640625
NVDA,2024-06-10,120.37000274658203,123.0999984741211,117.01000213623047,121.79000091552734,314162700,121.76958465576172
NVDA,2024-06-11,121.7699966430664,122.87000274658203,118.73999786376953,120.91000366210938,222551200,120.899658203125
NVDA,2024-06-12,123.05999755859375,126.87999725341797,122.56999969482422,125.19999694824219,299595000,125.18928527832031
NVDA,2024-06-13,129.38999938964844,129.8000030517578,127.16000366210938,129.61000061035156,260704500,129.59890747070312
NVDA,2024-06-14,129.9600067138672,132.83999633789062,128.32000732421875,131.8800048828125,309320400,131.8687286376953
NVDA,2024-06-17,132.99000549316406,133.72999572753906,129.5800018310547,130.97999572753906,288504400,130.9687957763672
NVDA,2024-06-18,131.13999938964844,136.3300018310547,130.69000244140625,135.5800018310547,294335100,135.5684051513672
NVDA,2024-06-20,139.8000030517578,140.75999450683594,129.52000427246094,130.77999877929688,517768400,130.76881408691406
NVDA,2024-06-21,127.12000274658203,130.6300048828125,124.30000305175781,126.56999969482422,655484700,126.55917358398438
NVDA,2024-06-24,123.23999786376953,124.45999908447266,118.04000091552734,118.11000061035156,476060900,118.09989929199219
NVDA,2024-06-25,121.19999694824219,126.5,119.31999969482422,126.08999633789062,425787500,126.07920837402344
NVDA,2024-06-26,126.12999725341797,128.1199951171875,122.5999984741211,126.4000015258789,362975900,126.38919067382812
NVDA,2024-06-27,124.0999984741211,126.41000366210938,122.91999816894531,123.98999786376953,252571700,123.9793930053711
NVDA,2024-06-28,124.58000183105469,127.70999908447266,122.75,123.54000091552734,315516700,123.52943420410156
NVDA,2024-07-01,123.47000122070312,124.83999633789062,118.83000183105469,124.30000305175781,284885500,124.28936767578125
NVDA,2024-07-02,121.12999725341797,123.41000366210938,121.02999877929688,122.66999816894531,218374000,122.65950775146484
NVDA,2024-07-03,121.66000366210938,128.27999877929688,121.36000061035156,128.27999877929688,215749000,128.26902770996094
NVDA,2024-07-05,127.37999725341797,128.85000610351562,125.68000030517578,125.83000183105469,214176700,125.8192367553711
NVDA,2024-07-08,127.48999786376953,130.77000427246094,127.04000091552734,128.1999969482422,237677300,128.18902587890625
NVDA,2024-07-09,130.35000610351562,133.82000732421875,128.64999389648438,131.3800048828125,285366600,131.3687744140625
NVDA,2024-07-10,134.02999877929688,135.10000610351562,132.4199981689453,134.91000366210938,248978600,134.89846801757812
NVDA,2024-07-11,135.75,136.14999389648438,127.05000305175781,127.4000015258789,374782700,127.38910675048828
NVDA,2024-07-12,128.25999450683594,131.9199981689453,127.22000122070312,129.24000549316406,252680500,129.2289581298828
NVDA,2024-07-15,130.55999755859375,131.38999938964844,127.18000030517578,128.44000244140625,208326200,128.42901611328125
NVDA,2024-07-16,128.44000244140625,129.0399932861328,124.58000183105469,126.36000061035156,214769500,126.34918975830078
NVDA,2024-07-17,121.3499984741211,121.8499984741211,116.72000122070312,117.98999786376953,390086200,117.97990417480469
NVDA,2024-07-18,121.8499984741211,122.4000015258789,116.55999755859375,121.08999633789062,320979500,121.07963562011719
NVDA,2024-07-19,120.3499984741211,121.5999984741211,117.37000274658203,117.93000030517578,217223800,117.91991424560547
NVDA,2024-07-22,120.3499984741211,124.06999969482422,119.86000061035156,123.54000091552734,258068900,123.52943420410156
NVDA,2024-07-23,122.77999877929688,124.69000244140625,122.0999984741211,122.58999633789062,173911000,122.57951354980469
NVDA,2024-07-24,119.16999816894531,119.94999694824219,113.44000244140625,114.25,327776900,114.24022674560547
NVDA,2024-07-25,113.04000091552734,116.62999725341797,106.30000305175781,112.27999877929688,460067000,112.27039337158203
NVDA,2024-07-26,116.19000244140625,116.19999694824219,111.58000183105469,113.05999755859375,293399100,113.05032348632812
NVDA,2024-07-29,113.69000244140625,116.27999877929688,111.30000305175781,111.58999633789062,248152100,111.58045196533203
NVDA,2024-07-30,111.5199966430664,111.98999786376953,102.54000091552734,103.7300033569336,486833300,103.72113037109375
NVDA,2024-07-31,112.9000015258789,118.33999633789062,110.87999725341797,117.0199966430664,473174200,117.0099868774414
NVDA,2024-08-01,117.52999877929688,120.16000366210938,106.80999755859375,109.20999908447266,523462300,109.2006607055664
NVDA,2024-08-02,103.76000213623047,108.72000122070312,101.37000274658203,107.2699966430664,482027500,107.26081848144531
NVDA,2024-08-05,92.05999755859375,103.41000366210938,90.69000244140625,100.44999694824219,552842400,100.44140625
NVDA,2024-08-06,103.83999633789062,107.70999908447266,100.55000305175781,104.25,409012100,104.24108123779297
NVDA,2024-08-07,107.80999755859375,108.80000305175781,98.69000244140625,98.910003662109375,411440400,98.90154266357422
NVDA,2024-08-08,102,105.5,97.5199966430664,104.97000122070312,391910000,104.96102142333984
NVDA,2024-08-09,105.63999938964844,106.5999984741211,103.43000030517578,104.75,290844200,104.74104309082031
NVDA,2024-08-12,106.31999969482422,111.06999969482422,106.26000213623047,109.0199966430664,325559900,109.01067352294922
NVDA,2024-08-13,112.44000244140625,116.2300033569336,111.58000183105469,116.13999938964844,312646700,116.13006591796875
NVDA,2024-08-14,118.52999877929688,118.5999984741211,114.06999969482422,118.08000183105469,339246400,118.06990051269531
NVDA,2024-08-15,118.76000213623047,123.23999786376953,117.47000122070312,122.86000061035156,318086700,122.84949493408203
NVDA,2024-08-16,121.94000244140625,125,121.18000030517578,124.58000183105469,302589900,124.56934356689453
NVDA,2024-08-19,124.27999877929688,130,123.41999816894531,130,318333600,129.98887634277344
NVDA,2024-08-20,128.39999389648438,129.8800048828125,125.88999938964844,127.25,300087400,127.2391128540039
NVDA,2024-08-21,127.31999969482422,129.35000610351562,126.66000366210938,128.5,257883600,128.489013671875
NVDA,2024-08-22,130.02000427246094,130.75,123.0999984741211,123.73999786376953,376189100,123.72941589355469
NVDA,2024-08-23,125.86000061035156,129.60000610351562,125.22000122070312,129.3699951171875,323230300,129.3589324951172
NVDA,2024-08-26,129.57000732421875,131.25999450683594,124.37000274658203,126.45999908447266,331964700,126.44918060302734
NVDA,2024-08-27,125.05000305175781,129.1999969482422,123.87999725341797,128.3000030517578,303134600,128.28903198242188
NVDA,2024-08-28,128.1199951171875,128.3300018310547,122.63999938964844,125.61000061035156,448101100,125.59925842285156
NVDA,2024-08-29,121.36000061035156,124.43000030517578,116.70999908447266,117.58999633789062,453023300,117.57994079589844
NVDA,2024-08-30,119.52999877929688,121.75,117.22000122070312,119.37000274658203,333751600,119.35979461669922
ORCL,2000-01-03,31.15625,31.296875,27.90625,29.53125,98114800,23.963041305541992
ORCL,2000-01-04,28.875,29.65625,26.25,26.921875,116824800,21.845670700073242
ORCL,2000-01-05,25.40625,26.59375,24,25.5,166054000,20.6919002532959
ORCL,2000-01-06,25.0390625,26.25,23.671875,24,109880000,19.47472381591797
ORCL,2000-01-07,23.75,25.875,23.390625,25.84375,91755600,20.9708309173584
ORCL,2000-01-10,27,29,26.375,28.9375,91518000,23.48124885559082
ORCL,2000-01-11,28.15625,28.6875,27.375,28.09375,86585200,22.796586990356445
ORCL,2000-01-12,28.0625,28.0625,25.921875,26.40625,83443600,21.427265167236328
ORCL,2000-01-13,27.125,27.46875,25.875,26.265625,55779200,21.313159942626953
ORCL,2000-01-14,27.25,27.84375,26.1875,26.703125,57078000,21.668170928955078
ORCL,2000-01-18,26.96875,28.625,26.40625,27.8125,66780000,22.568363189697266
ORCL,2000-01-19,28.0625,29.125,27,28.5625,49198400,23.176944732666016
ORCL,2000-01-20,29.5,30.125,29.0625,29.625,54526800,24.039112091064453
ORCL,2000-01-21,30.75,30.75,29.5,29.84375,50891000,24.216609954833984
ORCL,2000-01-24,30.125,30.1875,27,27.09375,50022400,21.985136032104492
ORCL,2000-01-25,27.53125,28.75,27.4375,28.21875,53059200,22.89801788330078
ORCL,2000-01-26,28.375,29.46875,27.5,27.53125,47569200,22.340147018432617
ORCL,2000-01-27,27.90625,28.34375,25,25.90625,61054000,21.021543502807617
ORCL,2000-01-28,25.75,25.96875,23.3125,23.6875,86394000,19.221147537231445
ORCL,2000-01-31,23.96875,25.0625,23.53125,24.9765625,68148000,20.267154693603516
ORCL,2000-02-01,25.625,27.15625,25,27,57105600,21.90906524658203
ORCL,2000-02-02,27.46875,28,27,27.15625,63933000,22.035852432250977
ORCL,2000-02-03,27.6875,28.5,27.125,28.34375,55533200,22.999446868896484
ORCL,2000-02-04,28.8125,29.125,28.40625,28.90625,40916000,23.455888748168945
ORCL,2000-02-07,29.65625,30,29.4375,29.96875,44691200,24.318050384521484
ORCL,2000-02-08,30.375,30.71875,29.5,29.78125,55718000,24.165903091430664
ORCL,2000-02-09,30.03125,30.65625,29.40625,29.96875,52471600,24.318050384521484
ORCL,2000-02-10,30,31.3125,29,31.15625,45288600,25.281644821166992
ORCL,2000-02-11,31.25,32.375,29.375,29.84375,55774000,24.216609954833984
ORCL,2000-02-14,30.4375,31.125,29.3125,31.09375,37599800,25.230937957763672
ORCL,2000-02-15,30.8125,31.59375,29.5625,30.6875,47971400,24.901273727416992
ORCL,2000-02-16,30.5,31.28125,30.0625,30.625,33489200,24.850561141967773
ORCL,2000-02-17,30.875,31.375,30,30.8125,40392600,25.002716064453125
ORCL,2000-02-18,30.84375,31,29.1875,29.28125,63888400,23.760175704956055
ORCL,2000-02-22,29.5625,30.71875,28.15625,29.65625,75546200,24.064472198486328
ORCL,2000-02-23,30.09375,31.6328125,29.8125,31.53125,69664400,25.5859375
ORCL,2000-02-24,31.59375,32.53125,30.125,30.96875,70963200,25.129487991333008
ORCL,2000-02-25,30.9375,35.5,30.9375,35.3125,103186600,28.654224395751953
ORCL,2000-02-28,35.625,38.25,34.125,34.3125,122316600,27.842771530151367
ORCL,2000-02-29,36.6875,37.21875,35.5625,37.125,55586400,30.12496566772461
ORCL,2000-03-01,36.875,37.25,35.375,35.75,44934400,29.00922393798828
ORCL,2000-03-02,36.75,36.78125,33.9375,34.25,52311000,27.79206085205078
ORCL,2000-03-03,35.5625,37.5625,35.0859375,37.5,47974400,30.429250717163086
ORCL,2000-03-06,37.40625,38.46875,36.1875,37.875,45520600,30.73356819152832
ORCL,2000-03-07,38.3125,40,37.1875,37.46875,53982200,30.403905868530273
ORCL,2000-03-08,38.6875,41.78125,37.5,41.5625,62781200,33.725765228271484
ORCL,2000-03-09,42.15625,42.5,40.0625,42,56476400,34.080772399902344
ORCL,2000-03-10,42,42.03125,40.125,40.8125,44699800,33.11717987060547
ORCL,2000-03-13,39.25,41.8125,38.3984375,39.375,65803200,31.950719833374023
ORCL,2000-03-14,40.9375,41.875,38.25,38.5,72364000,31.240707397460938
ORCL,2000-03-15,42,42.5,38.5,39.3125,144810400,31.90001106262207
ORCL,2000-03-16,40.34375,41.28125,38.34375,40.96875,95532400,33.24395751953125
ORCL,2000-03-17,40.875,41,39.75,39.90625,66055200,32.38179397583008
ORCL,2000-03-20,40.25,40.3125,38.78125,39.0625,47183600,31.697134017944336
ORCL,2000-03-21,38.9375,40.4375,38,40.34375,52621400,32.736812591552734
ORCL,2000-03-22,40.5,42.1875,39.4375,42.03125,53197600,34.10613250732422
ORCL,2000-03-23,41.5625,44,41.28125,43.4375,50803800,35.247222900390625
ORCL,2000-03-24,43.40625,44.84375,43.21875,43.5,52821600,35.29792785644531
ORCL,2000-03-27,44.53125,44.65625,43.46875,44.21875,32597200,35.88116455078125
ORCL,2000-03-28,43.8125,45,42.75,43.28125,36039200,35.120445251464844
ORCL,2000-03-29,43.03125,43.0625,41.03125,41.25,51966200,33.472190856933594
ORCL,2000-03-30,39.25,42.25,39,39.21875,70986000,31.823936462402344
ORCL,2000-03-31,40.09375,40.78125,38,39.03125,79842000,31.671796798706055
ORCL,2000-04-03,39.3125,40.3125,37.5,38.4375,71598000,31.18999671936035
ORCL,2000-04-04,39.0625,39.0625,32.5390625,37.96875,123633800,30.809627532958984
ORCL,2000-04-05,36.625,40.5,36.2734375,39.125,73736800,31.747867584228516
ORCL,2000-04-06,40.3125,41.71875,40.0625,41.09375,62408200,33.34539794921875
ORCL,2000-04-07,41.84375,43.625,41.5,43.5625,46764600,35.3486442565918
ORCL,2000-04-10,43.75,43.8125,41.125,41.25,56241200,33.472190856933594
ORCL,2000-04-11,40.09375,40.8125,38.40625,38.6875,70983800,31.392839431762695
ORCL,2000-04-12,38.96875,40,36.46875,36.5625,67133000,29.66852569580078
ORCL,2000-04-13,37.4375,38.75,35.875,35.96875,63206800,29.18673324584961
ORCL,2000-04-14,34.9609375,35.640625,30.125,31.25,109951400,25.35771942138672
ORCL,2000-04-17,30.25,37.4375,30.0859375,37.40625,115304800,30.353185653686523
ORCL,2000-04-18,37.78125,39.53125,36.875,39.46875,78738800,32.02679443359375
ORCL,2000-04-19,39.3125,39.78125,37.125,37.28125,46184200,30.251754760742188
ORCL,2000-04-20,36.90625,37.75,34.9375,35.40625,50397800,28.730300903320312
ORCL,2000-04-24,33.6875,36.34375,33.5,36.21875,59725600,29.389598846435547
ORCL,2000-04-25,37.4375,38.1875,36.3125,37.78125,61764200,30.657480239868164
ORCL,2000-04-26,38.0625,38.90625,35.53125,36.09375,47788800,29.288166046142578
ORCL,2000-04-27,35.03125,38.78125,34.96875,38.65625,52101000,31.36748695373535
ORCL,2000-04-28,39.25,40,39.0625,39.96875,41696600,32.432533264160156
ORCL,2000-05-01,39.9375,40.9375,39.375,39.84375,37093400,32.331092834472656
ORCL,2000-05-02,39.46875,39.75,38.6875,38.90625,35341000,31.570341110229492
ORCL,2000-05-03,38.4375,38.5625,36.0625,37.90625,49603200,30.7589054107666
ORCL,2000-05-04,37.65625,38.46875,36.5,37.125,39899800,30.12496566772461
ORCL,2000-05-05,37,38.5,36.875,38.40625,35289600,31.16463279724121
ORCL,2000-05-08,37.65625,38,36.03125,36.15625,36528400,29.3388671875
ORCL,2000-05-09,36.84375,37.125,35.625,36,43535200,29.212080001831055
ORCL,2000-05-10,35.46875,36.5625,33.75,33.8125,71169800,27.437044143676758
ORCL,2000-05-11,34.46875,36.1875,34,36.1875,46590200,29.364229202270508
ORCL,2000-05-12,36.65625,38.21875,36.53125,37.09375,39038200,30.099613189697266
ORCL,2000-05-15,37.21875,38.5,35.3125,38.5,41971800,31.240707397460938
ORCL,2000-05-16,38.8125,39.875,38.53125,39.59375,38261400,32.12823486328125
ORCL,2000-05-17,38.875,39.9375,38.125,39.09375,33993600,31.722503662109375
ORCL,2000-05-18,39.15625,39.375,36.21875,36.53125,46444600,29.643169403076172
ORCL,2000-05-19,36,37,34.75,35.03125,52228800,28.425994873046875
ORCL,2000-05-22,35.03125,35.125,31.375,33.90625,91156000,27.51311492919922
ORCL,2000-05-23,33.5,34.25,31.1875,31.3125,58574000,25.408435821533203
ORCL,2000-05-24,30.8828125,32.25,29.0625,32.125,85195200,26.067729949951172
ORCL,2000-05-25,32.75,35.40625,32.5,33.21875,80958000,26.955249786376953
ORCL,2000-05-26,33.40625,34.75,32.53125,33.5,28903800,27.183469772338867
ORCL,2000-05-30,34.4375,37.09375,34.28125,37.09375,38933000,30.099613189697266
ORCL,2000-05-31,36.625,38.21875,35.875,35.9375,50939800,29.161378860473633
ORCL,2000-06-01,36.96875,38.9375,36.75,38.9375,53401000,31.595706939697266
ORCL,2000-06-02,40.25,40.75,39.25,40.09375,57964800,32.53395080566406
ORCL,2000-06-05,39.625,41,39.5,40.46875,38507200,32.8382453918457
ORCL,2000-06-06,40.25,40.75,38.125,38.53125,40020000,31.266061782836914
ORCL,2000-06-07,38.375,40.125,37.78125,40,34080800,32.4578857421875
ORCL,2000-06-08,40.9375,41.375,40.125,41.1875,46768600,33.42145538330078
ORCL,2000-06-09,41.4375,41.875,40.9375,41.34375,32975200,33.54826354980469
ORCL,2000-06-12,41.28125,41.40625,40.1875,40.28125,24206000,32.686100006103516
ORCL,2000-06-13,39.9921875,40.875,39.03125,40.84375,37229400,33.14252471923828
ORCL,2000-06-14,40.9375,41,39.375,39.5,33191800,32.05215835571289
ORCL,2000-06-15,39.625,41.3125,39.5625,41.25,36786800,33.472190856933594
ORCL,2000-06-16,40.9375,41.875,40.53125,40.9375,41904400,33.218605041503906
ORCL,2000-06-19,41.03125,43.03125,40.625,43,51077200,34.89220428466797
ORCL,2000-06-20,43.46875,43.8125,42.25,43.0234375,57192600,34.91123962402344
ORCL,2000-06-21,40.40625,43.6875,40.15625,43.09375,108053800,34.96829605102539
ORCL,2000-06-22,42.3125,42.625,40.6875,40.75,42105600,33.06645965576172
ORCL,2000-06-23,40.40625,40.7421875,39.28125,39.75,40643000,32.255027770996094
ORCL,2000-06-26,40.125,41.71875,39.625,41.34375,38942400,33.54826354980469
ORCL,2000-06-27,41.1875,41.96875,40.84375,41.125,28581600,33.37074279785156
ORCL,2000-06-28,41.03125,42.5,40.84375,41.46875,32104800,33.649681091308594
ORCL,2000-06-29,41.03125,41.5625,39.78125,40.4375,35751800,32.81288146972656
ORCL,2000-06-30,40.1875,42.25,40,42.03125,38093000,34.10613250732422
ORCL,2000-07-03,40.5625,40.875,39.4375,40.09375,42136200,32.53395080566406
ORCL,2000-07-05,38.40625,38.8125,36.09375,36.15625,94634200,29.3388671875
ORCL,2000-07-06,35.875,37.9375,35.875,37.8125,50533000,30.68282699584961
ORCL,2000-07-07,37.96875,38.5,37.75,37.9375,31480200,30.784271240234375
ORCL,2000-07-10,37.3125,37.75,36.4375,37.0625,43957600,30.07425308227539
ORCL,2000-07-11,36.8125,37.625,35.5625,36.15625,42121400,29.3388671875
ORCL,2000-07-12,36.71875,37.5625,36.5,37.34375,34368400,30.302474975585938
ORCL,2000-07-13,37.875,38.3125,37.375,37.875,41625400,30.73356819152832
ORCL,2000-07-14,38.09375,38.25,37.5625,38.0625,31712000,30.885696411132812
ORCL,2000-07-17,37.65625,39,37.03125,38.0625,32388800,30.885696411132812
ORCL,2000-07-18,37.84375,38.3125,37.03125,37.09375,29967000,30.099613189697266
ORCL,2000-07-19,37.5,37.96875,36.5,36.875,31558600,29.922103881835938
ORCL,2000-07-20,37.40625,39.5,37.375,39.0625,35382000,31.697134017944336
ORCL,2000-07-21,38.71875,38.84375,37.53125,37.71875,30925000,30.606752395629883
ORCL,2000-07-24,38.5625,39.3125,37.46875,37.5,38060200,30.429250717163086
ORCL,2000-07-25,37.9375,38.25,37.15625,38,27118200,30.834989547729492
ORCL,2000-07-26,37.40625,39,37.03125,38.375,31826400,31.139259338378906
ORCL,2000-07-27,37.96875,39,37.5,37.53125,32539000,30.45461654663086
ORCL,2000-07-28,37.5625,38.21875,35.53125,36.1875,33203400,29.364229202270508
ORCL,2000-07-31,35.875,37.75,35.6875,37.59375,34406400,30.505327224731445
ORCL,2000-08-01,37.59375,37.9375,36.4375,36.5625,30190800,29.66852569580078
ORCL,2000-08-02,36.5,37.625,36.1875,36.5625,30315000,29.66852569580078
ORCL,2000-08-03,36.40625,38.75,35.8125,38.71875,44941200,31.4182071685791
ORCL,2000-08-04,39.15625,41.15625,39.0625,40.78125,73211600,33.091819763183594
ORCL,2000-08-07,40.4375,41.1875,40.375,40.9375,40751400,33.218605041503906
ORCL,2000-08-08,40.5,41.625,40.40625,41.5,34931800,33.675045013427734
ORCL,2000-08-09,41.75,42.140625,40.59375,40.6875,30846000,33.0157470703125
ORCL,2000-08-10,40.71875,41.1875,40,40.03125,24436000,32.48323440551758
ORCL,2000-08-11,39.96875,40.96875,39.625,40.5625,22106800,32.91431427001953
ORCL,2000-08-14,40.09375,41.28125,39.9375,41.1875,21862200,33.42145538330078
ORCL,2000-08-15,40.96875,41.78125,40.5625,40.625,31208800,32.965030670166016
ORCL,2000-08-16,40.6875,41.125,40.53125,40.59375,22698200,32.93967819213867
ORCL,2000-08-17,40.4375,42.03125,40.40625,41.96875,30085000,34.05541229248047
ORCL,2000-08-18,41.75,42.375,40.5625,40.65625,31121200,32.990386962890625
ORCL,2000-08-21,41.0625,41.6875,40.3828125,41.59375,20295600,33.75111389160156
ORCL,2000-08-22,41.4375,42.09375,41.09375,41.78125,23251600,33.90327072143555
ORCL,2000-08-23,41.46875,41.5625,40.5,41.4375,25104800,33.624332427978516
ORCL,2000-08-24,41.4375,42.53125,41.34375,42.34375,40413200,34.35972213745117
ORCL,2000-08-25,42.34375,43.40625,42.25,42.3125,26866600,34.3343505859375
ORCL,2000-08-28,42.5,43.96875,42.46875,43.375,25833600,35.19651412963867
ORCL,2000-08-29,43.40625,44.6328125,43.28125,43.875,37678600,35.602237701416016
ORCL,2000-08-30,43.84375,44.40625,43.5625,44.125,27073400,35.80509948730469
ORCL,2000-08-31,44.21875,45.5,44.21875,45.46875,39840000,36.89547348022461
ORCL,2000-09-01,46.1015625,46.46875,45.4375,46.3125,30417800,37.58013916015625
ORCL,2000-09-05,46.1875,46.40625,45.28125,45.53125,25535800,36.94619369506836
ORCL,2000-09-06,45.6875,45.875,44.53125,44.625,38473000,36.21083068847656
ORCL,2000-09-07,45.0625,45.875,44.75,45.59375,28559000,36.99689865112305
ORCL,2000-09-08,45.40625,45.4375,43.25,43.28125,34569400,35.120445251464844
ORCL,2000-09-11,43.03125,43.375,41.1875,41.71875,41459600,33.85255432128906
ORCL,2000-09-12,41.5,42.65625,39.53125,39.6875,49606000,32.204288482666016
ORCL,2000-09-13,38.875,41.375,38.46875,40.90625,68132400,33.19324493408203
ORCL,2000-09-14,43.1875,43.3125,41.125,42.46875,64170600,34.46113204956055
ORCL,2000-09-15,40.5625,41.4375,39,39.15625,122939600,31.773212432861328
ORCL,2000-09-18,39.40625,40,37.375,38.234375,72997800,31.02516746520996
ORCL,2000-09-19,38.71875,39.875,38.0625,39.65625,53198600,32.178951263427734
ORCL,2000-09-20,39.5,40.3125,38.75,39.96875,37352200,32.432533264160156
ORCL,2000-09-21,39.71875,40,37.75,39.46875,27160000,32.02679443359375
ORCL,2000-09-22,37.96875,40.375,37.75,40.3671875,58729400,32.75583267211914
ORCL,2000-09-25,40.5625,41.28125,39.375,39.375,34748600,31.950719833374023
ORCL,2000-09-26,39.65625,40.5,39.3125,39.71875,39993400,32.22966003417969
ORCL,2000-09-27,40.09375,40.46875,39,39.9375,48205600,32.40715408325195
ORCL,2000-09-28,39.75,41.09375,39.1875,40.7421875,42188600,33.060115814208984
ORCL,2000-09-29,40.6796875,40.84375,39.125,39.375,34843000,31.950719833374023
ORCL,2000-10-02,39.875,41.0625,38.859375,39.375,46136800,31.950719833374023
ORCL,2000-10-03,39.90625,40.8046875,34.375,34.75,96827800,28.197784423828125
ORCL,2000-10-04,33,35.375,30.25,34.0625,204852000,27.639907836914062
ORCL,2000-10-05,34.15625,34.8125,33.25,34.15625,54316000,27.715984344482422
ORCL,2000-10-06,34.625,35.8125,33.4375,33.8125,53378400,27.437044143676758
ORCL,2000-10-09,33.8125,34.375,32.5625,33.375,40304000,27.0820369720459
ORCL,2000-10-10,33.03125,33.625,32.25,32.3125,50948400,26.21987533569336
ORCL,2000-10-11,31.5,32.9921875,31,31.125,71687200,25.256290435791016
ORCL,2000-10-12,31.90625,32.4375,30.875,31.5,50889400,25.56058120727539
ORCL,2000-10-13,31,35.75,31,35.625,38514000,28.907791137695312
ORCL,2000-10-16,36.5625,37,33.375,34.5625,36480500,28.045631408691406
ORCL,2000-10-17,35.75,35.875,32.875,33.6875,29353900,27.335615158081055
ORCL,2000-10-18,31.5625,35.375,30.5,33.5625,52547900,27.234189987182617
ORCL,2000-10-19,36,36.5,34.625,36.375,39321000,29.516380310058594
ORCL,2000-10-20,36.125,36.5,34.9375,35.25,34073400,28.6035099029541
ORCL,2000-10-23,35.1875,35.25,33.375,34.0625,28316300,27.639907836914062
ORCL,2000-10-24,35,36.5625,34.5,35.8125,36713000,29.05994987487793
ORCL,2000-10-25,36.5,36.625,34,34.375,33361600,27.893489837646484
ORCL,2000-10-26,34.75,35.875,30.9375,34.0625,49986600,27.639907836914062
ORCL,2000-10-27,34.5,35.1875,33,34.1875,34962500,27.74134635925293
ORCL,2000-10-30,33.75,34.125,31.375,31.625,35420300,25.66200828552246
ORCL,2000-10-31,32.625,34.75,32.5,33,41881000,26.77774429321289
ORCL,2000-11-01,32.8125,33.1875,30.375,31.375,62692100,25.459142684936523
ORCL,2000-11-02,32.4375,32.5,27.25,29.5625,149767500,23.9883975982666
ORCL,2000-11-03,31.5,31.75,29.5,30.3125,65017500,24.59697914123535
ORCL,2000-11-06,30.6875,31,27.5,27.9375,75551500,22.669790267944336
ORCL,2000-11-07,28.375,28.4375,26.5,26.5625,58951000,21.554061889648438
ORCL,2000-11-08,27.375,27.5,24.5,24.8125,63040000,20.13402557373047
ORCL,2000-11-09,24.6875,27.375,24.0625,27.1875,67280700,22.061214447021484
ORCL,2000-11-10,26.4375,26.9375,24.875,25.4375,54609400,20.64118194580078
ORCL,2000-11-13,25.125,25.875,23.5,24.75,61652800,20.083309173583984
ORCL,2000-11-14,27.375,28.5,26.5,28.375,77494300,23.024803161621094
ORCL,2000-11-15,28.8125,29.4375,27.703125,28.875,50649700,23.430532455444336
ORCL,2000-11-16,28.75,29.8125,27.25,27.375,37986600,22.21335792541504
ORCL,2000-11-17,26.9375,29.25,25.25,28.8125,59636000,23.379810333251953
ORCL,2000-11-20,24.3125,25.875,24,24.75,89778400,20.083309173583984
ORCL,2000-11-21,24.8125,25.625,23.5,23.875,58647400,19.373292922973633
ORCL,2000-11-22,23.625,24.0625,22.0625,22.3125,53315300,18.10541534423828
ORCL,2000-11-24,23.3125,24.25,23.125,24.125,22443900,19.576154708862305
ORCL,2000-11-27,25.4375,25.8125,22.875,23.125,45665200,18.76470375061035
ORCL,2000-11-28,23.5,23.8125,22.25,22.65625,43075300,18.384347915649414
ORCL,2000-11-29,23.1875,23.625,21.8125,22.875,75409600,18.56184196472168
ORCL,2000-11-30,21.75,27.625,21.5,26.5,84386200,21.503345489501953
ORCL,2000-12-01,26.375,27.875,25.5,26.4375,48663500,21.452625274658203
ORCL,2000-12-04,26.25,28.875,26.1875,28.1875,40710400,22.872657775878906
ORCL,2000-12-05,29.4375,31.5,28.875,31.5,59754700,25.56058120727539
ORCL,2000-12-06,31.1875,31.625,29.3125,30.1875,42125600,24.49555206298828
ORCL,2000-12-07,29.625,29.9375,28.125,28.3125,41088300,22.974092483520508
ORCL,2000-12-08,30.0625,30.625,29.25,30.0625,40052600,24.394126892089844
ORCL,2000-12-11,30.5,32.25,30,31.9375,50279700,25.915584564208984
ORCL,2000-12-12,31.875,32.5,30.40625,30.75,26481200,24.951990127563477
ORCL,2000-12-13,31.9375,32,28.25,28.375,37933600,23.024803161621094
ORCL,2000-12-14,29.25,29.9375,27.25,27.5,45894400,22.314788818359375
ORCL,2000-12-15,29.4375,30.078125,28.1875,28.5625,120004000,23.176944732666016
ORCL,2000-12-18,30,32.4375,29.9375,32,61640100,25.966304779052734
ORCL,2000-12-19,31.8125,33.125,30.125,30.625,58653700,24.850561141967773
ORCL,2000-12-20,28.0625,29.8125,27.5,28.5,54440500,23.126237869262695
ORCL,2000-12-21,27.8125,30.25,27.3125,29.5,46719700,23.937686920166016
ORCL,2000-12-22,30.375,31.984375,30,31.875,35568200,25.864858627319336
ORCL,2000-12-26,31.5,32.1875,30,30.9375,20589500,25.10413932800293
ORCL,2000-12-27,30.375,31.0625,29.375,30.6875,26437500,24.901273727416992
ORCL,2000-12-28,30.5625,31.625,30.375,31.0625,25053600,25.20557403564453
ORCL,2000-12-29,30.875,31.3125,28.6875,29.0625,31702200,23.582674026489258
ORCL,2001-01-02,29.5625,29.75,25.625,26.375,46281000,21.401914596557617
ORCL,2001-01-03,25.25,32.125,25.25,32,76389600,25.966304779052734
ORCL,2001-01-04,31.5625,33.25,31,32.5625,57584400,26.422739028930664
ORCL,2001-01-05,32.5,32.5625,29.625,30.125,38415200,24.444835662841797
ORCL,2001-01-08,30.0625,30.25,27.5625,29.9375,40644600,24.292692184448242
ORCL,2001-01-09,30.625,32,30.25,31.5,44818600,25.56058120727539
ORCL,2001-01-10,30.5,33.375,30.25,32.75,64627400,26.574886322021484
ORCL,2001-01-11,32.3125,34.09375,32.25,33.3125,50906600,27.03133201599121
ORCL,2001-01-12,33.0625,34,32,32.3125,40234100,26.21987533569336
ORCL,2001-01-16,33.0625,33.375,31.0625,31.8125,31198700,25.814149856567383
ORCL,2001-01-17,33.3125,34.0625,32.75,33.25,52535000,26.98060417175293
ORCL,2001-01-18,33.609375,34,32.8125,33.8125,33749200,27.437044143676758
ORCL,2001-01-19,34.125,35,33.625,34.5625,50227100,28.045631408691406
ORCL,2001-01-22,33.625,33.625,31.328125,31.8125,57564400,25.814149856567383
ORCL,2001-01-23,31.9375,32.4375,31.3125,31.484375,42545700,25.54789924621582
ORCL,2001-01-24,32,32.015625,30,30.0625,65596100,24.394126892089844
ORCL,2001-01-25,30.5625,30.75,29.5,29.9375,60995500,24.292692184448242
ORCL,2001-01-26,29.625,30.5,28.75,30.375,46538900,24.647701263427734
ORCL,2001-01-29,30.1875,31.125,29.8125,30.4375,33397000,24.698406219482422
ORCL,2001-01-30,30.75,31.5,30.125,30.3125,42788300,24.59697914123535
ORCL,2001-01-31,30.5625,30.8125,29.0625,29.125,46144400,23.633398056030273
ORCL,2001-02-01,29.25,30.6875,29.125,30.0625,38389200,24.394126892089844
ORCL,2001-02-02,29.9375,30.0625,27.6875,27.75,38655400,22.517654418945312
ORCL,2001-02-05,27.5,28.5,26.5,27.5,35933100,22.314788818359375
ORCL,2001-02-06,27.375,28.5,27.1875,27.625,28746300,22.41621971130371
ORCL,2001-02-07,27.125,28.375,26.5,27.6875,42854400,22.466936111450195
ORCL,2001-02-08,28.4375,28.875,26.6875,27.125,41775000,22.010501861572266
ORCL,2001-02-09,25.25,25.6875,23.25,23.5625,91625000,19.11971664428711
ORCL,2001-02-12,23.625,24,22.5,23,51901400,18.663284301757812
ORCL,2001-02-13,23.6875,24.375,22.5,22.5625,44509700,18.308271408081055
ORCL,2001-02-14,23.25,25.0625,22.6875,25,41247400,20.28617286682129
ORCL,2001-02-15,25.5625,26.625,25.1875,25.5,46084700,20.6919002532959
ORCL,2001-02-16,24,24.5625,23.1875,24,40632200,19.47472381591797
ORCL,2001-02-20,24.375,24.625,23,23.125,39873200,18.76470375061035
ORCL,2001-02-21,22.8125,24.25,22.0625,23,57591900,18.663284301757812
ORCL,2001-02-22,23.515625,24.1875,22.4375,23.375,54073600,18.967575073242188
ORCL,2001-02-23,22.875,23.1875,20.5625,22,72859000,17.851829528808594
ORCL,2001-02-26,22.375,23.25,21.5625,23.1875,44847400,18.815425872802734
ORCL,2001-02-27,22.4375,22.6875,21.5625,21.6875,41584600,17.598257064819336
ORCL,2001-02-28,21.875,22,18.8125,19,62362300,15.417494773864746
ORCL,2001-03-01,19,21.5,18.75,21.375,76869400,17.344676971435547
ORCL,2001-03-02,16.25,17.9375,15.75,16.875,224088800,13.693161964416504
ORCL,2001-03-05,17.3125,17.375,16.6875,17,51544000,13.79459285736084
ORCL,2001-03-06,17.75,18,17.375,17.625,57448400,14.30175495147705
ORCL,2001-03-07,18.3125,18.75,17.8125,18.625,52486500,15.113200187683105
ORCL,2001-03-08,18.390625,18.5,17.3125,17.5,40342100,14.200322151184082
ORCL,2001-03-09,17.125,17.1875,16.125,16.375,58409900,13.287443161010742
ORCL,2001-03-12,16,16.375,15.0625,15.1875,66843000,12.323850631713867
ORCL,2001-03-13,15.9375,17,15.375,16.9375,57981600,13.743878364562988
ORCL,2001-03-14,16.25,16.75,15.5625,16.0625,52862100,13.033864974975586
ORCL,2001-03-15,16.5,16.625,14.5,14.6875,77834800,11.918124198913574
ORCL,2001-03-16,14.1875,14.625,13.5,14.0625,89327600,11.41097354888916
ORCL,2001-03-19,14.375,15.6875,14.1875,15.4375,50443200,12.526712417602539
ORCL,2001-03-20,15.875,16.0625,14.3125,14.375,65545100,11.664548873901367
ORCL,2001-03-21,14.75,16,14.25,14.75,50574600,11.968843460083008
ORCL,2001-03-22,15.25,15.625,14.375,15.5,63980900,12.577428817749023
ORCL,2001-03-23,16.3125,16.5625,15.671875,15.875,72068300,12.881719589233398
ORCL,2001-03-26,16.31999969482422,16.3700008392334,15.399999618530273,15.4399995803833,34392600,12.528740882873535
ORCL,2001-03-27,16.040000915527344,16.5,15.460000038146973,16.420000076293945,43943800,13.323957443237305
ORCL,2001-03-28,16.1200008392334,16.139999389648438,14.579999923706055,15.0600004196167,46438000,12.220390319824219
ORCL,2001-03-29,14.609999656677246,15.319999694824219,14.029999732971191,14.329999923706055,54250500,11.628033638000488
ORCL,2001-03-30,14.520000457763672,15.289999961853027,14.319999694824219,14.630000114440918,36956100,11.871468544006348
ORCL,2001-04-02,15.100000381469727,16.020000457763672,15.010000228881836,15.199999809265137,39034400,12.333996772766113
ORCL,2001-04-03,14.630000114440918,15.15999984741211,13.100000381469727,13.15999984741211,71558000,10.678642272949219
ORCL,2001-04-04,13.279999732971191,14.050000190734863,13,13.420000076293945,49247500,10.889615058898926
ORCL,2001-04-05,14.479999542236328,14.630000114440918,14,14.470000267028809,44283900,11.741634368896484
ORCL,2001-04-06,14.329999923706055,14.449999809265137,13.3100004196167,13.550000190734863,43585800,10.995102882385254
ORCL,2001-04-09,14.100000381469727,14.199999809265137,13.630000114440918,14.050000190734863,28898900,11.40083122253418
ORCL,2001-04-10,14.470000267028809,15.470000267028809,14.25,14.970000267028809,48270800,12.147359848022461
ORCL,2001-04-11,15.600000381469727,15.729999542236328,15.010000228881836,15.529999732971191,66768000,12.601773262023926
ORCL,2001-04-12,15.449999809265137,16,15.34000015258789,15.819999694824219,46220500,12.837088584899902
ORCL,2001-04-16,16,16.709999084472656,15.600000381469727,15.960000038146973,43783600,12.950692176818848
ORCL,2001-04-17,15.470000267028809,16.649999618530273,15.40999984741211,16.219999313354492,40606700,13.16166877746582
ORCL,2001-04-18,17.350000381469727,19.200000762939453,17,17.920000076293945,95540700,14.54112720489502
ORCL,2001-04-19,19.65999984741211,20.540000915527344,19.31999969482422,20.31999969482422,103097600,16.488601684570312
ORCL,2001-04-20,20.59000015258789,20.84000015258789,19.31999969482422,19.75,60473500,16.026079177856445
ORCL,2001-04-23,18.329999923706055,18.5,16.920000076293945,17.149999618530273,61003400,13.916315078735352
ORCL,2001-04-24,16.899999618530273,18.079999923706055,16.719999313354492,16.969999313354492,53129800,13.770252227783203
ORCL,2001-04-25,17.110000610351562,17.579999923706055,16.649999618530273,17.25,42959000,13.99746036529541
ORCL,2001-04-26,18.15999984741211,18.25,16.799999237060547,16.899999618530273,45575700,13.713449478149414
ORCL,2001-04-27,17.40999984741211,17.469999313354492,16.670000076293945,17.149999618530273,47171900,13.916315078735352
ORCL,2001-04-30,17.770000457763672,17.8799991607666,15.869999885559082,16.15999984741211,92948800,13.112979888916016
ORCL,2001-05-01,16.31999969482422,16.360000610351562,15.520000457763672,16.040000915527344,64021600,13.015609741210938
ORCL,2001-05-02,16.850000381469727,17.229999542236328,16,17.170000076293945,65788100,13.932544708251953
ORCL,2001-05-03,16.81999969482422,17.170000076293945,16.209999084472656,16.450000762939453,50568500,13.348302841186523
ORCL,2001-05-04,16.139999389648438,17.200000762939453,15.960000038146973,17.09000015258789,48155400,13.86762809753418
ORCL,2001-05-07,17.139999389648438,17.200000762939453,16.510000228881836,16.8700008392334,46012500,13.689112663269043
ORCL,2001-05-08,17.25,17.270000457763672,16.540000915527344,17.040000915527344,34351300,13.827054977416992
ORCL,2001-05-09,16.65999984741211,17.549999237060547,16.459999084472656,17.059999465942383,41358100,13.843283653259277
ORCL,2001-05-10,17.270000457763672,17.479999542236328,16.3799991607666,16.389999389648438,40520200,13.299612998962402
ORCL,2001-05-11,16.3799991607666,16.520000457763672,15.859999656677246,15.899999618530273,34225400,12.902006149291992
ORCL,2001-05-14,16.079999923706055,16.489999771118164,16,16.040000915527344,27117300,13.015609741210938
ORCL,2001-05-15,16.209999084472656,16.5,15.680000305175781,15.930000305175781,38532000,12.926349639892578
ORCL,2001-05-16,15.720000267028809,16.420000076293945,15.449999809265137,16.399999618530273,61700300,13.30772876739502
ORCL,2001-05-17,16.420000076293945,16.790000915527344,15.949999809265137,16.1200008392334,44326500,13.080521583557129
ORCL,2001-05-18,16.010000228881836,16.350000381469727,15.880000114440918,16.280000686645508,29843000,13.210355758666992
ORCL,2001-05-21,16.270000457763672,18.209999084472656,16.190000534057617,18.100000381469727,68843600,14.687185287475586
ORCL,2001-05-22,18.350000381469727,18.520000457763672,17.459999084472656,17.579999923706055,61060300,14.265236854553223
ORCL,2001-05-23,17.209999084472656,17.260000228881836,16.75,16.829999923706055,41615300,13.656657218933105
ORCL,2001-05-24,16.860000610351562,17.399999618530273,16.31999969482422,17.299999237060547,30695500,14.038030624389648
ORCL,2001-05-25,16.969999313354492,17.149999618530273,16.420000076293945,16.510000228881836,27635500,13.396989822387695
ORCL,2001-05-29,16.3700008392334,16.43000030517578,15.4399995803833,15.609999656677246,44873200,12.666682243347168
ORCL,2001-05-30,15.359999656677246,16,14.449999809265137,14.510000228881836,60895300,11.774089813232422
ORCL,2001-05-31,14.649999618530273,15.890000343322754,14.600000381469727,15.300000190734863,77868700,12.41513729095459
ORCL,2001-06-01,15.5,15.989999771118164,15.260000228881836,15.859999656677246,38975400,12.869544982910156
ORCL,2001-06-04,16.530000686645508,16.540000915527344,15.930000305175781,16.059999465942383,34347900,13.03183364868164
ORCL,2001-06-05,16.1200008392334,16.959999084472656,16.09000015258789,16.760000228881836,37528800,13.599847793579102
ORCL,2001-06-06,16.940000534057617,17.239999771118164,16.799999237060547,17,43538700,13.79459285736084
ORCL,2001-06-07,16.860000610351562,17.399999618530273,16.610000610351562,17.329999923706055,33703600,14.06237506866455
ORCL,2001-06-08,17.280000686645508,17.5,16.920000076293945,17.010000228881836,21379300,13.802715301513672
ORCL,2001-06-11,17,17.010000228881836,16.020000457763672,16.190000534057617,26158600,13.1373291015625
ORCL,2001-06-12,16.010000228881836,16.360000610351562,15.34000015258789,16.139999389648438,35267300,13.096753120422363
ORCL,2001-06-13,16.350000381469727,16.450000762939453,15.34000015258789,15.5,34243200,12.577428817749023
ORCL,2001-06-14,15.359999656677246,15.369999885559082,14.699999809265137,14.850000381469727,45062500,12.049985885620117
ORCL,2001-06-15,14.75,15.5,14.65999984741211,15,59629800,12.171701431274414
ORCL,2001-06-18,15.229999542236328,15.300000190734863,14.619999885559082,14.84000015258789,51419000,12.041874885559082
ORCL,2001-06-19,17.049999237060547,17.079999923706055,16.440000534057617,16.760000228881836,123132300,13.599847793579102
ORCL,2001-06-20,16.520000457763672,17.770000457763672,16.440000534057617,17.520000457763672,64848800,14.216546058654785
ORCL,2001-06-21,17.459999084472656,18.040000915527344,17.299999237060547,17.899999618530273,42898000,14.524901390075684
ORCL,2001-06-22,17.799999237060547,17.969999313354492,17.350000381469727,17.479999542236328,29738200,14.184097290039062
ORCL,2001-06-25,17.649999618530273,18.059999465942383,17.510000228881836,17.770000457763672,30607400,14.419415473937988
ORCL,2001-06-26,17.350000381469727,19,17.010000228881836,18.440000534057617,58071400,14.963077545166016
ORCL,2001-06-27,18.559999465942383,18.84000015258789,17.700000762939453,18.040000915527344,56799800,14.638503074645996
ORCL,2001-06-28,18.389999389648438,19.6299991607666,18.290000915527344,19.18000030517578,72499100,15.56354808807373
ORCL,2001-06-29,19.190000534057617,20.020000457763672,17.799999237060547,19,60090400,15.417494773864746
ORCL,2001-07-02,19.239999771118164,20,19.06999969482422,19.579999923706055,29413600,15.888130187988281
ORCL,2001-07-03,19.389999389648438,20,18.780000686645508,19.770000457763672,22039400,16.042306900024414
ORCL,2001-07-05,19.3799991607666,19.90999984741211,18.899999618530273,18.93000030517578,29051400,15.360695838928223
ORCL,2001-07-06,18.6299991607666,18.950000762939453,18.040000915527344,18.209999084472656,28647000,14.776451110839844
ORCL,2001-07-09,18.18000030517578,19.329999923706055,18.100000381469727,18.90999984741211,32770400,15.344460487365723
ORCL,2001-07-10,19.09000015258789,19.459999084472656,17.559999465942383,17.59000015258789,37848700,14.273347854614258
ORCL,2001-07-11,17.56999969482422,18.100000381469727,17.459999084472656,18,35511200,14.606040000915527
ORCL,2001-07-12,18.93000030517578,19.93000030517578,18.200000762939453,19.65999984741211,45614700,15.953043937683105
ORCL,2001-07-13,19.260000228881836,19.899999618530273,19.100000381469727,19.540000915527344,31009700,15.855671882629395
ORCL,2001-07-16,19.309999465942383,19.790000915527344,18.510000228881836,18.700000762939453,27119500,15.17405891418457
ORCL,2001-07-17,18.520000457763672,19.579999923706055,18.459999084472656,19.5,30114100,15.82321548461914
ORCL,2001-07-18,18.84000015258789,19.40999984741211,18.579999923706055,18.780000686645508,27427000,15.23897933959961
ORCL,2001-07-19,19.040000915527344,19.690000534057617,18.56999969482422,19.170000076293945,32984700,15.555437088012695
ORCL,2001-07-20,19.020000457763672,19.15999984741211,18.700000762939453,19.06999969482422,25359300,15.474289894104004
ORCL,2001-07-23,19.1299991607666,19.299999237060547,18.100000381469727,18.1299991607666,25795800,14.711527824401855
ORCL,2001-07-24,18.209999084472656,18.700000762939453,17.8799991607666,18.209999084472656,33028800,14.776451110839844
ORCL,2001-07-25,18.389999389648438,19.34000015258789,18.309999465942383,19.260000228881836,36470800,15.628466606140137
ORCL,2001-07-26,19.079999923706055,19.549999237060547,18.68000030517578,19.40999984741211,36148800,15.750182151794434
ORCL,2001-07-27,19.139999389648438,20,18.75,19.059999465942383,28020000,15.466171264648438
ORCL,2001-07-30,19.06999969482422,19.18000030517578,18.450000762939453,18.670000076293945,25210800,15.149710655212402
ORCL,2001-07-31,18.600000381469727,18.959999084472656,18.040000915527344,18.079999923706055,43749700,14.670958518981934
ORCL,2001-08-01,18.360000610351562,18.84000015258789,18.100000381469727,18.31999969482422,37145400,14.865706443786621
ORCL,2001-08-02,18.670000076293945,18.850000381469727,17.979999542236328,18.309999465942383,33431000,14.857592582702637
ORCL,2001-08-03,18.31999969482422,18.34000015258789,17.899999618530273,18,28608900,14.606040000915527
ORCL,2001-08-06,17.68000030517578,18.010000228881836,17.309999465942383,17.459999084472656,24829900,14.167859077453613
ORCL,2001-08-07,17.399999618530273,17.440000534057617,17.010000228881836,17.239999771118164,33877700,13.989343643188477
ORCL,2001-08-08,17.040000915527344,17.600000381469727,16.149999618530273,16.299999237060547,47257900,13.226584434509277
ORCL,2001-08-09,16.31999969482422,16.420000076293945,15.850000381469727,15.989999771118164,46391600,12.975037574768066
ORCL,2001-08-10,15.779999732971191,15.920000076293945,15,15.15999984741211,61738800,12.301538467407227
ORCL,2001-08-13,15.039999961853027,15.90999984741211,14.770000457763672,15.6899995803833,47255700,12.73160171508789
ORCL,2001-08-14,15.930000305175781,16.31999969482422,15.460000038146973,15.550000190734863,37069400,12.617998123168945
ORCL,2001-08-15,15.609999656677246,15.819999694824219,14.960000038146973,15.010000228881836,33463100,12.179816246032715
ORCL,2001-08-16,14.819999694824219,15.350000381469727,14.670000076293945,15.3100004196167,38077500,12.423254013061523
ORCL,2001-08-17,14.899999618530273,15.09000015258789,14.630000114440918,14.720000267028809,25901300,11.944499015808105
ORCL,2001-08-20,14.699999809265137,14.920000076293945,14.420000076293945,14.8100004196167,25332300,12.017524719238281
ORCL,2001-08-21,14.869999885559082,15.25,14.079999923706055,14.130000114440918,28873200,11.465740203857422
ORCL,2001-08-22,14.380000114440918,14.779999732971191,14.020000457763672,14.640000343322754,28870500,11.879584312438965
ORCL,2001-08-23,14.520000457763672,15.029999732971191,14,14.010000228881836,31620300,11.368371963500977
ORCL,2001-08-24,14.40999984741211,15.289999961853027,14.109999656677246,15.1899995803833,33658100,12.32588005065918
ORCL,2001-08-27,15.130000114440918,15.279999732971191,14.75,14.930000305175781,23745200,12.11490535736084
ORCL,2001-08-28,14.9399995803833,15,13.979999542236328,14.010000228881836,36618900,11.368371963500977
ORCL,2001-08-29,14.199999809265137,14.210000038146973,13.239999771118164,13.350000381469727,43939900,10.832812309265137
ORCL,2001-08-30,13.079999923706055,13.399999618530273,11.819999694824219,12,76405600,9.737361907958984
ORCL,2001-08-31,12.100000381469727,12.829999923706055,12.039999961853027,12.210000038146973,38723800,9.907767295837402
ORCL,2001-09-04,12.529999732971191,13.029999732971191,12.010000228881836,12.079999923706055,45400800,9.802279472351074
ORCL,2001-09-05,12.25,12.539999961853027,11.619999885559082,12.069999694824219,58220600,9.794161796569824
ORCL,2001-09-06,11.819999694824219,12.050000190734863,10.850000381469727,10.920000076293945,74982200,8.860998153686523
ORCL,2001-09-07,10.859999656677246,11.3100004196167,10.550000190734863,11.069999694824219,48172100,8.982717514038086
ORCL,2001-09-10,10.890000343322754,11.520000457763672,10.850000381469727,11.460000038146973,53889500,9.299182891845703
ORCL,2001-09-17,10.289999961853027,11.300000190734863,10.239999771118164,11.010000228881836,63861900,8.934027671813965
ORCL,2001-09-18,10.949999809265137,11.630000114440918,10.699999809265137,11.380000114440918,77758800,9.234265327453613
ORCL,2001-09-19,11.229999542236328,11.529999732971191,10.260000228881836,11.199999809265137,67253400,9.088208198547363
ORCL,2001-09-20,10.789999961853027,11.539999961853027,10.739999771118164,11.3100004196167,57281700,9.177464485168457
ORCL,2001-09-21,10.1899995803833,11.149999618530273,10.15999984741211,10.760000228881836,80169100,8.731167793273926
ORCL,2001-09-24,11.300000190734863,12.739999771118164,11.25,12.520000457763672,76525500,10.15931510925293
ORCL,2001-09-25,12.65999984741211,13.0600004196167,12.149999618530273,12.25,57355300,9.940227508544922
ORCL,2001-09-26,12.489999771118164,12.539999961853027,11.920000076293945,12.199999809265137,39057600,9.899654388427734
ORCL,2001-09-27,11.970000267028809,12.319999694824219,11.770000457763672,12.039999961853027,41609600,9.769822120666504
ORCL,2001-09-28,12.170000076293945,12.739999771118164,12.069999694824219,12.579999923706055,44276500,10.208000183105469
ORCL,2001-10-01,12.470000267028809,12.699999809265137,12.180000305175781,12.579999923706055,30206800,10.208000183105469
ORCL,2001-10-02,12.520000457763672,12.84000015258789,12.34000015258789,12.600000381469727,42296100,10.224230766296387
ORCL,2001-10-03,12.369999885559082,14.15999984741211,12.229999542236328,13.65999984741211,71058700,11.08436393737793
ORCL,2001-10-04,14.100000381469727,14.59000015258789,13.609999656677246,13.789999961853027,57506300,11.189854621887207
ORCL,2001-10-05,13.510000228881836,14.420000076293945,13.369999885559082,14.199999809265137,39470600,11.522547721862793
ORCL,2001-10-08,13.8100004196167,14.399999618530273,13.630000114440918,13.899999618530273,30967900,11.279109954833984
ORCL,2001-10-09,14.020000457763672,14.050000190734863,13.420000076293945,13.699999809265137,28599600,11.116820335388184
ORCL,2001-10-10,13.5,14.449999809265137,13.380000114440918,14.289999961853027,38833200,11.59557819366455
ORCL,2001-10-11,14.529999732971191,15,14.5,14.970000267028809,49702400,12.147359848022461
ORCL,2001-10-12,14.5600004196167,14.949999809265137,14.199999809265137,14.9399995803833,41655100,12.123019218444824
ORCL,2001-10-15,14.470000267028809,14.739999771118164,14.210000038146973,14.4399995803833,49779400,11.717292785644531
ORCL,2001-10-16,14.550000190734863,14.979999542236328,14.390000343322754,14.9399995803833,32793500,12.123019218444824
ORCL,2001-10-17,15.270000457763672,15.350000381469727,13.630000114440918,13.65999984741211,54189200,11.08436393737793
ORCL,2001-10-18,13.710000038146973,14.460000038146973,13.59000015258789,14.260000228881836,40798900,11.571231842041016
ORCL,2001-10-19,14.079999923706055,14.609999656677246,13.850000381469727,14.539999961853027,35524500,11.798436164855957
ORCL,2001-10-22,14.319999694824219,14.989999771118164,14.210000038146973,14.949999809265137,24091900,12.131132125854492
ORCL,2001-10-23,15.039999961853027,15.479999542236328,14.800000190734863,15.010000228881836,38775600,12.179816246032715
ORCL,2001-10-24,14.670000076293945,15.069999694824219,14.430000305175781,14.65999984741211,59223700,11.895811080932617
ORCL,2001-10-25,14,14.100000381469727,13.260000228881836,13.949999809265137,82909100,11.319684028625488
ORCL,2001-10-26,13.710000038146973,14.079999923706055,13.399999618530273,13.579999923706055,46623900,11.019445419311523
ORCL,2001-10-29,13.420000076293945,13.859999656677246,13.210000038146973,13.399999618530273,39469900,10.873387336730957
ORCL,2001-10-30,13.329999923706055,13.819999694824219,13.100000381469727,13.5,39623500,10.954532623291016
ORCL,2001-10-31,13.869999885559082,14.180000305175781,13.470000267028809,13.5600004196167,36448300,11.003220558166504
ORCL,2001-11-01,13.59000015258789,14.220000267028809,13.420000076293945,14.170000076293945,37005300,11.498202323913574
ORCL,2001-11-02,14.109999656677246,14.550000190734863,13.899999618530273,14.449999809265137,30795000,11.7254056930542
ORCL,2001-11-05,14.819999694824219,15.149999618530273,14.600000381469727,14.960000038146973,35243400,12.13924503326416
ORCL,2001-11-06,14.680000305175781,15.289999961853027,14.4399995803833,15.220000267028809,34708200,12.350223541259766
ORCL,2001-11-07,15.0600004196167,15.9399995803833,15,15.579999923706055,44046600,12.642341613769531
ORCL,2001-11-08,15.630000114440918,16.280000686645508,15.220000267028809,15.449999809265137,46697600,12.536852836608887
ORCL,2001-11-09,15.369999885559082,15.6899995803833,15.180000305175781,15.380000114440918,29770800,12.480049133300781
ORCL,2001-11-12,15.140000343322754,15.529999732971191,14.640000343322754,15.399999618530273,27878300,12.496280670166016
ORCL,2001-11-13,15.130000114440918,15.270000457763672,14.279999732971191,14.520000457763672,89914000,11.782207489013672
ORCL,2001-11-14,14.829999923706055,15.069999694824219,14.199999809265137,14.920000076293945,52842700,12.106791496276855
ORCL,2001-11-15,14.680000305175781,15.25,14.5,14.789999961853027,41385800,12.001302719116211
ORCL,2001-11-16,14.859999656677246,14.920000076293945,14.369999885559082,14.550000190734863,40618100,11.806553840637207
ORCL,2001-11-19,14.819999694824219,15.050000190734863,14.5,14.869999885559082,30458900,12.066216468811035
ORCL,2001-11-20,14.800000190734863,15.180000305175781,14.539999961853027,14.5600004196167,40052100,11.814667701721191
ORCL,2001-11-21,14.5,14.720000267028809,13.970000267028809,14.079999923706055,33836400,11.425171852111816
ORCL,2001-11-23,14.140000343322754,14.449999809265137,14.079999923706055,14.40999984741211,10846300,11.692947387695312
ORCL,2001-11-26,14.539999961853027,14.789999961853027,14.449999809265137,14.739999771118164,32643100,11.960728645324707
ORCL,2001-11-27,14.569999694824219,14.920000076293945,14.229999542236328,14.420000076293945,36021500,11.701066970825195
ORCL,2001-11-28,14.319999694824219,14.880000114440918,14.069999694824219,14.119999885559082,30083900,11.457626342773438
ORCL,2001-11-29,14.319999694824219,14.5,14,14.1899995803833,36810100,11.51442813873291
ORCL,2001-11-30,14.40999984741211,14.779999732971191,13.680000305175781,14.029999732971191,74143100,11.384599685668945
ORCL,2001-12-03,13.819999694824219,14.270000457763672,13.649999618530273,13.699999809265137,42093800,11.116820335388184
ORCL,2001-12-04,13.869999885559082,13.899999618530273,13.319999694824219,13.800000190734863,47757100,11.197969436645508
ORCL,2001-12-05,14.5,15.380000114440918,14.449999809265137,15.369999885559082,113746800,12.47193717956543
ORCL,2001-12-06,15.609999656677246,16.030000686645508,15.5,15.899999618530273,67014700,12.902006149291992
ORCL,2001-12-07,15.739999771118164,15.949999809265137,15.550000190734863,15.90999984741211,42468600,12.91012191772461
ORCL,2001-12-10,15.640000343322754,16.020000457763672,15.25,15.420000076293945,35877600,12.512513160705566
ORCL,2001-12-11,15.710000038146973,15.760000228881836,15.100000381469727,15.109999656677246,41071500,12.26096248626709
ORCL,2001-12-12,15.279999732971191,15.449999809265137,14.75,15.100000381469727,44940700,12.252847671508789
ORCL,2001-12-13,14.739999771118164,15.25,14.390000343322754,14.670000076293945,52531500,11.90392780303955
ORCL,2001-12-14,14.649999618530273,14.699999809265137,14.3100004196167,14.569999694824219,54346500,11.822782516479492
ORCL,2001-12-17,14.449999809265137,15,14.399999618530273,14.789999961853027,32530700,12.001302719116211
ORCL,2001-12-18,15,15.300000190734863,14.90999984741211,15.050000190734863,40321500,12.212276458740234
ORCL,2001-12-19,14.8100004196167,15.399999618530273,14.779999732971191,14.920000076293945,59069000,12.106791496276855
ORCL,2001-12-20,14.850000381469727,14.90999984741211,14.399999618530273,14.489999771118164,44289800,11.757863998413086
ORCL,2001-12-21,14.789999961853027,14.9399995803833,14.350000381469727,14.380000114440918,59252900,11.668610572814941
ORCL,2001-12-24,14.40999984741211,14.640000343322754,14.229999542236328,14.34000015258789,12753700,11.636151313781738
ORCL,2001-12-26,14.260000228881836,14.699999809265137,14.079999923706055,14.09000015258789,26817000,11.43328857421875
ORCL,2001-12-27,14.100000381469727,14.25,13.869999885559082,13.989999771118164,31281100,11.352142333984375
ORCL,2001-12-28,14.0600004196167,14.359999656677246,14.010000228881836,14.0600004196167,24629700,11.408945083618164
ORCL,2001-12-31,14.100000381469727,14.229999542236328,13.800000190734863,13.8100004196167,29857600,11.206086158752441
ORCL,2002-01-02,13.979999542236328,14.0600004196167,13.800000190734863,13.979999542236328,42477900,11.344026565551758
ORCL,2002-01-03,14.149999618530273,15.34000015258789,14.100000381469727,15.289999961853027,77498300,12.407022476196289
ORCL,2002-01-04,15.5600004196167,15.890000343322754,15.25,15.449999809265137,42962600,12.536852836608887
ORCL,2002-01-07,15.680000305175781,15.760000228881836,15.270000457763672,15.489999771118164,33672400,12.56931209564209
ORCL,2002-01-08,15.399999618530273,16.010000228881836,15.390000343322754,15.75,39963400,12.780290603637695
ORCL,2002-01-09,16.290000915527344,17.25,16.229999542236328,16.729999542236328,104852700,13.575499534606934
ORCL,2002-01-10,16.649999618530273,17.030000686645508,16.360000610351562,16.690000534057617,42615900,13.543046951293945
ORCL,2002-01-11,16.690000534057617,16.860000610351562,16.200000762939453,16.270000457763672,41520900,13.202241897583008
ORCL,2002-01-14,16.06999969482422,16.68000030517578,16.030000686645508,16.389999389648438,36595900,13.299612998962402
ORCL,2002-01-15,16.479999542236328,17,16.399999618530273,16.989999771118164,42148200,13.786479949951172
ORCL,2002-01-16,16.649999618530273,17.040000915527344,16.510000228881836,16.579999923706055,38500400,13.4537935256958
ORCL,2002-01-17,16.93000030517578,17.5,16.790000915527344,17.219999313354492,49705700,13.973113059997559
ORCL,2002-01-18,16.75,16.8700008392334,16.440000534057617,16.479999542236328,44563400,13.37264633178711
ORCL,2002-01-22,16.68000030517578,16.969999313354492,15.920000076293945,15.9399995803833,42317200,12.934460639953613
ORCL,2002-01-23,16.049999237060547,16.950000762939453,15.829999923706055,16.75,45388000,13.591734886169434
ORCL,2002-01-24,17.1200008392334,17.43000030517578,17.030000686645508,17.25,46794400,13.99746036529541
ORCL,2002-01-25,16.969999313354492,17.420000076293945,16.670000076293945,16.690000534057617,41197100,13.543046951293945
ORCL,2002-01-28,16.920000076293945,17.139999389648438,16.75,16.899999618530273,27499800,13.713449478149414
ORCL,2002-01-29,16.809999465942383,17.100000381469727,16.290000915527344,16.5,42884700,13.388872146606445
ORCL,2002-01-30,16.469999313354492,16.700000762939453,15.819999694824219,16.6200008392334,46967300,13.486250877380371
ORCL,2002-01-31,17,17.329999923706055,16.649999618530273,17.260000228881836,52355800,14.005575180053711
ORCL,2002-02-01,16.780000686645508,17.030000686645508,16.329999923706055,16.389999389648438,50686200,13.299612998962402
ORCL,2002-02-04,16.440000534057617,16.639999389648438,15.90999984741211,16.1200008392334,40447500,13.080521583557129
ORCL,2002-02-05,15.970000267028809,16.260000228881836,15.779999732971191,15.8100004196167,40088800,12.82897663116455
ORCL,2002-02-06,16.09000015258789,16.170000076293945,15.649999618530273,16.040000915527344,39840500,13.015609741210938
ORCL,2002-02-07,15.899999618530273,16.469999313354492,15.739999771118164,15.920000076293945,34368100,12.918232917785645
ORCL,2002-02-08,15.989999771118164,16.25,15.359999656677246,16.18000030517578,35752800,13.1292085647583
ORCL,2002-02-11,16.059999465942383,16.399999618530273,15.930000305175781,16.350000381469727,27446200,13.267154693603516
ORCL,2002-02-12,16.18000030517578,16.600000381469727,16,16.18000030517578,27703500,13.1292085647583
ORCL,2002-02-13,16.3799991607666,16.40999984741211,16.040000915527344,16.1200008392334,24804300,13.080521583557129
ORCL,2002-02-14,16.190000534057617,16.860000610351562,16.079999923706055,16.31999969482422,31951400,13.24281120300293
ORCL,2002-02-15,16.3700008392334,16.440000534057617,15.40999984741211,15.489999771118164,35977500,12.56931209564209
ORCL,2002-02-19,15.329999923706055,15.600000381469727,14.510000228881836,14.789999961853027,46342700,12.001302719116211
ORCL,2002-02-20,15.109999656677246,15.75,14.949999809265137,15.510000228881836,42658600,12.585546493530273
ORCL,2002-02-21,15.520000457763672,15.800000190734863,15.239999771118164,15.260000228881836,35673800,12.382681846618652
ORCL,2002-02-22,15.289999961853027,15.6899995803833,14.720000267028809,15.5,31700700,12.577428817749023
ORCL,2002-02-25,15.579999923706055,16.450000762939453,15.520000457763672,16.34000015258789,41281500,13.259047508239746
ORCL,2002-02-26,16.329999923706055,16.81999969482422,16.270000457763672,16.530000686645508,41557900,13.413217544555664
ORCL,2002-02-27,16.719999313354492,16.889999389648438,15.989999771118164,16.3700008392334,40283300,13.283390998840332
ORCL,2002-02-28,16.389999389648438,16.950000762939453,16.3799991607666,16.6200008392334,48930600,13.486250877380371
ORCL,2002-03-01,16.65999984741211,16.719999313354492,15.550000190734863,15.989999771118164,78055500,12.975037574768066
ORCL,2002-03-04,13.949999809265137,14.050000190734863,12.949999809265137,13.670000076293945,208718700,11.09247875213623
ORCL,2002-03-05,13.970000267028809,14.140000343322754,13.670000076293945,13.850000381469727,72999800,11.238542556762695
ORCL,2002-03-06,13.800000190734863,14.210000038146973,13.630000114440918,14.140000343322754,47536200,11.473858833312988
ORCL,2002-03-07,14.470000267028809,14.529999732971191,13.720000267028809,14,38756800,11.360258102416992
ORCL,2002-03-08,14.420000076293945,14.550000190734863,14.100000381469727,14.199999809265137,42591600,11.522547721862793
ORCL,2002-03-11,14.149999618530273,14.75,14.039999961853027,14.5,31683800,11.765978813171387
ORCL,2002-03-12,14.390000343322754,14.630000114440918,14.239999771118164,14.4399995803833,30116900,11.717292785644531
ORCL,2002-03-13,14.329999923706055,14.40999984741211,13.859999656677246,13.890000343322754,33362500,11.270997047424316
ORCL,2002-03-14,13.960000038146973,14.079999923706055,13.380000114440918,13.4399995803833,46463700,10.905847549438477
ORCL,2002-03-15,12.899999618530273,13.029999732971191,12.59000015258789,12.600000381469727,121186000,10.224230766296387
ORCL,2002-03-18,12.829999923706055,13.010000228881836,12.470000267028809,12.600000381469727,49182600,10.224230766296387
ORCL,2002-03-19,12.739999771118164,13.15999984741211,12.699999809265137,12.8100004196167,37202500,10.394637107849121
ORCL,2002-03-20,12.65999984741211,13.050000190734863,12.520000457763672,12.539999961853027,35961200,10.175549507141113
ORCL,2002-03-21,12.649999618530273,13.25,12.4399995803833,13.149999618530273,49338700,10.670528411865234
ORCL,2002-03-22,13.260000228881836,13.5,12.770000457763672,12.850000381469727,40552600,10.427092552185059
ORCL,2002-03-25,12.920000076293945,13,12.5,12.520000457763672,30843100,10.15931510925293
ORCL,2002-03-26,12.510000228881836,13,12.460000038146973,12.710000038146973,37668400,10.313490867614746
ORCL,2002-03-27,12.729999542236328,12.819999694824219,12.550000190734863,12.630000114440918,28081700,10.248571395874023
ORCL,2002-03-28,12.75,12.890000343322754,12.59000015258789,12.800000190734863,24038700,10.386517524719238
ORCL,2002-04-01,12.600000381469727,12.890000343322754,12.5,12.84000015258789,28660500,10.41897964477539
ORCL,2002-04-02,12.569999694824219,12.710000038146973,12.470000267028809,12.529999732971191,28503600,10.16742992401123
ORCL,2002-04-03,12.550000190734863,12.720000267028809,12.319999694824219,12.479999542236328,29135700,10.126856803894043
ORCL,2002-04-04,12.359999656677246,12.59000015258789,12.039999961853027,12.220000267028809,31358700,9.91588306427002
ORCL,2002-04-05,12.34000015258789,12.529999732971191,12.029999732971191,12.130000114440918,25132200,9.842850685119629
ORCL,2002-04-08,11.960000038146973,12.369999885559082,11.770000457763672,12.34000015258789,29156800,10.013254165649414
ORCL,2002-04-09,12.329999923706055,12.380000114440918,11.829999923706055,11.979999542236328,36219100,9.721137046813965
ORCL,2002-04-10,11.920000076293945,12.079999923706055,10.859999656677246,11.550000190734863,60553900,9.372211456298828
ORCL,2002-04-11,11.329999923706055,11.4399995803833,10.90999984741211,10.9399995803833,41736500,8.877227783203125
ORCL,2002-04-12,11.09000015258789,11.600000381469727,10.920000076293945,11.510000228881836,45762600,9.339754104614258
ORCL,2002-04-15,11.609999656677246,11.779999732971191,11.289999961853027,11.300000190734863,34398400,9.169349670410156
ORCL,2002-04-16,11.6899995803833,12.279999732971191,11.539999961853027,12.0600004196167,29575900,9.786051750183105
ORCL,2002-04-17,12.010000228881836,12.149999618530273,11.680000305175781,11.779999732971191,32665700,9.558847427368164
ORCL,2002-04-18,11.850000381469727,12.050000190734863,11.59000015258789,11.649999618530273,32099900,9.453357696533203
ORCL,2002-04-19,11.880000114440918,12.100000381469727,11.75,11.930000305175781,26765600,9.680563926696777
ORCL,2002-04-22,11.75,11.8100004196167,11.329999923706055,11.430000305175781,41638100,9.27484130859375
ORCL,2002-04-23,11.4399995803833,11.460000038146973,10.880000114440918,11.119999885559082,52599600,9.023293495178223
ORCL,2002-04-24,11.039999961853027,11.130000114440918,10.5,10.5,57097300,8.520193099975586
ORCL,2002-04-25,10.5,10.90999984741211,10.449999809265137,10.5,44673800,8.520193099975586
ORCL,2002-04-26,10.6899995803833,10.829999923706055,10.100000381469727,10.130000114440918,39596300,8.2199554443359375
ORCL,2002-04-29,10.220000267028809,10.449999809265137,10.130000114440918,10.430000305175781,42502700,8.463390350341797
ORCL,2002-04-30,10.329999923706055,10.470000267028809,10,10.039999961853027,69154400,8.146925926208496
ORCL,2002-05-01,9.930000305175781,10,8.880000114440918,9.449999809265137,108231800,7.668173313140869
ORCL,2002-05-02,9.34000015258789,9.510000228881836,8.149999618530273,8.550000190734863,127028400,6.937870502471924
ORCL,2002-05-03,8.460000038146973,8.539999961853027,7.840000152587891,8.430000305175781,110031900,6.840499401092529
ORCL,2002-05-06,8.25,8.510000228881836,8.149999618530273,8.220000267028809,64023900,6.670094013214111
ORCL,2002-05-07,8.25,8.4399995803833,7.5,8.25,100174400,6.694436073303223
ORCL,2002-05-08,8.699999809265137,9.180000305175781,8.520000457763672,9.149999618530273,64747900,7.424737930297852
ORCL,2002-05-09,9.039999961853027,9.069999694824219,8.40999984741211,8.479999542236328,44338200,6.881067752838135
ORCL,2002-05-10,8.5,8.630000114440918,8,8.010000228881836,51678300,6.499690055847168
ORCL,2002-05-13,8.199999809265137,8.5600004196167,8.079999923706055,8.470000267028809,47133400,6.872956275939941
ORCL,2002-05-14,8.90999984741211,9.050000190734863,8.569999694824219,8.8100004196167,69514000,7.1488494873046875
ORCL,2002-05-15,8.649999618530273,9.720000267028809,8.550000190734863,9.1899995803833,84175000,7.4571967124938965
ORCL,2002-05-16,9.270000457763672,9.65999984741211,9.1899995803833,9.579999923706055,44102600,7.77366304397583
ORCL,2002-05-17,9.770000457763672,10,9.380000114440918,9.5600004196167,46574200,7.75743293762207
ORCL,2002-05-20,9.380000114440918,9.449999809265137,8.600000381469727,9.109999656677246,36387600,7.392281532287598
ORCL,2002-05-21,9.170000076293945,9.399999618530273,8.739999771118164,8.850000381469727,42013800,7.1813063621521
ORCL,2002-05-22,8.720000267028809,8.920000076293945,8.4399995803833,8.800000190734863,59710300,7.1407341957092285
ORCL,2002-05-23,9.020000457763672,9.40999984741211,8.800000190734863,9.369999885559082,43943400,7.603260517120361
ORCL,2002-05-24,9.199999809265137,9.239999771118164,8.789999961853027,8.850000381469727,28872400,7.1813063621521
ORCL,2002-05-28,9.050000190734863,9.0600004196167,8.569999694824219,8.9399995803833,30326100,7.254335880279541
ORCL,2002-05-29,8.84000015258789,8.9399995803833,8.399999618530273,8.399999618530273,37093300,6.816153049468994
ORCL,2002-05-30,8.350000381469727,8.779999732971191,8.25,8.420000076293945,45703700,6.832381725311279
ORCL,2002-05-31,8.479999542236328,8.520000457763672,7.840000152587891,7.920000076293945,52579400,6.4266581535339355
ORCL,2002-06-03,7.800000190734863,8.1899995803833,7.269999980926514,7.320000171661377,86670000,5.939792156219482
ORCL,2002-06-04,7.46999979019165,8.069999694824219,7.25,7.820000171661377,80771800,6.345515727996826
ORCL,2002-06-05,7.869999885559082,8.670000076293945,7.590000152587891,8.65999984741211,60986500,7.027130126953125
ORCL,2002-06-06,8.449999809265137,8.489999771118164,8.0600004196167,8.149999618530273,59408000,6.613292217254639
ORCL,2002-06-07,7.929999828338623,8.729999542236328,7.869999885559082,8.359999656677246,54034000,6.783695697784424
ORCL,2002-06-10,8.420000076293945,8.430000305175781,8.079999923706055,8.140000343322754,38192900,6.605177879333496
ORCL,2002-06-11,8.289999961853027,8.479999542236328,7.96999979019165,8.029999732971191,39634900,6.51591682434082
ORCL,2002-06-12,7.909999847412109,8.300000190734863,7.730000019073486,8.260000228881836,61515800,6.702551364898682
ORCL,2002-06-13,8.199999809265137,8.420000076293945,8.079999923706055,8.260000228881836,45476900,6.702551364898682
ORCL,2002-06-14,8.130000114440918,8.600000381469727,7.940000057220459,8.569999694824219,45042200,6.954098701477051
ORCL,2002-06-17,8.699999809265137,9.380000114440918,8.670000076293945,9.199999809265137,73449200,7.465311527252197
ORCL,2002-06-18,9.039999961853027,9.140000343322754,8.699999809265137,8.979999542236328,87006200,7.286790370941162
ORCL,2002-06-19,9.4399995803833,9.520000457763672,8.529999732971191,8.800000190734863,111863800,7.1407341957092285
ORCL,2002-06-20,8.649999618530273,8.800000190734863,8.369999885559082,8.460000038146973,56839400,6.86483907699585
ORCL,2002-06-21,8.289999961853027,8.680000305175781,8.079999923706055,8.119999885559082,62786500,6.588948726654053
ORCL,2002-06-24,8.029999732971191,8.770000457763672,7.929999828338623,8.609999656677246,59579000,6.986556529998779
ORCL,2002-06-25,8.710000038146973,8.859999656677246,8.319999694824219,8.699999809265137,57016100,7.059589385986328
ORCL,2002-06-26,8.199999809265137,9.5,8.149999618530273,9.170000076293945,76641800,7.4409661293029785
ORCL,2002-06-27,9.350000381469727,9.699999809265137,9.109999656677246,9.680000305175781,80203600,7.854804515838623
ORCL,2002-06-28,9.5,9.920000076293945,9.350000381469727,9.470000267028809,51290300,7.684401035308838
ORCL,2002-07-01,9.300000190734863,9.369999885559082,8.930000305175781,9,42506500,7.303020000457764
ORCL,2002-07-02,8.880000114440918,9,8.609999656677246,8.680000305175781,48316200,7.043359756469727
ORCL,2002-07-03,8.579999923706055,9.630000114440918,8.539999961853027,9.550000190734863,50001600,7.749316692352295
ORCL,2002-07-05,9.800000190734863,10.050000190734863,9.760000228881836,9.979999542236328,24017600,8.09823989868164
ORCL,2002-07-08,9.760000228881836,10.079999923706055,9.239999771118164,9.3100004196167,47165100,7.554571628570557
ORCL,2002-07-09,9.4399995803833,9.899999618530273,9.34000015258789,9.399999618530273,47022800,7.627600193023682
ORCL,2002-07-10,9.529999732971191,9.640000343322754,8.949999809265137,8.979999542236328,53667200,7.286790370941162
ORCL,2002-07-11,8.869999885559082,9.529999732971191,8.710000038146973,9.420000076293945,73131400,7.64382791519165
ORCL,2002-07-12,9.5600004196167,9.829999923706055,9.420000076293945,9.680000305175781,50084300,7.854804515838623
ORCL,2002-07-15,9.479999542236328,10.170000076293945,9.399999618530273,10.149999618530273,62672400,8.236186981201172
ORCL,2002-07-16,9.960000038146973,10.479999542236328,9.880000114440918,9.989999771118164,79162800,8.106350898742676
ORCL,2002-07-17,10.430000305175781,10.550000190734863,10,10.470000267028809,72719600,8.495848655700684
ORCL,2002-07-18,10.279999732971191,10.3100004196167,9.949999809265137,10.050000190734863,68437400,8.15504264831543
ORCL,2002-07-19,9.800000190734863,10.0600004196167,9.489999771118164,9.720000267028809,59706300,7.887264251708984
ORCL,2002-07-22,9.510000228881836,9.649999618530273,9.170000076293945,9.229999542236328,62146800,7.489655494689941
ORCL,2002-07-23,9.359999656677246,9.529999732971191,8.760000228881836,8.800000190734863,66680100,7.1407341957092285
ORCL,2002-07-24,8.5,9.470000267028809,8.359999656677246,9.399999618530273,70072800,7.627600193023682
ORCL,2002-07-25,9.140000343322754,9.270000457763672,8.760000228881836,9.010000228881836,62316200,7.311136245727539
ORCL,2002-07-26,9.010000228881836,9.350000381469727,8.819999694824219,9.329999923706055,44375500,7.570796489715576
ORCL,2002-07-29,9.600000381469727,9.75,9.3100004196167,9.550000190734863,49638500,7.749316692352295
ORCL,2002-07-30,9.529999732971191,10,9.4399995803833,9.869999885559082,51168000,8.008983612060547
ORCL,2002-07-31,9.720000267028809,10.010000228881836,9.579999923706055,10.010000228881836,43451400,8.122584342956543
ORCL,2002-08-01,9.899999618530273,10.039999961853027,9.479999542236328,9.670000076293945,47106200,7.846688270568848
ORCL,2002-08-02,9.529999732971191,9.65999984741211,9.050000190734863,9.40999984741211,50938500,7.635716438293457
ORCL,2002-08-05,9.300000190734863,9.489999771118164,9,9.010000228881836,40423800,7.311136245727539
ORCL,2002-08-06,9.220000267028809,9.619999885559082,9.100000381469727,9.329999923706055,51110000,7.570796489715576
ORCL,2002-08-07,9.65999984741211,9.829999923706055,9.199999809265137,9.520000457763672,51504200,7.724975109100342
ORCL,2002-08-08,9.489999771118164,10.050000190734863,9.40999984741211,10.010000228881836,45828500,8.122584342956543
ORCL,2002-08-09,9.829999923706055,10.329999923706055,9.779999732971191,9.8100004196167,48363200,7.960294246673584
ORCL,2002-08-12,9.670000076293945,10.020000457763672,9.640000343322754,9.729999542236328,33188100,7.895382881164551
ORCL,2002-08-13,9.619999885559082,9.699999809265137,9.0600004196167,9.09000015258789,54342800,7.376053333282471
ORCL,2002-08-14,9.229999542236328,10.09000015258789,9.1899995803833,10.050000190734863,54279100,8.15504264831543
ORCL,2002-08-15,10.119999885559082,10.270000457763672,9.850000381469727,10.119999885559082,56122100,8.2118377685546875
ORCL,2002-08-16,9.920000076293945,10.449999809265137,9.890000343322754,10.390000343322754,45686200,8.43093490600586
ORCL,2002-08-19,10.420000076293945,11.140000343322754,10.319999694824219,10.930000305175781,56303000,8.869114875793457
ORCL,2002-08-20,10.699999809265137,11,10.539999961853027,10.760000228881836,38054800,8.731167793273926
ORCL,2002-08-21,10.949999809265137,11.0600004196167,10.550000190734863,10.760000228881836,45105100,8.731167793273926
ORCL,2002-08-22,10.869999885559082,11.199999809265137,10.600000381469727,11.1899995803833,42098900,9.080090522766113
ORCL,2002-08-23,11.020000457763672,11.220000267028809,10.579999923706055,10.789999961853027,29674700,8.755514144897461
ORCL,2002-08-26,10.770000457763672,10.850000381469727,10.260000228881836,10.569999694824219,35549500,8.576990127563477
ORCL,2002-08-27,10.720000267028809,10.819999694824219,10.100000381469727,10.149999618530273,36429100,8.236186981201172
ORCL,2002-08-28,10.130000114440918,10.420000076293945,9.850000381469727,9.90999984741211,33652200,8.0414400100708
ORCL,2002-08-29,9.789999961853027,10.130000114440918,9.649999618530273,9.960000038146973,39768600,8.082012176513672
ORCL,2002-08-30,9.789999961853027,9.920000076293945,9.520000457763672,9.59000015258789,34935200,7.781774044036865
ORCL,2002-09-03,9.510000228881836,9.569999694824219,9,9.0600004196167,43694600,7.351709842681885
ORCL,2002-09-04,9.180000305175781,9.6899995803833,9.149999618530273,9.600000381469727,43514400,7.789890289306641
ORCL,2002-09-05,9.449999809265137,9.470000267028809,9.109999656677246,9.119999885559082,44877700,7.400395393371582
ORCL,2002-09-06,9.470000267028809,9.8100004196167,9.40999984741211,9.630000114440918,39052400,7.814233303070068
ORCL,2002-09-09,9.619999885559082,9.880000114440918,9.399999618530273,9.779999732971191,39399100,7.935952663421631
ORCL,2002-09-10,9.770000457763672,9.970000267028809,9.460000038146973,9.789999961853027,40390100,7.944065093994141
ORCL,2002-09-11,9.859999656677246,10.199999809265137,9.770000457763672,9.800000190734863,34483500,7.952181816101074
ORCL,2002-09-12,9.6899995803833,9.760000228881836,9.430000305175781,9.479999542236328,33143900,7.6925153732299805
ORCL,2002-09-13,9.489999771118164,9.859999656677246,9.430000305175781,9.729999542236328,36261100,7.895382881164551
ORCL,2002-09-16,9.710000038146973,9.75,9.050000190734863,9.279999732971191,52494500,7.530227184295654
ORCL,2002-09-17,9.399999618530273,9.420000076293945,8.779999732971191,9.029999732971191,81486100,7.327366828918457
ORCL,2002-09-18,8.239999771118164,8.539999961853027,7.809999942779541,8.319999694824219,122601600,6.7512383460998535
ORCL,2002-09-19,8.050000190734863,8.210000038146973,7.949999809265137,8.109999656677246,47977300,6.58083438873291
ORCL,2002-09-20,8.180000305175781,8.279999732971191,7.960000038146973,7.989999771118164,69838300,6.483460426330566
ORCL,2002-09-23,7.849999904632568,7.960000038146973,7.489999771118164,7.639999866485596,54908300,6.199453830718994
ORCL,2002-09-24,7.389999866485596,8.180000305175781,7.300000190734863,8,77572000,6.491576194763184
ORCL,2002-09-25,8.119999885559082,8.600000381469727,7.960000038146973,8.59000015258789,63782200,6.970329761505127
ORCL,2002-09-26,8.670000076293945,8.720000267028809,8.199999809265137,8.289999961853027,58182400,6.7268967628479
ORCL,2002-09-27,8.119999885559082,8.640000343322754,8.09000015258789,8.399999618530273,47307400,6.816153049468994
ORCL,2002-09-30,8.15999984741211,8.279999732971191,7.300000190734863,7.860000133514404,49137600,6.377974033355713
ORCL,2002-10-01,7.829999923706055,8.579999923706055,7.78000020980835,8.539999961853027,54834900,6.929756164550781
ORCL,2002-10-02,8.270000457763672,8.550000190734863,8.1899995803833,8.3100004196167,45000700,6.7431254386901855
ORCL,2002-10-03,8.229999542236328,8.579999923706055,8.140000343322754,8.329999923706055,49005300,6.75935173034668
ORCL,2002-10-04,8.460000038146973,8.579999923706055,8.199999809265137,8.199999809265137,45026100,6.65386438369751
ORCL,2002-10-07,8.119999885559082,8.239999771118164,7.650000095367432,7.699999809265137,50625700,6.248140335083008
ORCL,2002-10-08,7.829999923706055,8.229999542236328,7.789999961853027,8.069999694824219,48688300,6.548376560211182
ORCL,2002-10-09,7.909999847412109,8.25,7.800000190734863,8.069999694824219,55491400,6.548376560211182
ORCL,2002-10-10,8.079999923706055,8.579999923706055,8.020000457763672,8.510000228881836,39404700,6.905415058135986
ORCL,2002-10-11,8.609999656677246,9.069999694824219,8.510000228881836,9.050000190734863,49019800,7.343592643737793
ORCL,2002-10-14,8.84000015258789,9.300000190734863,8.739999771118164,9.25,32391600,7.505887508392334
ORCL,2002-10-15,9.619999885559082,9.84000015258789,9.350000381469727,9.6899995803833,52984900,7.862920761108398
ORCL,2002-10-16,9.220000267028809,9.59000015258789,9.220000267028809,9.319999694824219,41261700,7.562685489654541
ORCL,2002-10-17,9.979999542236328,10.079999923706055,9.729999542236328,9.869999885559082,52962900,8.008983612060547
ORCL,2002-10-18,9.550000190734863,9.670000076293945,9.229999542236328,9.489999771118164,54988200,7.700629234313965
ORCL,2002-10-21,9.369999885559082,9.789999961853027,9.270000457763672,9.640000343322754,47599300,7.8223466873168945
ORCL,2002-10-22,9.380000114440918,9.949999809265137,9.329999923706055,9.890000343322754,46216500,8.0252103805542
ORCL,2002-10-23,9.770000457763672,10,9.640000343322754,9.960000038146973,50575400,8.082012176513672
ORCL,2002-10-24,9.979999542236328,10.1899995803833,9.819999694824219,9.859999656677246,55952100,8.000862121582031
ORCL,2002-10-25,9.9399995803833,10.3100004196167,9.90999984741211,10.260000228881836,45287900,8.325448036193848
ORCL,2002-10-28,10.380000114440918,10.420000076293945,9.949999809265137,10.069999694824219,40931700,8.171268463134766
ORCL,2002-10-29,10.010000228881836,10.289999961853027,9.670000076293945,9.960000038146973,43315700,8.082012176513672
ORCL,2002-10-30,9.979999542236328,10.119999885559082,9.829999923706055,10.010000228881836,50795900,8.122584342956543
ORCL,2002-10-31,9.970000267028809,10.25,9.800000190734863,10.1899995803833,53490400,8.26864242553711
ORCL,2002-11-01,10.039999961853027,10.270000457763672,9.6899995803833,10.130000114440918,44318000,8.2199554443359375
ORCL,2002-11-04,10.40999984741211,10.479999542236328,9.90999984741211,10.239999771118164,61141500,8.309216499328613
ORCL,2002-11-05,10.09000015258789,10.260000228881836,9.989999771118164,10.170000076293945,40878800,8.252415657043457
ORCL,2002-11-06,10.3100004196167,10.40999984741211,10.069999694824219,10.359999656677246,53095100,8.40658950805664
ORCL,2002-11-07,10.130000114440918,10.239999771118164,10,10.199999809265137,41749500,8.276754379272461
ORCL,2002-11-08,10.079999923706055,10.079999923706055,9.539999961853027,9.550000190734863,56464000,7.749316692352295
ORCL,2002-11-11,9.210000038146973,9.5,8.970000267028809,9.050000190734863,48740600,7.343592643737793
ORCL,2002-11-12,9.260000228881836,9.760000228881836,9.130000114440918,9.5,52874400,7.708747386932373
ORCL,2002-11-13,9.369999885559082,9.739999771118164,9.359999656677246,9.619999885559082,43148800,7.806115627288818
ORCL,2002-11-14,9.8100004196167,10.399999618530273,9.789999961853027,10.350000381469727,47581000,8.398478507995605
ORCL,2002-11-15,10.170000076293945,10.779999732971191,10.109999656677246,10.710000038146973,57425300,8.690598487854004
ORCL,2002-11-18,10.880000114440918,11,10.25,10.25,42280500,8.31733512878418
ORCL,2002-11-19,10.239999771118164,10.600000381469727,10.050000190734863,10.369999885559082,39188600,8.414703369140625
ORCL,2002-11-20,10.359999656677246,10.779999732971191,10.25,10.739999771118164,48408600,8.71493911743164
ORCL,2002-11-21,10.84000015258789,11.5,10.819999694824219,11.460000038146973,59605500,9.299182891845703
ORCL,2002-11-22,11.069999694824219,11.649999618530273,11.020000457763672,11.579999923706055,47514400,9.39655590057373
ORCL,2002-11-25,11.600000381469727,12,11.529999732971191,11.90999984741211,45853800,9.664332389831543
ORCL,2002-11-26,11.8100004196167,12.079999923706055,11.550000190734863,11.630000114440918,58763800,9.437127113342285
ORCL,2002-11-27,11.899999618530273,12.210000038146973,11.479999542236328,12,47671800,9.737361907958984
ORCL,2002-11-29,12.029999732971191,12.25,11.949999809265137,12.149999618530273,16345800,9.859077453613281
ORCL,2002-12-02,12.359999656677246,12.729999542236328,11.819999694824219,11.899999618530273,46174700,9.65621566772461
ORCL,2002-12-03,11.819999694824219,11.9399995803833,11.25,11.369999885559082,46235500,9.226152420043945
ORCL,2002-12-04,11.039999961853027,11.350000381469727,10.739999771118164,11.050000190734863,45352900,8.966486930847168
ORCL,2002-12-05,11.300000190734863,11.329999923706055,10.649999618530273,10.6899995803833,39194600,8.674363136291504
ORCL,2002-12-06,10.539999961853027,11.59000015258789,10.449999809265137,11.279999732971191,47974500,9.153119087219238
ORCL,2002-12-09,11.119999885559082,11.289999961853027,10.510000228881836,10.529999732971191,41361800,8.544535636901855
ORCL,2002-12-10,10.770000457763672,11.029999732971191,10.630000114440918,10.699999809265137,35175200,8.682480812072754
ORCL,2002-12-11,10.699999809265137,11.449999809265137,10.609999656677246,11.300000190734863,42332500,9.169349670410156
ORCL,2002-12-12,11.470000267028809,11.550000190734863,11.050000190734863,11.399999618530273,31506500,9.250492095947266
ORCL,2002-12-13,11.279999732971191,11.319999694824219,10.630000114440918,10.649999618530273,49233800,8.641913414001465
ORCL,2002-12-16,10.949999809265137,11.369999885559082,10.8100004196167,11.300000190734863,36217200,9.169349670410156
ORCL,2002-12-17,11.210000038146973,11.479999542236328,10.859999656677246,11.020000457763672,38315200,8.942146301269531
ORCL,2002-12-18,10.800000190734863,10.890000343322754,10.40999984741211,10.630000114440918,59093700,8.625682830810547
ORCL,2002-12-19,11.0600004196167,11.569999694824219,10.800000190734863,11,97046000,8.925914764404297
ORCL,2002-12-20,11.279999732971191,11.369999885559082,10.550000190734863,10.739999771118164,70354000,8.71493911743164
ORCL,2002-12-23,10.779999732971191,11.149999618530273,10.619999885559082,11.0600004196167,32994600,8.974603652954102
ORCL,2002-12-24,10.899999618530273,11.149999618530273,10.850000381469727,10.989999771118164,9088400,8.91779899597168
ORCL,2002-12-26,11,11.229999542236328,10.779999732971191,10.829999923706055,19094500,8.787973403930664
ORCL,2002-12-27,10.8100004196167,11.069999694824219,10.75,10.789999961853027,24793900,8.755514144897461
ORCL,2002-12-30,10.869999885559082,11.020000457763672,10.729999542236328,10.9399995803833,29686300,8.877227783203125
ORCL,2002-12-31,10.880000114440918,10.970000267028809,10.779999732971191,10.800000190734863,26155500,8.763628959655762
ORCL,2003-01-02,10.9399995803833,11.25,10.800000190734863,11.210000038146973,32064900,9.096320152282715
ORCL,2003-01-03,11.1899995803833,11.619999885559082,11.119999885559082,11.5600004196167,30879500,9.380321502685547
ORCL,2003-01-06,11.539999961853027,12.109999656677246,11.539999961853027,11.960000038146973,45324400,9.70490550994873
ORCL,2003-01-07,11.890000343322754,12.800000190734863,11.760000228881836,12.6899995803833,72764800,10.297264099121094
ORCL,2003-01-08,12.569999694824219,12.649999618530273,12.069999694824219,12.119999885559082,53623200,9.834736824035645
ORCL,2003-01-09,12.460000038146973,13.180000305175781,12.399999618530273,13.010000228881836,71178800,10.556926727294922
ORCL,2003-01-10,12.65999984741211,13.25,12.489999771118164,13.069999694824219,52033600,10.605612754821777
ORCL,2003-01-13,13.300000190734863,13.359999656677246,12.829999923706055,12.930000305175781,40588200,10.492008209228516
ORCL,2003-01-14,12.880000114440918,13.199999809265137,12.800000190734863,13.109999656677246,39310400,10.63807201385498
ORCL,2003-01-15,13.149999618530273,13.239999771118164,12.460000038146973,12.529999732971191,41972100,10.16742992401123
ORCL,2003-01-16,12.510000228881836,12.800000190734863,12.100000381469727,12.170000076293945,50428400,9.875309944152832
ORCL,2003-01-17,11.680000305175781,11.739999771118164,11.420000076293945,11.4399995803833,55319200,9.282955169677734
ORCL,2003-01-21,11.59000015258789,11.920000076293945,11.470000267028809,11.569999694824219,36345400,9.38844108581543
ORCL,2003-01-22,11.59000015258789,12.140000343322754,11.449999809265137,11.619999885559082,45273300,9.429008483886719
ORCL,2003-01-23,12.050000190734863,12.59000015258789,11.890000343322754,12.460000038146973,46467100,10.110625267028809
ORCL,2003-01-24,12.40999984741211,12.4399995803833,11.670000076293945,11.770000457763672,45555000,9.550728797912598
ORCL,2003-01-27,11.800000190734863,12.0600004196167,11.600000381469727,11.930000305175781,44095200,9.680563926696777
ORCL,2003-01-28,12.149999618530273,12.15999984741211,11.710000038146973,11.970000267028809,36313900,9.713020324707031
ORCL,2003-01-29,11.779999732971191,12.1899995803833,11.550000190734863,12.020000457763672,36287500,9.753589630126953
ORCL,2003-01-30,12.079999923706055,12.479999542236328,11.6899995803833,11.75,38272500,9.534499168395996
ORCL,2003-01-31,11.59000015258789,12.180000305175781,11.5,12.029999732971191,48082000,9.761707305908203
ORCL,2003-02-03,12.010000228881836,12.140000343322754,11.890000343322754,12.010000228881836,30451300,9.745475769042969
ORCL,2003-02-04,11.850000381469727,12.130000114440918,11.520000457763672,11.729999542236328,47845200,9.518270492553711
ORCL,2003-02-05,11.880000114440918,12.039999961853027,11.5,11.520000457763672,41316900,9.347870826721191
ORCL,2003-02-06,11.510000228881836,11.720000267028809,11.329999923706055,11.529999732971191,39066500,9.35598087310791
ORCL,2003-02-07,11.739999771118164,11.899999618530273,11.260000228881836,11.34000015258789,43943700,9.201807022094727
ORCL,2003-02-10,11.40999984741211,11.800000190734863,11.380000114440918,11.75,33763500,9.534499168395996
ORCL,2003-02-11,11.84000015258789,12.140000343322754,11.720000267028809,11.90999984741211,46126300,9.664332389831543
ORCL,2003-02-12,11.819999694824219,11.949999809265137,11.489999771118164,11.5,39650300,9.331642150878906
ORCL,2003-02-13,11.5600004196167,11.6899995803833,11.350000381469727,11.539999961853027,34557500,9.36409854888916
ORCL,2003-02-14,11.5600004196167,11.920000076293945,11.350000381469727,11.699999809265137,41473100,9.49393081665039
ORCL,2003-02-18,11.899999618530273,12.4399995803833,11.789999961853027,12.420000076293945,40391400,10.078171730041504
ORCL,2003-02-19,12.329999923706055,12.369999885559082,12.119999885559082,12.319999694824219,34828800,9.997026443481445
ORCL,2003-02-20,12.390000343322754,12.470000267028809,12.229999542236328,12.3100004196167,31167700,9.988910675048828
ORCL,2003-02-21,12.180000305175781,12.4399995803833,11.869999885559082,12.390000343322754,44233400,10.053828239440918
ORCL,2003-02-24,12.1899995803833,12.449999809265137,11.8100004196167,11.819999694824219,45766300,9.591301918029785
ORCL,2003-02-25,11.640000343322754,12.010000228881836,11.479999542236328,11.9399995803833,47223800,9.688673973083496
ORCL,2003-02-26,11.90999984741211,12.100000381469727,11.670000076293945,11.720000267028809,40775700,9.510154724121094
ORCL,2003-02-27,11.90999984741211,12.09000015258789,11.729999542236328,11.890000343322754,36829700,9.648107528686523
ORCL,2003-02-28,11.890000343322754,12.140000343322754,11.829999923706055,11.960000038146973,35480000,9.70490550994873
ORCL,2003-03-03,12.199999809265137,12.199999809265137,11.640000343322754,11.6899995803833,34375200,9.485815048217773
ORCL,2003-03-04,11.739999771118164,11.859999656677246,11.550000190734863,11.630000114440918,37421000,9.437127113342285
ORCL,2003-03-05,11.380000114440918,11.40999984741211,10.989999771118164,11.170000076293945,64571400,9.063860893249512
ORCL,2003-03-06,11.180000305175781,11.350000381469727,11.020000457763672,11.15999984741211,37140800,9.055747032165527
ORCL,2003-03-07,10.9399995803833,11.300000190734863,10.84000015258789,11.0600004196167,44083500,8.974603652954102
ORCL,2003-03-10,10.819999694824219,11,10.670000076293945,10.760000228881836,30568300,8.731167793273926
ORCL,2003-03-11,10.8100004196167,10.960000038146973,10.649999618530273,10.680000305175781,36460600,8.666254997253418
ORCL,2003-03-12,10.649999618530273,11.0600004196167,10.640000343322754,11,41539800,8.925914764404297
ORCL,2003-03-13,11.3100004196167,11.9399995803833,11.1899995803833,11.899999618530273,57891600,9.65621566772461
ORCL,2003-03-14,11.890000343322754,12.050000190734863,11.649999618530273,11.9399995803833,51565800,9.688673973083496
ORCL,2003-03-17,11.710000038146973,12.449999809265137,11.600000381469727,12.350000381469727,56316800,10.021369934082031
ORCL,2003-03-18,12.369999885559082,12.449999809265137,12.0600004196167,12.25,58587300,9.940227508544922
ORCL,2003-03-19,11.649999618530273,11.829999923706055,11.100000381469727,11.3100004196167,123560800,9.177464485168457
ORCL,2003-03-20,11.430000305175781,11.600000381469727,11.109999656677246,11.5,55821400,9.331642150878906
ORCL,2003-03-21,11.6899995803833,11.829999923706055,11.270000457763672,11.350000381469727,65517600,9.209920883178711
ORCL,2003-03-24,11.140000343322754,11.300000190734863,10.989999771118164,11.029999732971191,42180200,8.950260162353516
ORCL,2003-03-25,11.1899995803833,11.489999771118164,11.069999694824219,11.300000190734863,41673400,9.169349670410156
ORCL,2003-03-26,11.34000015258789,11.579999923706055,11.25,11.4399995803833,38346100,9.282955169677734
ORCL,2003-03-27,11.300000190734863,11.510000228881836,11.229999542236328,11.359999656677246,29790500,9.218035697937012
ORCL,2003-03-28,11.25,11.390000343322754,11.100000381469727,11.100000381469727,27751300,9.007060050964355
ORCL,2003-03-31,10.829999923706055,11.09000015258789,10.819999694824219,10.850000381469727,44908800,8.804201126098633
ORCL,2003-04-01,10.880000114440918,10.90999984741211,10.649999618530273,10.760000228881836,50467600,8.731167793273926
ORCL,2003-04-02,11.0600004196167,11.5600004196167,10.899999618530273,11.460000038146973,48276800,9.299182891845703
ORCL,2003-04-03,11.819999694824219,11.859999656677246,11.539999961853027,11.619999885559082,44264100,9.429008483886719
ORCL,2003-04-04,11.65999984741211,11.739999771118164,11,11.369999885559082,34937000,9.226152420043945
ORCL,2003-04-07,11.899999618530273,12.510000228881836,11.680000305175781,11.710000038146973,45510400,9.502041816711426
ORCL,2003-04-08,11.670000076293945,11.739999771118164,11.479999542236328,11.5,34791300,9.331642150878906
ORCL,2003-04-09,11.619999885559082,11.640000343322754,11.15999984741211,11.170000076293945,39120000,9.063860893249512
ORCL,2003-04-10,11.1899995803833,11.449999809265137,11.069999694824219,11.369999885559082,31242200,9.226152420043945
ORCL,2003-04-11,11.520000457763672,11.6899995803833,11.199999809265137,11.289999961853027,27457400,9.161232948303223
ORCL,2003-04-14,11.329999923706055,11.710000038146973,11.229999542236328,11.65999984741211,28588700,9.461470603942871
ORCL,2003-04-15,11.529999732971191,11.75,11.460000038146973,11.539999961853027,33429700,9.36409854888916
ORCL,2003-04-16,11.760000228881836,11.949999809265137,11.5600004196167,11.579999923706055,41489400,9.39655590057373
ORCL,2003-04-17,11.550000190734863,12.010000228881836,11.460000038146973,12,35670800,9.737361907958984
ORCL,2003-04-21,11.979999542236328,12.1899995803833,11.800000190734863,11.84000015258789,29742500,9.607532501220703
ORCL,2003-04-22,11.789999961853027,12.1899995803833,11.699999809265137,12.130000114440918,33697200,9.842850685119629
ORCL,2003-04-23,11.930000305175781,12.079999923706055,11.869999885559082,12,30255100,9.737361907958984
ORCL,2003-04-24,11.829999923706055,12.09000015258789,11.760000228881836,12.029999732971191,31261600,9.761707305908203
ORCL,2003-04-25,11.960000038146973,12.020000457763672,11.770000457763672,11.789999961853027,26159300,9.566957473754883
ORCL,2003-04-28,11.800000190734863,12.039999961853027,11.65999984741211,11.970000267028809,29737500,9.713020324707031
ORCL,2003-04-29,11.949999809265137,12.199999809265137,11.930000305175781,12.020000457763672,31540200,9.753589630126953
ORCL,2003-04-30,11.960000038146973,12.029999732971191,11.8100004196167,11.880000114440918,40601500,9.639988899230957
ORCL,2003-05-01,11.850000381469727,11.989999771118164,11.739999771118164,11.920000076293945,26984400,9.672445297241211
ORCL,2003-05-02,11.789999961853027,12.239999771118164,11.789999961853027,12.199999809265137,35190700,9.899654388427734
ORCL,2003-05-05,12.1899995803833,12.300000190734863,12.0600004196167,12.079999923706055,34043100,9.802279472351074
ORCL,2003-05-06,11.979999542236328,12.550000190734863,11.930000305175781,12.40999984741211,44153800,10.070055961608887
ORCL,2003-05-07,12.359999656677246,12.550000190734863,12.140000343322754,12.1899995803833,45258000,9.891533851623535
ORCL,2003-05-08,12,12.359999656677246,12,12.100000381469727,34438600,9.818509101867676
ORCL,2003-05-09,12.239999771118164,12.5,12.199999809265137,12.420000076293945,33759800,10.078171730041504
ORCL,2003-05-12,12.289999961853027,12.529999732971191,12.199999809265137,12.460000038146973,33784200,10.110625267028809
ORCL,2003-05-13,12.359999656677246,12.649999618530273,12.319999694824219,12.420000076293945,34690400,10.078171730041504
ORCL,2003-05-14,12.600000381469727,12.640000343322754,12.34000015258789,12.529999732971191,34511800,10.16742992401123
ORCL,2003-05-15,12.600000381469727,13.010000228881836,12.5600004196167,12.90999984741211,45269100,10.475777626037598
ORCL,2003-05-16,12.90999984741211,13,12.470000267028809,12.5600004196167,34563400,10.191773414611816
ORCL,2003-05-19,12.449999809265137,12.619999885559082,12.100000381469727,12.170000076293945,32926600,9.875309944152832
ORCL,2003-05-20,12.210000038146973,12.279999732971191,12.010000228881836,12.15999984741211,33688700,9.867195129394531
ORCL,2003-05-21,12.119999885559082,12.220000267028809,11.970000267028809,12.100000381469727,35936400,9.818509101867676
ORCL,2003-05-22,12.130000114440918,12.40999984741211,12.119999885559082,12.300000190734863,26953500,9.980798721313477
ORCL,2003-05-23,12.220000267028809,12.300000190734863,12.0600004196167,12.100000381469727,25251500,9.818509101867676
ORCL,2003-05-27,12.029999732971191,12.739999771118164,11.979999542236328,12.649999618530273,35590200,10.264800071716309
ORCL,2003-05-28,12.8100004196167,13.399999618530273,12.699999809265137,13.260000228881836,78128000,10.759782791137695
ORCL,2003-05-29,13.069999694824219,13.279999732971191,12.8100004196167,12.829999923706055,50293400,10.41086483001709
ORCL,2003-05-30,12.949999809265137,13.25,12.890000343322754,13.010000228881836,43628800,10.556926727294922
ORCL,2003-06-02,13.210000038146973,13.25,12.760000228881836,12.800000190734863,41425900,10.386517524719238
ORCL,2003-06-03,12.859999656677246,13.15999984741211,12.760000228881836,13.020000457763672,33190800,10.56503963470459
ORCL,2003-06-04,13.109999656677246,13.699999809265137,13,13.579999923706055,53947300,11.019445419311523
ORCL,2003-06-05,13.399999618530273,13.569999694824219,13.279999732971191,13.359999656677246,37461900,10.840929985046387
ORCL,2003-06-06,13.640000343322754,13.949999809265137,12.949999809265137,13.09000015258789,102963900,10.62183952331543
ORCL,2003-06-09,13.130000114440918,13.25,12.710000038146973,12.859999656677246,51279400,10.43520450592041
ORCL,2003-06-10,13.050000190734863,13.09000015258789,12.859999656677246,13.020000457763672,40820000,10.56503963470459
ORCL,2003-06-11,13.210000038146973,13.420000076293945,13.029999732971191,13.270000457763672,41013300,10.767898559570312
ORCL,2003-06-12,13.399999618530273,13.479999542236328,13.100000381469727,13.329999923706055,40907500,10.816591262817383
ORCL,2003-06-13,13.920000076293945,14,13.359999656677246,13.479999542236328,81322400,10.93830680847168
ORCL,2003-06-16,13.619999885559082,13.899999618530273,13.300000190734863,13.649999618530273,31357300,11.076251983642578
ORCL,2003-06-17,13.739999771118164,13.770000457763672,13.279999732971191,13.350000381469727,36730100,10.832812309265137
ORCL,2003-06-18,13.289999961853027,13.539999961853027,13.260000228881836,13.420000076293945,49885300,10.889615058898926
ORCL,2003-06-19,13.350000381469727,13.510000228881836,13.260000228881836,13.34000015258789,39496600,10.824699401855469
ORCL,2003-06-20,13.520000457763672,13.609999656677246,12.859999656677246,12.930000305175781,51764300,10.492008209228516
ORCL,2003-06-23,12.949999809265137,13.050000190734863,12.649999618530273,12.770000457763672,30410900,10.362175941467285
ORCL,2003-06-24,12.859999656677246,13.010000228881836,12.600000381469727,12.649999618530273,30663200,10.264800071716309
ORCL,2003-06-25,12.649999618530273,12.8100004196167,12.350000381469727,12.380000114440918,26269000,10.045713424682617
ORCL,2003-06-26,12.520000457763672,12.609999656677246,12.149999618530273,12.520000457763672,30859200,10.15931510925293
ORCL,2003-06-27,12.550000190734863,12.6899995803833,12.239999771118164,12.430000305175781,29954600,10.086282730102539
ORCL,2003-06-30,12.489999771118164,12.550000190734863,12,12.010000228881836,42454900,9.745475769042969
ORCL,2003-07-01,12.039999961853027,12.380000114440918,11.739999771118164,12.329999923706055,45514700,10.005142211914062
ORCL,2003-07-02,12.479999542236328,12.75,12.319999694824219,12.449999809265137,40358900,10.10251522064209
ORCL,2003-07-03,12.329999923706055,12.520000457763672,12.119999885559082,12.180000305175781,15602700,9.883424758911133
ORCL,2003-07-07,12.359999656677246,12.760000228881836,12.289999961853027,12.569999694824219,29498700,10.19989013671875
ORCL,2003-07-08,12.600000381469727,12.880000114440918,12.550000190734863,12.729999542236328,43898700,10.329719543457031
ORCL,2003-07-09,12.920000076293945,13.050000190734863,12.600000381469727,12.670000076293945,33649900,10.281031608581543
ORCL,2003-07-10,12.510000228881836,12.739999771118164,12.40999984741211,12.600000381469727,41053100,10.224230766296387
ORCL,2003-07-11,12.600000381469727,12.880000114440918,12.579999923706055,12.84000015258789,30605400,10.41897964477539
ORCL,2003-07-14,12.9399995803833,13.09000015258789,12.529999732971191,12.640000343322754,28583900,10.256688117980957
ORCL,2003-07-15,12.850000381469727,12.890000343322754,12.539999961853027,12.630000114440918,34859600,10.248571395874023
ORCL,2003-07-16,12.6899995803833,12.710000038146973,12.300000190734863,12.40999984741211,30646000,10.070055961608887
ORCL,2003-07-17,12.220000267028809,12.3100004196167,12.029999732971191,12.09000015258789,29515500,9.810391426086426
ORCL,2003-07-18,12.100000381469727,12.15999984741211,11.989999771118164,12.079999923706055,24285200,9.802279472351074
ORCL,2003-07-21,12.0600004196167,12.109999656677246,11.59000015258789,11.6899995803833,36377800,9.485815048217773
ORCL,2003-07-22,11.899999618530273,12.25,11.819999694824219,12.069999694824219,43591000,9.794161796569824
ORCL,2003-07-23,12.1899995803833,12.210000038146973,11.829999923706055,12.100000381469727,27594900,9.818509101867676
ORCL,2003-07-24,12.210000038146973,12.359999656677246,11.649999618530273,11.680000305175781,42418200,9.477702140808105
ORCL,2003-07-25,11.739999771118164,12.130000114440918,11.600000381469727,12.100000381469727,29301700,9.818509101867676
ORCL,2003-07-28,12.170000076293945,12.239999771118164,11.800000190734863,11.880000114440918,35409100,9.639988899230957
ORCL,2003-07-29,11.949999809265137,12.0600004196167,11.6899995803833,11.920000076293945,30663400,9.672445297241211
ORCL,2003-07-30,12.020000457763672,12.0600004196167,11.8100004196167,11.880000114440918,27817400,9.639988899230957
ORCL,2003-07-31,12.079999923706055,12.3100004196167,11.880000114440918,11.989999771118164,34629900,9.729249954223633
ORCL,2003-08-01,11.899999618530273,11.989999771118164,11.729999542236328,11.819999694824219,29348000,9.591301918029785
ORCL,2003-08-04,11.880000114440918,12,11.670000076293945,11.859999656677246,27503500,9.623760223388672
ORCL,2003-08-05,11.819999694824219,11.960000038146973,11.619999885559082,11.640000343322754,30777600,9.445240020751953
ORCL,2003-08-06,11.5600004196167,11.640000343322754,11.430000305175781,11.449999809265137,44154700,9.29106330871582
ORCL,2003-08-07,11.460000038146973,11.529999732971191,11.180000305175781,11.390000343322754,30669300,9.242380142211914
ORCL,2003-08-08,11.489999771118164,11.510000228881836,11.170000076293945,11.289999961853027,25653500,9.161232948303223
ORCL,2003-08-11,11.779999732971191,11.899999618530273,11.600000381469727,11.680000305175781,51264000,9.477702140808105
ORCL,2003-08-12,11.859999656677246,12.15999984741211,11.8100004196167,12.15999984741211,48958700,9.867195129394531
ORCL,2003-08-13,12.390000343322754,12.390000343322754,11.800000190734863,11.899999618530273,68194900,9.65621566772461
ORCL,2003-08-14,11.979999542236328,12.199999809265137,11.880000114440918,12.119999885559082,29768000,9.834736824035645
ORCL,2003-08-15,12.09000015258789,12.140000343322754,11.960000038146973,12.079999923706055,12464200,9.802279472351074
ORCL,2003-08-18,12.15999984741211,12.199999809265137,12.09000015258789,12.180000305175781,28071100,9.883424758911133
ORCL,2003-08-19,12.289999961853027,12.319999694824219,11.979999542236328,12.149999618530273,40467800,9.859077453613281
ORCL,2003-08-20,12.050000190734863,12.15999984741211,11.960000038146973,12.119999885559082,23000600,9.834736824035645
ORCL,2003-08-21,12.229999542236328,12.319999694824219,12.050000190734863,12.15999984741211,36844900,9.867195129394531
ORCL,2003-08-22,12.239999771118164,12.5,12.149999618530273,12.300000190734863,45221100,9.980798721313477
ORCL,2003-08-25,12.229999542236328,12.40999984741211,12.1899995803833,12.369999885559082,30133800,10.037598609924316
ORCL,2003-08-26,12.270000457763672,12.520000457763672,12.029999732971191,12.4399995803833,49911800,10.094396591186523
ORCL,2003-08-27,12.359999656677246,12.569999694824219,12.3100004196167,12.449999809265137,38240700,10.10251522064209
ORCL,2003-08-28,12.5,12.800000190734863,12.479999542236328,12.770000457763672,37764900,10.362175941467285
ORCL,2003-08-29,12.710000038146973,12.890000343322754,12.640000343322754,12.829999923706055,33163800,10.41086483001709
ORCL,2003-09-02,12.960000038146973,13.449999809265137,12.9399995803833,13.390000343322754,86313000,10.865276336669922
ORCL,2003-09-03,13.729999542236328,14.029999732971191,13.579999923706055,13.760000228881836,100807000,11.165507316589355
ORCL,2003-09-04,13.649999618530273,13.779999732971191,13.510000228881836,13.720000267028809,41802700,11.133051872253418
ORCL,2003-09-05,13.399999618530273,13.510000228881836,13,13.079999923706055,77735500,10.61372184753418
ORCL,2003-09-08,13.25,13.539999961853027,13.229999542236328,13.479999542236328,58859800,10.93830680847168
ORCL,2003-09-09,13.430000305175781,13.479999542236328,13.260000228881836,13.359999656677246,39313700,10.840929985046387
ORCL,2003-09-10,13.149999618530273,13.369999885559082,12.789999961853027,12.850000381469727,48143700,10.427092552185059
ORCL,2003-09-11,13.029999732971191,13.180000305175781,12.859999656677246,12.979999542236328,55297300,10.532580375671387
ORCL,2003-09-12,12.140000343322754,12.600000381469727,12.050000190734863,12.550000190734863,125872200,10.183658599853516
ORCL,2003-09-15,12.5600004196167,12.640000343322754,12.380000114440918,12.449999809265137,44944600,10.10251522064209
ORCL,2003-09-16,12.470000267028809,12.5600004196167,12.40999984741211,12.529999732971191,42621000,10.16742992401123
ORCL,2003-09-17,12.510000228881836,12.539999961853027,12.220000267028809,12.279999732971191,48337000,9.964568138122559
ORCL,2003-09-18,12.270000457763672,12.40999984741211,12.140000343322754,12.359999656677246,53130900,10.0294828414917
ORCL,2003-09-19,12.319999694824219,12.350000381469727,12.069999694824219,12.119999885559082,56562500,9.834736824035645
ORCL,2003-09-22,12.020000457763672,12.079999923706055,11.869999885559082,11.970000267028809,48600400,9.713020324707031
ORCL,2003-09-23,12.069999694824219,12.130000114440918,11.970000267028809,12.029999732971191,41884000,9.761707305908203
ORCL,2003-09-24,12.029999732971191,12.09000015258789,11.600000381469727,11.600000381469727,73146100,9.4127836227417
ORCL,2003-09-25,11.670000076293945,11.930000305175781,11.529999732971191,11.5600004196167,41716800,9.380321502685547
ORCL,2003-09-26,11.649999618530273,11.710000038146973,11.390000343322754,11.40999984741211,45417900,9.25860595703125
ORCL,2003-09-29,11.550000190734863,11.640000343322754,11.359999656677246,11.640000343322754,41382800,9.445240020751953
ORCL,2003-09-30,11.5,11.520000457763672,11.210000038146973,11.25,54694100,9.128775596618652
ORCL,2003-10-01,11.380000114440918,11.729999542236328,11.350000381469727,11.6899995803833,47601100,9.485815048217773
ORCL,2003-10-02,11.569999694824219,11.630000114440918,11.369999885559082,11.399999618530273,53302900,9.250492095947266
ORCL,2003-10-03,11.859999656677246,12.09000015258789,11.710000038146973,11.979999542236328,76447800,9.721137046813965
ORCL,2003-10-06,12.069999694824219,12.300000190734863,12.039999961853027,12.1899995803833,36214900,9.891533851623535
ORCL,2003-10-07,12.050000190734863,12.260000228881836,11.960000038146973,12.199999809265137,45506900,9.899654388427734
ORCL,2003-10-08,12.529999732971191,12.75,12.380000114440918,12.630000114440918,71375900,10.248571395874023
ORCL,2003-10-09,12.75,12.890000343322754,12.3100004196167,12.329999923706055,63201300,10.005142211914062
ORCL,2003-10-10,12.449999809265137,12.510000228881836,12.289999961853027,12.329999923706055,38087200,10.005142211914062
ORCL,2003-10-13,12.390000343322754,12.489999771118164,12.210000038146973,12.279999732971191,45863300,9.964568138122559
ORCL,2003-10-14,12.25,12.399999618530273,12.15999984741211,12.329999923706055,32292100,10.005142211914062
ORCL,2003-10-15,12.460000038146973,12.5,12.029999732971191,12.119999885559082,44173200,9.834736824035645
ORCL,2003-10-16,12.100000381469727,12.15999984741211,11.859999656677246,11.970000267028809,60555300,9.713020324707031
ORCL,2003-10-17,11.90999984741211,12.010000228881836,11.680000305175781,11.720000267028809,49571700,9.510154724121094
ORCL,2003-10-20,11.779999732971191,11.970000267028809,11.760000228881836,11.90999984741211,34152800,9.664332389831543
ORCL,2003-10-21,12.029999732971191,12.100000381469727,11.920000076293945,11.979999542236328,33965400,9.721137046813965
ORCL,2003-10-22,11.84000015258789,11.960000038146973,11.699999809265137,11.720000267028809,30664800,9.510154724121094
ORCL,2003-10-23,11.65999984741211,11.869999885559082,11.600000381469727,11.75,29827900,9.534499168395996
ORCL,2003-10-24,11.600000381469727,11.779999732971191,11.520000457763672,11.729999542236328,40662500,9.518270492553711
ORCL,2003-10-27,11.800000190734863,11.890000343322754,11.609999656677246,11.699999809265137,27969800,9.49393081665039
ORCL,2003-10-28,11.720000267028809,12,11.550000190734863,11.979999542236328,44104200,9.721137046813965
ORCL,2003-10-29,11.930000305175781,12.079999923706055,11.760000228881836,11.890000343322754,40955000,9.648107528686523
ORCL,2003-10-30,12.09000015258789,12.289999961853027,11.920000076293945,12.1899995803833,53247200,9.891533851623535
ORCL,2003-10-31,12.119999885559082,12.279999732971191,11.960000038146973,11.970000267028809,32516500,9.713020324707031
ORCL,2003-11-03,12.0600004196167,12.319999694824219,12.020000457763672,12.1899995803833,35722600,9.891533851623535
ORCL,2003-11-04,12.069999694824219,12.479999542236328,12.039999961853027,12.210000038146973,42082700,9.907767295837402
ORCL,2003-11-05,12.329999923706055,12.479999542236328,12.1899995803833,12.350000381469727,36371900,10.021369934082031
ORCL,2003-11-06,12.529999732971191,12.720000267028809,12.199999809265137,12.699999809265137,76866900,10.305373191833496
ORCL,2003-11-07,12.789999961853027,12.880000114440918,12.430000305175781,12.460000038146973,50302100,10.110625267028809
ORCL,2003-11-10,12.40999984741211,12.75,12.350000381469727,12.569999694824219,44400800,10.19989013671875
ORCL,2003-11-11,12.6899995803833,12.739999771118164,12.399999618530273,12.539999961853027,34508000,10.175549507141113
ORCL,2003-11-12,12.5600004196167,12.850000381469727,12.539999961853027,12.770000457763672,38815500,10.362175941467285
ORCL,2003-11-13,12.630000114440918,12.720000267028809,12.460000038146973,12.569999694824219,34809000,10.19989013671875
ORCL,2003-11-14,12.569999694824219,12.670000076293945,12.270000457763672,12.289999961853027,36909100,9.97268009185791
ORCL,2003-11-17,12.239999771118164,12.25,11.979999542236328,12.09000015258789,34247700,9.810391426086426
ORCL,2003-11-18,12.1899995803833,12.239999771118164,11.779999732971191,11.8100004196167,42238700,9.583189010620117
ORCL,2003-11-19,11.850000381469727,12.130000114440918,11.789999961853027,12.029999732971191,37597900,9.761707305908203
ORCL,2003-11-20,11.920000076293945,12.140000343322754,11.770000457763672,11.819999694824219,41329600,9.591301918029785
ORCL,2003-11-21,11.920000076293945,12,11.75,11.880000114440918,31832800,9.639988899230957
ORCL,2003-11-24,12.050000190734863,12.100000381469727,11.920000076293945,12.050000190734863,43397800,9.777935981750488
ORCL,2003-11-25,12.069999694824219,12.079999923706055,11.859999656677246,11.869999885559082,40057100,9.631874084472656
ORCL,2003-11-26,12,12.050000190734863,11.859999656677246,12.039999961853027,30882000,9.769822120666504
ORCL,2003-11-28,12.020000457763672,12.0600004196167,11.979999542236328,12.020000457763672,8159500,9.753589630126953
ORCL,2003-12-01,12.170000076293945,12.569999694824219,12.15999984741211,12.510000228881836,50681500,10.151199340820312
ORCL,2003-12-02,12.489999771118164,12.6899995803833,12.350000381469727,12.399999618530273,47466000,10.061941146850586
ORCL,2003-12-03,12.710000038146973,13.100000381469727,12.649999618530273,12.899999618530273,89509200,10.467665672302246
ORCL,2003-12-04,12.949999809265137,13.0600004196167,12.819999694824219,12.989999771118164,56952500,10.540693283081055
ORCL,2003-12-05,12.859999656677246,12.989999771118164,12.710000038146973,12.739999771118164,39383800,10.337836265563965
ORCL,2003-12-08,12.6899995803833,12.930000305175781,12.640000343322754,12.8100004196167,32397300,10.394637107849121
ORCL,2003-12-09,12.920000076293945,12.970000267028809,12.510000228881836,12.609999656677246,40658700,10.232342720031738
ORCL,2003-12-10,12.609999656677246,12.800000190734863,12.600000381469727,12.779999732971191,41922500,10.370287895202637
ORCL,2003-12-11,12.739999771118164,12.899999618530273,12.720000267028809,12.829999923706055,39950200,10.41086483001709
ORCL,2003-12-12,12.880000114440918,12.899999618530273,12.6899995803833,12.829999923706055,37379900,10.41086483001709
ORCL,2003-12-15,13.069999694824219,13.079999923706055,12.649999618530273,12.699999809265137,82537400,10.305373191833496
ORCL,2003-12-16,12.979999542236328,13.229999542236328,12.75,13.119999885559082,95028600,10.646185874938965
ORCL,2003-12-17,13.079999923706055,13.260000228881836,13.050000190734863,13.25,46581000,10.751672744750977
ORCL,2003-12-18,13.220000267028809,13.430000305175781,13.199999809265137,13.329999923706055,48645300,10.816591262817383
ORCL,2003-12-19,13.34000015258789,13.430000305175781,12.979999542236328,13.09000015258789,52988700,10.62183952331543
ORCL,2003-12-22,12.970000267028809,13.210000038146973,12.920000076293945,13.199999809265137,37429800,10.711097717285156
ORCL,2003-12-23,13.239999771118164,13.239999771118164,12.979999542236328,13.050000190734863,27584700,10.589385032653809
ORCL,2003-12-24,12.989999771118164,13.130000114440918,12.949999809265137,12.970000267028809,15177900,10.524468421936035
ORCL,2003-12-26,12.979999542236328,13.0600004196167,12.949999809265137,13,9305200,10.548807144165039
ORCL,2003-12-29,12.989999771118164,13.210000038146973,12.960000038146973,13.180000305175781,24670600,10.694869995117188
ORCL,2003-12-30,13.180000305175781,13.229999542236328,13.050000190734863,13.1899995803833,21820800,10.702983856201172
ORCL,2003-12-31,13.170000076293945,13.239999771118164,13.050000190734863,13.229999542236328,24268300,10.735442161560059
ORCL,2004-01-02,13.25,13.3100004196167,13.109999656677246,13.140000343322754,20730800,10.662415504455566
ORCL,2004-01-05,13.279999732971191,13.5600004196167,13.260000228881836,13.550000190734863,35329600,10.995102882385254
ORCL,2004-01-06,13.520000457763672,13.710000038146973,13.399999618530273,13.600000381469727,40106000,11.03567886352539
ORCL,2004-01-07,13.670000076293945,13.989999771118164,13.59000015258789,13.970000267028809,45151100,11.33591365814209
ORCL,2004-01-08,13.989999771118164,14.380000114440918,13.75,14.239999771118164,70741300,11.555002212524414
ORCL,2004-01-09,14.069999694824219,14.359999656677246,14,14.170000076293945,41121800,11.498202323913574
ORCL,2004-01-12,14.279999732971191,15.510000228881836,14.239999771118164,14.65999984741211,62729400,11.895811080932617
ORCL,2004-01-13,14.4399995803833,14.479999542236328,14.039999961853027,14.359999656677246,78363800,11.652379035949707
ORCL,2004-01-14,14.479999542236328,14.670000076293945,14.390000343322754,14.59000015258789,30545500,11.839012145996094
ORCL,2004-01-15,14.4399995803833,14.979999542236328,14.4399995803833,14.890000343322754,50439200,12.082444190979004
ORCL,2004-01-16,14.989999771118164,15.029999732971191,14.670000076293945,14.850000381469727,46809800,12.049985885620117
ORCL,2004-01-20,14.90999984741211,14.970000267028809,14.5600004196167,14.710000038146973,40751300,11.936382293701172
ORCL,2004-01-21,14.630000114440918,14.920000076293945,14.510000228881836,14.710000038146973,36834500,11.936382293701172
ORCL,2004-01-22,14.789999961853027,14.90999984741211,14.420000076293945,14.529999732971191,34476800,11.790325164794922
ORCL,2004-01-23,14.550000190734863,14.670000076293945,14.350000381469727,14.539999961853027,28790500,11.798436164855957
ORCL,2004-01-26,14.460000038146973,14.539999961853027,14.279999732971191,14.470000267028809,33787100,11.741634368896484
ORCL,2004-01-27,14.420000076293945,14.680000305175781,14.180000305175781,14.199999809265137,32503900,11.522547721862793
ORCL,2004-01-28,14.3100004196167,14.399999618530273,13.859999656677246,13.9399995803833,44593900,11.311566352844238
ORCL,2004-01-29,14.050000190734863,14.220000267028809,13.729999542236328,14.1899995803833,50196100,11.51442813873291
ORCL,2004-01-30,14.109999656677246,14.300000190734863,13.779999732971191,13.859999656677246,45136500,11.24665355682373
ORCL,2004-02-02,13.760000228881836,13.899999618530273,13.510000228881836,13.640000343322754,42162300,11.068134307861328
ORCL,2004-02-03,13.569999694824219,13.989999771118164,13.520000457763672,13.90999984741211,32484300,11.287227630615234
ORCL,2004-02-04,13.1899995803833,13.6899995803833,13.119999885559082,13.270000457763672,47107800,10.767898559570312
ORCL,2004-02-05,13.4399995803833,13.770000457763672,13.319999694824219,13.5600004196167,39729800,11.003220558166504
ORCL,2004-02-06,13.579999923706055,13.760000228881836,13.359999656677246,13.420000076293945,41298900,10.889615058898926
ORCL,2004-02-09,13.539999961853027,13.630000114440918,13.25,13.279999732971191,33219100,10.77601432800293
ORCL,2004-02-10,13.270000457763672,13.529999732971191,13.260000228881836,13.390000343322754,30386400,10.865276336669922
ORCL,2004-02-11,13.529999732971191,13.789999961853027,13.329999923706055,13.699999809265137,38713100,11.116820335388184
ORCL,2004-02-12,13.619999885559082,13.850000381469727,13.510000228881836,13.720000267028809,27981100,11.133051872253418
ORCL,2004-02-13,13.779999732971191,14.100000381469727,13.65999984741211,13.789999961853027,41834100,11.189854621887207
ORCL,2004-02-17,13.90999984741211,13.979999542236328,13.729999542236328,13.760000228881836,21836800,11.165507316589355
ORCL,2004-02-18,13.880000114440918,14.15999984741211,13.710000038146973,14.0600004196167,38796400,11.408945083618164
ORCL,2004-02-19,14.180000305175781,14.210000038146973,13.770000457763672,13.800000190734863,29936900,11.197969436645508
ORCL,2004-02-20,13.960000038146973,13.970000267028809,13.539999961853027,13.710000038146973,27880000,11.124935150146484
ORCL,2004-02-23,13.680000305175781,13.720000267028809,13.220000267028809,13.34000015258789,30737700,10.824699401855469
ORCL,2004-02-24,13.279999732971191,13.359999656677246,13.039999961853027,13.260000228881836,56492900,10.759782791137695
ORCL,2004-02-25,13.289999961853027,13.34000015258789,13.079999923706055,13.1899995803833,35990900,10.702983856201172
ORCL,2004-02-26,13.100000381469727,13.5,12.859999656677246,13.279999732971191,45428900,10.77601432800293
ORCL,2004-02-27,13.300000190734863,13.369999885559082,12.859999656677246,12.869999885559082,44508600,10.443318367004395
ORCL,2004-03-01,13.109999656677246,13.170000076293945,12.880000114440918,13.079999923706055,46943200,10.61372184753418
ORCL,2004-03-02,13.130000114440918,13.279999732971191,12.949999809265137,12.979999542236328,39962100,10.532580375671387
ORCL,2004-03-03,12.90999984741211,13.140000343322754,12.890000343322754,13.010000228881836,29869200,10.556926727294922
ORCL,2004-03-04,12.920000076293945,13.100000381469727,12.890000343322754,13,32745100,10.548807144165039
ORCL,2004-03-05,12.869999885559082,13.100000381469727,12.710000038146973,12.710000038146973,59897400,10.313490867614746
ORCL,2004-03-08,12.859999656677246,12.880000114440918,12.319999694824219,12.359999656677246,59836100,10.0294828414917
ORCL,2004-03-09,12.350000381469727,12.479999542236328,12.130000114440918,12.3100004196167,59151200,9.988910675048828
ORCL,2004-03-10,12.399999618530273,12.619999885559082,12.3100004196167,12.40999984741211,73298000,10.070055961608887
ORCL,2004-03-11,12.34000015258789,12.600000381469727,12.170000076293945,12.25,88238400,9.940227508544922
ORCL,2004-03-12,12.489999771118164,12.5,11.949999809265137,12.0600004196167,109858800,9.786051750183105
ORCL,2004-03-15,12.029999732971191,12.050000190734863,11.579999923706055,11.65999984741211,71864700,9.461470603942871
ORCL,2004-03-16,11.789999961853027,11.890000343322754,11.369999885559082,11.699999809265137,84172400,9.49393081665039
ORCL,2004-03-17,11.850000381469727,11.930000305175781,11.680000305175781,11.850000381469727,59616200,9.615643501281738
ORCL,2004-03-18,11.800000190734863,11.829999923706055,11.5600004196167,11.609999656677246,59118700,9.42090129852295
ORCL,2004-03-19,11.600000381469727,11.779999732971191,11.489999771118164,11.5,47572800,9.331642150878906
ORCL,2004-03-22,11.380000114440918,11.449999809265137,11.149999618530273,11.34000015258789,54723000,9.201807022094727
ORCL,2004-03-23,11.449999809265137,11.630000114440918,11.300000190734863,11.399999618530273,62015900,9.250492095947266
ORCL,2004-03-24,11.479999542236328,11.6899995803833,11.300000190734863,11.529999732971191,43124500,9.35598087310791
ORCL,2004-03-25,11.649999618530273,12.029999732971191,11.630000114440918,11.9399995803833,61981700,9.688673973083496
ORCL,2004-03-26,11.930000305175781,12.149999618530273,11.899999618530273,11.920000076293945,47907200,9.672445297241211
ORCL,2004-03-29,12.039999961853027,12.119999885559082,11.960000038146973,12.079999923706055,39093100,9.802279472351074
ORCL,2004-03-30,11.970000267028809,12.130000114440918,11.84000015258789,12.079999923706055,49915300,9.802279472351074
ORCL,2004-03-31,12.100000381469727,12.15999984741211,11.949999809265137,12,48584200,9.737361907958984
ORCL,2004-04-01,11.989999771118164,12.359999656677246,11.960000038146973,12.289999961853027,60501700,9.97268009185791
ORCL,2004-04-02,12.619999885559082,12.649999618530273,12.399999618530273,12.579999923706055,48908400,10.208000183105469
ORCL,2004-04-05,12.600000381469727,12.859999656677246,12.550000190734863,12.770000457763672,48809700,10.362175941467285
ORCL,2004-04-06,12.649999618530273,12.739999771118164,12.420000076293945,12.460000038146973,36671400,10.110625267028809
ORCL,2004-04-07,12.430000305175781,12.460000038146973,12.220000267028809,12.350000381469727,45873800,10.021369934082031
ORCL,2004-04-08,12.539999961853027,12.579999923706055,12.300000190734863,12.380000114440918,25128300,10.045713424682617
ORCL,2004-04-12,12.34000015258789,12.569999694824219,12.319999694824219,12.40999984741211,37987000,10.070055961608887
ORCL,2004-04-13,12.430000305175781,12.449999809265137,12.229999542236328,12.3100004196167,34207400,9.988910675048828
ORCL,2004-04-14,12.220000267028809,12.470000267028809,12.210000038146973,12.369999885559082,40484800,10.037598609924316
ORCL,2004-04-15,12.420000076293945,12.420000076293945,11.979999542236328,12.079999923706055,41139700,9.802279472351074
ORCL,2004-04-16,12.170000076293945,12.220000267028809,11.90999984741211,11.989999771118164,37456900,9.729249954223633
ORCL,2004-04-19,12.050000190734863,12.319999694824219,11.970000267028809,12.319999694824219,39837500,9.997026443481445
ORCL,2004-04-20,12.289999961853027,12.430000305175781,11.989999771118164,12,46891200,9.737361907958984
ORCL,2004-04-21,11.989999771118164,12.149999618530273,11.869999885559082,12.069999694824219,39061300,9.794161796569824
ORCL,2004-04-22,11.979999542236328,12.5,11.949999809265137,12.369999885559082,47915400,10.037598609924316
ORCL,2004-04-23,12.470000267028809,12.579999923706055,12.350000381469727,12.529999732971191,38928500,10.16742992401123
ORCL,2004-04-26,12.479999542236328,12.5600004196167,12.199999809265137,12.3100004196167,35321200,9.988910675048828
ORCL,2004-04-27,12.270000457763672,12.399999618530273,12.100000381469727,12.149999618530273,38910400,9.859077453613281
ORCL,2004-04-28,12.079999923706055,12.220000267028809,11.770000457763672,11.899999618530273,38196000,9.65621566772461
ORCL,2004-04-29,11.869999885559082,11.890000343322754,11.34000015258789,11.430000305175781,86524700,9.27484130859375
ORCL,2004-04-30,11.5,11.550000190734863,11.220000267028809,11.25,61729600,9.128775596618652
ORCL,2004-05-03,11.359999656677246,11.520000457763672,11.199999809265137,11.329999923706055,47395000,9.193695068359375
ORCL,2004-05-04,11.260000228881836,11.529999732971191,11.170000076293945,11.350000381469727,66183600,9.209920883178711
ORCL,2004-05-05,11.380000114440918,11.600000381469727,11.350000381469727,11.350000381469727,29772000,9.209920883178711
ORCL,2004-05-06,11.260000228881836,11.699999809265137,11.25,11.489999771118164,44245700,9.323528289794922
ORCL,2004-05-07,11.470000267028809,11.680000305175781,11.399999618530273,11.399999618530273,39423200,9.250492095947266
ORCL,2004-05-10,11.260000228881836,11.449999809265137,11.260000228881836,11.399999618530273,36486800,9.250492095947266
ORCL,2004-05-11,11.510000228881836,11.670000076293945,11.430000305175781,11.670000076293945,36158300,9.469584465026855
ORCL,2004-05-12,11.550000190734863,11.65999984741211,11.350000381469727,11.59000015258789,42703600,9.404669761657715
ORCL,2004-05-13,11.520000457763672,11.850000381469727,11.5,11.800000190734863,34109400,9.5750732421875
ORCL,2004-05-14,11.739999771118164,11.779999732971191,11.460000038146973,11.600000381469727,33566500,9.4127836227417
ORCL,2004-05-17,11.399999618530273,11.5,11.300000190734863,11.359999656677246,49025700,9.218035697937012
ORCL,2004-05-18,11.430000305175781,11.529999732971191,11.369999885559082,11.369999885559082,26005300,9.226152420043945
ORCL,2004-05-19,11.479999542236328,11.59000015258789,11.289999961853027,11.289999961853027,39327800,9.161232948303223
ORCL,2004-05-20,11.380000114440918,11.380000114440918,11.149999618530273,11.229999542236328,35553700,9.112548828125
ORCL,2004-05-21,11.319999694824219,11.390000343322754,11.180000305175781,11.229999542236328,38074300,9.112548828125
ORCL,2004-05-24,11.319999694824219,11.430000305175781,11.279999732971191,11.359999656677246,30700600,9.218035697937012
ORCL,2004-05-25,11.3100004196167,11.520000457763672,11.180000305175781,11.5,44651300,9.331642150878906
ORCL,2004-05-26,11.449999809265137,11.5,11.279999732971191,11.479999542236328,32837400,9.3154144287109375
ORCL,2004-05-27,11.489999771118164,11.619999885559082,11.369999885559082,11.479999542236328,40369500,9.3154144287109375
ORCL,2004-05-28,11.420000076293945,11.489999771118164,11.319999694824219,11.399999618530273,30497100,9.250492095947266
ORCL,2004-06-01,11.239999771118164,11.3100004196167,11.050000190734863,11.119999885559082,42016100,9.023293495178223
ORCL,2004-06-02,11.220000267028809,11.260000228881836,11.079999923706055,11.149999618530273,39112300,9.047633171081543
ORCL,2004-06-03,11.15999984741211,11.210000038146973,10.850000381469727,10.970000267028809,53652200,8.901572227478027
ORCL,2004-06-04,11.09000015258789,11.180000305175781,11.010000228881836,11.039999961853027,48278700,8.958370208740234
ORCL,2004-06-07,11.180000305175781,11.420000076293945,11.130000114440918,11.420000076293945,43849600,9.266725540161133
ORCL,2004-06-08,11.420000076293945,11.609999656677246,11.34000015258789,11.59000015258789,49357800,9.404669761657715
ORCL,2004-06-09,11.59000015258789,11.720000267028809,11.5,11.539999961853027,47534000,9.36409854888916
ORCL,2004-06-10,11.569999694824219,11.720000267028809,11.529999732971191,11.710000038146973,42342500,9.502041816711426
ORCL,2004-06-14,11.619999885559082,11.65999984741211,11.449999809265137,11.550000190734863,41450900,9.372211456298828
ORCL,2004-06-15,11.630000114440918,11.859999656677246,11.609999656677246,11.710000038146973,62721200,9.502041816711426
ORCL,2004-06-16,11.359999656677246,11.430000305175781,11.229999542236328,11.350000381469727,80914200,9.209920883178711
ORCL,2004-06-17,11.270000457763672,11.319999694824219,11.119999885559082,11.140000343322754,41264700,9.039520263671875
ORCL,2004-06-18,11.100000381469727,11.350000381469727,11.050000190734863,11.140000343322754,62933800,9.039520263671875
ORCL,2004-06-21,11.130000114440918,11.210000038146973,11.109999656677246,11.149999618530273,38332300,9.047633171081543
ORCL,2004-06-22,11.109999656677246,11.1899995803833,11.050000190734863,11.119999885559082,55112100,9.023293495178223
ORCL,2004-06-23,11.09000015258789,11.210000038146973,11.079999923706055,11.149999618530273,45101400,9.047633171081543
ORCL,2004-06-24,11.15999984741211,11.569999694824219,11.140000343322754,11.5,70678600,9.331642150878906
ORCL,2004-06-25,11.5600004196167,11.960000038146973,11.510000228881836,11.800000190734863,88673100,9.5750732421875
ORCL,2004-06-28,11.779999732971191,11.850000381469727,11.600000381469727,11.630000114440918,47118600,9.437127113342285
ORCL,2004-06-29,11.619999885559082,11.859999656677246,11.579999923706055,11.770000457763672,39040900,9.550728797912598
ORCL,2004-06-30,11.760000228881836,12.069999694824219,11.640000343322754,11.930000305175781,62400000,9.680563926696777
ORCL,2004-07-01,11.850000381469727,11.960000038146973,11.609999656677246,11.8100004196167,61520000,9.583189010620117
ORCL,2004-07-02,11.75,11.819999694824219,11.619999885559082,11.649999618530273,32076700,9.453357696533203
ORCL,2004-07-06,11.550000190734863,11.600000381469727,11.140000343322754,11.199999809265137,61782900,9.088208198547363
ORCL,2004-07-07,11.149999618530273,11.319999694824219,11.130000114440918,11.199999809265137,50583800,9.088208198547363
ORCL,2004-07-08,11.140000343322754,11.149999618530273,10.859999656677246,10.920000076293945,71465200,8.860998153686523
ORCL,2004-07-09,11.029999732971191,11.25,10.979999542236328,11.029999732971191,47046600,8.950260162353516
ORCL,2004-07-12,11.069999694824219,11.229999542236328,11.010000228881836,11.09000015258789,37216900,8.9989471435546875
ORCL,2004-07-13,11.140000343322754,11.149999618530273,11,11,39466700,8.925914764404297
ORCL,2004-07-14,10.949999809265137,11.010000228881836,10.680000305175781,10.789999961853027,79172000,8.755514144897461
ORCL,2004-07-15,10.970000267028809,11,10.6899995803833,10.720000267028809,72403300,8.698708534240723
ORCL,2004-07-16,10.84000015258789,10.869999885559082,10.210000038146973,10.220000267028809,100621100,8.292990684509277
ORCL,2004-07-19,10.380000114440918,10.479999542236328,10.289999961853027,10.329999923706055,54154100,8.382244110107422
ORCL,2004-07-20,10.380000114440918,10.539999961853027,10.270000457763672,10.5,45273400,8.520193099975586
ORCL,2004-07-21,10.550000190734863,10.8100004196167,10.329999923706055,10.350000381469727,67054800,8.398478507995605
ORCL,2004-07-22,10.359999656677246,10.460000038146973,10.119999885559082,10.359999656677246,34995200,8.40658950805664
ORCL,2004-07-23,10.279999732971191,10.3100004196167,10.029999732971191,10.100000381469727,36626900,8.195613861083984
ORCL,2004-07-26,10.119999885559082,10.270000457763672,10.029999732971191,10.079999923706055,42494100,8.179386138916016
ORCL,2004-07-27,10.109999656677246,10.489999771118164,10.100000381469727,10.380000114440918,44267700,8.422819137573242
ORCL,2004-07-28,10.3100004196167,10.369999885559082,10.050000190734863,10.25,45714900,8.31733512878418
ORCL,2004-07-29,10.34000015258789,10.5,10.270000457763672,10.380000114440918,41100200,8.422819137573242
ORCL,2004-07-30,10.390000343322754,10.520000457763672,10.350000381469727,10.510000228881836,31709700,8.528308868408203
ORCL,2004-08-02,10.369999885559082,10.670000076293945,10.329999923706055,10.670000076293945,40242900,8.658138275146484
ORCL,2004-08-03,10.569999694824219,10.680000305175781,10.520000457763672,10.5600004196167,44096400,8.568877220153809
ORCL,2004-08-04,10.5600004196167,10.970000267028809,10.520000457763672,10.84000015258789,51684300,8.7960844039917
ORCL,2004-08-05,10.829999923706055,10.850000381469727,10.539999961853027,10.640000343322754,46577100,8.633796691894531
ORCL,2004-08-06,10.430000305175781,10.539999961853027,10.1899995803833,10.1899995803833,38588500,8.26864242553711
ORCL,2004-08-09,10.300000190734863,10.470000267028809,10.199999809265137,10.369999885559082,31533900,8.414703369140625
ORCL,2004-08-10,10.449999809265137,10.609999656677246,10.3100004196167,10.600000381469727,31955300,8.601339340209961
ORCL,2004-08-11,10.390000343322754,10.420000076293945,10.09000015258789,10.1899995803833,43650500,8.26864242553711
ORCL,2004-08-12,10.09000015258789,10.199999809265137,9.779999732971191,9.899999618530273,56499100,8.033323287963867
ORCL,2004-08-13,9.949999809265137,10.279999732971191,9.930000305175781,10.25,46512000,8.31733512878418
ORCL,2004-08-16,10.25,10.420000076293945,10.199999809265137,10.25,32335500,8.31733512878418
ORCL,2004-08-17,10.289999961853027,10.430000305175781,10.119999885559082,10.279999732971191,40834000,8.341673851013184
ORCL,2004-08-18,10.140000343322754,10.529999732971191,10.119999885559082,10.510000228881836,40961900,8.528308868408203
ORCL,2004-08-19,10.4399995803833,10.489999771118164,10.34000015258789,10.420000076293945,32090200,8.4552764892578125
ORCL,2004-08-20,10.390000343322754,10.430000305175781,10.300000190734863,10.3100004196167,24015500,8.36601734161377
ORCL,2004-08-23,10.329999923706055,10.390000343322754,10.220000267028809,10.300000190734863,27130700,8.357904434204102
ORCL,2004-08-24,10.329999923706055,10.359999656677246,10.149999618530273,10.329999923706055,38644600,8.382244110107422
ORCL,2004-08-25,10.350000381469727,10.4399995803833,10.260000228881836,10.399999618530273,29812200,8.439044952392578
ORCL,2004-08-26,10.369999885559082,10.420000076293945,10.210000038146973,10.229999542236328,27281500,8.301104545593262
ORCL,2004-08-27,10.239999771118164,10.34000015258789,10.229999542236328,10.289999961853027,20328400,8.349788665771484
ORCL,2004-08-30,10.199999809265137,10.239999771118164,10.079999923706055,10.109999656677246,33704600,8.203729629516602
ORCL,2004-08-31,10.109999656677246,10.140000343322754,9.819999694824219,9.970000267028809,37907800,8.090127944946289
ORCL,2004-09-01,9.960000038146973,10.109999656677246,9.9399995803833,10.050000190734863,28920000,8.15504264831543
ORCL,2004-09-02,10.069999694824219,10.350000381469727,9.970000267028809,10.289999961853027,40370000,8.349788665771484
ORCL,2004-09-03,10.199999809265137,10.289999961853027,9.970000267028809,10.029999732971191,33742000,8.138812065124512
ORCL,2004-09-07,10.170000076293945,10.220000267028809,9.979999542236328,10.079999923706055,31732100,8.179386138916016
ORCL,2004-09-08,9.9399995803833,10.029999732971191,9.859999656677246,9.859999656677246,47062500,8.000862121582031
ORCL,2004-09-09,9.979999542236328,10.020000457763672,9.899999618530273,9.930000305175781,44902800,8.057670593261719
ORCL,2004-09-10,10.119999885559082,10.5,10.039999961853027,10.460000038146973,66209200,8.487733840942383
ORCL,2004-09-13,10.550000190734863,10.699999809265137,10.510000228881836,10.619999885559082,52492300,8.61756706237793
ORCL,2004-09-14,10.640000343322754,10.6899995803833,10.460000038146973,10.550000190734863,72170200,8.560762405395508
ORCL,2004-09-15,11.09000015258789,11.40999984741211,11.029999732971191,11.329999923706055,135089500,9.193695068359375
ORCL,2004-09-16,11.25,11.399999618530273,11.170000076293945,11.229999542236328,57893500,9.112548828125
ORCL,2004-09-17,11.25,11.579999923706055,11.229999542236328,11.510000228881836,59258000,9.339754104614258
ORCL,2004-09-20,11.350000381469727,11.550000190734863,11.3100004196167,11.399999618530273,40527500,9.250492095947266
ORCL,2004-09-21,11.670000076293945,11.680000305175781,11.34000015258789,11.40999984741211,44463000,9.25860595703125
ORCL,2004-09-22,11.279999732971191,11.390000343322754,11.100000381469727,11.140000343322754,55341300,9.039520263671875
ORCL,2004-09-23,11.15999984741211,11.239999771118164,11.020000457763672,11.050000190734863,40709000,8.966486930847168
ORCL,2004-09-24,11.119999885559082,11.210000038146973,11.010000228881836,11.039999961853027,30796100,8.958370208740234
ORCL,2004-09-27,10.979999542236328,11.279999732971191,10.930000305175781,11.1899995803833,40616600,9.080090522766113
ORCL,2004-09-28,11.239999771118164,11.359999656677246,11.09000015258789,11.359999656677246,45610200,9.218035697937012
ORCL,2004-09-29,11.34000015258789,11.520000457763672,11.279999732971191,11.430000305175781,41868100,9.27484130859375
ORCL,2004-09-30,11.420000076293945,11.449999809265137,11.239999771118164,11.279999732971191,49604900,9.153119087219238
ORCL,2004-10-01,11.649999618530273,11.949999809265137,11.510000228881836,11.899999618530273,69604100,9.65621566772461
ORCL,2004-10-04,12.100000381469727,12.180000305175781,11.829999923706055,11.869999885559082,66003300,9.631874084472656
ORCL,2004-10-05,11.84000015258789,12.210000038146973,11.829999923706055,12.210000038146973,46999300,9.907767295837402
ORCL,2004-10-06,12.140000343322754,12.260000228881836,12.0600004196167,12.239999771118164,44461400,9.932107925415039
ORCL,2004-10-07,12.210000038146973,12.420000076293945,12.1899995803833,12.289999961853027,50909000,9.97268009185791
ORCL,2004-10-08,12.170000076293945,12.470000267028809,12.020000457763672,12.170000076293945,45517700,9.875309944152832
ORCL,2004-10-11,12.170000076293945,12.270000457763672,12.079999923706055,12.199999809265137,25741700,9.899654388427734
ORCL,2004-10-12,12.029999732971191,12.229999542236328,11.979999542236328,12.149999618530273,35379900,9.859077453613281
ORCL,2004-10-13,12.149999618530273,12.170000076293945,11.930000305175781,11.989999771118164,40599700,9.729249954223633
ORCL,2004-10-14,11.930000305175781,12.109999656677246,11.920000076293945,12,28269600,9.737361907958984
ORCL,2004-10-15,12.039999961853027,12.25,12,12.239999771118164,41393100,9.932107925415039
ORCL,2004-10-18,12.149999618530273,12.460000038146973,12.100000381469727,12.420000076293945,33181100,10.078171730041504
ORCL,2004-10-19,12.449999809265137,12.539999961853027,12.3100004196167,12.3100004196167,44047000,9.988910675048828
ORCL,2004-10-20,12.239999771118164,12.420000076293945,12.180000305175781,12.420000076293945,35207600,10.078171730041504
ORCL,2004-10-21,12.4399995803833,12.470000267028809,12.279999732971191,12.4399995803833,40699800,10.094396591186523
ORCL,2004-10-22,12.430000305175781,12.479999542236328,12.1899995803833,12.3100004196167,33118300,9.988910675048828
ORCL,2004-10-25,12.260000228881836,12.329999923706055,12.050000190734863,12.130000114440918,33386800,9.842850685119629
ORCL,2004-10-26,12.15999984741211,12.300000190734863,12.109999656677246,12.270000457763672,33466400,9.95645523071289
ORCL,2004-10-27,12.15999984741211,12.720000267028809,12.149999618530273,12.59000015258789,43334500,10.216118812561035
ORCL,2004-10-28,12.479999542236328,12.770000457763672,12.210000038146973,12.739999771118164,31068300,10.337836265563965
ORCL,2004-10-29,12.8100004196167,12.8100004196167,12.550000190734863,12.65999984741211,34619900,10.272917747497559
ORCL,2004-11-01,12.720000267028809,12.869999885559082,12.550000190734863,12.75,27994800,10.34595012664795
ORCL,2004-11-02,12.760000228881836,13,12.680000305175781,12.800000190734863,40570200,10.386517524719238
ORCL,2004-11-03,12.949999809265137,13,12.720000267028809,12.829999923706055,33987500,10.41086483001709
ORCL,2004-11-04,12.850000381469727,13.140000343322754,12.829999923706055,13.100000381469727,37692700,10.629952430725098
ORCL,2004-11-05,13.119999885559082,13.279999732971191,13.079999923706055,13.170000076293945,34605000,10.686756134033203
ORCL,2004-11-08,13.069999694824219,13.199999809265137,13.010000228881836,13.109999656677246,21120600,10.63807201385498
ORCL,2004-11-09,13.09000015258789,13.380000114440918,13.069999694824219,13.350000381469727,32825300,10.832812309265137
ORCL,2004-11-10,13.34000015258789,13.5,13.289999961853027,13.380000114440918,40553300,10.857161521911621
ORCL,2004-11-11,13.229999542236328,13.279999732971191,12.779999732971191,13.140000343322754,48867000,10.662415504455566
ORCL,2004-11-12,13.010000228881836,13.399999618530273,12.970000267028809,13.390000343322754,41742700,10.865276336669922
ORCL,2004-11-15,13.300000190734863,13.3100004196167,12.970000267028809,13.010000228881836,35834100,10.556926727294922
ORCL,2004-11-16,12.970000267028809,13.039999961853027,12.869999885559082,12.920000076293945,29547200,10.483894348144531
ORCL,2004-11-17,12.989999771118164,13.210000038146973,12.949999809265137,13.130000114440918,28451100,10.654301643371582
ORCL,2004-11-18,13.109999656677246,13.149999618530273,12.949999809265137,12.970000267028809,25803100,10.524468421936035
ORCL,2004-11-19,13.069999694824219,13.15999984741211,12.6899995803833,12.75,30991800,10.34595012664795
ORCL,2004-11-22,12.670000076293945,12.75,12.510000228881836,12.680000305175781,41035900,10.289149284362793
ORCL,2004-11-23,12.600000381469727,12.8100004196167,12.510000228881836,12.699999809265137,27711900,10.305373191833496
ORCL,2004-11-24,12.739999771118164,12.859999656677246,12.710000038146973,12.789999961853027,19122000,10.37840747833252
ORCL,2004-11-26,12.779999732971191,12.789999961853027,12.640000343322754,12.65999984741211,9101000,10.272917747497559
ORCL,2004-11-29,12.630000114440918,12.789999961853027,12.579999923706055,12.680000305175781,32675200,10.289149284362793
ORCL,2004-11-30,12.640000343322754,12.8100004196167,12.619999885559082,12.739999771118164,32502200,10.337836265563965
ORCL,2004-12-01,12.75,13.09000015258789,12.65999984741211,13.09000015258789,46113400,10.62183952331543
ORCL,2004-12-02,12.899999618530273,13.069999694824219,12.819999694824219,12.949999809265137,27804600,10.508234977722168
ORCL,2004-12-03,12.84000015258789,13.109999656677246,12.739999771118164,13.029999732971191,69334000,10.573151588439941
ORCL,2004-12-06,12.979999542236328,13.510000228881836,12.960000038146973,13.34000015258789,55786100,10.824699401855469
ORCL,2004-12-07,13.359999656677246,13.569999694824219,13.020000457763672,13.0600004196167,41045600,10.597495079040527
ORCL,2004-12-08,13.140000343322754,13.420000076293945,13.09000015258789,13.210000038146973,39890300,10.719210624694824
ORCL,2004-12-09,13.0600004196167,13.399999618530273,13.010000228881836,13.289999961853027,35971400,10.784131050109863
ORCL,2004-12-10,13.15999984741211,13.449999809265137,13.140000343322754,13.279999732971191,32027500,10.77601432800293
ORCL,2004-12-13,14.210000038146973,14.869999885559082,13.75,14.630000114440918,181316700,11.871468544006348
ORCL,2004-12-14,14.460000038146973,14.609999656677246,14.180000305175781,14.229999542236328,78544300,11.546890258789062
ORCL,2004-12-15,14.140000343322754,14.180000305175781,13.920000076293945,14.09000015258789,73641400,11.43328857421875
ORCL,2004-12-16,14,14.170000076293945,13.979999542236328,14.09000015258789,53533600,11.43328857421875
ORCL,2004-12-17,14,14.170000076293945,13.920000076293945,13.979999542236328,62424100,11.344026565551758
ORCL,2004-12-20,14,14.100000381469727,13.550000190734863,13.579999923706055,53505200,11.019445419311523
ORCL,2004-12-21,13.529999732971191,13.899999618530273,13.529999732971191,13.789999961853027,50640900,11.189854621887207
ORCL,2004-12-22,13.800000190734863,13.899999618530273,13.649999618530273,13.699999809265137,35878500,11.116820335388184
ORCL,2004-12-23,13.640000343322754,13.779999732971191,13.600000381469727,13.640000343322754,20796300,11.068134307861328
ORCL,2004-12-27,13.720000267028809,13.779999732971191,13.609999656677246,13.649999618530273,28715500,11.076251983642578
ORCL,2004-12-28,13.600000381469727,13.890000343322754,13.579999923706055,13.84000015258789,34572700,11.230423927307129
ORCL,2004-12-29,13.729999542236328,13.869999885559082,13.65999984741211,13.720000267028809,42544900,11.133051872253418
ORCL,2004-12-30,13.680000305175781,13.9399995803833,13.65999984741211,13.880000114440918,37261100,11.262882232666016
ORCL,2004-12-31,13.859999656677246,14.029999732971191,13.680000305175781,13.720000267028809,43515400,11.133051872253418
ORCL,2005-01-03,13.880000114440918,13.890000343322754,13.390000343322754,13.40999984741211,60319300,10.881502151489258
ORCL,2005-01-04,13.460000038146973,13.479999542236328,12.920000076293945,13.0600004196167,80906400,10.597495079040527
ORCL,2005-01-05,13.029999732971191,13.260000228881836,13.010000228881836,13.100000381469727,42548400,10.629952430725098
ORCL,2005-01-06,13.130000114440918,13.350000381469727,13.079999923706055,13.220000267028809,55580100,10.727327346801758
ORCL,2005-01-07,13.34000015258789,13.449999809265137,13.149999618530273,13.329999923706055,45685800,10.816591262817383
ORCL,2005-01-10,13.319999694824219,13.449999809265137,13.170000076293945,13.1899995803833,47571800,10.702983856201172
ORCL,2005-01-11,13.09000015258789,13.390000343322754,13.0600004196167,13.199999809265137,63973000,10.711097717285156
ORCL,2005-01-12,13.260000228881836,13.489999771118164,13.239999771118164,13.479999542236328,53420800,10.93830680847168
ORCL,2005-01-13,13.380000114440918,13.670000076293945,13.34000015258789,13.479999542236328,56987700,10.93830680847168
ORCL,2005-01-14,13.5600004196167,13.760000228881836,13.489999771118164,13.630000114440918,42509100,11.060022354125977
ORCL,2005-01-18,13.59000015258789,13.899999618530273,13.520000457763672,13.779999732971191,60758900,11.181740760803223
ORCL,2005-01-19,13.65999984741211,13.800000190734863,13.449999809265137,13.470000267028809,51115100,10.930191040039062
ORCL,2005-01-20,13.4399995803833,13.680000305175781,13.279999732971191,13.279999732971191,45253200,10.77601432800293
ORCL,2005-01-21,13.350000381469727,13.489999771118164,13.279999732971191,13.3100004196167,40716100,10.800359725952148
ORCL,2005-01-24,13.359999656677246,13.5,13.210000038146973,13.239999771118164,37540700,10.74355697631836
ORCL,2005-01-25,13.489999771118164,13.739999771118164,13.460000038146973,13.59000015258789,48682500,11.02756404876709
ORCL,2005-01-26,13.960000038146973,14.010000228881836,13.609999656677246,13.619999885559082,78543500,11.051909446716309
ORCL,2005-01-27,13.670000076293945,13.979999542236328,13.5,13.970000267028809,61917900,11.33591365814209
ORCL,2005-01-28,13.90999984741211,13.949999809265137,13.550000190734863,13.680000305175781,47465300,11.100595474243164
ORCL,2005-01-31,13.770000457763672,13.890000343322754,13.630000114440918,13.770000457763672,38555200,11.173626899719238
ORCL,2005-02-01,13.729999542236328,13.760000228881836,13.579999923706055,13.649999618530273,43567600,11.076251983642578
ORCL,2005-02-02,13.670000076293945,13.699999809265137,13.449999809265137,13.5600004196167,42057200,11.003220558166504
ORCL,2005-02-03,13.470000267028809,13.550000190734863,13.279999732971191,13.34000015258789,39310700,10.824699401855469
ORCL,2005-02-04,13.3100004196167,13.699999809265137,13.300000190734863,13.65999984741211,35832700,11.08436393737793
ORCL,2005-02-07,13.569999694824219,13.609999656677246,13.40999984741211,13.550000190734863,43465100,10.995102882385254
ORCL,2005-02-08,13.550000190734863,13.600000381469727,13.460000038146973,13.470000267028809,28869900,10.930191040039062
ORCL,2005-02-09,13.40999984741211,13.479999542236328,13.149999618530273,13.170000076293945,42305100,10.686756134033203
ORCL,2005-02-10,13.210000038146973,13.239999771118164,13.020000457763672,13.140000343322754,41274700,10.662415504455566
ORCL,2005-02-11,13.109999656677246,13.390000343322754,13.010000228881836,13.350000381469727,50626000,10.832812309265137
ORCL,2005-02-14,13.260000228881836,13.380000114440918,13.229999542236328,13.3100004196167,34744600,10.800359725952148
ORCL,2005-02-15,13.34000015258789,13.460000038146973,13.260000228881836,13.289999961853027,43226900,10.784131050109863
ORCL,2005-02-16,13.239999771118164,13.460000038146973,13.229999542236328,13.329999923706055,28360700,10.816591262817383
ORCL,2005-02-17,13.300000190734863,13.380000114440918,12.890000343322754,12.960000038146973,44724400,10.516351699829102
ORCL,2005-02-18,12.970000267028809,12.989999771118164,12.84000015258789,12.9399995803833,34769400,10.500125885009766
ORCL,2005-02-22,12.760000228881836,12.869999885559082,12.640000343322754,12.65999984741211,50815200,10.272917747497559
ORCL,2005-02-23,12.729999542236328,12.989999771118164,12.59000015258789,12.949999809265137,40930600,10.508234977722168
ORCL,2005-02-24,12.84000015258789,13.119999885559082,12.829999923706055,13.010000228881836,39114400,10.556926727294922
ORCL,2005-02-25,13.039999961853027,13.140000343322754,12.960000038146973,13.130000114440918,29254000,10.654301643371582
ORCL,2005-02-28,13.079999923706055,13.25,12.90999984741211,12.949999809265137,37646400,10.508234977722168
ORCL,2005-03-01,13.029999732971191,13.239999771118164,12.979999542236328,13.149999618530273,47027400,10.670528411865234
ORCL,2005-03-02,13.029999732971191,13.199999809265137,12.819999694824219,13.050000190734863,49438200,10.589385032653809
ORCL,2005-03-03,13.079999923706055,13.170000076293945,12.960000038146973,13.09000015258789,35449800,10.62183952331543
ORCL,2005-03-04,13.220000267028809,13.460000038146973,13.180000305175781,13.279999732971191,55955700,10.77601432800293
ORCL,2005-03-07,13.369999885559082,13.760000228881836,13.34000015258789,13.600000381469727,54894700,11.03567886352539
ORCL,2005-03-08,13.600000381469727,13.800000190734863,13.59000015258789,13.619999885559082,38824300,11.051909446716309
ORCL,2005-03-09,13.4399995803833,13.640000343322754,13.3100004196167,13.350000381469727,38544700,10.832812309265137
ORCL,2005-03-10,13.359999656677246,13.420000076293945,13.220000267028809,13.260000228881836,28878100,10.759782791137695
ORCL,2005-03-11,13.329999923706055,13.380000114440918,13,13.09000015258789,36704200,10.62183952331543
ORCL,2005-03-14,13.100000381469727,13.25,13.010000228881836,13.149999618530273,30111500,10.670528411865234
ORCL,2005-03-15,13.270000457763672,13.289999961853027,13.109999656677246,13.149999618530273,34154200,10.670528411865234
ORCL,2005-03-16,13.039999961853027,13.210000038146973,12.899999618530273,13.020000457763672,44721200,10.56503963470459
ORCL,2005-03-17,13.010000228881836,13.34000015258789,12.989999771118164,13.15999984741211,43835700,10.678642272949219
ORCL,2005-03-18,12.9399995803833,13.010000228881836,12.510000228881836,12.539999961853027,153018100,10.175549507141113
ORCL,2005-03-21,12.600000381469727,12.6899995803833,12.420000076293945,12.649999618530273,57215900,10.264800071716309
ORCL,2005-03-22,12.680000305175781,12.739999771118164,12.390000343322754,12.489999771118164,50698700,10.134967803955078
ORCL,2005-03-23,12.319999694824219,12.59000015258789,12.239999771118164,12.510000228881836,69699700,10.151199340820312
ORCL,2005-03-24,12.529999732971191,12.550000190734863,12.359999656677246,12.399999618530273,34531200,10.061941146850586
ORCL,2005-03-28,12.399999618530273,12.579999923706055,12.260000228881836,12.430000305175781,35841500,10.086282730102539
ORCL,2005-03-29,12.390000343322754,12.520000457763672,12.229999542236328,12.279999732971191,35637300,9.964568138122559
ORCL,2005-03-30,12.34000015258789,12.630000114440918,12.319999694824219,12.479999542236328,35214200,10.126856803894043
ORCL,2005-03-31,12.470000267028809,12.670000076293945,12.4399995803833,12.479999542236328,32835900,10.126856803894043
ORCL,2005-04-01,12.5600004196167,12.720000267028809,12.520000457763672,12.529999732971191,38333200,10.16742992401123
ORCL,2005-04-04,12.569999694824219,12.729999542236328,12.539999961853027,12.6899995803833,48303100,10.297264099121094
ORCL,2005-04-05,12.649999618530273,12.699999809265137,12.380000114440918,12.449999809265137,42466000,10.10251522064209
ORCL,2005-04-06,12.40999984741211,12.5600004196167,12.319999694824219,12.380000114440918,30283800,10.045713424682617
ORCL,2005-04-07,12.369999885559082,12.479999542236328,12.279999732971191,12.449999809265137,40822100,10.10251522064209
ORCL,2005-04-08,12.420000076293945,12.529999732971191,12.329999923706055,12.359999656677246,38601300,10.0294828414917
ORCL,2005-04-11,12.369999885559082,12.420000076293945,12.3100004196167,12.399999618530273,24216700,10.061941146850586
ORCL,2005-04-12,12.350000381469727,12.529999732971191,12.34000015258789,12.489999771118164,41508400,10.134967803955078
ORCL,2005-04-13,12.399999618530273,12.489999771118164,12.170000076293945,12.260000228881836,34983000,9.948338508605957
ORCL,2005-04-14,12.289999961853027,12.359999656677246,12.0600004196167,12.09000015258789,49235100,9.810391426086426
ORCL,2005-04-15,11.9399995803833,11.970000267028809,11.65999984741211,11.699999809265137,62108300,9.49393081665039
ORCL,2005-04-18,11.710000038146973,11.970000267028809,11.670000076293945,11.800000190734863,42602500,9.5750732421875
ORCL,2005-04-19,11.899999618530273,11.960000038146973,11.6899995803833,11.880000114440918,48096200,9.639988899230957
ORCL,2005-04-20,11.880000114440918,12.029999732971191,11.729999542236328,11.779999732971191,55428000,9.558847427368164
ORCL,2005-04-21,11.930000305175781,12.199999809265137,11.90999984741211,12.170000076293945,51078800,9.875309944152832
ORCL,2005-04-22,12.119999885559082,12.170000076293945,11.829999923706055,11.920000076293945,43471400,9.672445297241211
ORCL,2005-04-25,11.930000305175781,12.109999656677246,11.920000076293945,12.069999694824219,32411300,9.794161796569824
ORCL,2005-04-26,12,12.300000190734863,11.850000381469727,11.880000114440918,30723400,9.639988899230957
ORCL,2005-04-27,11.829999923706055,12,11.8100004196167,11.899999618530273,26514600,9.65621566772461
ORCL,2005-04-28,11.859999656677246,11.899999618530273,11.550000190734863,11.619999885559082,39434000,9.429008483886719
ORCL,2005-04-29,11.670000076293945,11.680000305175781,11.25,11.5600004196167,41386100,9.380321502685547
ORCL,2005-05-02,11.569999694824219,11.680000305175781,11.510000228881836,11.600000381469727,27176700,9.4127836227417
ORCL,2005-05-03,11.529999732971191,11.729999542236328,11.510000228881836,11.59000015258789,39877600,9.404669761657715
ORCL,2005-05-04,11.649999618530273,11.869999885559082,11.630000114440918,11.720000267028809,37634100,9.510154724121094
ORCL,2005-05-05,11.710000038146973,11.770000457763672,11.5600004196167,11.65999984741211,44792300,9.461470603942871
ORCL,2005-05-06,11.720000267028809,11.800000190734863,11.670000076293945,11.760000228881836,27731800,9.542619705200195
ORCL,2005-05-09,11.739999771118164,11.850000381469727,11.6899995803833,11.75,28091400,9.534499168395996
ORCL,2005-05-10,11.579999923706055,11.720000267028809,11.489999771118164,11.520000457763672,36598000,9.347870826721191
ORCL,2005-05-11,11.579999923706055,11.760000228881836,11.479999542236328,11.699999809265137,32542900,9.49393081665039
ORCL,2005-05-12,11.65999984741211,12.020000457763672,11.640000343322754,11.890000343322754,62649000,9.648107528686523
ORCL,2005-05-13,11.920000076293945,12.390000343322754,11.90999984741211,12.359999656677246,69496400,10.0294828414917
ORCL,2005-05-16,12.260000228881836,12.449999809265137,12.25,12.350000381469727,41887000,10.021369934082031
ORCL,2005-05-17,12.260000228881836,12.279999732971191,11.979999542236328,12.210000038146973,61633100,9.907767295837402
ORCL,2005-05-18,12.210000038146973,12.430000305175781,12.130000114440918,12.329999923706055,44940000,10.005142211914062
ORCL,2005-05-19,12.359999656677246,12.640000343322754,12.350000381469727,12.430000305175781,40463700,10.086282730102539
ORCL,2005-05-20,12.449999809265137,12.640000343322754,12.399999618530273,12.550000190734863,25230900,10.183658599853516
ORCL,2005-05-23,12.619999885559082,12.770000457763672,12.600000381469727,12.699999809265137,47390500,10.305373191833496
ORCL,2005-05-24,12.65999984741211,12.859999656677246,12.640000343322754,12.800000190734863,43792600,10.386517524719238
ORCL,2005-05-25,12.720000267028809,12.789999961853027,12.609999656677246,12.75,32280900,10.34595012664795
ORCL,2005-05-26,12.819999694824219,12.979999542236328,12.770000457763672,12.920000076293945,31827400,10.483894348144531
ORCL,2005-05-27,12.859999656677246,12.899999618530273,12.789999961853027,12.850000381469727,21594400,10.427092552185059
ORCL,2005-05-31,12.770000457763672,12.869999885559082,12.6899995803833,12.800000190734863,28423900,10.386517524719238
ORCL,2005-06-01,12.789999961853027,12.970000267028809,12.770000457763672,12.890000343322754,33329000,10.459549903869629
ORCL,2005-06-02,12.880000114440918,12.989999771118164,12.84000015258789,12.979999542236328,33375700,10.532580375671387
ORCL,2005-06-03,12.949999809265137,12.960000038146973,12.550000190734863,12.59000015258789,49038900,10.216118812561035
ORCL,2005-06-06,12.569999694824219,12.720000267028809,12.550000190734863,12.649999618530273,29298000,10.264800071716309
ORCL,2005-06-07,12.640000343322754,12.800000190734863,12.5600004196167,12.59000015258789,34230100,10.216118812561035
ORCL,2005-06-08,12.630000114440918,12.75,12.600000381469727,12.670000076293945,35934900,10.281031608581543
ORCL,2005-06-09,12.630000114440918,12.729999542236328,12.579999923706055,12.670000076293945,30027400,10.281031608581543
ORCL,2005-06-10,12.649999618530273,12.850000381469727,12.550000190734863,12.640000343322754,28917900,10.256688117980957
ORCL,2005-06-13,12.579999923706055,12.789999961853027,12.5600004196167,12.600000381469727,29601000,10.224230766296387
ORCL,2005-06-14,12.569999694824219,12.640000343322754,12.420000076293945,12.479999542236328,36616900,10.126856803894043
ORCL,2005-06-15,12.579999923706055,12.699999809265137,12.300000190734863,12.619999885559082,42236600,10.240460395812988
ORCL,2005-06-16,12.5600004196167,12.630000114440918,12.350000381469727,12.460000038146973,40706600,10.110625267028809
ORCL,2005-06-17,12.600000381469727,12.640000343322754,12.279999732971191,12.34000015258789,58512100,10.013254165649414
ORCL,2005-06-20,12.300000190734863,12.550000190734863,12.279999732971191,12.40999984741211,34560100,10.070055961608887
ORCL,2005-06-21,12.399999618530273,12.59000015258789,12.369999885559082,12.550000190734863,25868700,10.183658599853516
ORCL,2005-06-22,12.600000381469727,12.699999809265137,12.5,12.630000114440918,31376000,10.248571395874023
ORCL,2005-06-23,12.630000114440918,12.84000015258789,12.479999542236328,12.510000228881836,40990400,10.151199340820312
ORCL,2005-06-24,12.59000015258789,12.65999984741211,12.40999984741211,12.5,34563900,10.143086433410645
ORCL,2005-06-27,12.5,12.630000114440918,12.5,12.539999961853027,29560700,10.175549507141113
ORCL,2005-06-28,12.59000015258789,12.920000076293945,12.569999694824219,12.829999923706055,49229600,10.41086483001709
ORCL,2005-06-29,13.470000267028809,13.789999961853027,13.229999542236328,13.569999694824219,155754700,11.011333465576172
ORCL,2005-06-30,13.5600004196167,13.630000114440918,13.15999984741211,13.199999809265137,73638100,10.711097717285156
ORCL,2005-07-01,13.390000343322754,13.399999618530273,13.210000038146973,13.289999961853027,40126400,10.784131050109863
ORCL,2005-07-05,13.25,13.3100004196167,12.989999771118164,13.270000457763672,43866000,10.767898559570312
ORCL,2005-07-06,13.229999542236328,13.65999984741211,13.210000038146973,13.319999694824219,60319100,10.808470726013184
ORCL,2005-07-07,13.229999542236328,13.350000381469727,13.1899995803833,13.289999961853027,50565700,10.784131050109863
ORCL,2005-07-08,13.279999732971191,13.569999694824219,13.260000228881836,13.5600004196167,36333200,11.003220558166504
ORCL,2005-07-11,13.569999694824219,13.739999771118164,13.539999961853027,13.710000038146973,37520900,11.124935150146484
ORCL,2005-07-12,13.65999984741211,13.890000343322754,13.619999885559082,13.800000190734863,30736600,11.197969436645508
ORCL,2005-07-13,13.760000228881836,14,13.710000038146973,13.960000038146973,34444700,11.327800750732422
ORCL,2005-07-14,13.979999542236328,14.100000381469727,13.859999656677246,14.050000190734863,45097400,11.40083122253418
ORCL,2005-07-15,14.020000457763672,14.109999656677246,13.979999542236328,14.039999961853027,43579300,11.39271354675293
ORCL,2005-07-18,13.960000038146973,13.989999771118164,13.899999618530273,13.899999618530273,41776800,11.279109954833984
ORCL,2005-07-19,13.979999542236328,14.510000228881836,13.75,13.9399995803833,36381100,11.311566352844238
ORCL,2005-07-20,13.789999961853027,14.079999923706055,13.779999732971191,14.029999732971191,33567000,11.384599685668945
ORCL,2005-07-21,13.949999809265137,14.050000190734863,13.539999961853027,13.720000267028809,41179300,11.133051872253418
ORCL,2005-07-22,13.670000076293945,13.84000015258789,13.569999694824219,13.800000190734863,27661200,11.197969436645508
ORCL,2005-07-25,13.800000190734863,13.899999618530273,13.710000038146973,13.789999961853027,18455700,11.189854621887207
ORCL,2005-07-26,13.800000190734863,13.960000038146973,13.760000228881836,13.789999961853027,24798000,11.189854621887207
ORCL,2005-07-27,13.890000343322754,13.949999809265137,13.699999809265137,13.84000015258789,22664400,11.230423927307129
ORCL,2005-07-28,13.859999656677246,13.899999618530273,13.710000038146973,13.850000381469727,18985900,11.238542556762695
ORCL,2005-07-29,13.829999923706055,13.859999656677246,13.569999694824219,13.569999694824219,27162200,11.011333465576172
ORCL,2005-08-01,13.670000076293945,13.6899995803833,13.449999809265137,13.520000457763672,25341800,10.970765113830566
ORCL,2005-08-02,13.520000457763672,13.6899995803833,13.4399995803833,13.579999923706055,28944700,11.019445419311523
ORCL,2005-08-03,13.5,13.520000457763672,13.289999961853027,13.380000114440918,31846100,10.857161521911621
ORCL,2005-08-04,13.25,13.380000114440918,13.210000038146973,13.300000190734863,30788400,10.792244911193848
ORCL,2005-08-05,13.270000457763672,13.359999656677246,13.140000343322754,13.279999732971191,25542900,10.77601432800293
ORCL,2005-08-08,13.34000015258789,13.420000076293945,13.25,13.289999961853027,24940300,10.784131050109863
ORCL,2005-08-09,13.329999923706055,13.4399995803833,13.300000190734863,13.359999656677246,21887400,10.840929985046387
ORCL,2005-08-10,13.380000114440918,13.569999694824219,13.300000190734863,13.350000381469727,29897300,10.832812309265137
ORCL,2005-08-11,13.329999923706055,13.470000267028809,13.260000228881836,13.369999885559082,25785900,10.849043846130371
ORCL,2005-08-12,13.319999694824219,13.359999656677246,13.199999809265137,13.300000190734863,31991200,10.792244911193848
ORCL,2005-08-15,13.260000228881836,13.380000114440918,13.220000267028809,13.289999961853027,37981700,10.784131050109863
ORCL,2005-08-16,13.260000228881836,13.350000381469727,13.25,13.300000190734863,32583500,10.792244911193848
ORCL,2005-08-17,13.279999732971191,13.329999923706055,13.140000343322754,13.239999771118164,29401000,10.74355697631836
ORCL,2005-08-18,13.199999809265137,13.270000457763672,13.039999961853027,13.09000015258789,28469400,10.62183952331543
ORCL,2005-08-19,13.140000343322754,13.220000267028809,13.0600004196167,13.069999694824219,22327200,10.605612754821777
ORCL,2005-08-22,13.0600004196167,13.199999809265137,12.989999771118164,13.09000015258789,22938400,10.62183952331543
ORCL,2005-08-23,13.0600004196167,13.180000305175781,12.960000038146973,13.100000381469727,26582100,10.629952430725098
ORCL,2005-08-24,13.069999694824219,13.119999885559082,12.869999885559082,12.949999809265137,34968300,10.508234977722168
ORCL,2005-08-25,12.970000267028809,13.0600004196167,12.920000076293945,12.970000267028809,23002700,10.524468421936035
ORCL,2005-08-26,12.949999809265137,13,12.819999694824219,12.899999618530273,21404700,10.467665672302246
ORCL,2005-08-29,12.84000015258789,13.170000076293945,12.829999923706055,13.079999923706055,24065700,10.61372184753418
ORCL,2005-08-30,13.010000228881836,13.069999694824219,12.84000015258789,13.029999732971191,24651900,10.573151588439941
ORCL,2005-08-31,13,13.029999732971191,12.819999694824219,12.989999771118164,41226700,10.540693283081055
ORCL,2005-09-01,12.9399995803833,13.399999618530273,12.920000076293945,13.3100004196167,48010000,10.800359725952148
ORCL,2005-09-02,13.359999656677246,13.5600004196167,13.350000381469727,13.390000343322754,30062900,10.865276336669922
ORCL,2005-09-06,13.430000305175781,13.619999885559082,13.390000343322754,13.5600004196167,21904000,11.003220558166504
ORCL,2005-09-07,13.5,13.579999923706055,13.329999923706055,13.40999984741211,21709400,10.881502151489258
ORCL,2005-09-08,13.489999771118164,13.529999732971191,13.260000228881836,13.369999885559082,21637400,10.849043846130371
ORCL,2005-09-09,13.460000038146973,13.479999542236328,13,13.279999732971191,26508800,10.77601432800293
ORCL,2005-09-12,13.489999771118164,13.5,13.279999732971191,13.489999771118164,63897300,10.946416854858398
ORCL,2005-09-13,13.479999542236328,14,13.460000038146973,13.640000343322754,52205500,11.068134307861328
ORCL,2005-09-14,13.680000305175781,13.75,13.4399995803833,13.4399995803833,42778400,10.905847549438477
ORCL,2005-09-15,13.510000228881836,13.529999732971191,13.270000457763672,13.369999885559082,35539600,10.849043846130371
ORCL,2005-09-16,13.430000305175781,13.470000267028809,13.119999885559082,13.25,139633800,10.751672744750977
ORCL,2005-09-19,13.279999732971191,13.390000343322754,13.140000343322754,13.289999961853027,34865300,10.784131050109863
ORCL,2005-09-20,13.319999694824219,13.569999694824219,13.270000457763672,13.399999618530273,50218900,10.873387336730957
ORCL,2005-09-21,13.420000076293945,13.470000267028809,13.170000076293945,13.289999961853027,41807500,10.784131050109863
ORCL,2005-09-22,13.319999694824219,13.619999885559082,13.210000038146973,13.520000457763672,50974700,10.970765113830566
ORCL,2005-09-23,12.539999961853027,12.600000381469727,12.260000228881836,12.449999809265137,171863900,10.10251522064209
ORCL,2005-09-26,12.529999732971191,12.550000190734863,12.319999694824219,12.399999618530273,59122300,10.061941146850586
ORCL,2005-09-27,12.430000305175781,12.460000038146973,12.289999961853027,12.329999923706055,37175600,10.005142211914062
ORCL,2005-09-28,12.329999923706055,12.34000015258789,12.180000305175781,12.1899995803833,44322900,9.891533851623535
ORCL,2005-09-29,12.1899995803833,12.350000381469727,12,12.319999694824219,52676000,9.997026443481445
ORCL,2005-09-30,12.300000190734863,12.550000190734863,12.25,12.399999618530273,47203900,10.061941146850586
ORCL,2005-10-03,12.420000076293945,12.569999694824219,12.369999885559082,12.380000114440918,29586900,10.045713424682617
ORCL,2005-10-04,12.380000114440918,12.449999809265137,12.140000343322754,12.239999771118164,41009900,9.932107925415039
ORCL,2005-10-05,12.220000267028809,12.25,12.029999732971191,12.170000076293945,34813500,9.875309944152832
ORCL,2005-10-06,12.1899995803833,12.279999732971191,11.899999618530273,12.029999732971191,45171900,9.761707305908203
ORCL,2005-10-07,12.069999694824219,12.100000381469727,11.850000381469727,11.979999542236328,39090400,9.721137046813965
ORCL,2005-10-10,11.970000267028809,12.069999694824219,11.850000381469727,12.010000228881836,29861900,9.745475769042969
ORCL,2005-10-11,12.010000228881836,12.210000038146973,11.989999771118164,12.079999923706055,45667300,9.802279472351074
ORCL,2005-10-12,12.0600004196167,12.25,12,12,38115600,9.737361907958984
ORCL,2005-10-13,11.989999771118164,12.220000267028809,11.970000267028809,12.079999923706055,27465200,9.802279472351074
ORCL,2005-10-14,12.140000343322754,12.350000381469727,12.0600004196167,12.3100004196167,32795600,9.988910675048828
ORCL,2005-10-17,12.279999732971191,12.59000015258789,12.210000038146973,12.380000114440918,39140000,10.045713424682617
ORCL,2005-10-18,12.329999923706055,12.470000267028809,12.319999694824219,12.369999885559082,25834800,10.037598609924316
ORCL,2005-10-19,12.319999694824219,12.59000015258789,11.960000038146973,12.1899995803833,58423300,9.891533851623535
ORCL,2005-10-20,12.289999961853027,12.40999984741211,12.109999656677246,12.140000343322754,47209000,9.850964546203613
ORCL,2005-10-21,12.210000038146973,12.380000114440918,12.180000305175781,12.260000228881836,35759000,9.948338508605957
ORCL,2005-10-24,12.380000114440918,12.850000381469727,12.3100004196167,12.819999694824219,57706100,10.40274715423584
ORCL,2005-10-25,12.729999542236328,13.050000190734863,12.699999809265137,12.970000267028809,51784400,10.524468421936035
ORCL,2005-10-26,12.850000381469727,12.979999542236328,12.569999694824219,12.65999984741211,43585600,10.272917747497559
ORCL,2005-10-27,12.600000381469727,12.729999542236328,12.4399995803833,12.449999809265137,29631200,10.10251522064209
ORCL,2005-10-28,12.5600004196167,12.770000457763672,12.479999542236328,12.710000038146973,33849500,10.313490867614746
ORCL,2005-10-31,12.649999618530273,12.779999732971191,12.569999694824219,12.680000305175781,41947800,10.289149284362793
ORCL,2005-11-01,12.579999923706055,12.859999656677246,12.579999923706055,12.729999542236328,24436100,10.329719543457031
ORCL,2005-11-02,12.579999923706055,12.65999984741211,12.300000190734863,12.479999542236328,50044000,10.126856803894043
ORCL,2005-11-03,12.399999618530273,12.40999984741211,11.75,12.199999809265137,111121100,9.899654388427734
ORCL,2005-11-04,12.180000305175781,12.640000343322754,12.170000076293945,12.609999656677246,44196600,10.232342720031738
ORCL,2005-11-07,12.59000015258789,12.640000343322754,12.449999809265137,12.609999656677246,29100600,10.232342720031738
ORCL,2005-11-08,12.550000190734863,12.649999618530273,12.489999771118164,12.619999885559082,25869100,10.240460395812988
ORCL,2005-11-09,12.5600004196167,12.619999885559082,12.479999542236328,12.510000228881836,23907100,10.151199340820312
ORCL,2005-11-10,12.489999771118164,12.710000038146973,12.380000114440918,12.699999809265137,31650400,10.305373191833496
ORCL,2005-11-11,12.699999809265137,13.029999732971191,12.649999618530273,12.8100004196167,30479200,10.394637107849121
ORCL,2005-11-14,12.779999732971191,12.9399995803833,12.75,12.819999694824219,23442500,10.40274715423584
ORCL,2005-11-15,12.729999542236328,12.800000190734863,12.600000381469727,12.670000076293945,27329000,10.281031608581543
ORCL,2005-11-16,12.619999885559082,12.630000114440918,12.40999984741211,12.489999771118164,31078200,10.134967803955078
ORCL,2005-11-17,12.449999809265137,12.630000114440918,12.380000114440918,12.609999656677246,42275000,10.232342720031738
ORCL,2005-11-18,12.800000190734863,12.819999694824219,12.569999694824219,12.619999885559082,33066200,10.240460395812988
ORCL,2005-11-21,12.529999732971191,12.649999618530273,12.34000015258789,12.4399995803833,41774600,10.094396591186523
ORCL,2005-11-22,12.329999923706055,12.489999771118164,12.3100004196167,12.390000343322754,46235900,10.053828239440918
ORCL,2005-11-23,12.350000381469727,12.670000076293945,12.34000015258789,12.640000343322754,34181400,10.256688117980957
ORCL,2005-11-25,12.670000076293945,12.770000457763672,12.600000381469727,12.609999656677246,7851700,10.232342720031738
ORCL,2005-11-28,12.59000015258789,12.600000381469727,12.470000267028809,12.539999961853027,23031900,10.175549507141113
ORCL,2005-11-29,12.579999923706055,12.800000190734863,12.569999694824219,12.729999542236328,28170600,10.329719543457031
ORCL,2005-11-30,12.710000038146973,12.8100004196167,12.5600004196167,12.600000381469727,34494400,10.224230766296387
ORCL,2005-12-01,12.680000305175781,12.920000076293945,12.670000076293945,12.859999656677246,30461000,10.43520450592041
ORCL,2005-12-02,12.9399995803833,12.949999809265137,12.729999542236328,12.760000228881836,28696700,10.35406494140625
ORCL,2005-12-05,12.720000267028809,12.739999771118164,12.420000076293945,12.510000228881836,44188500,10.151199340820312
ORCL,2005-12-06,12.539999961853027,12.630000114440918,12.420000076293945,12.520000457763672,31834600,10.15931510925293
ORCL,2005-12-07,12.520000457763672,12.579999923706055,12.359999656677246,12.510000228881836,40344700,10.151199340820312
ORCL,2005-12-08,12.5,12.520000457763672,12.229999542236328,12.4399995803833,74267000,10.094396591186523
ORCL,2005-12-09,12.430000305175781,12.579999923706055,12.430000305175781,12.5,44904200,10.143086433410645
ORCL,2005-12-12,12.510000228881836,12.859999656677246,12.5,12.84000015258789,47509200,10.41897964477539
ORCL,2005-12-13,12.699999809265137,12.859999656677246,12.600000381469727,12.829999923706055,40282800,10.41086483001709
ORCL,2005-12-14,12.819999694824219,12.899999618530273,12.680000305175781,12.8100004196167,36832500,10.394637107849121
ORCL,2005-12-15,12.710000038146973,12.850000381469727,12.640000343322754,12.829999923706055,39606200,10.41086483001709
ORCL,2005-12-16,12.539999961853027,12.729999542236328,11.989999771118164,12.6899995803833,203707200,10.297264099121094
ORCL,2005-12-19,12.550000190734863,12.619999885559082,12.279999732971191,12.319999694824219,88450900,9.997026443481445
ORCL,2005-12-20,12.390000343322754,12.420000076293945,12.25,12.279999732971191,88569800,9.964568138122559
ORCL,2005-12-21,12.319999694824219,12.319999694824219,12.140000343322754,12.180000305175781,42154200,9.883424758911133
ORCL,2005-12-22,12.15999984741211,12.420000076293945,12.149999618530273,12.319999694824219,64662200,9.997026443481445
ORCL,2005-12-23,12.380000114440918,12.510000228881836,12.3100004196167,12.34000015258789,28028200,10.013254165649414
ORCL,2005-12-27,12.329999923706055,12.40999984741211,12.239999771118164,12.350000381469727,20909100,10.021369934082031
ORCL,2005-12-28,12.350000381469727,12.4399995803833,12.270000457763672,12.279999732971191,21423600,9.964568138122559
ORCL,2005-12-29,12.270000457763672,12.359999656677246,12.229999542236328,12.289999961853027,21138100,9.97268009185791
ORCL,2005-12-30,12.210000038146973,12.399999618530273,12.15999984741211,12.210000038146973,22598000,9.907767295837402
ORCL,2006-01-03,12.229999542236328,12.800000190734863,12.220000267028809,12.600000381469727,56073800,10.224230766296387
ORCL,2006-01-04,12.5600004196167,12.779999732971191,12.539999961853027,12.619999885559082,56412300,10.240460395812988
ORCL,2006-01-05,12.619999885559082,12.920000076293945,12.600000381469727,12.789999961853027,52657100,10.37840747833252
ORCL,2006-01-06,12.800000190734863,13.149999618530273,12.75,13.119999885559082,95067600,10.646185874938965
ORCL,2006-01-09,13.010000228881836,13.09000015258789,12.789999961853027,12.880000114440918,48177800,10.451435089111328
ORCL,2006-01-10,12.8100004196167,12.8100004196167,12.609999656677246,12.619999885559082,43903600,10.240460395812988
ORCL,2006-01-11,12.640000343322754,12.680000305175781,12.470000267028809,12.600000381469727,60810100,10.224230766296387
ORCL,2006-01-12,12.729999542236328,12.739999771118164,12.479999542236328,12.520000457763672,43749300,10.15931510925293
ORCL,2006-01-13,12.489999771118164,12.539999961853027,12.369999885559082,12.510000228881836,33247500,10.151199340820312
ORCL,2006-01-17,12.460000038146973,12.539999961853027,12.399999618530273,12.4399995803833,22593700,10.094396591186523
ORCL,2006-01-18,12.369999885559082,12.390000343322754,12.229999542236328,12.34000015258789,44744000,10.013254165649414
ORCL,2006-01-19,12.470000267028809,12.600000381469727,12.449999809265137,12.520000457763672,41646400,10.15931510925293
ORCL,2006-01-20,12.479999542236328,12.529999732971191,12.260000228881836,12.289999961853027,53853200,9.97268009185791
ORCL,2006-01-23,12.3100004196167,12.5,12.210000038146973,12.300000190734863,36996200,9.980798721313477
ORCL,2006-01-24,12.350000381469727,12.390000343322754,12.1899995803833,12.199999809265137,48399500,9.899654388427734
ORCL,2006-01-25,12.399999618530273,12.5600004196167,12.34000015258789,12.510000228881836,92994900,10.151199340820312
ORCL,2006-01-26,12.5600004196167,12.600000381469727,12.40999984741211,12.4399995803833,63482400,10.094396591186523
ORCL,2006-01-27,12.449999809265137,12.529999732971191,12.390000343322754,12.40999984741211,61590500,10.070055961608887
ORCL,2006-01-30,12.420000076293945,12.649999618530273,12.279999732971191,12.609999656677246,62092100,10.232342720031738
ORCL,2006-01-31,12.5600004196167,12.59000015258789,12.40999984741211,12.569999694824219,53373600,10.19989013671875
ORCL,2006-02-01,12.40999984741211,12.649999618530273,12.390000343322754,12.579999923706055,54206000,10.208000183105469
ORCL,2006-02-02,12.539999961853027,12.579999923706055,12.359999656677246,12.390000343322754,41926000,10.053828239440918
ORCL,2006-02-03,12.300000190734863,12.380000114440918,12.180000305175781,12.210000038146973,63619900,9.907767295837402
ORCL,2006-02-06,12.220000267028809,12.289999961853027,12.0600004196167,12.25,61768000,9.940227508544922
ORCL,2006-02-07,12.229999542236328,12.390000343322754,12.210000038146973,12.369999885559082,51162700,10.037598609924316
ORCL,2006-02-08,12.4399995803833,12.630000114440918,12.4399995803833,12.569999694824219,54270900,10.19989013671875
ORCL,2006-02-09,12.5600004196167,12.800000190734863,12.460000038146973,12.6899995803833,107351900,10.297264099121094
ORCL,2006-02-10,12.579999923706055,12.800000190734863,12.5600004196167,12.6899995803833,59674100,10.297264099121094
ORCL,2006-02-13,12.640000343322754,12.720000267028809,12.399999618530273,12.489999771118164,37636000,10.134967803955078
ORCL,2006-02-14,12.479999542236328,12.489999771118164,12.350000381469727,12.399999618530273,47912300,10.061941146850586
ORCL,2006-02-15,12.369999885559082,12.5,12.350000381469727,12.40999984741211,37630400,10.070055961608887
ORCL,2006-02-16,12.420000076293945,12.489999771118164,12.359999656677246,12.4399995803833,29399100,10.094396591186523
ORCL,2006-02-17,12.380000114440918,12.4399995803833,12.319999694824219,12.399999618530273,35536000,10.061941146850586
ORCL,2006-02-21,12.350000381469727,12.380000114440918,12.25,12.34000015258789,41343600,10.013254165649414
ORCL,2006-02-22,12.359999656677246,12.489999771118164,12.279999732971191,12.479999542236328,40641000,10.126856803894043
ORCL,2006-02-23,12.4399995803833,12.539999961853027,12.399999618530273,12.399999618530273,39913300,10.061941146850586
ORCL,2006-02-24,12.390000343322754,12.489999771118164,12.380000114440918,12.460000038146973,31299300,10.110625267028809
ORCL,2006-02-27,12.4399995803833,12.510000228881836,12.359999656677246,12.460000038146973,38585600,10.110625267028809
ORCL,2006-02-28,12.420000076293945,12.579999923706055,12.390000343322754,12.420000076293945,43399200,10.078171730041504
ORCL,2006-03-01,12.489999771118164,12.829999923706055,12.489999771118164,12.8100004196167,72471500,10.394637107849121
ORCL,2006-03-02,12.75,12.920000076293945,12.680000305175781,12.800000190734863,63229200,10.386517524719238
ORCL,2006-03-03,12.630000114440918,12.930000305175781,12.609999656677246,12.789999961853027,52363900,10.37840747833252
ORCL,2006-03-06,12.75,12.960000038146973,12.729999542236328,12.770000457763672,48553100,10.362175941467285
ORCL,2006-03-07,12.739999771118164,12.920000076293945,12.720000267028809,12.880000114440918,36177700,10.451435089111328
ORCL,2006-03-08,12.8100004196167,12.949999809265137,12.75,12.859999656677246,38942500,10.43520450592041
ORCL,2006-03-09,12.899999618530273,13,12.819999694824219,12.84000015258789,48773800,10.41897964477539
ORCL,2006-03-10,12.880000114440918,13,12.84000015258789,12.899999618530273,38438000,10.467665672302246
ORCL,2006-03-13,12.920000076293945,12.949999809265137,12.850000381469727,12.899999618530273,24297100,10.467665672302246
ORCL,2006-03-14,12.90999984741211,12.979999542236328,12.869999885559082,12.960000038146973,44498300,10.516351699829102
ORCL,2006-03-15,12.9399995803833,13.319999694824219,12.899999618530273,13.239999771118164,76106900,10.74355697631836
ORCL,2006-03-16,13.34000015258789,13.539999961853027,13.270000457763672,13.5,81957200,10.954532623291016
ORCL,2006-03-17,13.539999961853027,13.720000267028809,13.420000076293945,13.600000381469727,70639000,11.03567886352539
ORCL,2006-03-20,13.65999984741211,13.869999885559082,13.569999694824219,13.720000267028809,123796300,11.133051872253418
ORCL,2006-03-21,13.34000015258789,13.899999618530273,13.220000267028809,13.619999885559082,144515800,11.051909446716309
ORCL,2006-03-22,13.569999694824219,14,13.550000190734863,13.989999771118164,83106300,11.352142333984375
ORCL,2006-03-23,13.90999984741211,13.989999771118164,13.729999542236328,13.800000190734863,51106100,11.197969436645508
ORCL,2006-03-24,13.779999732971191,13.829999923706055,13.720000267028809,13.789999961853027,35174400,11.189854621887207
ORCL,2006-03-27,13.829999923706055,13.9399995803833,13.770000457763672,13.84000015258789,36646600,11.230423927307129
ORCL,2006-03-28,13.829999923706055,13.850000381469727,13.569999694824219,13.59000015258789,47533800,11.02756404876709
ORCL,2006-03-29,13.59000015258789,13.8100004196167,13.430000305175781,13.720000267028809,55889400,11.133051872253418
ORCL,2006-03-30,13.720000267028809,13.850000381469727,13.640000343322754,13.779999732971191,50501000,11.181740760803223
ORCL,2006-03-31,13.710000038146973,13.850000381469727,13.6899995803833,13.6899995803833,33305800,11.108710289001465
ORCL,2006-04-03,13.75,13.859999656677246,13.75,13.789999961853027,26912300,11.189854621887207
ORCL,2006-04-04,13.819999694824219,13.90999984741211,13.779999732971191,13.84000015258789,30831800,11.230423927307129
ORCL,2006-04-05,13.819999694824219,14,13.8100004196167,13.949999809265137,70984700,11.319684028625488
ORCL,2006-04-06,13.960000038146973,13.960000038146973,13.739999771118164,13.800000190734863,32788400,11.197969436645508
ORCL,2006-04-07,13.829999923706055,13.90999984741211,13.720000267028809,13.75,29517200,11.157394409179688
ORCL,2006-04-10,13.729999542236328,13.850000381469727,13.619999885559082,13.829999923706055,28928600,11.222311019897461
ORCL,2006-04-11,13.829999923706055,14,13.720000267028809,13.84000015258789,44219500,11.230423927307129
ORCL,2006-04-12,13.84000015258789,13.899999618530273,13.729999542236328,13.779999732971191,29217300,11.181740760803223
ORCL,2006-04-13,13.75,13.770000457763672,13.65999984741211,13.680000305175781,29693900,11.100595474243164
ORCL,2006-04-17,13.65999984741211,13.829999923706055,13.649999618530273,13.739999771118164,28970700,11.149277687072754
ORCL,2006-04-18,13.699999809265137,14.010000228881836,13.6899995803833,14,41113900,11.360258102416992
ORCL,2006-04-19,13.84000015258789,14.34000015258789,13.8100004196167,14.3100004196167,58050400,11.611802101135254
ORCL,2006-04-20,14.15999984741211,14.3100004196167,14.100000381469727,14.149999618530273,32815300,11.481974601745605
ORCL,2006-04-21,14.15999984741211,14.449999809265137,14.149999618530273,14.279999732971191,56187800,11.58746337890625
ORCL,2006-04-24,14.229999542236328,14.670000076293945,14.1899995803833,14.479999542236328,61354000,11.749746322631836
ORCL,2006-04-25,14.5600004196167,14.829999923706055,14.550000190734863,14.649999618530273,58690000,11.887696266174316
ORCL,2006-04-26,14.699999809265137,14.739999771118164,14.619999885559082,14.720000267028809,47345900,11.944499015808105
ORCL,2006-04-27,14.680000305175781,15.210000038146973,14.550000190734863,14.930000305175781,108692600,12.11490535736084
ORCL,2006-04-28,14.890000343322754,14.949999809265137,14.520000457763672,14.59000015258789,67677500,11.839012145996094
ORCL,2006-05-01,14.609999656677246,14.960000038146973,14.430000305175781,14.579999923706055,41422900,11.83089828491211
ORCL,2006-05-02,14.5600004196167,14.579999923706055,14.380000114440918,14.430000305175781,29045900,11.709177017211914
ORCL,2006-05-03,14.369999885559082,14.489999771118164,14.069999694824219,14.319999694824219,40839600,11.619918823242188
ORCL,2006-05-04,14.380000114440918,14.470000267028809,14.210000038146973,14.289999961853027,21837400,11.59557819366455
ORCL,2006-05-05,14.300000190734863,14.569999694824219,14.279999732971191,14.449999809265137,26398600,11.7254056930542
ORCL,2006-05-08,14.430000305175781,14.550000190734863,14.170000076293945,14.229999542236328,29683000,11.546890258789062
ORCL,2006-05-09,14.220000267028809,14.279999732971191,14.050000190734863,14.109999656677246,21975400,11.44951343536377
ORCL,2006-05-10,14.069999694824219,14.369999885559082,14.0600004196167,14.239999771118164,23581800,11.555002212524414
ORCL,2006-05-11,14.1899995803833,14.279999732971191,13.800000190734863,13.90999984741211,31474100,11.287227630615234
ORCL,2006-05-12,13.739999771118164,14.220000267028809,13.539999961853027,13.979999542236328,39924500,11.344026565551758
ORCL,2006-05-15,13.829999923706055,14.029999732971191,13.800000190734863,13.970000267028809,26079100,11.33591365814209
ORCL,2006-05-16,13.90999984741211,14.220000267028809,13.869999885559082,14.1899995803833,42273300,11.51442813873291
ORCL,2006-05-17,14.079999923706055,14.109999656677246,13.75,13.850000381469727,47984500,11.238542556762695
ORCL,2006-05-18,13.930000305175781,13.989999771118164,13.279999732971191,13.770000457763672,46897500,11.173626899719238
ORCL,2006-05-19,13.609999656677246,13.930000305175781,13.5600004196167,13.699999809265137,46390200,11.116820335388184
ORCL,2006-05-22,13.529999732971191,13.720000267028809,13.5,13.550000190734863,29426200,10.995102882385254
ORCL,2006-05-23,13.5600004196167,13.640000343322754,13.4399995803833,13.470000267028809,27182500,10.930191040039062
ORCL,2006-05-24,13.380000114440918,13.869999885559082,13.359999656677246,13.779999732971191,32985200,11.181740760803223
ORCL,2006-05-25,13.760000228881836,14.109999656677246,13.699999809265137,14.069999694824219,37154800,11.4170560836792
ORCL,2006-05-26,14.050000190734863,14.180000305175781,13.920000076293945,14.050000190734863,18672500,11.40083122253418
ORCL,2006-05-30,14,14.1899995803833,13.880000114440918,14.020000457763672,26323900,11.376484870910645
ORCL,2006-05-31,14.010000228881836,14.25,13.970000267028809,14.220000267028809,34272800,11.538772583007812
ORCL,2006-06-01,14.140000343322754,14.239999771118164,13.960000038146973,14.220000267028809,37626100,11.538772583007812
ORCL,2006-06-02,14.220000267028809,14.279999732971191,14.039999961853027,14.149999618530273,22929600,11.481974601745605
ORCL,2006-06-05,14.050000190734863,14.109999656677246,13.859999656677246,13.859999656677246,22489500,11.24665355682373
ORCL,2006-06-06,13.979999542236328,14,13.600000381469727,13.819999694824219,31295500,11.214198112487793
ORCL,2006-06-07,13.859999656677246,13.880000114440918,13.5,13.539999961853027,30404500,10.986987113952637
ORCL,2006-06-08,13.449999809265137,13.59000015258789,13.199999809265137,13.529999732971191,50882600,10.978878021240234
ORCL,2006-06-09,13.489999771118164,13.539999961853027,13.329999923706055,13.470000267028809,26740100,10.930191040039062
ORCL,2006-06-12,13.460000038146973,13.579999923706055,13.220000267028809,13.25,36625600,10.751672744750977
ORCL,2006-06-13,13.270000457763672,13.539999961853027,13.100000381469727,13.149999618530273,36410300,10.670528411865234
ORCL,2006-06-14,13.149999618530273,13.289999961853027,13.069999694824219,13.1899995803833,27433700,10.702983856201172
ORCL,2006-06-15,13.329999923706055,13.84000015258789,13.300000190734863,13.699999809265137,47881400,11.116820335388184
ORCL,2006-06-16,14.470000267028809,14.920000076293945,14.09000015258789,14.1899995803833,115901400,11.51442813873291
ORCL,2006-06-19,14.350000381469727,14.5600004196167,14.180000305175781,14.289999961853027,35603700,11.59557819366455
ORCL,2006-06-20,14.420000076293945,14.479999542236328,14.229999542236328,14.25,29998100,11.563118934631348
ORCL,2006-06-21,14.289999961853027,14.899999618530273,14.279999732971191,14.529999732971191,58342800,11.790325164794922
ORCL,2006-06-22,14.619999885559082,14.699999809265137,14.25,14.329999923706055,48936300,11.628033638000488
ORCL,2006-06-23,14.680000305175781,15.069999694824219,14.539999961853027,14.899999618530273,72620900,12.090561866760254
ORCL,2006-06-26,14.869999885559082,14.930000305175781,14.520000457763672,14.670000076293945,32602300,11.90392780303955
ORCL,2006-06-27,14.609999656677246,14.670000076293945,14.329999923706055,14.5,41863600,11.765978813171387
ORCL,2006-06-28,14.5,14.630000114440918,14.489999771118164,14.579999923706055,25331900,11.83089828491211
ORCL,2006-06-29,14.609999656677246,14.859999656677246,14.399999618530273,14.739999771118164,52383700,11.960728645324707
ORCL,2006-06-30,14.770000457763672,14.970000267028809,14.489999771118164,14.489999771118164,49491600,11.757863998413086
ORCL,2006-07-03,14.609999656677246,14.8100004196167,14.609999656677246,14.8100004196167,16969500,12.017524719238281
ORCL,2006-07-05,14.630000114440918,14.770000457763672,14.550000190734863,14.569999694824219,29529100,11.822782516479492
ORCL,2006-07-06,14.520000457763672,14.640000343322754,14.430000305175781,14.5,28736300,11.765978813171387
ORCL,2006-07-07,14.5,14.979999542236328,14.420000076293945,14.779999732971191,53231000,11.993184089660645
ORCL,2006-07-10,14.779999732971191,14.979999542236328,14.399999618530273,14.59000015258789,32810500,11.839012145996094
ORCL,2006-07-11,14.470000267028809,14.579999923706055,14.289999961853027,14.539999961853027,35140800,11.798436164855957
ORCL,2006-07-12,14.510000228881836,14.59000015258789,14.149999618530273,14.220000267028809,26652400,11.538772583007812
ORCL,2006-07-13,13.880000114440918,14.270000457763672,13.770000457763672,14.100000381469727,52970500,11.441404342651367
ORCL,2006-07-14,14.050000190734863,14.390000343322754,13.930000305175781,14.289999961853027,40051300,11.59557819366455
ORCL,2006-07-17,14.239999771118164,14.470000267028809,14.220000267028809,14.420000076293945,32459300,11.701066970825195
ORCL,2006-07-18,14.390000343322754,14.8100004196167,14.350000381469727,14.720000267028809,52405400,11.944499015808105
ORCL,2006-07-19,14.8100004196167,15.210000038146973,14.729999542236328,15.069999694824219,66918900,12.228508949279785
ORCL,2006-07-20,15.0600004196167,15.239999771118164,14.90999984741211,15.119999885559082,48545800,12.269078254699707
ORCL,2006-07-21,15.029999732971191,15.289999961853027,14.960000038146973,15.119999885559082,57164900,12.269078254699707
ORCL,2006-07-24,15.079999923706055,15.170000076293945,14.920000076293945,14.979999542236328,47729400,12.155471801757812
ORCL,2006-07-25,14.930000305175781,15.0600004196167,14.800000190734863,14.930000305175781,36945500,12.11490535736084
ORCL,2006-07-26,14.9399995803833,15.1899995803833,14.760000228881836,15.020000457763672,35836600,12.187932014465332
ORCL,2006-07-27,15.079999923706055,15.1899995803833,14.789999961853027,14.869999885559082,37199200,12.066216468811035
ORCL,2006-07-28,14.930000305175781,15.119999885559082,14.850000381469727,15.069999694824219,25837300,12.228508949279785
ORCL,2006-07-31,14.930000305175781,15.029999732971191,14.819999694824219,14.970000267028809,35173100,12.147359848022461
ORCL,2006-08-01,14.899999618530273,14.9399995803833,14.550000190734863,14.729999542236328,33903300,11.95261287689209
ORCL,2006-08-02,14.699999809265137,14.9399995803833,14.550000190734863,14.8100004196167,33423700,12.017524719238281
ORCL,2006-08-03,14.800000190734863,15.029999732971191,14.729999542236328,14.770000457763672,31820900,11.98507308959961
ORCL,2006-08-04,14.84000015258789,14.869999885559082,14.489999771118164,14.619999885559082,35927100,11.863356590270996
ORCL,2006-08-07,14.640000343322754,14.6899995803833,14.5,14.619999885559082,31683300,11.863356590270996
ORCL,2006-08-08,14.65999984741211,15,14.65999984741211,14.800000190734863,42021300,12.009415626525879
ORCL,2006-08-09,14.949999809265137,15.25,14.850000381469727,14.949999809265137,50604600,12.131132125854492
ORCL,2006-08-10,14.880000114440918,15.270000457763672,14.859999656677246,15.130000114440918,34394400,12.277189254760742
ORCL,2006-08-11,15.100000381469727,15.15999984741211,14.890000343322754,14.989999771118164,19315000,12.163588523864746
ORCL,2006-08-14,15.109999656677246,15.5,15.0600004196167,15.289999961853027,36319700,12.407022476196289
ORCL,2006-08-15,15.470000267028809,15.75,15.430000305175781,15.720000267028809,47767900,12.755948066711426
ORCL,2006-08-16,15.739999771118164,15.75,15.40999984741211,15.539999961853027,49609300,12.609885215759277
ORCL,2006-08-17,15.420000076293945,15.949999809265137,15.40999984741211,15.8100004196167,46413400,12.82897663116455
ORCL,2006-08-18,15.760000228881836,15.8100004196167,15.399999618530273,15.710000038146973,33126400,12.747834205627441
ORCL,2006-08-21,15.59000015258789,15.789999961853027,15.449999809265137,15.640000343322754,28275800,12.691031455993652
ORCL,2006-08-22,15.630000114440918,15.649999618530273,15.369999885559082,15.479999542236328,39584700,12.561200141906738
ORCL,2006-08-23,15.479999542236328,15.489999771118164,15.229999542236328,15.319999694824219,37833800,12.431365966796875
ORCL,2006-08-24,15.390000343322754,15.5,15.229999542236328,15.380000114440918,41883900,12.480049133300781
ORCL,2006-08-25,15.359999656677246,15.630000114440918,15.3100004196167,15.40999984741211,28897000,12.50439453125
ORCL,2006-08-28,15.420000076293945,15.649999618530273,15.359999656677246,15.539999961853027,28113600,12.609885215759277
ORCL,2006-08-29,15.529999732971191,15.640000343322754,15.399999618530273,15.520000457763672,28281400,12.593660354614258
ORCL,2006-08-30,15.5600004196167,15.829999923706055,15.5,15.760000228881836,27305200,12.788399696350098
ORCL,2006-08-31,15.680000305175781,15.75,15.5,15.65999984741211,27549200,12.707255363464355
ORCL,2006-09-01,15.800000190734863,15.829999923706055,15.449999809265137,15.5,24599100,12.577428817749023
ORCL,2006-09-05,15.600000381469727,15.890000343322754,15.59000015258789,15.84000015258789,40291700,12.853316307067871
ORCL,2006-09-06,15.680000305175781,15.8100004196167,15.569999694824219,15.619999885559082,44824300,12.674798965454102
ORCL,2006-09-07,15.640000343322754,16.200000762939453,15.579999923706055,16.010000228881836,77357700,12.991263389587402
ORCL,2006-09-08,16.049999237060547,16.18000030517578,15.760000228881836,15.90999984741211,46528300,12.91012191772461
ORCL,2006-09-11,15.789999961853027,16.350000381469727,15.75,16.290000915527344,42647900,13.218470573425293
ORCL,2006-09-12,16.299999237060547,16.3799991607666,16.149999618530273,16.299999237060547,44246800,13.226584434509277
ORCL,2006-09-13,16.309999465942383,16.479999542236328,16.18000030517578,16.389999389648438,40822400,13.299612998962402
ORCL,2006-09-14,16.280000686645508,16.489999771118164,16.200000762939453,16.469999313354492,27724100,13.364531517028809
ORCL,2006-09-15,16.520000457763672,16.639999389648438,16.100000381469727,16.329999923706055,81171300,13.250927925109863
ORCL,2006-09-18,16.399999618530273,16.450000762939453,16.100000381469727,16.25,59339400,13.186010360717773
ORCL,2006-09-19,16.309999465942383,16.600000381469727,16.06999969482422,16.1299991607666,91193700,13.088637351989746
ORCL,2006-09-20,18.09000015258789,18.290000915527344,17.84000015258789,17.93000030517578,202996500,14.549243927001953
ORCL,2006-09-21,17.93000030517578,18.149999618530273,17.90999984741211,18.079999923706055,68071400,14.670958518981934
ORCL,2006-09-22,17.829999923706055,17.899999618530273,17.530000686645508,17.540000915527344,49688000,14.23277759552002
ORCL,2006-09-25,17.579999923706055,17.989999771118164,17.389999389648438,17.969999313354492,54215900,14.581701278686523
ORCL,2006-09-26,17.8700008392334,18.239999771118164,17.8700008392334,18.190000534057617,64678900,14.76021671295166
ORCL,2006-09-27,18.079999923706055,18.190000534057617,17.899999618530273,17.93000030517578,34076300,14.549243927001953
ORCL,2006-09-28,17.969999313354492,18.149999618530273,17.809999465942383,17.989999771118164,43520700,14.597930908203125
ORCL,2006-09-29,17.950000762939453,18.030000686645508,17.739999771118164,17.739999771118164,33614900,14.39506721496582
ORCL,2006-10-02,17.90999984741211,17.959999084472656,17.59000015258789,17.65999984741211,41128800,14.33014965057373
ORCL,2006-10-03,17.56999969482422,18.049999237060547,17.520000457763672,17.899999618530273,53435100,14.524901390075684
ORCL,2006-10-04,17.8799991607666,18.200000762939453,17.790000915527344,18.170000076293945,46304700,14.743995666503906
ORCL,2006-10-05,18.18000030517578,18.309999465942383,18.139999389648438,18.260000228881836,43868000,14.81701946258545
ORCL,2006-10-06,18.149999618530273,18.459999084472656,18.1299991607666,18.190000534057617,33143800,14.76021671295166
ORCL,2006-10-09,18.15999984741211,18.59000015258789,18.06999969482422,18.549999237060547,33338100,15.052340507507324
ORCL,2006-10-10,18.559999465942383,18.739999771118164,18.469999313354492,18.739999771118164,50293800,15.206521034240723
ORCL,2006-10-11,18.68000030517578,18.790000915527344,18.479999542236328,18.579999923706055,37734900,15.076687812805176
ORCL,2006-10-12,18.649999618530273,19,18.520000457763672,18.989999771118164,44746600,15.409378051757812
ORCL,2006-10-13,18.969999313354492,19.139999389648438,18.780000686645508,19.06999969482422,36476500,15.474289894104004
ORCL,2006-10-16,19.100000381469727,19.1299991607666,18.979999542236328,18.989999771118164,24339400,15.409378051757812
ORCL,2006-10-17,18.84000015258789,18.989999771118164,18.600000381469727,18.6299991607666,27320400,15.117260932922363
ORCL,2006-10-18,18.84000015258789,18.950000762939453,18.690000534057617,18.739999771118164,26886900,15.206521034240723
ORCL,2006-10-19,18.65999984741211,18.959999084472656,18.3700008392334,18.8700008392334,33306700,15.312003135681152
ORCL,2006-10-20,18.950000762939453,19.020000457763672,18.68000030517578,18.979999542236328,23512400,15.40125846862793
ORCL,2006-10-23,18.969999313354492,19.25,18.8700008392334,19.149999618530273,29547100,15.539205551147461
ORCL,2006-10-24,19.059999465942383,19.149999618530273,18.739999771118164,18.889999389648438,28817700,15.328228950500488
ORCL,2006-10-25,18.90999984741211,18.979999542236328,18.549999237060547,18.6200008392334,36102000,15.109143257141113
ORCL,2006-10-26,18.709999084472656,18.8799991607666,18.469999313354492,18.719999313354492,30011200,15.19028377532959
ORCL,2006-10-27,18.59000015258789,18.59000015258789,18.059999465942383,18.100000381469727,42152100,14.687185287475586
ORCL,2006-10-30,17.940000534057617,18.59000015258789,17.770000457763672,18.520000457763672,29734300,15.027997970581055
ORCL,2006-10-31,18.540000915527344,18.68000030517578,18.40999984741211,18.469999313354492,28280800,14.987421989440918
ORCL,2006-11-01,18.559999465942383,18.649999618530273,18.34000015258789,18.469999313354492,31828700,14.987421989440918
ORCL,2006-11-02,18.450000762939453,18.469999313354492,18.049999237060547,18.270000457763672,34605200,14.82513427734375
ORCL,2006-11-03,18.31999969482422,18.34000015258789,17.670000076293945,17.780000686645508,47245500,14.427528381347656
ORCL,2006-11-06,17.899999618530273,18.229999542236328,17.81999969482422,18.100000381469727,38100500,14.687185287475586
ORCL,2006-11-07,18.1200008392334,18.25,17.989999771118164,18.200000762939453,27343800,14.76833724975586
ORCL,2006-11-08,18.15999984741211,18.43000030517578,18.049999237060547,18.360000610351562,24934900,14.898168563842773
ORCL,2006-11-09,18.40999984741211,18.799999237060547,18.290000915527344,18.540000915527344,40625800,15.044224739074707
ORCL,2006-11-10,18.649999618530273,18.8700008392334,18.610000610351562,18.780000686645508,24006700,15.23897933959961
ORCL,2006-11-13,18.790000915527344,19.209999084472656,18.75,19.18000030517578,34351000,15.56354808807373
ORCL,2006-11-14,19.170000076293945,19.219999313354492,18.920000076293945,19.170000076293945,33725800,15.555437088012695
ORCL,2006-11-15,19.1299991607666,19.270000457763672,19.06999969482422,19.1200008392334,19244400,15.51486587524414
ORCL,2006-11-16,19.15999984741211,19.200000762939453,18.889999389648438,19.100000381469727,22138000,15.49863338470459
ORCL,2006-11-17,19,19.469999313354492,18.979999542236328,19.459999084472656,34515900,15.790765762329102
ORCL,2006-11-20,19.329999923706055,19.579999923706055,19.31999969482422,19.479999542236328,24461400,15.806985855102539
ORCL,2006-11-21,19.459999084472656,19.489999771118164,19.219999313354492,19.479999542236328,20572900,15.806985855102539
ORCL,2006-11-22,19.489999771118164,19.75,19.479999542236328,19.65999984741211,22510700,15.953043937683105
ORCL,2006-11-24,19.459999084472656,19.729999542236328,19.3799991607666,19.600000381469727,7998500,15.904363632202148
ORCL,2006-11-27,19.479999542236328,19.549999237060547,18.829999923706055,18.920000076293945,36667400,15.352575302124023
ORCL,2006-11-28,18.780000686645508,19.030000686645508,18.719999313354492,18.899999618530273,38242400,15.336346626281738
ORCL,2006-11-29,19.040000915527344,19.34000015258789,18.90999984741211,19.149999618530273,23085400,15.539205551147461
ORCL,2006-11-30,19.1299991607666,19.309999465942383,19.030000686645508,19.049999237060547,32049500,15.458059310913086
ORCL,2006-12-01,19.110000610351562,19.110000610351562,18.6299991607666,18.809999465942383,35175500,15.263310432434082
ORCL,2006-12-04,18.8799991607666,19.34000015258789,18.75,19.280000686645508,47472800,15.644693374633789
ORCL,2006-12-05,19.31999969482422,19.329999923706055,18.780000686645508,18.860000610351562,54935000,15.303889274597168
ORCL,2006-12-06,18.389999389648438,18.420000076293945,17.780000686645508,17.8799991607666,94937400,14.508671760559082
ORCL,2006-12-07,17.6200008392334,17.700000762939453,17.31999969482422,17.5,93141200,14.200322151184082
ORCL,2006-12-08,17.59000015258789,17.8799991607666,17.530000686645508,17.799999237060547,37639100,14.443756103515625
ORCL,2006-12-11,17.770000457763672,18.25,17.709999084472656,18.06999969482422,43930100,14.662846565246582
ORCL,2006-12-12,18.209999084472656,18.219999313354492,17.829999923706055,17.989999771118164,41589600,14.597930908203125
ORCL,2006-12-13,18.219999313354492,18.25,17.8799991607666,18.020000457763672,33991300,14.622272491455078
ORCL,2006-12-14,18.06999969482422,18.25,17.940000534057617,18.020000457763672,26996600,14.622272491455078
ORCL,2006-12-15,18.010000228881836,18.030000686645508,17.59000015258789,17.68000030517578,70448500,14.346381187438965
ORCL,2006-12-18,17.8700008392334,18.170000076293945,17.649999618530273,17.90999984741211,58188500,14.533015251159668
ORCL,2006-12-19,17.149999618530273,17.260000228881836,16.93000030517578,17.100000381469727,102097500,13.875741004943848
ORCL,2006-12-20,17.09000015258789,17.219999313354492,17.030000686645508,17.100000381469727,48725300,13.875741004943848
ORCL,2006-12-21,17.139999389648438,17.200000762939453,17.09000015258789,17.100000381469727,34704400,13.875741004943848
ORCL,2006-12-22,17.110000610351562,17.25,17.049999237060547,17.110000610351562,19736700,13.883854866027832
ORCL,2006-12-26,17.020000457763672,17.25,16.989999771118164,17.1299991607666,15053500,13.9000825881958
ORCL,2006-12-27,17.229999542236328,17.239999771118164,17.06999969482422,17.100000381469727,16546600,13.875741004943848
ORCL,2006-12-28,17.1299991607666,17.25,17.040000915527344,17.200000762939453,20485400,13.956888198852539
ORCL,2006-12-29,17.110000610351562,17.3799991607666,17.079999923706055,17.139999389648438,23592900,13.908197402954102
ORCL,2007-01-03,17.219999313354492,17.780000686645508,17.100000381469727,17.510000228881836,52241700,14.208436012268066
ORCL,2007-01-04,17.549999237060547,17.8700008392334,17.299999237060547,17.68000030517578,33559800,14.346381187438965
ORCL,2007-01-05,17.6200008392334,17.760000228881836,17.440000534057617,17.639999389648438,36154800,14.31391429901123
ORCL,2007-01-08,17.6299991607666,17.93000030517578,17.450000762939453,17.860000610351562,31018100,14.49244213104248
ORCL,2007-01-09,17.93000030517578,17.979999542236328,17.649999618530273,17.81999969482422,31417000,14.459983825683594
ORCL,2007-01-10,17.65999984741211,17.799999237060547,17.549999237060547,17.770000457763672,27822400,14.419415473937988
ORCL,2007-01-11,17.790000915527344,17.809999465942383,17.350000381469727,17.389999389648438,65380200,14.111059188842773
ORCL,2007-01-12,17.350000381469727,17.549999237060547,17.280000686645508,17.5,42526400,14.200322151184082
ORCL,2007-01-16,17.389999389648438,17.479999542236328,17.260000228881836,17.299999237060547,35736000,14.038030624389648
ORCL,2007-01-17,17.290000915527344,17.709999084472656,17.280000686645508,17.520000457763672,31417600,14.216546058654785
ORCL,2007-01-18,17.479999542236328,17.520000457763672,17.100000381469727,17.1200008392334,61438500,13.891973495483398
ORCL,2007-01-19,17.059999465942383,17.450000762939453,17.010000228881836,17.270000457763672,28871700,14.013684272766113
ORCL,2007-01-22,17.25,17.809999465942383,16.770000457763672,17,52768300,13.79459285736084
ORCL,2007-01-23,17.010000228881836,17.309999465942383,17.010000228881836,17.1200008392334,33062000,13.891973495483398
ORCL,2007-01-24,17.110000610351562,17.290000915527344,17.09000015258789,17.139999389648438,31268600,13.908197402954102
ORCL,2007-01-25,17.1299991607666,17.219999313354492,16.93000030517578,16.979999542236328,35851900,13.778369903564453
ORCL,2007-01-26,17.040000915527344,17.299999237060547,17.030000686645508,17.149999618530273,36013400,13.916315078735352
ORCL,2007-01-29,17.09000015258789,17.299999237060547,17.030000686645508,17.270000457763672,33492500,14.013684272766113
ORCL,2007-01-30,17.31999969482422,17.5,17.09000015258789,17.15999984741211,42647400,13.92442798614502
ORCL,2007-01-31,17.110000610351562,17.200000762939453,16.799999237060547,17.15999984741211,39756700,13.92442798614502
ORCL,2007-02-01,17.219999313354492,17.34000015258789,17.030000686645508,17.049999237060547,29262300,13.835166931152344
ORCL,2007-02-02,17.139999389648438,17.440000534057617,17.110000610351562,17.420000076293945,41177800,14.135405540466309
ORCL,2007-02-05,17.350000381469727,17.43000030517578,17.079999923706055,17.15999984741211,28521100,13.92442798614502
ORCL,2007-02-06,17.1299991607666,17.190000534057617,16.860000610351562,17.020000457763672,31442200,13.810830116271973
ORCL,2007-02-07,17.1200008392334,17.1200008392334,16.850000381469727,16.90999984741211,45225900,13.721570014953613
ORCL,2007-02-08,16.8700008392334,16.920000076293945,16.65999984741211,16.709999084472656,45789500,13.559279441833496
ORCL,2007-02-09,16.790000915527344,16.940000534057617,16.540000915527344,16.700000762939453,41419200,13.551161766052246
ORCL,2007-02-12,16.649999618530273,16.709999084472656,16.510000228881836,16.649999618530273,31935900,13.510592460632324
ORCL,2007-02-13,16.709999084472656,16.709999084472656,16.530000686645508,16.6200008392334,28212500,13.486250877380371
ORCL,2007-02-14,16.739999771118164,16.940000534057617,16.68000030517578,16.770000457763672,42296700,13.607967376708984
ORCL,2007-02-15,16.84000015258789,16.920000076293945,16.68000030517578,16.90999984741211,33887400,13.721570014953613
ORCL,2007-02-16,16.889999389648438,16.979999542236328,16.700000762939453,16.700000762939453,34121000,13.551161766052246
ORCL,2007-02-20,16.690000534057617,16.979999542236328,16.56999969482422,16.979999542236328,31925200,13.778369903564453
ORCL,2007-02-21,16.969999313354492,17.280000686645508,16.950000762939453,17.200000762939453,50679300,13.956888198852539
ORCL,2007-02-22,17.260000228881836,17.299999237060547,17.010000228881836,17.270000457763672,32971700,14.013684272766113
ORCL,2007-02-23,17.239999771118164,17.260000228881836,16.709999084472656,16.81999969482422,54223900,13.648539543151855
ORCL,2007-02-26,16.90999984741211,17.020000457763672,16,16.81999969482422,32784400,13.648539543151855
ORCL,2007-02-27,16.649999618530273,16.799999237060547,16.290000915527344,16.290000915527344,39847100,13.218470573425293
ORCL,2007-02-28,16.3700008392334,16.84000015258789,16.309999465942383,16.43000030517578,47578000,13.332071304321289
ORCL,2007-03-01,16.110000610351562,17.040000915527344,15.970000267028809,16.770000457763672,81590400,13.607967376708984
ORCL,2007-03-02,16.6299991607666,16.889999389648438,16.530000686645508,16.709999084472656,37306400,13.559279441833496
ORCL,2007-03-05,16.520000457763672,17,16.34000015258789,16.3700008392334,34056700,13.283390998840332
ORCL,2007-03-06,16.520000457763672,16.920000076293945,16.489999771118164,16.8799991607666,38263800,13.697219848632812
ORCL,2007-03-07,16.770000457763672,16.850000381469727,16.459999084472656,16.489999771118164,30652900,13.380757331848145
ORCL,2007-03-08,16.700000762939453,16.920000076293945,16.6299991607666,16.690000534057617,30462200,13.543046951293945
ORCL,2007-03-09,16.809999465942383,16.950000762939453,16.56999969482422,16.6299991607666,24208200,13.494363784790039
ORCL,2007-03-12,16.610000610351562,17.09000015258789,16.600000381469727,17.06999969482422,30612500,13.851401329040527
ORCL,2007-03-13,16.93000030517578,17.209999084472656,16.649999618530273,16.649999618530273,31390600,13.510592460632324
ORCL,2007-03-14,16.739999771118164,16.940000534057617,16.65999984741211,16.8799991607666,33735600,13.697219848632812
ORCL,2007-03-15,16.850000381469727,16.940000534057617,16.649999618530273,16.719999313354492,24015100,13.567391395568848
ORCL,2007-03-16,16.709999084472656,16.850000381469727,16.6200008392334,16.700000762939453,34226000,13.551161766052246
ORCL,2007-03-19,16.829999923706055,17.229999542236328,16.829999923706055,17.18000030517578,29509600,13.940659523010254
ORCL,2007-03-20,17.25,17.700000762939453,17.139999389648438,17.549999237060547,65763900,14.240891456604004
ORCL,2007-03-21,18.309999465942383,18.389999389648438,17.780000686645508,18.170000076293945,95212000,14.743995666503906
ORCL,2007-03-22,18.010000228881836,18.549999237060547,17.950000762939453,18.489999771118164,49522300,15.003645896911621
ORCL,2007-03-23,18.459999084472656,18.59000015258789,18.18000030517578,18.239999771118164,34168200,14.800790786743164
ORCL,2007-03-26,18.219999313354492,18.43000030517578,18.020000457763672,18.389999389648438,50457200,14.922510147094727
ORCL,2007-03-27,18.350000381469727,18.5,18.350000381469727,18.489999771118164,33079800,15.003645896911621
ORCL,2007-03-28,18.34000015258789,18.5,18.149999618530273,18.170000076293945,33674900,14.743995666503906
ORCL,2007-03-29,18.329999923706055,18.329999923706055,17.950000762939453,18.15999984741211,28826400,14.735881805419922
ORCL,2007-03-30,18.18000030517578,18.270000457763672,17.889999389648438,18.1299991607666,20829000,14.711527824401855
ORCL,2007-04-02,18.079999923706055,18.18000030517578,17.989999771118164,18.139999389648438,20713000,14.719650268554688
ORCL,2007-04-03,18.229999542236328,18.469999313354492,18.170000076293945,18.360000610351562,32084400,14.898168563842773
ORCL,2007-04-04,18.350000381469727,18.56999969482422,18.329999923706055,18.559999465942383,23413200,15.060454368591309
ORCL,2007-04-05,18.5,18.670000076293945,18.389999389648438,18.670000076293945,21896000,15.149710655212402
ORCL,2007-04-09,18.65999984741211,18.700000762939453,18.540000915527344,18.56999969482422,19737500,15.068568229675293
ORCL,2007-04-10,18.780000686645508,18.8799991607666,18.68000030517578,18.850000381469727,24388700,15.2957763671875
ORCL,2007-04-11,18.899999618530273,18.90999984741211,18.459999084472656,18.59000015258789,29857300,15.08480167388916
ORCL,2007-04-12,18.56999969482422,18.709999084472656,18.440000534057617,18.700000762939453,22695500,15.17405891418457
ORCL,2007-04-13,18.790000915527344,18.850000381469727,18.459999084472656,18.6299991607666,32228500,15.117260932922363
ORCL,2007-04-16,18.68000030517578,18.950000762939453,18.65999984741211,18.899999618530273,26629500,15.336346626281738
ORCL,2007-04-17,18.799999237060547,19,18.799999237060547,18.889999389648438,26270500,15.328228950500488
ORCL,2007-04-18,18.799999237060547,18.8799991607666,18.700000762939453,18.729999542236328,31580800,15.198403358459473
ORCL,2007-04-19,18.549999237060547,18.850000381469727,18.549999237060547,18.760000228881836,31511200,15.222747802734375
ORCL,2007-04-20,18.979999542236328,19.059999465942383,18.81999969482422,19,37574200,15.417494773864746
ORCL,2007-04-23,18.969999313354492,19.09000015258789,18.899999618530273,18.940000534057617,24752500,15.368802070617676
ORCL,2007-04-24,19.040000915527344,19.049999237060547,18.75,18.81999969482422,21191800,15.271432876586914
ORCL,2007-04-25,18.889999389648438,18.989999771118164,18.700000762939453,18.899999618530273,24759100,15.336346626281738
ORCL,2007-04-26,18.770000457763672,19,18.760000228881836,18.950000762939453,16645600,15.37691593170166
ORCL,2007-04-27,18.959999084472656,19.290000915527344,18.8799991607666,19.100000381469727,25063000,15.49863338470459
ORCL,2007-04-30,19.100000381469727,19.149999618530273,18.799999237060547,18.799999237060547,27161900,15.255200386047363
ORCL,2007-05-01,18.75,18.81999969482422,18.549999237060547,18.59000015258789,33335900,15.08480167388916
ORCL,2007-05-02,18.690000534057617,18.979999542236328,18.610000610351562,18.860000610351562,22342300,15.303889274597168
ORCL,2007-05-03,18.90999984741211,19.040000915527344,18.799999237060547,19.020000457763672,18260900,15.433724403381348
ORCL,2007-05-04,19.040000915527344,19.049999237060547,18.770000457763672,19.030000686645508,24433600,15.441832542419434
ORCL,2007-05-07,19.020000457763672,19.149999618530273,18.989999771118164,19.049999237060547,16307300,15.458059310913086
ORCL,2007-05-08,18.93000030517578,19.040000915527344,18.8799991607666,18.950000762939453,17168600,15.37691593170166
ORCL,2007-05-09,18.90999984741211,18.90999984741211,18.56999969482422,18.829999923706055,22497800,15.279537200927734
ORCL,2007-05-10,18.690000534057617,18.90999984741211,18.479999542236328,18.489999771118164,30821500,15.003645896911621
ORCL,2007-05-11,18.600000381469727,19.040000915527344,18.520000457763672,18.979999542236328,30915000,15.40125846862793
ORCL,2007-05-14,18.940000534057617,19.079999923706055,18.770000457763672,18.940000534057617,17521100,15.368802070617676
ORCL,2007-05-15,18.889999389648438,19.170000076293945,18.829999923706055,18.84000015258789,23631300,15.2876558303833
ORCL,2007-05-16,18.860000610351562,18.989999771118164,18.649999618530273,18.989999771118164,24453400,15.409378051757812
ORCL,2007-05-17,18.860000610351562,19.110000610351562,18.809999465942383,19.049999237060547,21129600,15.458059310913086
ORCL,2007-05-18,19.06999969482422,19.25,19.010000228881836,19.25,25941800,15.620353698730469
ORCL,2007-05-21,19.200000762939453,19.31999969482422,19.110000610351562,19.31999969482422,18449000,15.67714786529541
ORCL,2007-05-22,19.389999389648438,19.459999084472656,19.200000762939453,19.3700008392334,22231100,15.717732429504395
ORCL,2007-05-23,19.3799991607666,19.469999313354492,19.149999618530273,19.15999984741211,23079900,15.54732608795166
ORCL,2007-05-24,19.139999389648438,19.290000915527344,18.670000076293945,18.75,33424600,15.214625358581543
ORCL,2007-05-25,18.889999389648438,19.299999237060547,18.84000015258789,19.239999771118164,24639600,15.612231254577637
ORCL,2007-05-29,19.290000915527344,19.489999771118164,19.190000534057617,19.309999465942383,27015400,15.669041633605957
ORCL,2007-05-30,19.25,19.420000076293945,19.110000610351562,19.420000076293945,28823700,15.75829792022705
ORCL,2007-05-31,19.389999389648438,19.600000381469727,19.260000228881836,19.3799991607666,32588100,15.725841522216797
ORCL,2007-06-01,19.450000762939453,19.700000762939453,19.3799991607666,19.65999984741211,25854400,15.953043937683105
ORCL,2007-06-04,19.549999237060547,19.690000534057617,19.389999389648438,19.670000076293945,21916500,15.961169242858887
ORCL,2007-06-05,19.600000381469727,19.639999389648438,19.329999923706055,19.479999542236328,26304900,15.806985855102539
ORCL,2007-06-06,19.3700008392334,19.399999618530273,19.110000610351562,19.350000381469727,31111800,15.701505661010742
ORCL,2007-06-07,19.149999618530273,19.350000381469727,18.729999542236328,18.729999542236328,39857800,15.198403358459473
ORCL,2007-06-08,18.729999542236328,19.100000381469727,18.729999542236328,19.059999465942383,35495100,15.466171264648438
ORCL,2007-06-11,18.93000030517578,19.31999969482422,18.899999618530273,19.209999084472656,24997700,15.587896347045898
ORCL,2007-06-12,19.209999084472656,19.3700008392334,18.809999465942383,18.84000015258789,33775600,15.2876558303833
ORCL,2007-06-13,18.8700008392334,19.299999237060547,18.719999313354492,19.299999237060547,29790400,15.660926818847656
ORCL,2007-06-14,19.549999237060547,19.690000534057617,19.489999771118164,19.639999389648438,41226700,15.93681526184082
ORCL,2007-06-15,19.90999984741211,19.950000762939453,19.75,19.860000610351562,40671500,16.115341186523438
ORCL,2007-06-18,19.920000076293945,19.940000534057617,19.6200008392334,19.790000915527344,36639100,16.05853843688965
ORCL,2007-06-19,19.790000915527344,19.940000534057617,19.6299991607666,19.8799991607666,24366900,16.131561279296875
ORCL,2007-06-20,19.959999084472656,19.959999084472656,19.520000457763672,19.530000686645508,34945000,15.847554206848145
ORCL,2007-06-21,19.56999969482422,19.729999542236328,19.459999084472656,19.68000030517578,27977300,15.969268798828125
ORCL,2007-06-22,19.600000381469727,19.649999618530273,19.389999389648438,19.389999389648438,39685600,15.733957290649414
ORCL,2007-06-25,19.450000762939453,19.65999984741211,19.209999084472656,19.479999542236328,28377000,15.806985855102539
ORCL,2007-06-26,19.6200008392334,19.68000030517578,19.020000457763672,19.15999984741211,49101000,15.54732608795166
ORCL,2007-06-27,19.31999969482422,19.770000457763672,19.270000457763672,19.690000534057617,76122400,15.977386474609375
ORCL,2007-06-28,19.6200008392334,20.059999465942383,19.610000610351562,19.850000381469727,46529500,16.10722541809082
ORCL,2007-06-29,19.950000762939453,20.020000457763672,19.540000915527344,19.709999084472656,31480800,15.993617057800293
ORCL,2007-07-02,19.8799991607666,19.989999771118164,19.719999313354492,19.920000076293945,23759900,16.164024353027344
ORCL,2007-07-03,19.969999313354492,20.06999969482422,19.899999618530273,20.06999969482422,18749800,16.28573989868164
ORCL,2007-07-05,20.059999465942383,20.5,19.959999084472656,20.489999771118164,36504600,16.626550674438477
ORCL,2007-07-06,20.450000762939453,20.489999771118164,20.25,20.399999618530273,26765700,16.553508758544922
ORCL,2007-07-09,20.239999771118164,20.239999771118164,20.06999969482422,20.15999984741211,27335100,16.35877227783203
ORCL,2007-07-10,20.010000228881836,20.149999618530273,19.700000762939453,19.719999313354492,29259100,16.001724243164062
ORCL,2007-07-11,19.770000457763672,20,19.719999313354492,19.979999542236328,29842800,16.21270179748535
ORCL,2007-07-12,20.049999237060547,20.510000228881836,19.969999313354492,20.5,36005900,16.63467025756836
ORCL,2007-07-13,20.5,20.5,20.25,20.399999618530273,23160700,16.553508758544922
ORCL,2007-07-16,20.290000915527344,20.469999313354492,20.170000076293945,20.200000762939453,19827000,16.39122772216797
ORCL,2007-07-17,20.25,20.469999313354492,20.209999084472656,20.3799991607666,21767500,16.53728485107422
ORCL,2007-07-18,20.200000762939453,20.420000076293945,20.15999984741211,20.40999984741211,30676900,16.56162452697754
ORCL,2007-07-19,20.559999465942383,20.719999313354492,20.520000457763672,20.600000381469727,29326400,16.715808868408203
ORCL,2007-07-20,20.889999389648438,20.940000534057617,20.3799991607666,20.610000610351562,43965400,16.723922729492188
ORCL,2007-07-23,20.809999465942383,20.90999984741211,20.639999389648438,20.780000686645508,29403500,16.86186981201172
ORCL,2007-07-24,20.780000686645508,20.979999542236328,20.530000686645508,20.639999389648438,39526500,16.748262405395508
ORCL,2007-07-25,20.700000762939453,20.739999771118164,20.399999618530273,20.579999923706055,31017700,16.69957733154297
ORCL,2007-07-26,20.209999084472656,20.459999084472656,19.739999771118164,20.010000228881836,41746500,16.2370548248291
ORCL,2007-07-27,20,20.219999313354492,19.600000381469727,19.6200008392334,32531300,15.920588493347168
ORCL,2007-07-30,19.559999465942383,19.670000076293945,19.34000015258789,19.579999923706055,21879400,15.888130187988281
ORCL,2007-07-31,19.790000915527344,19.81999969482422,19.110000610351562,19.1200008392334,35952300,15.51486587524414
ORCL,2007-08-01,18.93000030517578,19.81999969482422,18.829999923706055,19.790000915527344,54801800,16.05853843688965
ORCL,2007-08-02,19.760000228881836,20.209999084472656,19.670000076293945,20.09000015258789,31437400,16.301969528198242
ORCL,2007-08-03,20.09000015258789,20.190000534057617,19.65999984741211,19.65999984741211,35123900,15.953043937683105
ORCL,2007-08-06,19.81999969482422,20.100000381469727,19.729999542236328,20.079999923706055,29746300,16.293851852416992
ORCL,2007-08-07,19.860000610351562,20.079999923706055,19.5,19.68000030517578,34504100,15.969268798828125
ORCL,2007-08-08,19.959999084472656,20.209999084472656,19.799999237060547,20.200000762939453,26724900,16.39122772216797
ORCL,2007-08-09,19.940000534057617,20.299999237060547,19.8700008392334,20.09000015258789,33581200,16.301969528198242
ORCL,2007-08-10,19.75,20.25,19.670000076293945,19.989999771118164,36769100,16.220823287963867
ORCL,2007-08-13,19.93000030517578,19.959999084472656,19.649999618530273,19.719999313354492,22088400,16.001724243164062
ORCL,2007-08-14,19.799999237060547,19.809999465942383,19.31999969482422,19.350000381469727,22266300,15.701505661010742
ORCL,2007-08-15,19.25,19.709999084472656,19.1299991607666,19.18000030517578,27172500,15.56354808807373
ORCL,2007-08-16,19.110000610351562,19.479999542236328,18.809999465942383,19.139999389648438,42493800,15.531096458435059
ORCL,2007-08-17,19.309999465942383,19.549999237060547,19.010000228881836,19.350000381469727,36236800,15.701505661010742
ORCL,2007-08-20,19.25,19.40999984741211,18.950000762939453,19.110000610351562,23960800,15.50674819946289
ORCL,2007-08-21,18.959999084472656,19.34000015258789,18.959999084472656,19.270000457763672,23766700,15.636581420898438
ORCL,2007-08-22,19.389999389648438,19.420000076293945,19.06999969482422,19.31999969482422,23664200,15.67714786529541
ORCL,2007-08-23,19.3799991607666,19.690000534057617,19.219999313354492,19.3700008392334,31203800,15.717732429504395
ORCL,2007-08-24,19.299999237060547,19.969999313354492,19.299999237060547,19.940000534057617,26753000,16.180255889892578
ORCL,2007-08-27,19.950000762939453,20.020000457763672,19.75,19.860000610351562,18113200,16.115341186523438
ORCL,2007-08-28,19.799999237060547,19.860000610351562,19.329999923706055,19.360000610351562,21875400,15.709609031677246
ORCL,2007-08-29,19.40999984741211,20.149999618530273,19.3700008392334,20.1299991607666,30989600,16.334423065185547
ORCL,2007-08-30,19.959999084472656,20.420000076293945,19.809999465942383,20.209999084472656,30459800,16.399343490600586
ORCL,2007-08-31,20.43000030517578,20.479999542236328,20.149999618530273,20.280000686645508,24050700,16.456132888793945
ORCL,2007-09-04,20.239999771118164,20.8799991607666,20.200000762939453,20.719999313354492,36903900,16.81317901611328
ORCL,2007-09-05,20.489999771118164,20.850000381469727,20.459999084472656,20.729999542236328,30545000,16.8212947845459
ORCL,2007-09-06,20.719999313354492,20.739999771118164,20.329999923706055,20.540000915527344,26360100,16.667118072509766
ORCL,2007-09-07,20.219999313354492,20.399999618530273,19.969999313354492,20.15999984741211,29191800,16.35877227783203
ORCL,2007-09-10,20.34000015258789,20.459999084472656,19.979999542236328,20.170000076293945,25314200,16.366884231567383
ORCL,2007-09-11,20.229999542236328,20.520000457763672,20.149999618530273,20.459999084472656,20869100,16.602209091186523
ORCL,2007-09-12,20.350000381469727,20.6200008392334,20.299999237060547,20.540000915527344,30815500,16.667118072509766
ORCL,2007-09-13,20.700000762939453,20.700000762939453,20.34000015258789,20.450000762939453,24506800,16.594087600708008
ORCL,2007-09-14,20.389999389648438,20.420000076293945,20.010000228881836,20.06999969482422,35461300,16.28573989868164
ORCL,2007-09-17,19.959999084472656,20.229999542236328,19.8799991607666,20.020000457763672,23329200,16.245168685913086
ORCL,2007-09-18,20.079999923706055,20.729999542236328,20.049999237060547,20.729999542236328,28759700,16.8212947845459
ORCL,2007-09-19,20.940000534057617,21.1299991607666,20.610000610351562,20.84000015258789,46209900,16.910552978515625
ORCL,2007-09-20,20.81999969482422,21.309999465942383,20.6299991607666,21.040000915527344,56499400,17.072845458984375
ORCL,2007-09-21,21.56999969482422,22.170000076293945,21.040000915527344,21.979999542236328,95941900,17.83559799194336
ORCL,2007-09-24,22,22.1200008392334,21.549999237060547,21.790000915527344,37448700,17.681428909301758
ORCL,2007-09-25,21.6200008392334,21.979999542236328,21.5,21.940000534057617,30826800,17.803144454956055
ORCL,2007-09-26,22.010000228881836,22.020000457763672,21.5,21.770000457763672,32477400,17.665197372436523
ORCL,2007-09-27,21.84000015258789,21.8799991607666,21.530000686645508,21.6299991607666,21078400,17.55159568786621
ORCL,2007-09-28,21.65999984741211,21.829999923706055,21.559999465942383,21.649999618530273,20381400,17.567825317382812
ORCL,2007-10-01,21.639999389648438,21.989999771118164,21.610000610351562,21.969999313354492,23641200,17.827484130859375
ORCL,2007-10-02,21.979999542236328,21.979999542236328,21.709999084472656,21.850000381469727,24202300,17.730113983154297
ORCL,2007-10-03,21.790000915527344,21.8799991607666,21.450000762939453,21.56999969482422,25149500,17.502914428710938
ORCL,2007-10-04,21.649999618530273,21.790000915527344,21.510000228881836,21.760000228881836,18636800,17.657089233398438
ORCL,2007-10-05,21.860000610351562,22.31999969482422,21.809999465942383,22.18000030517578,31341400,17.997894287109375
ORCL,2007-10-08,22.049999237060547,22.549999237060547,22.030000686645508,22.510000228881836,23281300,18.265674591064453
ORCL,2007-10-09,22.540000915527344,22.68000030517578,22.360000610351562,22.579999923706055,24543300,18.322465896606445
ORCL,2007-10-10,22.59000015258789,22.950000762939453,22.530000686645508,22.920000076293945,32204900,18.598365783691406
ORCL,2007-10-11,22.950000762939453,23,22.389999389648438,22.459999084472656,35055400,18.22509765625
ORCL,2007-10-12,22.399999618530273,22.649999618530273,22.110000610351562,22.440000534057617,39710600,18.20887565612793
ORCL,2007-10-15,22.549999237060547,22.579999923706055,21.81999969482422,22.06999969482422,34244900,17.90863609313965
ORCL,2007-10-16,22,22.059999465942383,21.709999084472656,21.75,31324300,17.648963928222656
ORCL,2007-10-17,21.950000762939453,21.950000762939453,21.139999389648438,21.489999771118164,42188200,17.4379940032959
ORCL,2007-10-18,21.489999771118164,21.579999923706055,21.110000610351562,21.43000030517578,32349900,17.389307022094727
ORCL,2007-10-19,21.43000030517578,21.469999313354492,20.670000076293945,20.75,40513300,16.837522506713867
ORCL,2007-10-22,20.600000381469727,21.34000015258789,20.510000228881836,21.200000762939453,31102900,17.202678680419922
ORCL,2007-10-23,21.399999618530273,21.489999771118164,21.1200008392334,21.450000762939453,30083700,17.405534744262695
ORCL,2007-10-24,21.260000228881836,21.350000381469727,20.850000381469727,21.18000030517578,31753500,17.18644905090332
ORCL,2007-10-25,21.329999923706055,21.450000762939453,20.780000686645508,21,40656800,17.040386199951172
ORCL,2007-10-26,21.31999969482422,21.350000381469727,20.989999771118164,21.350000381469727,31368700,17.324392318725586
ORCL,2007-10-29,21.489999771118164,21.81999969482422,21.299999237060547,21.770000457763672,29398500,17.665197372436523
ORCL,2007-10-30,21.649999618530273,21.739999771118164,21.479999542236328,21.6299991607666,25714700,17.55159568786621
ORCL,2007-10-31,21.639999389648438,22.239999771118164,21.6299991607666,22.170000076293945,31540300,17.989778518676758
ORCL,2007-11-01,22,22.190000534057617,21.75,21.760000228881836,34306900,17.657089233398438
ORCL,2007-11-02,21.809999465942383,22.100000381469727,21.68000030517578,22.030000686645508,30857000,17.87617301940918
ORCL,2007-11-05,21.829999923706055,22.209999084472656,21.760000228881836,22.06999969482422,26496300,17.90863609313965
ORCL,2007-11-06,22.530000686645508,22.889999389648438,22.34000015258789,22.829999923706055,34111500,18.52533531188965
ORCL,2007-11-07,22.5,22.690000534057617,22.06999969482422,22.100000381469727,38119400,17.932973861694336
ORCL,2007-11-08,21.899999618530273,22.049999237060547,19.81999969482422,20.350000381469727,94813800,16.512943267822266
ORCL,2007-11-09,19.93000030517578,20.06999969482422,19.31999969482422,19.360000610351562,77224300,15.709609031677246
ORCL,2007-11-12,19.25,19.920000076293945,19.059999465942383,19.440000534057617,55312900,15.774528503417969
ORCL,2007-11-13,19.799999237060547,20.530000686645508,19.440000534057617,20.520000457763672,48238200,16.650896072387695
ORCL,2007-11-14,20.829999923706055,20.93000030517578,19.989999771118164,20.18000030517578,47248500,16.374998092651367
ORCL,2007-11-15,19.920000076293945,20.6200008392334,19.719999313354492,20.420000076293945,54927000,16.569747924804688
ORCL,2007-11-16,20.420000076293945,21.059999465942383,20.190000534057617,20.799999237060547,44728400,16.878089904785156
ORCL,2007-11-19,20.649999618530273,20.8799991607666,20.31999969482422,20.530000686645508,29048500,16.65900993347168
ORCL,2007-11-20,20.440000534057617,20.940000534057617,20.229999542236328,20.690000534057617,34611400,16.788837432861328
ORCL,2007-11-21,20.25,20.6299991607666,20.020000457763672,20.209999084472656,29401200,16.399343490600586
ORCL,2007-11-23,20.239999771118164,20.43000030517578,20.059999465942383,20.309999465942383,11207000,16.480493545532227
ORCL,2007-11-26,20.3799991607666,20.5,19.690000534057617,19.700000762939453,26680800,15.98549747467041
ORCL,2007-11-27,19.75,20.18000030517578,19.5,19.889999389648438,33108300,16.139678955078125
ORCL,2007-11-28,20.079999923706055,20.6200008392334,20.010000228881836,20.510000228881836,28537700,16.642776489257812
ORCL,2007-11-29,20.479999542236328,20.690000534057617,20.309999465942383,20.479999542236328,25080700,16.618432998657227
ORCL,2007-11-30,20.780000686645508,20.780000686645508,19.780000686645508,20.18000030517578,47957900,16.374998092651367
ORCL,2007-12-03,20.229999542236328,20.459999084472656,20.100000381469727,20.239999771118164,36709300,16.423675537109375
ORCL,2007-12-04,19.75,20.190000534057617,19.68000030517578,20.030000686645508,33425000,16.253276824951172
ORCL,2007-12-05,20.219999313354492,21.459999084472656,20.190000534057617,21.219999313354492,56410100,17.218896865844727
ORCL,2007-12-06,21.100000381469727,21.450000762939453,20.940000534057617,21.420000076293945,29484300,17.381196975708008
ORCL,2007-12-07,21.5,21.540000915527344,21.059999465942383,21.139999389648438,24556300,17.153980255126953
ORCL,2007-12-10,21.290000915527344,21.690000534057617,21.229999542236328,21.639999389648438,25332600,17.559707641601562
ORCL,2007-12-11,21.700000762939453,21.700000762939453,21.010000228881836,21.06999969482422,30365600,17.09718894958496
ORCL,2007-12-12,21.40999984741211,21.809999465942383,21.059999465942383,21.3700008392334,39807900,17.34061622619629
ORCL,2007-12-13,21.34000015258789,21.770000457763672,21.260000228881836,21.610000610351562,30334600,17.535371780395508
ORCL,2007-12-14,21.360000610351562,21.440000534057617,21.1200008392334,21.200000762939453,26260100,17.202678680419922
ORCL,2007-12-17,21.149999618530273,21.15999984741211,20.81999969482422,20.940000534057617,36971900,16.991697311401367
ORCL,2007-12-18,21.09000015258789,21.260000228881836,20.6200008392334,21.25,38884600,17.24324607849121
ORCL,2007-12-19,21.329999923706055,21.399999618530273,20.559999465942383,20.760000228881836,68576400,16.845638275146484
ORCL,2007-12-20,22.43000030517578,22.5,22.040000915527344,22.100000381469727,78506700,17.932973861694336
ORCL,2007-12-21,22.299999237060547,22.760000228881836,22.25,22.709999084472656,58166900,18.427953720092773
ORCL,2007-12-24,22.639999389648438,22.799999237060547,22.420000076293945,22.760000228881836,15394700,18.468530654907227
ORCL,2007-12-26,22.559999465942383,23,22.549999237060547,23,24286900,18.663284301757812
ORCL,2007-12-27,23.049999237060547,23.309999465942383,22.90999984741211,23.040000915527344,34093100,18.695741653442383
ORCL,2007-12-28,23.110000610351562,23.290000915527344,22.899999618530273,22.969999313354492,21955900,18.638935089111328
ORCL,2007-12-31,22.690000534057617,22.959999084472656,22.5,22.579999923706055,20004400,18.322465896606445
ORCL,2008-01-02,22.549999237060547,22.81999969482422,22.3799991607666,22.489999771118164,42775700,18.249439239501953
ORCL,2008-01-03,22.43000030517578,23.110000610351562,22.43000030517578,23.110000610351562,42045400,18.752538681030273
ORCL,2008-01-04,22.770000457763672,22.8799991607666,21.790000915527344,22.030000686645508,44738600,17.87617301940918
ORCL,2008-01-07,21.959999084472656,22.479999542236328,21.790000915527344,22.25,40045600,18.054697036743164
ORCL,2008-01-08,22.239999771118164,22.31999969482422,21.139999389648438,21.149999618530273,43551600,17.1621036529541
ORCL,2008-01-09,21.34000015258789,21.690000534057617,21.149999618530273,21.610000610351562,47973000,17.535371780395508
ORCL,2008-01-10,21.459999084472656,21.799999237060547,21.06999969482422,21.68000030517578,42107400,17.5921688079834
ORCL,2008-01-11,21.530000686645508,21.690000534057617,21.059999465942383,21.100000381469727,46251400,17.121524810791016
ORCL,2008-01-14,21.440000534057617,22.1200008392334,21.100000381469727,22.059999465942383,48826100,17.90052032470703
ORCL,2008-01-15,21.760000228881836,22.049999237060547,21.299999237060547,21.309999465942383,39579500,17.291933059692383
ORCL,2008-01-16,21.030000686645508,22.329999923706055,20.850000381469727,21.920000076293945,76869400,17.78692054748535
ORCL,2008-01-17,21.899999618530273,21.950000762939453,21.299999237060547,21.40999984741211,52783800,17.373079299926758
ORCL,2008-01-18,21.350000381469727,21.829999923706055,21.170000076293945,21.579999923706055,51486500,17.511028289794922
ORCL,2008-01-22,20.280000686645508,20.790000915527344,19.68000030517578,20.219999313354492,66962800,16.407459259033203
ORCL,2008-01-23,19.579999923706055,20.68000030517578,19.520000457763672,20.610000610351562,56349500,16.723922729492188
ORCL,2008-01-24,20.600000381469727,20.969999313354492,20.149999618530273,20.610000610351562,43764900,16.723922729492188
ORCL,2008-01-25,21,21.079999923706055,20.219999313354492,20.280000686645508,42303500,16.456132888793945
ORCL,2008-01-28,20.1299991607666,20.399999618530273,20.010000228881836,20.260000228881836,29189600,16.439910888671875
ORCL,2008-01-29,20.229999542236328,20.280000686645508,19.690000534057617,20.06999969482422,35571800,16.28573989868164
ORCL,2008-01-30,20.020000457763672,20.600000381469727,19.809999465942383,20.270000457763672,42369000,16.448028564453125
ORCL,2008-01-31,19.950000762939453,20.729999542236328,19.8799991607666,20.549999237060547,52510400,16.675235748291016
ORCL,2008-02-01,20.780000686645508,20.780000686645508,20.219999313354492,20.68000030517578,41937100,16.780729293823242
ORCL,2008-02-04,20.68000030517578,20.68000030517578,20.149999618530273,20.200000762939453,26668700,16.39122772216797
ORCL,2008-02-05,19.780000686645508,19.8799991607666,19.209999084472656,19.260000228881836,55269500,15.628466606140137
ORCL,2008-02-06,19.540000915527344,20.09000015258789,19.399999618530273,19.68000030517578,50356200,15.969268798828125
ORCL,2008-02-07,19.260000228881836,19.600000381469727,19.030000686645508,19.200000762939453,59196500,15.579780578613281
ORCL,2008-02-08,19.15999984741211,19.389999389648438,18.940000534057617,19.190000534057617,38131800,15.571663856506348
ORCL,2008-02-11,19.209999084472656,19.56999969482422,19.170000076293945,19.440000534057617,44115100,15.774528503417969
ORCL,2008-02-12,19.549999237060547,19.889999389648438,19.299999237060547,19.40999984741211,36472700,15.750182151794434
ORCL,2008-02-13,19.700000762939453,19.93000030517578,19.459999084472656,19.65999984741211,33598000,15.953043937683105
ORCL,2008-02-14,19.649999618530273,19.719999313354492,19,19.09000015258789,36483300,15.490520477294922
ORCL,2008-02-15,19.020000457763672,19.219999313354492,18.940000534057617,19.09000015258789,25070700,15.490520477294922
ORCL,2008-02-19,19.309999465942383,19.399999618530273,18.989999771118164,19.020000457763672,34260000,15.433724403381348
ORCL,2008-02-20,19.020000457763672,19.5,18.979999542236328,19.43000030517578,36662000,15.766411781311035
ORCL,2008-02-21,19.489999771118164,19.600000381469727,18.809999465942383,18.889999389648438,55583400,15.328228950500488
ORCL,2008-02-22,18.93000030517578,19.020000457763672,18.18000030517578,18.899999618530273,61623500,15.336346626281738
ORCL,2008-02-25,18.850000381469727,19.1200008392334,18.610000610351562,18.969999313354492,56319700,15.393145561218262
ORCL,2008-02-26,18.899999618530273,19.350000381469727,18.8700008392334,19.209999084472656,48428800,15.587896347045898
ORCL,2008-02-27,19.1200008392334,19.450000762939453,18.809999465942383,19.190000534057617,37850700,15.571663856506348
ORCL,2008-02-28,19.100000381469727,19.600000381469727,18.920000076293945,19.40999984741211,42274100,15.750182151794434
ORCL,2008-02-29,19.18000030517578,19.190000534057617,18.729999542236328,18.799999237060547,43803100,15.255200386047363
ORCL,2008-03-03,18.760000228881836,19.18000030517578,18.65999984741211,18.950000762939453,41836600,15.37691593170166
ORCL,2008-03-04,18.81999969482422,18.979999542236328,18.200000762939453,18.440000534057617,71509100,14.963077545166016
ORCL,2008-03-05,18.709999084472656,18.979999542236328,18.6200008392334,18.799999237060547,58178200,15.255200386047363
ORCL,2008-03-06,19.09000015258789,19.600000381469727,19.06999969482422,19.229999542236328,69112300,15.60412883758545
ORCL,2008-03-07,19.1299991607666,19.549999237060547,18.8700008392334,19,46510200,15.417494773864746
ORCL,2008-03-10,19.170000076293945,19.5,19.079999923706055,19.280000686645508,36576100,15.644693374633789
ORCL,2008-03-11,19.649999618530273,19.950000762939453,19.100000381469727,19.510000228881836,48217800,15.831321716308594
ORCL,2008-03-12,19.579999923706055,20.170000076293945,19.43000030517578,19.68000030517578,48200300,15.969268798828125
ORCL,2008-03-13,19.56999969482422,19.989999771118164,19.360000610351562,19.84000015258789,43684900,16.099096298217773
ORCL,2008-03-14,20.010000228881836,20.049999237060547,19.270000457763672,19.520000457763672,43595500,15.839447021484375
ORCL,2008-03-17,18.93000030517578,19.489999771118164,18.93000030517578,19.280000686645508,41039200,15.644693374633789
ORCL,2008-03-18,19.639999389648438,20.049999237060547,19.389999389648438,20.020000457763672,38445300,16.245168685913086
ORCL,2008-03-19,20.260000228881836,20.489999771118164,19.549999237060547,19.559999465942383,43142100,15.871905326843262
ORCL,2008-03-20,19.860000610351562,20.170000076293945,19.559999465942383,20.079999923706055,45441300,16.293851852416992
ORCL,2008-03-24,20.420000076293945,20.90999984741211,20.3700008392334,20.770000457763672,34487700,16.853750228881836
ORCL,2008-03-25,21.030000686645508,21.15999984741211,20.719999313354492,21.079999923706055,43212600,17.105304718017578
ORCL,2008-03-26,21.290000915527344,21.299999237060547,20.6299991607666,20.940000534057617,85438700,16.991697311401367
ORCL,2008-03-27,19.450000762939453,19.700000762939453,19.25,19.43000030517578,117082800,15.766411781311035
ORCL,2008-03-28,19.549999237060547,19.860000610351562,19.31999969482422,19.3700008392334,38130200,15.717732429504395
ORCL,2008-03-31,19.479999542236328,19.6299991607666,19.389999389648438,19.559999465942383,32073900,15.871905326843262
ORCL,2008-04-01,19.90999984741211,20.420000076293945,19.719999313354492,20.40999984741211,44724400,16.56162452697754
ORCL,2008-04-02,20.40999984741211,20.760000228881836,20.260000228881836,20.489999771118164,32243000,16.626550674438477
ORCL,2008-04-03,20.399999618530273,20.700000762939453,20.270000457763672,20.68000030517578,36848900,16.780729293823242
ORCL,2008-04-04,20.610000610351562,20.690000534057617,20.309999465942383,20.350000381469727,53991200,16.512943267822266
ORCL,2008-04-07,20.450000762939453,20.559999465942383,20.200000762939453,20.229999542236328,24030900,16.41557502746582
ORCL,2008-04-08,20.030000686645508,20.149999618530273,19.84000015258789,19.920000076293945,35278100,16.164024353027344
ORCL,2008-04-09,19.920000076293945,20.260000228881836,19.8700008392334,20.219999313354492,31565400,16.407459259033203
ORCL,2008-04-10,20.190000534057617,20.799999237060547,20.15999984741211,20.450000762939453,49075300,16.594087600708008
ORCL,2008-04-11,20.09000015258789,20.139999389648438,19.809999465942383,19.84000015258789,28955200,16.099096298217773
ORCL,2008-04-14,19.829999923706055,20.149999618530273,19.799999237060547,19.860000610351562,21577300,16.115341186523438
ORCL,2008-04-15,19.950000762939453,20.239999771118164,19.93000030517578,20.18000030517578,24994100,16.374998092651367
ORCL,2008-04-16,20.299999237060547,20.940000534057617,20.290000915527344,20.770000457763672,47112400,16.853750228881836
ORCL,2008-04-17,20.829999923706055,21.219999313354492,20.690000534057617,21.200000762939453,37481600,17.202678680419922
ORCL,2008-04-18,21.540000915527344,21.93000030517578,21.229999542236328,21.799999237060547,47169800,17.68954086303711
ORCL,2008-04-21,21.639999389648438,21.90999984741211,21.40999984741211,21.760000228881836,26095700,17.657089233398438
ORCL,2008-04-22,21.540000915527344,21.8799991607666,21.5,21.780000686645508,29861500,17.67331314086914
ORCL,2008-04-23,21.790000915527344,21.959999084472656,21.690000534057617,21.90999984741211,25501200,17.778804779052734
ORCL,2008-04-24,21.920000076293945,22.280000686645508,21.540000915527344,22.010000228881836,35155700,17.85994529724121
ORCL,2008-04-25,21.959999084472656,21.979999542236328,21.25,21.59000015258789,28692400,17.519140243530273
ORCL,2008-04-28,21.579999923706055,21.799999237060547,21.3799991607666,21.510000228881836,24818500,17.4542236328125
ORCL,2008-04-29,21.40999984741211,21.8799991607666,21.329999923706055,21.760000228881836,25801300,17.657089233398438
ORCL,2008-04-30,21.489999771118164,21.579999923706055,20.799999237060547,20.850000381469727,41907200,16.918668746948242
ORCL,2008-05-01,21.010000228881836,21.850000381469727,20.959999084472656,21.81999969482422,35781100,17.705772399902344
ORCL,2008-05-02,22.059999465942383,22.06999969482422,21.290000915527344,21.510000228881836,36754700,17.4542236328125
ORCL,2008-05-05,21.5,21.68000030517578,21.34000015258789,21.549999237060547,30525500,17.486679077148438
ORCL,2008-05-06,21.40999984741211,21.770000457763672,21.25,21.5,32882300,17.446102142333984
ORCL,2008-05-07,21.43000030517578,21.5,20.90999984741211,20.989999771118164,37811800,17.032268524169922
ORCL,2008-05-08,21.149999618530273,21.280000686645508,21,21.100000381469727,26097900,17.121524810791016
ORCL,2008-05-09,20.84000015258789,21.100000381469727,20.700000762939453,21,21073100,17.040386199951172
ORCL,2008-05-12,21.1299991607666,21.6299991607666,21.079999923706055,21.510000228881836,24786200,17.4542236328125
ORCL,2008-05-13,21.549999237060547,21.719999313354492,21.309999465942383,21.670000076293945,20443900,17.584056854248047
ORCL,2008-05-14,21.729999542236328,22.139999389648438,21.600000381469727,21.780000686645508,26521200,17.67331314086914
ORCL,2008-05-15,21.6200008392334,21.90999984741211,21.540000915527344,21.8700008392334,21660300,17.746347427368164
ORCL,2008-05-16,21.899999618530273,21.969999313354492,21.40999984741211,21.68000030517578,33779900,17.5921688079834
ORCL,2008-05-19,22.040000915527344,22.75,21.8700008392334,22.43000030517578,41541600,18.200763702392578
ORCL,2008-05-20,22.239999771118164,22.440000534057617,22.049999237060547,22.15999984741211,25913800,17.981666564941406
ORCL,2008-05-21,22.239999771118164,22.709999084472656,21.940000534057617,22.010000228881836,30644300,17.85994529724121
ORCL,2008-05-22,22.06999969482422,22.469999313354492,22.059999465942383,22.309999465942383,24186400,18.103374481201172
ORCL,2008-05-23,22.290000915527344,22.299999237060547,21.889999389648438,21.979999542236328,19994200,17.83559799194336
ORCL,2008-05-27,22.049999237060547,22.75,22.020000457763672,22.65999984741211,29198000,18.38739013671875
ORCL,2008-05-28,22.790000915527344,22.950000762939453,22.639999389648438,22.790000915527344,26752100,18.492876052856445
ORCL,2008-05-29,22.84000015258789,23,22.479999542236328,22.790000915527344,32460500,18.492876052856445
ORCL,2008-05-30,22.809999465942383,22.940000534057617,22.68000030517578,22.84000015258789,25258000,18.533451080322266
ORCL,2008-06-02,22.770000457763672,22.770000457763672,22.350000381469727,22.68000030517578,31834700,18.403614044189453
ORCL,2008-06-03,22.739999771118164,23.56999969482422,22.700000762939453,22.90999984741211,50881500,18.590246200561523
ORCL,2008-06-04,22.709999084472656,23.149999618530273,22.709999084472656,22.90999984741211,35156400,18.590246200561523
ORCL,2008-06-05,22.850000381469727,23.209999084472656,22.709999084472656,23.18000030517578,31050400,18.80933952331543
ORCL,2008-06-06,23,23.059999465942383,22.459999084472656,22.459999084472656,41297500,18.22509765625
ORCL,2008-06-09,22.639999389648438,22.670000076293945,22.25,22.549999237060547,26286600,18.29813003540039
ORCL,2008-06-10,22.309999465942383,22.670000076293945,22.1200008392334,22.5,28076900,18.257551193237305
ORCL,2008-06-11,22.559999465942383,22.780000686645508,22.049999237060547,22.06999969482422,28994300,17.90863609313965
ORCL,2008-06-12,22.1299991607666,22.260000228881836,21.729999542236328,21.860000610351562,35103700,17.738229751586914
ORCL,2008-06-13,22.09000015258789,22.65999984741211,21.950000762939453,22.6299991607666,31789500,18.363046646118164
ORCL,2008-06-16,22.489999771118164,23,22.329999923706055,22.940000534057617,32562000,18.61458969116211
ORCL,2008-06-17,23.020000457763672,23.020000457763672,22.5,22.530000686645508,27281700,18.281896591186523
ORCL,2008-06-18,22.350000381469727,22.670000076293945,22.219999313354492,22.440000534057617,23148400,18.20887565612793
ORCL,2008-06-19,22.329999923706055,23,22.270000457763672,22.700000762939453,41127200,18.419841766357422
ORCL,2008-06-20,22.639999389648438,22.68000030517578,21.90999984741211,22.100000381469727,52614700,17.932973861694336
ORCL,2008-06-23,22.309999465942383,22.40999984741211,21.829999923706055,22.079999923706055,32593700,17.91674041748047
ORCL,2008-06-24,21.940000534057617,22.440000534057617,21.81999969482422,22.229999542236328,28450200,18.038463592529297
ORCL,2008-06-25,22.40999984741211,22.850000381469727,22.190000534057617,22.549999237060547,61229800,18.29813003540039
ORCL,2008-06-26,21.68000030517578,22.219999313354492,21.420000076293945,21.420000076293945,70022700,17.381196975708008
ORCL,2008-06-27,21.389999389648438,21.709999084472656,20.969999313354492,21.290000915527344,40295600,17.275707244873047
ORCL,2008-06-30,21.079999923706055,21.350000381469727,21,21,36317800,17.040386199951172
ORCL,2008-07-01,20.790000915527344,21.34000015258789,20.649999618530273,21.309999465942383,47419800,17.291933059692383
ORCL,2008-07-02,21.270000457763672,21.399999618530273,20.799999237060547,20.81999969482422,32334200,16.894323348999023
ORCL,2008-07-03,21.040000915527344,21.190000534057617,20.690000534057617,20.729999542236328,21598100,16.8212947845459
ORCL,2008-07-07,20.780000686645508,21.329999923706055,20.610000610351562,21.09000015258789,34574700,17.11341667175293
ORCL,2008-07-08,21.09000015258789,21.600000381469727,20.969999313354492,21.579999923706055,38512800,17.511028289794922
ORCL,2008-07-09,21.479999542236328,21.610000610351562,21.06999969482422,21.110000610351562,41640900,17.129638671875
ORCL,2008-07-10,21.170000076293945,21.420000076293945,20.93000030517578,21.290000915527344,31664300,17.275707244873047
ORCL,2008-07-11,21.06999969482422,21.25,20.700000762939453,20.959999084472656,36881300,17.007919311523438
ORCL,2008-07-14,21.100000381469727,21.190000534057617,20.260000228881836,20.450000762939453,38892700,16.594087600708008
ORCL,2008-07-15,20.25,20.450000762939453,19.979999542236328,20.25,51034800,16.431793212890625
ORCL,2008-07-16,20.219999313354492,20.549999237060547,20.09000015258789,20.440000534057617,37598100,16.585981369018555
ORCL,2008-07-17,20.5,21.040000915527344,20.3700008392334,20.860000610351562,37414500,16.926780700683594
ORCL,2008-07-18,20.889999389648438,21.25,20.649999618530273,21.18000030517578,35894400,17.18644905090332
ORCL,2008-07-21,21.200000762939453,21.420000076293945,21.020000457763672,21.09000015258789,21452900,17.11341667175293
ORCL,2008-07-22,21.15999984741211,21.6200008392334,21.149999618530273,21.59000015258789,32973700,17.519140243530273
ORCL,2008-07-23,21.540000915527344,21.59000015258789,21.139999389648438,21.5,32196800,17.446102142333984
ORCL,2008-07-24,21.190000534057617,21.389999389648438,20.850000381469727,20.950000762939453,30294300,16.99981117248535
ORCL,2008-07-25,20.969999313354492,20.979999542236328,20.639999389648438,20.950000762939453,22856500,16.99981117248535
ORCL,2008-07-28,20.729999542236328,21.100000381469727,20.690000534057617,20.719999313354492,20871700,16.81317901611328
ORCL,2008-07-29,20.860000610351562,21.56999969482422,20.84000015258789,21.43000030517578,31769100,17.389307022094727
ORCL,2008-07-30,21.40999984741211,21.450000762939453,20.969999313354492,21.309999465942383,31664400,17.291933059692383
ORCL,2008-07-31,21.059999465942383,21.899999618530273,20.979999542236328,21.530000686645508,37252500,17.470455169677734
ORCL,2008-08-01,21.579999923706055,21.690000534057617,21.270000457763672,21.5,25008100,17.446102142333984
ORCL,2008-08-04,21.489999771118164,21.59000015258789,21.139999389648438,21.25,26000600,17.24324607849121
ORCL,2008-08-05,21.420000076293945,22.219999313354492,21.309999465942383,22.209999084472656,42677200,18.022233963012695
ORCL,2008-08-06,22.079999923706055,22.90999984741211,22.030000686645508,22.860000610351562,42928500,18.5496826171875
ORCL,2008-08-07,22.6299991607666,23.020000457763672,22.459999084472656,22.75,38857800,18.46041488647461
ORCL,2008-08-08,22.75,23.6200008392334,22.639999389648438,23.520000457763672,47770000,19.08523941040039
ORCL,2008-08-11,23.40999984741211,23.520000457763672,22.920000076293945,23.079999923706055,33999200,18.72819709777832
ORCL,2008-08-12,22.979999542236328,23.010000228881836,22.68000030517578,22.899999618530273,29979400,18.58212661743164
ORCL,2008-08-13,22.790000915527344,23.149999618530273,22.56999969482422,23.010000228881836,26117000,18.671401977539062
ORCL,2008-08-14,22.780000686645508,23.399999618530273,22.75,23.190000534057617,32146100,18.81745719909668
ORCL,2008-08-15,23.329999923706055,23.450000762939453,22.920000076293945,23.059999465942383,26526700,18.71196174621582
ORCL,2008-08-18,23.049999237060547,23.229999542236328,22.549999237060547,22.770000457763672,23069400,18.476646423339844
ORCL,2008-08-19,22.68000030517578,22.770000457763672,22.450000762939453,22.559999465942383,22491600,18.306238174438477
ORCL,2008-08-20,22.68000030517578,22.950000762939453,22.5,22.65999984741211,21921000,18.38739013671875
ORCL,2008-08-21,22.389999389648438,22.450000762939453,22.15999984741211,22.299999237060547,22441800,18.095266342163086
ORCL,2008-08-22,22.520000457763672,22.81999969482422,22.389999389648438,22.700000762939453,18335600,18.419841766357422
ORCL,2008-08-25,22.540000915527344,22.709999084472656,22.190000534057617,22.209999084472656,20109600,18.022233963012695
ORCL,2008-08-26,22.15999984741211,22.3799991607666,22.010000228881836,22.149999618530273,16293400,17.973548889160156
ORCL,2008-08-27,22.200000762939453,22.56999969482422,22.1299991607666,22.34000015258789,21416200,18.127721786499023
ORCL,2008-08-28,22.290000915527344,22.729999542236328,22.270000457763672,22.639999389648438,18706100,18.37115478515625
ORCL,2008-08-29,22.399999618530273,22.43000030517578,21.700000762939453,21.93000030517578,35278800,17.795032501220703
ORCL,2008-09-02,22.299999237060547,22.3700008392334,21.5,21.549999237060547,43670400,17.486679077148438
ORCL,2008-09-03,21.520000457763672,21.56999969482422,21.010000228881836,21.190000534057617,40639000,17.194561004638672
ORCL,2008-09-04,20.84000015258789,20.889999389648438,19.920000076293945,19.93000030517578,80189500,16.172136306762695
ORCL,2008-09-05,19.719999313354492,20.31999969482422,19.700000762939453,20.06999969482422,47196900,16.28573989868164
ORCL,2008-09-08,20.3700008392334,20.649999618530273,18.940000534057617,19.260000228881836,93829900,15.628466606140137
ORCL,2008-09-09,19.399999618530273,19.850000381469727,19.020000457763672,19.170000076293945,62465800,15.555437088012695
ORCL,2008-09-10,19.350000381469727,19.399999618530273,19.030000686645508,19.15999984741211,52165600,15.54732608795166
ORCL,2008-09-11,19.030000686645508,19.399999618530273,18.889999389648438,19.350000381469727,49981500,15.701505661010742
ORCL,2008-09-12,19.219999313354492,19.670000076293945,19.040000915527344,19.610000610351562,39169200,15.912469863891602
ORCL,2008-09-15,19.049999237060547,19.489999771118164,18.920000076293945,19.010000228881836,41749400,15.425607681274414
ORCL,2008-09-16,18.600000381469727,19.049999237060547,18.399999618530273,18.959999084472656,61197300,15.385030746459961
ORCL,2008-09-17,18.690000534057617,18.81999969482422,18.06999969482422,18.100000381469727,50033700,14.687185287475586
ORCL,2008-09-18,18.3700008392334,18.950000762939453,17.84000015258789,18.75,76944900,15.214625358581543
ORCL,2008-09-19,20.989999771118164,21,15,20.06999969482422,76248200,16.28573989868164
ORCL,2008-09-22,19.979999542236328,20.760000228881836,19.600000381469727,19.75,39592900,16.026079177856445
ORCL,2008-09-23,19.81999969482422,20.549999237060547,19.639999389648438,19.690000534057617,42062600,15.977386474609375
ORCL,2008-09-24,19.899999618530273,20.5,19.770000457763672,19.950000762939453,32234300,16.188369750976562
ORCL,2008-09-25,20.34000015258789,20.81999969482422,20.209999084472656,20.469999313354492,40432400,16.610321044921875
ORCL,2008-09-26,19.989999771118164,20.850000381469727,19.979999542236328,20.6200008392334,39221800,16.73203468322754
ORCL,2008-09-29,20.34000015258789,20.530000686645508,18,18.770000457763672,59105400,15.230860710144043
ORCL,2008-09-30,19.110000610351562,20.40999984741211,19.100000381469727,20.309999465942383,51036400,16.480493545532227
ORCL,2008-10-01,20.190000534057617,20.190000534057617,19.549999237060547,19.860000610351562,35077900,16.115341186523438
ORCL,2008-10-02,19.84000015258789,19.989999771118164,19.360000610351562,19.489999771118164,43966500,15.815093994140625
ORCL,2008-10-03,19.670000076293945,20.540000915527344,19.479999542236328,19.479999542236328,53659800,15.806985855102539
ORCL,2008-10-06,18.889999389648438,19.299999237060547,17.25,18.299999237060547,79751400,14.849475860595703
ORCL,2008-10-07,18.290000915527344,18.5,16.780000686645508,16.780000686645508,64087300,13.616079330444336
ORCL,2008-10-08,16.309999465942383,17.6299991607666,16.010000228881836,16.8799991607666,75915900,13.697219848632812
ORCL,2008-10-09,17.219999313354492,17.559999465942383,16,16.209999084472656,58118900,13.153554916381836
ORCL,2008-10-10,15.699999809265137,17.030000686645508,15.279999732971191,16.68000030517578,96946200,13.534934997558594
ORCL,2008-10-13,17.520000457763672,18.8700008392334,17.040000915527344,18.860000610351562,54677400,15.303889274597168
ORCL,2008-10-14,19.34000015258789,19.440000534057617,17.3700008392334,17.690000534057617,59134200,14.354496002197266
ORCL,2008-10-15,17.399999618530273,17.729999542236328,15.9399995803833,15.949999809265137,55101100,12.942577362060547
ORCL,2008-10-16,16.15999984741211,16.989999771118164,15.3100004196167,16.989999771118164,70756900,13.786479949951172
ORCL,2008-10-17,16.40999984741211,17.989999771118164,16.209999084472656,17.020000457763672,52293900,13.810830116271973
ORCL,2008-10-20,17.360000610351562,18.15999984741211,17.100000381469727,18.15999984741211,42566000,14.735881805419922
ORCL,2008-10-21,17.899999618530273,18.40999984741211,17.59000015258789,17.690000534057617,46932000,14.354496002197266
ORCL,2008-10-22,17.25,17.5,16.610000610351562,17.170000076293945,46864400,13.932544708251953
ORCL,2008-10-23,16.979999542236328,17.469999313354492,16.010000228881836,16.950000762939453,62156400,13.754029273986816
ORCL,2008-10-24,15.710000038146973,16.709999084472656,15.479999542236328,16.200000762939453,54151300,13.145440101623535
ORCL,2008-10-27,15.989999771118164,16.770000457763672,15.3100004196167,15.770000457763672,62876600,12.79651927947998
ORCL,2008-10-28,16.399999618530273,17.68000030517578,15.569999694824219,17.6200008392334,47608000,14.297698974609375
ORCL,2008-10-29,17.360000610351562,18.3700008392334,16.770000457763672,17.290000915527344,58715900,14.029914855957031
ORCL,2008-10-30,18.1299991607666,18.610000610351562,17.790000915527344,18.31999969482422,71484400,14.865706443786621
ORCL,2008-10-31,17.860000610351562,18.6200008392334,17.809999465942383,18.290000915527344,55114800,14.84136962890625
ORCL,2008-11-03,18.110000610351562,18.40999984741211,18.040000915527344,18.329999923706055,28389100,14.873826026916504
ORCL,2008-11-04,18.5,19,18.31999969482422,18.899999618530273,38671300,15.336346626281738
ORCL,2008-11-05,18.649999618530273,18.760000228881836,17.709999084472656,17.81999969482422,37384600,14.459983825683594
ORCL,2008-11-06,17.43000030517578,17.579999923706055,16.649999618530273,16.850000381469727,54420800,13.672882080078125
ORCL,2008-11-07,17.079999923706055,17.65999984741211,16.969999313354492,17.530000686645508,35136500,14.224664688110352
ORCL,2008-11-10,17.829999923706055,17.84000015258789,17.360000610351562,17.559999465942383,24816800,14.249004364013672
ORCL,2008-11-11,17.3799991607666,17.520000457763672,16.790000915527344,17.290000915527344,35681000,14.029914855957031
ORCL,2008-11-12,16.81999969482422,17.040000915527344,16.399999618530273,16.469999313354492,44447600,13.364531517028809
ORCL,2008-11-13,16.329999923706055,17.75,15.630000114440918,17.719999313354492,62134400,14.378840446472168
ORCL,2008-11-14,17.260000228881836,17.790000915527344,16.65999984741211,16.899999618530273,51944100,13.713449478149414
ORCL,2008-11-17,16.610000610351562,16.989999771118164,16.299999237060547,16.40999984741211,41318500,13.315842628479004
ORCL,2008-11-18,16.520000457763672,17.030000686645508,15.920000076293945,17.020000457763672,55664200,13.810830116271973
ORCL,2008-11-19,16.899999618530273,17.299999237060547,15.970000267028809,16,65869100,12.983152389526367
ORCL,2008-11-20,16.020000457763672,16.760000228881836,15.319999694824219,15.399999618530273,67199300,12.496280670166016
ORCL,2008-11-21,15.4399995803833,16.489999771118164,15.100000381469727,16.3799991607666,73239000,13.29150104522705
ORCL,2008-11-24,16.56999969482422,16.989999771118164,16.31999969482422,16.639999389648438,75407900,13.502476692199707
ORCL,2008-11-25,16.84000015258789,16.850000381469727,15.720000267028809,15.979999542236328,73396600,12.966920852661133
ORCL,2008-11-26,15.649999618530273,16.25,15.640000343322754,16.139999389648438,52962900,13.096753120422363
ORCL,2008-11-28,16.100000381469727,16.149999618530273,15.75,16.09000015258789,19899100,13.056181907653809
ORCL,2008-12-01,15.710000038146973,16.040000915527344,15.380000114440918,15.470000267028809,51362300,12.553085327148438
ORCL,2008-12-02,15.609999656677246,16.020000457763672,15.260000228881836,15.789999961853027,41701000,12.81274700164795
ORCL,2008-12-03,15.920000076293945,16.149999618530273,15.619999885559082,16.1299991607666,72210200,13.088637351989746
ORCL,2008-12-04,15.819999694824219,15.989999771118164,15.199999809265137,15.4399995803833,48105900,12.528740882873535
ORCL,2008-12-05,15.229999542236328,16.399999618530273,15.170000076293945,16.31999969482422,57184100,13.24281120300293
ORCL,2008-12-08,16.510000228881836,17.31999969482422,16.350000381469727,17.040000915527344,49736700,13.827054977416992
ORCL,2008-12-09,16.739999771118164,17.670000076293945,16.600000381469727,16.940000534057617,44413400,13.745912551879883
ORCL,2008-12-10,17.139999389648438,17.59000015258789,16.889999389648438,17.389999389648438,36795000,14.111059188842773
ORCL,2008-12-11,17.290000915527344,17.290000915527344,16.399999618530273,16.459999084472656,36833500,13.356412887573242
ORCL,2008-12-12,16.110000610351562,16.940000534057617,16.06999969482422,16.84000015258789,33021700,13.664763450622559
ORCL,2008-12-15,16.399999618530273,16.639999389648438,16.1299991607666,16.450000762939453,37179300,13.348302841186523
ORCL,2008-12-16,16.610000610351562,17.399999618530273,16.510000228881836,17.270000457763672,57317700,14.013684272766113
ORCL,2008-12-17,16.969999313354492,17.040000915527344,16.68000030517578,16.739999771118164,38961500,13.5836181640625
ORCL,2008-12-18,16.829999923706055,16.969999313354492,16.34000015258789,16.610000610351562,45269900,13.47813606262207
ORCL,2008-12-19,17.440000534057617,18.15999984741211,16.610000610351562,17.780000686645508,90125800,14.427528381347656
ORCL,2008-12-22,17.790000915527344,17.790000915527344,17.170000076293945,17.520000457763672,32738500,14.216546058654785
ORCL,2008-12-23,17.530000686645508,17.760000228881836,17.079999923706055,17.299999237060547,26611800,14.038030624389648
ORCL,2008-12-24,17.350000381469727,17.450000762939453,17.18000030517578,17.31999969482422,8337100,14.05426025390625
ORCL,2008-12-26,17.399999618530273,17.459999084472656,17.260000228881836,17.43000030517578,9496000,14.14351749420166
ORCL,2008-12-29,17.31999969482422,17.399999618530273,17.020000457763672,17.219999313354492,21226900,13.973113059997559
ORCL,2008-12-30,17.350000381469727,17.860000610351562,17.25,17.829999923706055,24498300,14.46810245513916
ORCL,2008-12-31,17.809999465942383,17.989999771118164,17.68000030517578,17.729999542236328,23404500,14.386957168579102
ORCL,2009-01-02,17.639999389648438,18.479999542236328,17.6200008392334,18.40999984741211,27833600,14.938735961914062
ORCL,2009-01-05,18.190000534057617,18.25,17.860000610351562,18.09000015258789,28309400,14.679078102111816
ORCL,2009-01-06,18.170000076293945,18.700000762939453,18.030000686645508,18.389999389648438,29856600,14.922510147094727
ORCL,2009-01-07,18.059999465942383,18.25,17.479999542236328,17.649999618530273,38635700,14.322038650512695
ORCL,2009-01-08,17.5,17.670000076293945,17.309999465942383,17.6200008392334,35148700,14.297698974609375
ORCL,2009-01-09,17.709999084472656,17.709999084472656,17.25,17.360000610351562,32028400,14.086719512939453
ORCL,2009-01-12,17.40999984741211,17.469999313354492,16.84000015258789,17.049999237060547,34575200,13.835166931152344
ORCL,2009-01-13,17,17.31999969482422,16.90999984741211,17.139999389648438,32780400,13.908197402954102
ORCL,2009-01-14,16.8700008392334,16.920000076293945,16.18000030517578,16.360000610351562,39968400,13.27527141571045
ORCL,2009-01-15,16.329999923706055,16.68000030517578,15.869999885559082,16.530000686645508,45102600,13.413217544555664
ORCL,2009-01-16,16.739999771118164,17.059999465942383,16.40999984741211,16.90999984741211,38250300,13.721570014953613
ORCL,2009-01-20,16.899999618530273,16.979999542236328,16.049999237060547,16.100000381469727,34055200,13.06429672241211
ORCL,2009-01-21,16.399999618530273,16.920000076293945,16.25,16.889999389648438,56144800,13.705338478088379
ORCL,2009-01-22,16.43000030517578,16.93000030517578,16.40999984741211,16.649999618530273,36650800,13.510592460632324
ORCL,2009-01-23,16.43000030517578,17.020000457763672,16.389999389648438,16.780000686645508,34362500,13.616079330444336
ORCL,2009-01-26,16.81999969482422,17.360000610351562,16.780000686645508,16.959999084472656,27890000,13.76213550567627
ORCL,2009-01-27,17.020000457763672,17.43000030517578,16.979999542236328,17.280000686645508,27379200,14.021806716918945
ORCL,2009-01-28,17.709999084472656,18.010000228881836,17.440000534057617,17.84000015258789,32607600,14.476214408874512
ORCL,2009-01-29,17.670000076293945,17.8700008392334,17.260000228881836,17.59000015258789,27538600,14.273347854614258
ORCL,2009-01-30,17.6200008392334,17.760000228881836,16.790000915527344,16.829999923706055,33537000,13.656657218933105
ORCL,2009-02-02,16.600000381469727,17.100000381469727,16.510000228881836,16.899999618530273,25466300,13.713449478149414
ORCL,2009-02-03,16.850000381469727,17.059999465942383,16.5,17.049999237060547,31190700,13.835166931152344
ORCL,2009-02-04,17.149999618530273,17.6299991607666,17.049999237060547,17.209999084472656,26574100,13.96500301361084
ORCL,2009-02-05,16.860000610351562,17.700000762939453,16.739999771118164,17.6200008392334,35402800,14.297698974609375
ORCL,2009-02-06,17.690000534057617,18.06999969482422,17.479999542236328,17.969999313354492,29569000,14.581701278686523
ORCL,2009-02-09,17.950000762939453,18.09000015258789,17.81999969482422,18.049999237060547,23314600,14.64661979675293
ORCL,2009-02-10,17.81999969482422,18.09000015258789,17.239999771118164,17.579999923706055,44734500,14.265236854553223
ORCL,2009-02-11,17.649999618530273,18.010000228881836,17.56999969482422,17.799999237060547,28637900,14.443756103515625
ORCL,2009-02-12,17.549999237060547,17.610000610351562,16.940000534057617,17.549999237060547,42572500,14.240891456604004
ORCL,2009-02-13,17.510000228881836,17.959999084472656,17.43000030517578,17.719999313354492,27489800,14.378840446472168
ORCL,2009-02-17,17.149999618530273,17.34000015258789,16.809999465942383,16.959999084472656,41029500,13.76213550567627
ORCL,2009-02-18,17.06999969482422,17.510000228881836,17,17.239999771118164,41327900,13.989343643188477
ORCL,2009-02-19,17.34000015258789,17.3700008392334,16.799999237060547,16.829999923706055,32818200,13.656657218933105
ORCL,2009-02-20,16.639999389648438,16.75,16.34000015258789,16.559999465942383,46460000,13.43756103515625
ORCL,2009-02-23,16.520000457763672,16.68000030517578,15.819999694824219,15.859999656677246,32342400,12.869544982910156
ORCL,2009-02-24,15.770000457763672,16.5,15.75,16.440000534057617,37697900,13.340188026428223
ORCL,2009-02-25,16.3799991607666,16.56999969482422,16.010000228881836,16.239999771118164,33469700,13.177897453308105
ORCL,2009-02-26,16.3700008392334,16.3700008392334,15.779999732971191,15.779999732971191,36230900,12.804631233215332
ORCL,2009-02-27,15.5,15.829999923706055,15.40999984741211,15.539999961853027,52301300,12.609885215759277
ORCL,2009-03-02,15.210000038146973,15.6899995803833,15.140000343322754,15.199999809265137,47340600,12.333996772766113
ORCL,2009-03-03,15.399999618530273,15.449999809265137,14.970000267028809,15.010000228881836,39128500,12.179816246032715
ORCL,2009-03-04,15.399999618530273,15.479999542236328,14.850000381469727,14.960000038146973,71256500,12.13924503326416
ORCL,2009-03-05,14.9399995803833,15.279999732971191,14.520000457763672,14.529999732971191,67101400,11.790325164794922
ORCL,2009-03-06,14.600000381469727,14.859999656677246,14.140000343322754,14.470000267028809,52932400,11.741634368896484
ORCL,2009-03-09,14.3100004196167,14.699999809265137,13.800000190734863,13.850000381469727,60034700,11.238542556762695
ORCL,2009-03-10,14.170000076293945,15.1899995803833,14,15.09000015258789,58945900,12.244732856750488
ORCL,2009-03-11,15.279999732971191,15.460000038146973,14.729999542236328,15.34000015258789,46562000,12.44759464263916
ORCL,2009-03-12,15.350000381469727,15.680000305175781,15.079999923706055,15.630000114440918,27419900,12.682910919189453
ORCL,2009-03-13,15.649999618530273,15.699999809265137,15.279999732971191,15.5600004196167,30867300,12.626117706298828
ORCL,2009-03-16,15.539999961853027,15.800000190734863,14.829999923706055,14.899999618530273,39883700,12.090561866760254
ORCL,2009-03-17,14.930000305175781,15.600000381469727,14.649999618530273,15.399999618530273,52106400,12.496280670166016
ORCL,2009-03-18,15.149999618530273,16.09000015258789,15.069999694824219,15.829999923706055,58521300,12.84520149230957
ORCL,2009-03-19,17.559999465942383,18.09000015258789,17.350000381469727,17.3700008392334,112624400,14.094833374023438
ORCL,2009-03-20,17.5,17.709999084472656,17,17.100000381469727,75071700,13.875741004943848
ORCL,2009-03-23,17.34000015258789,18.25,17.260000228881836,18.25,46048300,14.808903694152832
ORCL,2009-03-24,17.899999618530273,18.219999313354492,17.700000762939453,17.90999984741211,32228100,14.533015251159668
ORCL,2009-03-25,18.030000686645508,18.34000015258789,17.700000762939453,18.09000015258789,34714200,14.679078102111816
ORCL,2009-03-26,18.25,18.68000030517578,18.18000030517578,18.68000030517578,34216000,15.157825469970703
ORCL,2009-03-27,18.450000762939453,18.450000762939453,17.93000030517578,18.010000228881836,34232800,14.61415958404541
ORCL,2009-03-30,17.65999984741211,17.700000762939453,17.25,17.65999984741211,33143900,14.33014965057373
ORCL,2009-03-31,17.93000030517578,18.389999389648438,17.81999969482422,18.06999969482422,34583400,14.662846565246582
ORCL,2009-04-01,17.860000610351562,18.68000030517578,17.729999542236328,18.579999923706055,37135900,15.076687812805176
ORCL,2009-04-02,18.93000030517578,19.299999237060547,18.649999618530273,18.81999969482422,46061500,15.271432876586914
ORCL,2009-04-03,18.8799991607666,19.450000762939453,18.8700008392334,19.290000915527344,40966900,15.652811050415039
ORCL,2009-04-06,19,19.110000610351562,18.690000534057617,19.110000610351562,29302100,15.547046661376953
ORCL,2009-04-07,18.790000915527344,18.860000610351562,18.360000610351562,18.540000915527344,29049200,15.083322525024414
ORCL,2009-04-08,18.690000534057617,18.760000228881836,18.329999923706055,18.56999969482422,25522400,15.107728958129883
ORCL,2009-04-09,18.829999923706055,19.200000762939453,18.790000915527344,19.110000610351562,25806100,15.547046661376953
ORCL,2009-04-13,18.8700008392334,19.229999542236328,18.860000610351562,19.059999465942383,21743200,15.506365776062012
ORCL,2009-04-14,18.770000457763672,19.010000228881836,18.610000610351562,18.8700008392334,30604400,15.351797103881836
ORCL,2009-04-15,18.690000534057617,18.739999771118164,18.110000610351562,18.59000015258789,28350500,15.124002456665039
ORCL,2009-04-16,18.809999465942383,19.290000915527344,18.579999923706055,19.18000030517578,30286800,15.603997230529785
ORCL,2009-04-17,19.239999771118164,19.450000762939453,18.729999542236328,19.059999465942383,32850100,15.506365776062012
ORCL,2009-04-20,17.760000228881836,19.079999923706055,17.729999542236328,18.81999969482422,84059500,15.31112003326416
ORCL,2009-04-21,18.780000686645508,19.850000381469727,18.639999389648438,19.530000686645508,66973800,15.8887357711792
ORCL,2009-04-22,19.520000457763672,19.75,19.09000015258789,19.350000381469727,40035100,15.74230670928955
ORCL,2009-04-23,19.399999618530273,19.709999084472656,19.139999389648438,19.68000030517578,36144600,16.010770797729492
ORCL,2009-04-24,19.75,20.18000030517578,19.649999618530273,19.790000915527344,42970200,16.10026741027832
ORCL,2009-04-27,19.59000015258789,20.280000686645508,19.520000457763672,19.770000457763672,29389700,16.084001541137695
ORCL,2009-04-28,19.56999969482422,19.93000030517578,19.510000228881836,19.739999771118164,25051800,16.059593200683594
ORCL,2009-04-29,19.450000762939453,19.799999237060547,19.40999984741211,19.600000381469727,28310800,15.945696830749512
ORCL,2009-04-30,19.75,19.940000534057617,19.040000915527344,19.34000015258789,49416900,15.734158515930176
ORCL,2009-05-01,19.350000381469727,19.440000534057617,19.1200008392334,19.34000015258789,20402200,15.734158515930176
ORCL,2009-05-04,19.399999618530273,19.440000534057617,18.959999084472656,18.969999313354492,38586500,15.433149337768555
ORCL,2009-05-05,19.170000076293945,19.190000534057617,18.670000076293945,19.010000228881836,29366500,15.465696334838867
ORCL,2009-05-06,19.149999618530273,19.190000534057617,18.690000534057617,19.059999465942383,27110300,15.506365776062012
ORCL,2009-05-07,18.989999771118164,19.149999618530273,18.190000534057617,18.420000076293945,54151100,14.98569393157959
ORCL,2009-05-08,18.600000381469727,18.780000686645508,18.1200008392334,18.31999969482422,41125900,14.904341697692871
ORCL,2009-05-11,18.149999618530273,18.829999923706055,18.040000915527344,18.559999465942383,32102300,15.099594116210938
ORCL,2009-05-12,18.639999389648438,18.670000076293945,18.079999923706055,18.3799991607666,33700100,14.953152656555176
ORCL,2009-05-13,18.149999618530273,18.34000015258789,17.969999313354492,18.06999969482422,29146000,14.700950622558594
ORCL,2009-05-14,18.239999771118164,18.579999923706055,18.100000381469727,18.459999084472656,26242700,15.018239974975586
ORCL,2009-05-15,18.59000015258789,18.739999771118164,18.350000381469727,18.420000076293945,22884500,14.98569393157959
ORCL,2009-05-18,18.690000534057617,18.940000534057617,18.469999313354492,18.920000076293945,22953400,15.392472267150879
ORCL,2009-05-19,18.790000915527344,19.209999084472656,18.770000457763672,18.969999313354492,23414200,15.433149337768555
ORCL,2009-05-20,19.079999923706055,19.399999618530273,18.8799991607666,18.940000534057617,29082600,15.408740043640137
ORCL,2009-05-21,18.760000228881836,18.829999923706055,18.350000381469727,18.56999969482422,26281200,15.107728958129883
ORCL,2009-05-22,18.579999923706055,19.09000015258789,18.440000534057617,18.649999618530273,24378600,15.172808647155762
ORCL,2009-05-26,18.459999084472656,19.200000762939453,18.280000686645508,19.06999969482422,28315900,15.514507293701172
ORCL,2009-05-27,18.979999542236328,19.450000762939453,18.90999984741211,18.989999771118164,27633200,15.449422836303711
ORCL,2009-05-28,19.010000228881836,19.3700008392334,18.829999923706055,19.209999084472656,25588900,15.62840461730957
ORCL,2009-05-29,19.280000686645508,19.600000381469727,19.15999984741211,19.59000015258789,42625200,15.937548637390137
ORCL,2009-06-01,19.75,20.020000457763672,19.600000381469727,19.920000076293945,31616300,16.20602798461914
ORCL,2009-06-02,19.770000457763672,20.440000534057617,19.770000457763672,20.350000381469727,31008500,16.555856704711914
ORCL,2009-06-03,20.239999771118164,20.510000228881836,20.09000015258789,20.34000015258789,27013500,16.5477237701416
ORCL,2009-06-04,20.34000015258789,20.670000076293945,20.260000228881836,20.610000610351562,30251800,16.76738166809082
ORCL,2009-06-05,20.81999969482422,20.899999618530273,20.510000228881836,20.709999084472656,26652000,16.848739624023438
ORCL,2009-06-08,20.600000381469727,21.06999969482422,20.530000686645508,20.8700008392334,34885600,16.97890853881836
ORCL,2009-06-09,20.950000762939453,21.200000762939453,20.829999923706055,20.989999771118164,23790000,17.07653045654297
ORCL,2009-06-10,21.059999465942383,21.190000534057617,20.43000030517578,20.739999771118164,33270900,16.873140335083008
ORCL,2009-06-11,20.65999984741211,21.200000762939453,20.65999984741211,20.940000534057617,26073600,17.035856246948242
ORCL,2009-06-12,20.850000381469727,21,19.469999313354492,20.850000381469727,23154700,16.962635040283203
ORCL,2009-06-15,20.639999389648438,20.649999618530273,20,20.219999313354492,40579100,16.450096130371094
ORCL,2009-06-16,20.18000030517578,20.270000457763672,19.68000030517578,19.690000534057617,41410900,16.018909454345703
ORCL,2009-06-17,19.719999313354492,20.170000076293945,19.700000762939453,19.940000534057617,33324200,16.222299575805664
ORCL,2009-06-18,20.170000076293945,20.459999084472656,19.979999542236328,20.25,34591500,16.474498748779297
ORCL,2009-06-19,20.420000076293945,20.920000076293945,20.3700008392334,20.65999984741211,51092900,16.80805778503418
ORCL,2009-06-22,20.420000076293945,20.75,19.93000030517578,19.969999313354492,38852500,16.246713638305664
ORCL,2009-06-23,20.209999084472656,20.209999084472656,19.729999542236328,19.8700008392334,39341200,16.165355682373047
ORCL,2009-06-24,20.860000610351562,21.75,20.780000686645508,21.260000228881836,99417800,17.296194076538086
ORCL,2009-06-25,21.25,21.709999084472656,21.1299991607666,21.6299991607666,49521000,17.597204208374023
ORCL,2009-06-26,21.540000915527344,21.540000915527344,21.149999618530273,21.239999771118164,37033500,17.279926300048828
ORCL,2009-06-29,21.34000015258789,21.709999084472656,21.219999313354492,21.5,28022200,17.49144172668457
ORCL,2009-06-30,21.5,21.75,21.280000686645508,21.420000076293945,32109600,17.426366806030273
ORCL,2009-07-01,21.6299991607666,22,21.6200008392334,21.739999771118164,28169700,17.68669319152832
ORCL,2009-07-02,21.329999923706055,21.34000015258789,20.860000610351562,21.040000915527344,27417800,17.117210388183594
ORCL,2009-07-06,20.920000076293945,21.040000915527344,20.5,20.670000076293945,37209100,16.816192626953125
ORCL,2009-07-07,20.670000076293945,20.780000686645508,20.1200008392334,20.18000030517578,35542700,16.417556762695312
ORCL,2009-07-08,20.209999084472656,20.790000915527344,19.790000915527344,20.56999969482422,55776800,16.734838485717773
ORCL,2009-07-09,20.540000915527344,20.770000457763672,20.18000030517578,20.31999969482422,31907000,16.531455993652344
ORCL,2009-07-10,20.200000762939453,20.6299991607666,20.190000534057617,20.489999771118164,22410400,16.669754028320312
ORCL,2009-07-13,20.520000457763672,20.729999542236328,20.1200008392334,20.719999313354492,26523000,16.89811134338379
ORCL,2009-07-14,20.639999389648438,20.719999313354492,20.280000686645508,20.6299991607666,22065800,16.824705123901367
ORCL,2009-07-15,20.81999969482422,21.530000686645508,20.770000457763672,21.510000228881836,32308800,17.54238510131836
ORCL,2009-07-16,21.56999969482422,21.770000457763672,21.34000015258789,21.639999389648438,24399500,17.64841079711914
ORCL,2009-07-17,21.690000534057617,21.739999771118164,21.399999618530273,21.739999771118164,21094800,17.729965209960938
ORCL,2009-07-20,21.700000762939453,21.829999923706055,21.34000015258789,21.510000228881836,28079300,17.54238510131836
ORCL,2009-07-21,21.969999313354492,22,21.43000030517578,21.93000030517578,36397100,17.884916305541992
ORCL,2009-07-22,21.84000015258789,21.979999542236328,21.6299991607666,21.75,26150500,17.73811912536621
ORCL,2009-07-23,21.649999618530273,22.399999618530273,21.59000015258789,22.200000762939453,33195600,18.10512351989746
ORCL,2009-07-24,21.940000534057617,22.479999542236328,21.90999984741211,22.329999923706055,24623700,18.211135864257812
ORCL,2009-07-27,22.290000915527344,22.309999465942383,21.75,21.979999542236328,23778600,17.925703048706055
ORCL,2009-07-28,21.860000610351562,22.31999969482422,21.719999313354492,22.239999771118164,26375300,18.137739181518555
ORCL,2009-07-29,22.1299991607666,22.280000686645508,21.829999923706055,22.010000228881836,21026500,17.950164794921875
ORCL,2009-07-30,22.239999771118164,22.469999313354492,21.90999984741211,22.139999389648438,28861800,18.056188583374023
ORCL,2009-07-31,22.15999984741211,22.420000076293945,22.06999969482422,22.1299991607666,24391100,18.048025131225586
ORCL,2009-08-03,22.31999969482422,22.3799991607666,22,22.299999237060547,24046200,18.18667221069336
ORCL,2009-08-04,22.239999771118164,22.280000686645508,21.68000030517578,21.889999389648438,28735000,17.8522891998291
ORCL,2009-08-05,21.829999923706055,21.850000381469727,21.18000030517578,21.440000534057617,36001800,17.485309600830078
ORCL,2009-08-06,21.420000076293945,21.940000534057617,21.09000015258789,21.209999084472656,28036000,17.297725677490234
ORCL,2009-08-07,21.43000030517578,21.84000015258789,21.3700008392334,21.43000030517578,25561400,17.477148056030273
ORCL,2009-08-10,21.209999084472656,21.40999984741211,21.030000686645508,21.25,19521600,17.33034896850586
ORCL,2009-08-11,21.079999923706055,21.40999984741211,21.030000686645508,21.280000686645508,25855600,17.354820251464844
ORCL,2009-08-12,21.299999237060547,22.100000381469727,21.25,21.8799991607666,34000100,17.84414291381836
ORCL,2009-08-13,21.940000534057617,22.030000686645508,21.770000457763672,21.989999771118164,25740300,17.933853149414062
ORCL,2009-08-14,21.889999389648438,22.079999923706055,21.65999984741211,21.959999084472656,24254700,17.909381866455078
ORCL,2009-08-17,21.649999618530273,21.75,21.3700008392334,21.399999618530273,19838400,17.45267677307129
ORCL,2009-08-18,21.450000762939453,21.959999084472656,21.309999465942383,21.579999923706055,16120100,17.599477767944336
ORCL,2009-08-19,21.31999969482422,21.84000015258789,21.200000762939453,21.780000686645508,22257400,17.762588500976562
ORCL,2009-08-20,21.719999313354492,22.049999237060547,21.610000610351562,21.940000534057617,21178600,17.893077850341797
ORCL,2009-08-21,22.139999389648438,22.139999389648438,21.739999771118164,22.110000610351562,29644200,18.031721115112305
ORCL,2009-08-24,22.1299991607666,22.489999771118164,22.040000915527344,22.31999969482422,22218700,18.20298194885254
ORCL,2009-08-25,22.489999771118164,22.549999237060547,22.200000762939453,22.229999542236328,30600400,18.12958335876465
ORCL,2009-08-26,22.170000076293945,22.260000228881836,22,22.200000762939453,18779300,18.10512351989746
ORCL,2009-08-27,22.15999984741211,22.209999084472656,21.780000686645508,22.15999984741211,20012300,18.07249641418457
ORCL,2009-08-28,22.299999237060547,22.610000610351562,22.100000381469727,22.15999984741211,23965200,18.07249641418457
ORCL,2009-08-31,22,22.190000534057617,21.729999542236328,21.8799991607666,26421900,17.84414291381836
ORCL,2009-09-01,21.770000457763672,22.309999465942383,21.670000076293945,21.940000534057617,34860200,17.893077850341797
ORCL,2009-09-02,21.829999923706055,22.030000686645508,21.68000030517578,21.770000457763672,21034500,17.754432678222656
ORCL,2009-09-03,21.56999969482422,21.600000381469727,21.219999313354492,21.559999465942383,28597100,17.583166122436523
ORCL,2009-09-04,21.56999969482422,22.100000381469727,21.540000915527344,21.969999313354492,17831800,17.91753578186035
ORCL,2009-09-08,22.1200008392334,22.1200008392334,21.770000457763672,21.8799991607666,24532500,17.84414291381836
ORCL,2009-09-09,21.969999313354492,22.579999923706055,21.8799991607666,22.520000457763672,31035100,18.366090774536133
ORCL,2009-09-10,22.56999969482422,22.799999237060547,22.459999084472656,22.760000228881836,23557100,18.56182098388672
ORCL,2009-09-11,22.81999969482422,22.950000762939453,22.670000076293945,22.860000610351562,22601200,18.64337921142578
ORCL,2009-09-14,22.780000686645508,22.93000030517578,22.600000381469727,22.719999313354492,24067800,18.52920150756836
ORCL,2009-09-15,22.729999542236328,22.8799991607666,22.600000381469727,22.65999984741211,24791100,18.480266571044922
ORCL,2009-09-16,22.600000381469727,22.610000610351562,21.979999542236328,22.1299991607666,86377100,18.048025131225586
ORCL,2009-09-17,21.420000076293945,21.760000228881836,21.31999969482422,21.520000457763672,92155400,17.550554275512695
ORCL,2009-09-18,21.719999313354492,21.8700008392334,21.56999969482422,21.6200008392334,70094400,17.632104873657227
ORCL,2009-09-21,21.559999465942383,21.81999969482422,21.5,21.56999969482422,25487400,17.591323852539062
ORCL,2009-09-22,21.59000015258789,21.709999084472656,21.350000381469727,21.40999984741211,34159300,17.46083641052246
ORCL,2009-09-23,21.469999313354492,21.469999313354492,21.049999237060547,21.1299991607666,40677800,17.23248291015625
ORCL,2009-09-24,21.15999984741211,21.350000381469727,21.059999465942383,21.170000076293945,28392800,17.265100479125977
ORCL,2009-09-25,21.100000381469727,21.200000762939453,20.829999923706055,20.860000610351562,35144400,17.012292861938477
ORCL,2009-09-28,20.8700008392334,21.34000015258789,20.829999923706055,21.170000076293945,28379500,17.265100479125977
ORCL,2009-09-29,21.1200008392334,21.3799991607666,21.100000381469727,21.1200008392334,23280900,17.224321365356445
ORCL,2009-09-30,21.170000076293945,21.200000762939453,20.649999618530273,20.84000015258789,44303900,16.995973587036133
ORCL,2009-10-01,20.729999542236328,20.75,20.100000381469727,20.360000610351562,45924800,16.604515075683594
ORCL,2009-10-02,20.25,20.639999389648438,20.239999771118164,20.34000015258789,41680500,16.588193893432617
ORCL,2009-10-05,20.459999084472656,20.68000030517578,20.15999984741211,20.389999389648438,34471700,16.62897300720215
ORCL,2009-10-06,20.469999313354492,20.600000381469727,20.299999237060547,20.540000915527344,37202700,16.751312255859375
ORCL,2009-10-07,20.520000457763672,20.950000762939453,20.469999313354492,20.56999969482422,41754000,16.775775909423828
ORCL,2009-10-08,20.649999618530273,21.059999465942383,20.59000015258789,20.799999237060547,46644500,16.963348388671875
ORCL,2009-10-09,20.739999771118164,21.030000686645508,20.65999984741211,20.739999771118164,39813300,16.95517349243164
ORCL,2009-10-12,20.729999542236328,20.920000076293945,20.600000381469727,20.719999313354492,32400900,16.93882942199707
ORCL,2009-10-13,20.75,20.979999542236328,20.649999618530273,20.90999984741211,27852300,17.094154357910156
ORCL,2009-10-14,21.170000076293945,21.5,21.1200008392334,21.190000534057617,41225400,17.323055267333984
ORCL,2009-10-15,21.049999237060547,21.31999969482422,20.989999771118164,21.31999969482422,30361300,17.429330825805664
ORCL,2009-10-16,21.200000762939453,22.030000686645508,21.18000030517578,21.809999465942383,65051600,17.829914093017578
ORCL,2009-10-19,22.020000457763672,22.489999771118164,21.8700008392334,22.420000076293945,51697400,18.32859230041504
ORCL,2009-10-20,22.229999542236328,22.34000015258789,21.899999618530273,22.190000534057617,35900300,18.140562057495117
ORCL,2009-10-21,22.100000381469727,22.399999618530273,22,22.030000686645508,31267500,18.0097599029541
ORCL,2009-10-22,21.950000762939453,22.260000228881836,21.829999923706055,22.190000534057617,27044900,18.140562057495117
ORCL,2009-10-23,22.260000228881836,22.469999313354492,21.950000762939453,22.049999237060547,31577900,18.0261173248291
ORCL,2009-10-26,22.1299991607666,22.3799991607666,21.850000381469727,21.989999771118164,28175900,17.977067947387695
ORCL,2009-10-27,21.8700008392334,22.229999542236328,21.799999237060547,21.8700008392334,28669700,17.878957748413086
ORCL,2009-10-28,21.290000915527344,21.5,20.8700008392334,21.299999237060547,30525600,17.41298484802246
ORCL,2009-10-29,21.420000076293945,21.469999313354492,21.200000762939453,21.450000762939453,32212000,17.535608291625977
ORCL,2009-10-30,21.31999969482422,21.610000610351562,21.049999237060547,21.100000381469727,37101800,17.249475479125977
ORCL,2009-11-02,21.059999465942383,21.219999313354492,20.799999237060547,21.09000015258789,27906900,17.241304397583008
ORCL,2009-11-03,21,21.059999465942383,20.649999618530273,20.889999389648438,20646000,17.077800750732422
ORCL,2009-11-04,20.81999969482422,21.200000762939453,20.649999618530273,20.899999618530273,32398300,17.085987091064453
ORCL,2009-11-05,21.18000030517578,21.520000457763672,21.110000610351562,21.31999969482422,22058800,17.429330825805664
ORCL,2009-11-06,21.170000076293945,21.579999923706055,21.110000610351562,21.420000076293945,22995100,17.511079788208008
ORCL,2009-11-09,21.610000610351562,21.8700008392334,21.5,21.829999923706055,22678100,17.84626579284668
ORCL,2009-11-10,21.639999389648438,21.8799991607666,21.600000381469727,21.799999237060547,22687100,17.821739196777344
ORCL,2009-11-11,21.829999923706055,22.049999237060547,21.75,21.899999618530273,19488200,17.90349006652832
ORCL,2009-11-12,22.010000228881836,22.1299991607666,21.940000534057617,22.040000915527344,24305100,18.017940521240234
ORCL,2009-11-13,22.049999237060547,22.360000610351562,21.950000762939453,22.34000015258789,24660700,18.263195037841797
ORCL,2009-11-16,22.360000610351562,22.889999389648438,22.299999237060547,22.829999923706055,33383000,18.663776397705078
ORCL,2009-11-17,22.709999084472656,22.799999237060547,22.600000381469727,22.799999237060547,26126600,18.63925552368164
ORCL,2009-11-18,22.65999984741211,22.81999969482422,22.540000915527344,22.799999237060547,14827600,18.63925552368164
ORCL,2009-11-19,22.690000534057617,22.709999084472656,22.229999542236328,22.389999389648438,17651800,18.3040714263916
ORCL,2009-11-20,22.270000457763672,22.389999389648438,22.18000030517578,22.34000015258789,24493900,18.263195037841797
ORCL,2009-11-23,22.579999923706055,22.719999313354492,22.450000762939453,22.600000381469727,22713600,18.47574806213379
ORCL,2009-11-24,22.700000762939453,22.700000762939453,22.09000015258789,22.139999389648438,24232600,18.099699020385742
ORCL,2009-11-25,22.34000015258789,22.719999313354492,22.200000762939453,22.600000381469727,24123500,18.47574806213379
ORCL,2009-11-27,22.15999984741211,22.299999237060547,22,22.09000015258789,12569100,18.05881118774414
ORCL,2009-11-30,22.010000228881836,22.149999618530273,21.799999237060547,22.079999923706055,26291700,18.05063819885254
ORCL,2009-12-01,22.15999984741211,22.56999969482422,22.079999923706055,22.440000534057617,28447900,18.344947814941406
ORCL,2009-12-02,22.530000686645508,22.75,22.40999984741211,22.65999984741211,21160800,18.524799346923828
ORCL,2009-12-03,22.65999984741211,22.90999984741211,22.600000381469727,22.639999389648438,22492500,18.508447647094727
ORCL,2009-12-04,22.809999465942383,23,22.549999237060547,22.829999923706055,27814200,18.663776397705078
ORCL,2009-12-07,22.719999313354492,22.889999389648438,22.350000381469727,22.479999542236328,24138100,18.377649307250977
ORCL,2009-12-08,22.309999465942383,22.360000610351562,21.889999389648438,21.90999984741211,27902700,17.911664962768555
ORCL,2009-12-09,21.989999771118164,22.020000457763672,21.6200008392334,21.950000762939453,28550400,17.944364547729492
ORCL,2009-12-10,22.329999923706055,22.670000076293945,22.229999542236328,22.59000015258789,34877300,18.467571258544922
ORCL,2009-12-11,22.700000762939453,22.860000610351562,22.489999771118164,22.780000686645508,26741900,18.622900009155273
ORCL,2009-12-14,22.959999084472656,23.440000534057617,22.90999984741211,23.309999465942383,32293900,19.05617904663086
ORCL,2009-12-15,23.110000610351562,23.459999084472656,23.059999465942383,23.15999984741211,24653700,18.933549880981445
ORCL,2009-12-16,23.350000381469727,23.459999084472656,23.079999923706055,23.1200008392334,30037100,18.90085220336914
ORCL,2009-12-17,23.06999969482422,23.190000534057617,22.770000457763672,22.8799991607666,35972600,18.70465087890625
ORCL,2009-12-18,24.010000228881836,24.739999771118164,23.979999542236328,24.34000015258789,88246400,19.898212432861328
ORCL,2009-12-21,24.389999389648438,24.56999969482422,24.219999313354492,24.43000030517578,26935500,19.971790313720703
ORCL,2009-12-22,24.510000228881836,24.6299991607666,24.239999771118164,24.459999084472656,23847200,19.996315002441406
ORCL,2009-12-23,24.459999084472656,24.75,24.360000610351562,24.729999542236328,19257800,20.217041015625
ORCL,2009-12-24,24.719999313354492,24.959999084472656,24.670000076293945,24.950000762939453,7782700,20.39690399169922
ORCL,2009-12-28,24.829999923706055,24.989999771118164,24.719999313354492,24.969999313354492,15927500,20.413249969482422
ORCL,2009-12-29,25.010000228881836,25.110000610351562,24.90999984741211,25.010000228881836,16214100,20.445947647094727
ORCL,2009-12-30,24.920000076293945,25.049999237060547,24.700000762939453,24.93000030517578,18697400,20.380544662475586
ORCL,2009-12-31,24.940000534057617,24.950000762939453,24.479999542236328,24.530000686645508,17714100,20.053546905517578
ORCL,2010-01-04,24.65999984741211,25.190000534057617,24.65999984741211,24.850000381469727,26795000,20.315143585205078
ORCL,2010-01-05,24.719999313354492,24.850000381469727,24.350000381469727,24.81999969482422,28669900,20.290618896484375
ORCL,2010-01-06,24.770000457763672,24.920000076293945,24.3799991607666,24.459999084472656,24560700,19.996315002441406
ORCL,2010-01-07,24.459999084472656,24.610000610351562,24.079999923706055,24.3799991607666,30469700,19.930917739868164
ORCL,2010-01-08,24.280000686645508,24.75,24.25,24.68000030517578,23542400,20.176170349121094
ORCL,2010-01-11,24.690000534057617,24.799999237060547,24.3700008392334,24.690000534057617,19002400,20.18434715270996
ORCL,2010-01-12,24.559999465942383,24.610000610351562,24.309999465942383,24.559999465942383,26204600,20.078062057495117
ORCL,2010-01-13,24.6299991607666,24.989999771118164,24.549999237060547,24.799999237060547,24912300,20.27427101135254
ORCL,2010-01-14,25.1299991607666,25.579999923706055,25.049999237060547,25.34000015258789,44685200,20.757579803466797
ORCL,2010-01-15,25.469999313354492,25.639999389648438,24.989999771118164,25.239999771118164,42296200,20.6756649017334
ORCL,2010-01-19,25.31999969482422,25.5,25.1200008392334,25.329999923706055,22732200,20.749385833740234
ORCL,2010-01-20,25.049999237060547,25.1299991607666,24.510000228881836,25.059999465942383,39971500,20.528209686279297
ORCL,2010-01-21,25.190000534057617,25.540000915527344,24.59000015258789,24.829999923706055,41756100,20.339799880981445
ORCL,2010-01-22,24.940000534057617,25.049999237060547,24.110000610351562,24.149999618530273,33681500,19.782773971557617
ORCL,2010-01-25,24.239999771118164,24.270000457763672,23.81999969482422,24.030000686645508,26366600,19.68447494506836
ORCL,2010-01-26,23.93000030517578,24.1299991607666,23.700000762939453,23.8799991607666,28746000,19.56160545349121
ORCL,2010-01-27,23.899999618530273,24.049999237060547,23.540000915527344,23.860000610351562,28819300,19.54521942138672
ORCL,2010-01-28,24.079999923706055,24.18000030517578,23.290000915527344,23.469999313354492,41245700,19.22574234008789
ORCL,2010-01-29,23.649999618530273,23.829999923706055,22.979999542236328,23.059999465942383,49957800,18.889890670776367
ORCL,2010-02-01,23.360000610351562,23.3799991607666,22.860000610351562,23.219999313354492,29572800,19.020959854125977
ORCL,2010-02-02,23.329999923706055,23.850000381469727,23.239999771118164,23.760000228881836,32150600,19.463302612304688
ORCL,2010-02-03,23.75,23.84000015258789,23.520000457763672,23.75,23101100,19.455110549926758
ORCL,2010-02-04,23.610000610351562,23.780000686645508,23.100000381469727,23.110000610351562,33254900,18.930845260620117
ORCL,2010-02-05,23.350000381469727,23.670000076293945,23.06999969482422,23.549999237060547,45919600,19.291282653808594
ORCL,2010-02-08,23.540000915527344,23.649999618530273,23.100000381469727,23.1200008392334,32929200,18.93903923034668
ORCL,2010-02-09,23.469999313354492,23.719999313354492,23.25,23.510000228881836,34084100,19.258516311645508
ORCL,2010-02-10,23.510000228881836,23.610000610351562,22.920000076293945,23.110000610351562,40139200,18.930845260620117
ORCL,2010-02-11,23.059999465942383,23.510000228881836,22.829999923706055,23.350000381469727,28159000,19.127445220947266
ORCL,2010-02-12,23.110000610351562,23.5,22.969999313354492,23.40999984741211,33657700,19.176593780517578
ORCL,2010-02-16,23.690000534057617,23.850000381469727,23.440000534057617,23.809999465942383,21582200,19.504257202148438
ORCL,2010-02-17,23.950000762939453,24.280000686645508,23.940000534057617,24.18000030517578,26147200,19.80734634399414
ORCL,2010-02-18,24.110000610351562,24.56999969482422,24.059999465942383,24.520000457763672,31679100,20.085865020751953
ORCL,2010-02-19,24.40999984741211,24.540000915527344,24.18000030517578,24.31999969482422,25941000,19.92202377319336
ORCL,2010-02-22,24.59000015258789,24.979999542236328,24.440000534057617,24.809999465942383,37081800,20.323427200317383
ORCL,2010-02-23,24.809999465942383,24.889999389648438,24.3799991607666,24.479999542236328,25098300,20.053098678588867
ORCL,2010-02-24,24.6299991607666,24.829999923706055,24.459999084472656,24.770000457763672,24530400,20.2906551361084
ORCL,2010-02-25,24.450000762939453,24.899999618530273,24.209999084472656,24.8700008392334,29145200,20.372577667236328
ORCL,2010-02-26,24.959999084472656,24.959999084472656,24.540000915527344,24.649999618530273,21048700,20.192354202270508
ORCL,2010-03-01,24.600000381469727,24.90999984741211,24.540000915527344,24.739999771118164,19744300,20.266075134277344
ORCL,2010-03-02,24.790000915527344,24.950000762939453,24.520000457763672,24.579999923706055,23535000,20.135009765625
ORCL,2010-03-03,24.510000228881836,24.690000534057617,24.399999618530273,24.5,20726400,20.069486618041992
ORCL,2010-03-04,24.469999313354492,24.860000610351562,24.280000686645508,24.760000228881836,20925500,20.282459259033203
ORCL,2010-03-05,24.860000610351562,25,24.84000015258789,24.950000762939453,19312900,20.438112258911133
ORCL,2010-03-08,24.969999313354492,24.969999313354492,24.68000030517578,24.700000762939453,16843600,20.23331069946289
ORCL,2010-03-09,24.600000381469727,25.100000381469727,24.559999465942383,24.8799991607666,21835800,20.380756378173828
ORCL,2010-03-10,24.790000915527344,25.020000457763672,24.68000030517578,24.8700008392334,23095900,20.372577667236328
ORCL,2010-03-11,24.799999237060547,25.25,24.799999237060547,25.139999389648438,24214600,20.59375
ORCL,2010-03-12,25.1200008392334,25.190000534057617,24.729999542236328,25.049999237060547,35344700,20.520017623901367
ORCL,2010-03-15,24.920000076293945,25.3799991607666,24.8799991607666,25.280000686645508,22025300,20.708436965942383
ORCL,2010-03-16,25.3799991607666,25.40999984741211,24.899999618530273,25.209999084472656,25478300,20.65108299255371
ORCL,2010-03-17,25.229999542236328,25.700000762939453,25.139999389648438,25.469999313354492,30309400,20.86406898498535
ORCL,2010-03-18,25.43000030517578,25.600000381469727,25.270000457763672,25.3799991607666,29185800,20.79034996032715
ORCL,2010-03-19,25.549999237060547,25.729999542236328,24.950000762939453,25.190000534057617,45881000,20.63469886779785
ORCL,2010-03-22,25.190000534057617,25.700000762939453,25.15999984741211,25.559999465942383,24945500,20.937793731689453
ORCL,2010-03-23,25.670000076293945,26,25.540000915527344,25.989999771118164,25834200,21.29003143310547
ORCL,2010-03-24,25.979999542236328,26,25.700000762939453,25.760000228881836,28837000,21.10163116455078
ORCL,2010-03-25,25.950000762939453,26.25,25.719999313354492,26.040000915527344,54350900,21.330991744995117
ORCL,2010-03-26,25.700000762939453,26,25.3700008392334,25.690000534057617,58562200,21.04428482055664
ORCL,2010-03-29,25.649999618530273,25.850000381469727,25.40999984741211,25.56999969482422,28975300,20.94599151611328
ORCL,2010-03-30,25.479999542236328,25.579999923706055,25.219999313354492,25.540000915527344,29819400,20.921409606933594
ORCL,2010-03-31,25.329999923706055,25.790000915527344,25.299999237060547,25.709999084472656,27196400,21.060659408569336
ORCL,2010-04-01,25.780000686645508,25.950000762939453,25.190000534057617,25.459999084472656,26562700,20.85587501525879
ORCL,2010-04-05,25.510000228881836,25.739999771118164,25.350000381469727,25.579999923706055,19390200,20.954177856445312
ORCL,2010-04-06,25.3700008392334,25.940000534057617,25.299999237060547,25.829999923706055,26937600,21.158966064453125
ORCL,2010-04-07,25.760000228881836,25.989999771118164,25.75,25.90999984741211,29833200,21.224498748779297
ORCL,2010-04-08,25.8799991607666,26.079999923706055,25.719999313354492,25.829999923706055,28266100,21.158966064453125
ORCL,2010-04-09,25.799999237060547,26.139999389648438,25.649999618530273,26.1299991607666,19663700,21.404714584350586
ORCL,2010-04-12,26.059999465942383,26.280000686645508,25.850000381469727,26.200000762939453,24773300,21.503204345703125
ORCL,2010-04-13,26.010000228881836,26.6299991607666,26,26.350000381469727,33933000,21.626317977905273
ORCL,2010-04-14,26.34000015258789,26.5,26.200000762939453,26.3799991607666,27920000,21.65093231201172
ORCL,2010-04-15,26.290000915527344,26.399999618530273,26.139999389648438,26.200000762939453,23828200,21.503204345703125
ORCL,2010-04-16,26.09000015258789,26.3700008392334,25.90999984741211,25.950000762939453,42289300,21.298017501831055
ORCL,2010-04-19,25.979999542236328,26.299999237060547,25.8700008392334,26.190000534057617,27078800,21.4949951171875
ORCL,2010-04-20,26.3799991607666,26.40999984741211,26.020000457763672,26.149999618530273,23703400,21.462167739868164
ORCL,2010-04-21,26.1200008392334,26.329999923706055,25.979999542236328,26.290000915527344,24276800,21.577068328857422
ORCL,2010-04-22,26.139999389648438,26.309999465942383,25.860000610351562,26.239999771118164,27275800,21.536035537719727
ORCL,2010-04-23,26.170000076293945,26.520000457763672,26.15999984741211,26.479999542236328,27478900,21.73300552368164
ORCL,2010-04-26,26.5,26.610000610351562,26.25,26.469999313354492,20080500,21.72479820251465
ORCL,2010-04-27,26.34000015258789,26.520000457763672,25.899999618530273,25.979999542236328,26235700,21.322643280029297
ORCL,2010-04-28,26.020000457763672,26.110000610351562,25.780000686645508,25.860000610351562,31820300,21.224153518676758
ORCL,2010-04-29,25.989999771118164,26.139999389648438,25.709999084472656,25.969999313354492,18620100,21.314435958862305
ORCL,2010-04-30,26.06999969482422,26.100000381469727,25.690000534057617,25.8700008392334,25567400,21.232362747192383
ORCL,2010-05-03,26.049999237060547,26.149999618530273,25.709999084472656,26.010000228881836,19357000,21.347267150878906
ORCL,2010-05-04,25.579999923706055,25.670000076293945,24.709999084472656,24.969999313354492,48382700,20.49370574951172
ORCL,2010-05-05,24.850000381469727,25.1200008392334,24.6299991607666,24.940000534057617,33663600,20.46907615661621
ORCL,2010-05-06,24.860000610351562,24.969999313354492,22.200000762939453,23.90999984741211,56242000,19.62372589111328
ORCL,2010-05-07,23.920000076293945,24.25,23.110000610351562,23.40999984741211,63592900,19.213359832763672
ORCL,2010-05-10,24.030000686645508,25.1299991607666,23.989999771118164,24.389999389648438,38947200,20.017675399780273
ORCL,2010-05-11,24.25,24.610000610351562,24.110000610351562,24.190000534057617,29469800,19.853530883789062
ORCL,2010-05-12,24.209999084472656,24.700000762939453,24.190000534057617,24.600000381469727,27116300,20.190027236938477
ORCL,2010-05-13,24.420000076293945,24.549999237060547,24.200000762939453,24.239999771118164,22780300,19.894567489624023
ORCL,2010-05-14,24.100000381469727,24.1200008392334,23.540000915527344,23.780000686645508,28736600,19.517032623291016
ORCL,2010-05-17,23.889999389648438,23.889999389648438,23.329999923706055,23.739999771118164,22401200,19.484203338623047
ORCL,2010-05-18,23.799999237060547,23.950000762939453,23.309999465942383,23.43000030517578,29926200,19.229772567749023
ORCL,2010-05-19,23.219999313354492,23.5,23.020000457763672,23.190000534057617,29806500,19.03280258178711
ORCL,2010-05-20,22.950000762939453,23.030000686645508,22.34000015258789,22.350000381469727,40313300,18.343381881713867
ORCL,2010-05-21,21.6200008392334,22.360000610351562,21.549999237060547,22.15999984741211,63119700,18.18744468688965
ORCL,2010-05-24,22.040000915527344,22.670000076293945,21.850000381469727,22.280000686645508,32817400,18.285932540893555
ORCL,2010-05-25,21.770000457763672,22.200000762939453,21.6299991607666,22.200000762939453,41173900,18.22027015686035
ORCL,2010-05-26,22.31999969482422,22.6200008392334,21.75,21.90999984741211,43317600,17.982261657714844
ORCL,2010-05-27,22.350000381469727,22.610000610351562,22.270000457763672,22.579999923706055,29881400,18.53215217590332
ORCL,2010-05-28,22.479999542236328,22.850000381469727,22.280000686645508,22.56999969482422,35878200,18.523942947387695
ORCL,2010-06-01,22.420000076293945,22.84000015258789,22.149999618530273,22.200000762939453,32336200,18.22027015686035
ORCL,2010-06-02,22.299999237060547,22.670000076293945,21.899999618530273,22.639999389648438,28371600,18.58139419555664
ORCL,2010-06-03,22.709999084472656,22.950000762939453,22.540000915527344,22.84000015258789,28583600,18.74553871154785
ORCL,2010-06-04,22.540000915527344,22.959999084472656,22.040000915527344,22.1299991607666,35094700,18.162818908691406
ORCL,2010-06-07,22.1299991607666,22.290000915527344,21.690000534057617,21.700000762939453,25656900,17.809904098510742
ORCL,2010-06-08,21.649999618530273,21.780000686645508,21.299999237060547,21.760000228881836,29552600,17.859149932861328
ORCL,2010-06-09,21.770000457763672,22.09000015258789,21.479999542236328,21.540000915527344,22198300,17.6785831451416
ORCL,2010-06-10,21.8799991607666,22.239999771118164,21.729999542236328,22.200000762939453,25018200,18.22027015686035
ORCL,2010-06-11,22.030000686645508,22.75,21.989999771118164,22.690000534057617,30179600,18.622434616088867
ORCL,2010-06-14,23.020000457763672,23.079999923706055,22.65999984741211,22.690000534057617,22318600,18.622434616088867
ORCL,2010-06-15,22.790000915527344,23.239999771118164,22.65999984741211,23.200000762939453,24304500,19.04100227355957
ORCL,2010-06-16,23.059999465942383,23.219999313354492,22.8799991607666,23.18000030517578,20702000,19.024581909179688
ORCL,2010-06-17,23.110000610351562,23.18000030517578,22.920000076293945,23.06999969482422,22376600,18.934309005737305
ORCL,2010-06-18,23.260000228881836,23.260000228881836,22.969999313354492,23.200000762939453,29538900,19.04100227355957
ORCL,2010-06-21,23.3700008392334,23.65999984741211,22.979999542236328,23.09000015258789,19526100,18.950725555419922
ORCL,2010-06-22,23.239999771118164,23.489999771118164,22.8799991607666,22.889999389648438,19107800,18.786579132080078
ORCL,2010-06-23,22.969999313354492,23.010000228881836,22.6299991607666,22.68000030517578,23533600,18.614219665527344
ORCL,2010-06-24,22.489999771118164,22.700000762939453,22.139999389648438,22.219999313354492,30313500,18.236684799194336
ORCL,2010-06-25,23.139999389648438,23.25,22.559999465942383,22.65999984741211,62583800,18.597814559936523
ORCL,2010-06-28,22.84000015258789,22.850000381469727,22.389999389648438,22.450000762939453,24643100,18.425451278686523
ORCL,2010-06-29,22.020000457763672,22.100000381469727,21.579999923706055,21.75,34229000,17.85094451904297
ORCL,2010-06-30,21.639999389648438,21.959999084472656,21.389999389648438,21.459999084472656,35301600,17.612930297851562
ORCL,2010-07-01,21.459999084472656,21.68000030517578,21.239999771118164,21.549999237060547,38318200,17.68678855895996
ORCL,2010-07-02,21.709999084472656,22.030000686645508,21.489999771118164,21.829999923706055,31784000,17.916603088378906
ORCL,2010-07-06,22,22.709999084472656,22,22.31999969482422,39642400,18.31875991821289
ORCL,2010-07-07,22.700000762939453,23.1200008392334,22.600000381469727,23.09000015258789,36663500,18.950725555419922
ORCL,2010-07-08,23.139999389648438,23.34000015258789,22.959999084472656,23.219999313354492,27335600,19.057424545288086
ORCL,2010-07-09,23.25,23.389999389648438,23.139999389648438,23.3700008392334,16258800,19.180538177490234
ORCL,2010-07-12,23.209999084472656,23.479999542236328,23.110000610351562,23.3799991607666,19312200,19.229877471923828
ORCL,2010-07-13,23.5,23.860000610351562,23.459999084472656,23.709999084472656,22207700,19.50129508972168
ORCL,2010-07-14,23.850000381469727,24.190000534057617,23.719999313354492,23.940000534057617,34781800,19.690473556518555
ORCL,2010-07-15,23.829999923706055,23.899999618530273,23.5,23.829999923706055,26060700,19.600008010864258
ORCL,2010-07-16,23.799999237060547,23.950000762939453,23.25,23.270000457763672,30343000,19.139402389526367
ORCL,2010-07-19,23.479999542236328,23.670000076293945,23.399999618530273,23.59000015258789,19688200,19.402597427368164
ORCL,2010-07-20,23.270000457763672,23.969999313354492,23.040000915527344,23.920000076293945,38192700,19.674020767211914
ORCL,2010-07-21,23.860000610351562,23.969999313354492,23.459999084472656,23.559999465942383,38740000,19.3779296875
ORCL,2010-07-22,23.719999313354492,24.40999984741211,23.700000762939453,24.309999465942383,32726500,19.99479866027832
ORCL,2010-07-23,24.200000762939453,24.579999923706055,24.149999618530273,24.5,29755500,20.151071548461914
ORCL,2010-07-26,24.450000762939453,24.670000076293945,24.350000381469727,24.639999389648438,27093000,20.266218185424805
ORCL,2010-07-27,24.600000381469727,24.68000030517578,24.31999969482422,24.56999969482422,23800600,20.208648681640625
ORCL,2010-07-28,24.549999237060547,24.59000015258789,24.170000076293945,24.280000686645508,21200100,19.97012710571289
ORCL,2010-07-29,24.25,24.389999389648438,23.6299991607666,23.700000762939453,39976700,19.493080139160156
ORCL,2010-07-30,23.56999969482422,23.829999923706055,23.399999618530273,23.639999389648438,48321700,19.4437255859375
ORCL,2010-08-02,23.8700008392334,24.389999389648438,23.719999313354492,24.290000915527344,26652000,19.97834587097168
ORCL,2010-08-03,24.309999465942383,24.34000015258789,24.059999465942383,24.209999084472656,16366100,19.91254997253418
ORCL,2010-08-04,24.290000915527344,24.59000015258789,24.170000076293945,24.489999771118164,19989600,20.142850875854492
ORCL,2010-08-05,24.280000686645508,24.440000534057617,24.139999389648438,24.290000915527344,18723600,19.97834587097168
ORCL,2010-08-06,24.010000228881836,24.399999618530273,23.899999618530273,24.3799991607666,33734300,20.052370071411133
ORCL,2010-08-09,24.399999618530273,24.59000015258789,24.239999771118164,24.260000228881836,20551400,19.95366668701172
ORCL,2010-08-10,24.100000381469727,24.43000030517578,23.920000076293945,24.290000915527344,28063400,19.97834587097168
ORCL,2010-08-11,23.90999984741211,23.940000534057617,23.559999465942383,23.65999984741211,25666300,19.46017074584961
ORCL,2010-08-12,23.239999771118164,23.389999389648438,22.729999542236328,22.940000534057617,33737300,18.867979049682617
ORCL,2010-08-13,22.760000228881836,22.940000534057617,22.510000228881836,22.65999984741211,29793400,18.637680053710938
ORCL,2010-08-16,22.510000228881836,23,22.350000381469727,22.719999313354492,19511700,18.687036514282227
ORCL,2010-08-17,22.860000610351562,23.239999771118164,22.719999313354492,23.049999237060547,22483000,18.958454132080078
ORCL,2010-08-18,22.90999984741211,23.25,22.799999237060547,23.09000015258789,18984200,18.991357803344727
ORCL,2010-08-19,22.860000610351562,23.15999984741211,22.81999969482422,23,26754800,18.917333602905273
ORCL,2010-08-20,22.950000762939453,23.079999923706055,22.770000457763672,23.020000457763672,21985400,18.93378257751465
ORCL,2010-08-23,23.059999465942383,23.299999237060547,22.829999923706055,22.84000015258789,18250200,18.785741806030273
ORCL,2010-08-24,22.610000610351562,22.790000915527344,22.3799991607666,22.40999984741211,23293400,18.432056427001953
ORCL,2010-08-25,22.219999313354492,22.549999237060547,22.030000686645508,22.420000076293945,18685900,18.44028663635254
ORCL,2010-08-26,22.540000915527344,22.729999542236328,22.190000534057617,22.25,18884700,18.300464630126953
ORCL,2010-08-27,22.3799991607666,22.549999237060547,21.950000762939453,22.510000228881836,21375200,18.514312744140625
ORCL,2010-08-30,22.34000015258789,22.6200008392334,22,22.020000457763672,23318300,18.11129379272461
ORCL,2010-08-31,21.920000076293945,21.93000030517578,21.65999984741211,21.84000015258789,41712400,17.963239669799805
ORCL,2010-09-01,22.149999618530273,22.649999618530273,22.100000381469727,22.6200008392334,29085400,18.60478401184082
ORCL,2010-09-02,22.610000610351562,22.719999313354492,22.350000381469727,22.479999542236328,18057800,18.489627838134766
ORCL,2010-09-03,22.790000915527344,22.940000534057617,22.56999969482422,22.920000076293945,21256900,18.85153579711914
ORCL,2010-09-07,24.559999465942383,24.690000534057617,24.010000228881836,24.260000228881836,113824400,19.95366668701172
ORCL,2010-09-08,24.06999969482422,24.229999542236328,23.8799991607666,24.139999389648438,54705500,19.8549747467041
ORCL,2010-09-09,24.31999969482422,24.5,24.209999084472656,24.329999923706055,25963700,20.0112361907959
ORCL,2010-09-10,24.420000076293945,25.149999618530273,24.3799991607666,25.049999237060547,44266700,20.603443145751953
ORCL,2010-09-13,25.139999389648438,25.420000076293945,25.110000610351562,25.110000610351562,46816700,20.652788162231445
ORCL,2010-09-14,25.040000915527344,25.579999923706055,25.040000915527344,25.3799991607666,31261800,20.87486457824707
ORCL,2010-09-15,25.270000457763672,25.790000915527344,25.170000076293945,25.739999771118164,37563600,21.17095947265625
ORCL,2010-09-16,25.68000030517578,25.709999084472656,25.209999084472656,25.360000610351562,52951000,20.858413696289062
ORCL,2010-09-17,26.440000534057617,27.6299991607666,26.399999618530273,27.479999542236328,150976500,22.602108001708984
ORCL,2010-09-20,27.350000381469727,27.56999969482422,27.030000686645508,27.489999771118164,49729800,22.61033058166504
ORCL,2010-09-21,27.329999923706055,27.360000610351562,26.700000762939453,26.81999969482422,82733900,22.059249877929688
ORCL,2010-09-22,26.65999984741211,27.329999923706055,26.639999389648438,27.200000762939453,51969100,22.371801376342773
ORCL,2010-09-23,26.959999084472656,27.489999771118164,26.959999084472656,27.1200008392334,33123300,22.305997848510742
ORCL,2010-09-24,27.440000534057617,27.5,26.739999771118164,26.959999084472656,58136200,22.174406051635742
ORCL,2010-09-27,26.860000610351562,27.1200008392334,26.780000686645508,26.950000762939453,34142900,22.166181564331055
ORCL,2010-09-28,27.059999465942383,27.399999618530273,26.790000915527344,27.190000534057617,43256700,22.363571166992188
ORCL,2010-09-29,27.06999969482422,27.299999237060547,26.93000030517578,27.170000076293945,36626800,22.34712791442871
ORCL,2010-09-30,27.280000686645508,27.40999984741211,26.809999465942383,26.850000381469727,42880900,22.083932876586914
ORCL,2010-10-01,27.18000030517578,27.610000610351562,27.139999389648438,27.239999771118164,33690400,22.404695510864258
ORCL,2010-10-04,27.020000457763672,27.360000610351562,26.889999389648438,26.899999618530273,36791900,22.16574478149414
ORCL,2010-10-05,27.209999084472656,27.350000381469727,27.059999465942383,27.299999237060547,42520100,22.495338439941406
ORCL,2010-10-06,27.299999237060547,27.860000610351562,27.239999771118164,27.579999923706055,50631600,22.72606086730957
ORCL,2010-10-07,27.6299991607666,27.889999389648438,27.540000915527344,27.690000534057617,40611400,22.816701889038086
ORCL,2010-10-08,27.59000015258789,28.079999923706055,27.309999465942383,28,33162900,23.072141647338867
ORCL,2010-10-11,27.899999618530273,28.100000381469727,27.729999542236328,27.850000381469727,22649500,22.94853401184082
ORCL,2010-10-12,27.75,28,27.40999984741211,27.950000762939453,27552500,23.030948638916016
ORCL,2010-10-13,28,28.90999984741211,26.979999542236328,28.600000381469727,49145300,23.566543579101562
ORCL,2010-10-14,28.65999984741211,28.700000762939453,28.110000610351562,28.329999923706055,38136000,23.344064712524414
ORCL,2010-10-15,28.469999313354492,28.90999984741211,28.15999984741211,28.899999618530273,54775500,23.813749313354492
ORCL,2010-10-18,28.729999542236328,29.229999542236328,28.579999923706055,29.229999542236328,35810300,24.085674285888672
ORCL,2010-10-19,28.940000534057617,29.239999771118164,28.450000762939453,29.1299991607666,44673600,24.00326919555664
ORCL,2010-10-20,29.010000228881836,29.18000030517578,28.600000381469727,28.639999389648438,39081700,23.599512100219727
ORCL,2010-10-21,28.799999237060547,29.139999389648438,28.56999969482422,28.81999969482422,30191100,23.747825622558594
ORCL,2010-10-22,28.84000015258789,29.030000686645508,28.729999542236328,28.989999771118164,16499800,23.887907028198242
ORCL,2010-10-25,29.149999618530273,29.290000915527344,28.809999465942383,28.84000015258789,30650400,23.764312744140625
ORCL,2010-10-26,28.709999084472656,28.84000015258789,28.540000915527344,28.6299991607666,28045400,23.591262817382812
ORCL,2010-10-27,28.549999237060547,28.81999969482422,28.360000610351562,28.700000762939453,33890100,23.64894676208496
ORCL,2010-10-28,28.81999969482422,29.479999542236328,28.5,29.360000610351562,35130600,24.192787170410156
ORCL,2010-10-29,29.360000610351562,29.709999084472656,29.299999237060547,29.3799991607666,35074300,24.20926856994629
ORCL,2010-11-01,29.520000457763672,29.549999237060547,28.93000030517578,29.1299991607666,21100000,24.00326919555664
ORCL,2010-11-02,29.489999771118164,29.56999969482422,29.260000228881836,29.530000686645508,24201900,24.33287239074707
ORCL,2010-11-03,29.549999237060547,29.56999969482422,28.989999771118164,29.200000762939453,30003800,24.060949325561523
ORCL,2010-11-04,29.610000610351562,29.81999969482422,29.100000381469727,29.469999313354492,35709700,24.283432006835938
ORCL,2010-11-05,29.299999237060547,29.5,28.979999542236328,29.25,28312700,24.102155685424805
ORCL,2010-11-08,29.079999923706055,29.190000534057617,28.84000015258789,29.040000915527344,27179000,23.929107666015625
ORCL,2010-11-09,29.059999465942383,29.25,28.610000610351562,28.739999771118164,34625800,23.681909561157227
ORCL,2010-11-10,28.639999389648438,28.84000015258789,28.360000610351562,28.690000534057617,27841000,23.640710830688477
ORCL,2010-11-11,28.190000534057617,28.579999923706055,27.68000030517578,28.56999969482422,37211000,23.541828155517578
ORCL,2010-11-12,28.5,28.610000610351562,28.09000015258789,28.31999969482422,25818800,23.335830688476562
ORCL,2010-11-15,28.350000381469727,28.770000457763672,28.280000686645508,28.399999618530273,21636700,23.401750564575195
ORCL,2010-11-16,28.010000228881836,28.100000381469727,27.5,27.579999923706055,31206600,22.72606086730957
ORCL,2010-11-17,27.510000228881836,28.110000610351562,27.489999771118164,27.90999984741211,24642700,22.997983932495117
ORCL,2010-11-18,28.3700008392334,28.59000015258789,28.15999984741211,28.309999465942383,32649200,23.327585220336914
ORCL,2010-11-19,28.31999969482422,28.3700008392334,28.030000686645508,28.149999618530273,25890900,23.195743560791016
ORCL,2010-11-22,27.889999389648438,28.09000015258789,27.790000915527344,28.049999237060547,27618000,23.11334800720215
ORCL,2010-11-23,27.75,27.81999969482422,27.079999923706055,27.190000534057617,31294200,22.404701232910156
ORCL,2010-11-24,27.670000076293945,27.8799991607666,27.6200008392334,27.739999771118164,34983800,22.85790252685547
ORCL,2010-11-26,27.579999923706055,27.6200008392334,27.34000015258789,27.489999771118164,12887500,22.651905059814453
ORCL,2010-11-29,27.170000076293945,27.34000015258789,26.90999984741211,27.219999313354492,32610700,22.429420471191406
ORCL,2010-11-30,26.920000076293945,27.1299991607666,26.809999465942383,27.049999237060547,38931000,22.289344787597656
ORCL,2010-12-01,27.540000915527344,27.690000534057617,27.40999984741211,27.649999618530273,34781300,22.783733367919922
ORCL,2010-12-02,27.809999465942383,28.18000030517578,27.690000534057617,28.100000381469727,32129900,23.15455436706543
ORCL,2010-12-03,28.079999923706055,28.899999618530273,28.059999465942383,28.809999465942383,34454600,23.73958396911621
ORCL,2010-12-06,28.850000381469727,28.959999084472656,28.639999389648438,28.729999542236328,21150300,23.673675537109375
ORCL,2010-12-07,29.059999465942383,29.3700008392334,28.940000534057617,29.049999237060547,32190500,23.937345504760742
ORCL,2010-12-08,29.260000228881836,29.280000686645508,29,29.229999542236328,14874800,24.085674285888672
ORCL,2010-12-09,29.350000381469727,29.489999771118164,29.040000915527344,29.260000228881836,18260200,24.110389709472656
ORCL,2010-12-10,29.440000534057617,29.979999542236328,29.420000076293945,29.940000534057617,28562000,24.67072296142578
ORCL,2010-12-13,29.989999771118164,30.719999313354492,29.56999969482422,30.420000076293945,45575200,25.06623649597168
ORCL,2010-12-14,30.360000610351562,30.75,30.360000610351562,30.510000228881836,25351800,25.140398025512695
ORCL,2010-12-15,30.59000015258789,30.700000762939453,30.260000228881836,30.489999771118164,30537600,25.123920440673828
ORCL,2010-12-16,30.700000762939453,30.770000457763672,30.25,30.270000457763672,47435600,24.942636489868164
ORCL,2010-12-17,31.920000076293945,32.27000045776367,31.3700008392334,31.459999084472656,92487100,25.923202514648438
ORCL,2010-12-20,31.540000915527344,31.940000534057617,31.110000610351562,31.670000076293945,33568100,26.09624481201172
ORCL,2010-12-21,31.649999618530273,32,31.59000015258789,31.760000228881836,20002800,26.170400619506836
ORCL,2010-12-22,31.68000030517578,31.8799991607666,31.559999465942383,31.65999984741211,14019200,26.088008880615234
ORCL,2010-12-23,31.530000686645508,31.700000762939453,31.40999984741211,31.540000915527344,13049400,25.98912239074707
ORCL,2010-12-27,31.399999618530273,31.799999237060547,31.239999771118164,31.65999984741211,13822100,26.088008880615234
ORCL,2010-12-28,31.65999984741211,31.760000228881836,31.40999984741211,31.56999969482422,9736000,26.01384162902832
ORCL,2010-12-29,31.530000686645508,31.690000534057617,31.420000076293945,31.5,9769000,25.956161499023438
ORCL,2010-12-30,31.450000762939453,31.579999923706055,31.209999084472656,31.290000915527344,12989400,25.783117294311523
ORCL,2010-12-31,31.219999313354492,31.329999923706055,30.93000030517578,31.299999237060547,11716300,25.791357040405273
ORCL,2011-01-03,31.59000015258789,31.940000534057617,31.520000457763672,31.6200008392334,20970400,26.055055618286133
ORCL,2011-01-04,31.600000381469727,31.75,31.139999389648438,31.479999542236328,22870800,25.939682006835938
ORCL,2011-01-05,31.31999969482422,31.440000534057617,30.979999542236328,31.040000915527344,36339600,25.577125549316406
ORCL,2011-01-06,31.190000534057617,31.200000762939453,31.020000457763672,31.170000076293945,21859400,25.684242248535156
ORCL,2011-01-07,31.239999771118164,31.34000015258789,30.93000030517578,31.030000686645508,27697900,25.568880081176758
ORCL,2011-01-10,30.850000381469727,31.219999313354492,30.799999237060547,31.040000915527344,29719600,25.577125549316406
ORCL,2011-01-11,31.079999923706055,31.100000381469727,30.860000610351562,30.989999771118164,26395300,25.53591537475586
ORCL,2011-01-12,31.219999313354492,31.229999542236328,30.940000534057617,30.940000534057617,33963700,25.494712829589844
ORCL,2011-01-13,30.969999313354492,31.389999389648438,30.899999618530273,31.18000030517578,43412400,25.69248390197754
ORCL,2011-01-14,31.020000457763672,31.34000015258789,30.940000534057617,31.25,37934100,25.791528701782227
ORCL,2011-01-18,31.260000228881836,31.549999237060547,31.229999542236328,31.530000686645508,26975900,26.022613525390625
ORCL,2011-01-19,31.360000610351562,31.610000610351562,31.270000457763672,31.600000381469727,26939000,26.080385208129883
ORCL,2011-01-20,31.469999313354492,32.349998474121094,31.469999313354492,32.310001373291016,47750700,26.666370391845703
ORCL,2011-01-21,32.470001220703125,32.66999816894531,32.34000015258789,32.5099983215332,34482100,26.831432342529297
ORCL,2011-01-24,32.58000183105469,32.650001525878906,32.06999969482422,32.400001525878906,20170200,26.740644454956055
ORCL,2011-01-25,32.38999938964844,32.439998626708984,31.940000534057617,32.290000915527344,25926600,26.649860382080078
ORCL,2011-01-26,32.310001373291016,32.72999954223633,32.15999984741211,32.560001373291016,21485600,26.87269401550293
ORCL,2011-01-27,32.619998931884766,33.09000015258789,32.15999984741211,32.91999816894531,25635600,27.169815063476562
ORCL,2011-01-28,33.20000076293945,33.29999923706055,31.829999923706055,32,30820300,26.4105281829834
ORCL,2011-01-31,31.950000762939453,32.20000076293945,31.84000015258789,32.029998779296875,20820100,26.43528175354004
ORCL,2011-02-01,32.16999816894531,33.43000030517578,32.11000061035156,33.2400016784668,32573400,27.43391990661621
ORCL,2011-02-02,33.09000015258789,33.560001373291016,33,33.13999938964844,19358200,27.35139274597168
ORCL,2011-02-03,32.97999954223633,33.15999984741211,32.720001220703125,32.9900016784668,17600900,27.227596282958984
ORCL,2011-02-04,32.91999816894531,32.97999954223633,32.529998779296875,32.619998931884766,38691800,26.922218322753906
ORCL,2011-02-07,32.70000076293945,33.290000915527344,32.54999923706055,32.97999954223633,22785100,27.219335556030273
ORCL,2011-02-08,33.02000045776367,33.15999984741211,32.720001220703125,33.029998779296875,15418400,27.260601043701172
ORCL,2011-02-09,33.040000915527344,33.099998474121094,32.61000061035156,32.88999938964844,17112700,27.145061492919922
ORCL,2011-02-10,32.779998779296875,33.2599983215332,32.65999984741211,33.2599983215332,17237600,27.450424194335938
ORCL,2011-02-11,33.06999969482422,33.59000015258789,33.029998779296875,33.470001220703125,17402300,27.623756408691406
ORCL,2011-02-14,33.290000915527344,33.540000915527344,33.2400016784668,33.290000915527344,16438000,27.47519302368164
ORCL,2011-02-15,33.119998931884766,33.150001525878906,32.61000061035156,32.7599983215332,19332100,27.037763595581055
ORCL,2011-02-16,32.849998474121094,33.13999938964844,32.61000061035156,33.11000061035156,15829000,27.326637268066406
ORCL,2011-02-17,32.970001220703125,33.20000076293945,32.7599983215332,33.0099983215332,14568900,27.24410057067871
ORCL,2011-02-18,33.02000045776367,33.709999084472656,32.90999984741211,33.68000030517578,25539900,27.79707145690918
ORCL,2011-02-22,33.290000915527344,33.65999984741211,32.52000045776367,32.529998779296875,24887800,26.84794044494629
ORCL,2011-02-23,32.54999923706055,32.650001525878906,32.02000045776367,32.18000030517578,22154100,26.559070587158203
ORCL,2011-02-24,32.099998474121094,32.40999984741211,31.639999389648438,32.25,23416200,26.616851806640625
ORCL,2011-02-25,32.290000915527344,33.08000183105469,32.27000045776367,32.95000076293945,20850400,27.19457244873047
ORCL,2011-02-28,33.060001373291016,33.22999954223633,32.68000030517578,32.900001525878906,19406700,27.153318405151367
ORCL,2011-03-01,33.02000045776367,33.08000183105469,31.610000610351562,31.670000076293945,30423200,26.13816261291504
ORCL,2011-03-02,31.579999923706055,32.36000061035156,31.549999237060547,32.119998931884766,23091500,26.509553909301758
ORCL,2011-03-03,32.470001220703125,33.189998626708984,32.43000030517578,33.029998779296875,24169800,27.260601043701172
ORCL,2011-03-04,32.9900016784668,33.099998474121094,32.220001220703125,32.7599983215332,19148900,27.037763595581055
ORCL,2011-03-07,32.970001220703125,33.060001373291016,31.889999389648438,32.099998474121094,20474300,26.49304962158203
ORCL,2011-03-08,32.34000015258789,33.0099983215332,32.189998626708984,32.7400016784668,21891800,27.02126121520996
ORCL,2011-03-09,32.630001068115234,33.13999938964844,32.41999816894531,32.790000915527344,17217800,27.062522888183594
ORCL,2011-03-10,32.369998931884766,32.459999084472656,31.510000228881836,31.799999237060547,29054200,26.245447158813477
ORCL,2011-03-11,31.729999542236328,32.400001525878906,31.34000015258789,31.90999984741211,23705900,26.336240768432617
ORCL,2011-03-14,31.520000457763672,31.860000610351562,31.270000457763672,31.59000015258789,18656500,26.072124481201172
ORCL,2011-03-15,30.239999771118164,31.299999237060547,29.81999969482422,31.170000076293945,34600300,25.725494384765625
ORCL,2011-03-16,30.920000076293945,31.059999465942383,29.6200008392334,30.200000762939453,45026200,24.924922943115234
ORCL,2011-03-17,30.690000534057617,31.049999237060547,30.34000015258789,30.549999237060547,31529500,25.213787078857422
ORCL,2011-03-18,30.979999542236328,31.190000534057617,30.610000610351562,30.760000228881836,34862100,25.387113571166992
ORCL,2011-03-21,31.450000762939453,31.850000381469727,31.299999237060547,31.420000076293945,23199400,25.931825637817383
ORCL,2011-03-22,31.389999389648438,31.540000915527344,31.059999465942383,31.1299991607666,20051900,25.692485809326172
ORCL,2011-03-23,31.219999313354492,31.709999084472656,30.829999923706055,31.40999984741211,23159700,25.92357635498047
ORCL,2011-03-24,31.780000686645508,32.33000183105469,31.5,32.13999938964844,38277500,26.526060104370117
ORCL,2011-03-25,33.7400016784668,34.099998474121094,32.58000183105469,32.63999938964844,64967600,26.938737869262695
ORCL,2011-03-28,32.83000183105469,32.88999938964844,32.400001525878906,32.560001373291016,31399500,26.87269401550293
ORCL,2011-03-29,32.400001525878906,33.15999984741211,32.36000061035156,33.15999984741211,29950300,27.36790657043457
ORCL,2011-03-30,33.27000045776367,33.43000030517578,33,33.04999923706055,25718200,27.277114868164062
ORCL,2011-03-31,33,33.630001068115234,32.95000076293945,33.43000030517578,38234200,27.590742111206055
ORCL,2011-04-01,33.70000076293945,34.099998474121094,33.61000061035156,34.02000045776367,43176800,28.07768440246582
ORCL,2011-04-04,34.09000015258789,34.43000030517578,34.0099983215332,34.13999938964844,26743000,28.17671012878418
ORCL,2011-04-05,34.290000915527344,34.400001525878906,33.90999984741211,33.91999816894531,30286100,27.99514389038086
ORCL,2011-04-06,34.20000076293945,34.20000076293945,33.4900016784668,33.58000183105469,24782200,27.714534759521484
ORCL,2011-04-07,33.599998474121094,34.06999969482422,33.29999923706055,33.720001220703125,22723600,27.830080032348633
ORCL,2011-04-08,33.880001068115234,33.93000030517578,33.310001373291016,33.540000915527344,16136500,27.681520462036133
ORCL,2011-04-11,33.540000915527344,33.849998474121094,33.540000915527344,33.779998779296875,15960300,27.929563522338867
ORCL,2011-04-12,33.56999969482422,33.630001068115234,33.08000183105469,33.400001525878906,16948600,27.615375518798828
ORCL,2011-04-13,33.56999969482422,33.970001220703125,33.4900016784668,33.70000076293945,24345500,27.86341667175293
ORCL,2011-04-14,33.33000183105469,33.880001068115234,33.20000076293945,33.79999923706055,17962100,27.94610595703125
ORCL,2011-04-15,33.97999954223633,34.29999923706055,33.68000030517578,34.18000030517578,25468400,28.260290145874023
ORCL,2011-04-18,33.66999816894531,33.779998779296875,33.279998779296875,33.630001068115234,20226500,27.8055477142334
ORCL,2011-04-19,33.540000915527344,33.84000015258789,33.47999954223633,33.66999816894531,20452400,27.8386173248291
ORCL,2011-04-20,34.18000030517578,34.369998931884766,33.83000183105469,34.11000061035156,24798400,28.202409744262695
ORCL,2011-04-21,34.11000061035156,34.790000915527344,34.099998474121094,34.75,21125800,28.731569290161133
ORCL,2011-04-25,34.70000076293945,34.86000061035156,34.560001373291016,34.83000183105469,12163000,28.79770851135254
ORCL,2011-04-26,34.810001373291016,35.279998779296875,34.720001220703125,34.970001220703125,30391000,28.913467407226562
ORCL,2011-04-27,35.04999923706055,35.290000915527344,34.83000183105469,35.25,21990200,29.144969940185547
ORCL,2011-04-28,35.029998779296875,35.349998474121094,34.709999084472656,35.290000915527344,22995700,29.178035736083984
ORCL,2011-04-29,35.290000915527344,36.04999923706055,35.209999084472656,35.959999084472656,94242100,29.731998443603516
ORCL,2011-05-02,35.84000015258789,36.439998626708984,35.83000183105469,36.369998931884766,30058600,30.071006774902344
ORCL,2011-05-03,36.45000076293945,36.5,35.869998931884766,36.13999938964844,24946200,29.880823135375977
ORCL,2011-05-04,36.119998931884766,36.16999816894531,34.95000076293945,35.25,38886400,29.144969940185547
ORCL,2011-05-05,35.04999923706055,35.369998931884766,34.56999969482422,34.66999816894531,23245400,28.665424346923828
ORCL,2011-05-06,35.119998931884766,35.560001373291016,34.83000183105469,34.869998931884766,23885400,28.830791473388672
ORCL,2011-05-09,34.88999938964844,35.45000076293945,34.810001373291016,35.20000076293945,16272500,29.1036434173584
ORCL,2011-05-10,35.4900016784668,35.65999984741211,35.22999954223633,35.619998931884766,17015600,29.450891494750977
ORCL,2011-05-11,35.529998779296875,35.70000076293945,34.720001220703125,34.97999954223633,20854300,28.92173194885254
ORCL,2011-05-12,34.900001525878906,35.75,34.810001373291016,35.72999954223633,23096900,29.54183578491211
ORCL,2011-05-13,35.77000045776367,35.91999816894531,35.13999938964844,35.189998626708984,20438800,29.095361709594727
ORCL,2011-05-16,35.08000183105469,35.09000015258789,34.02000045776367,34.18000030517578,31350300,28.260290145874023
ORCL,2011-05-17,34.029998779296875,34.290000915527344,33.709999084472656,33.939998626708984,27856100,28.061857223510742
ORCL,2011-05-18,34,34.22999954223633,33.54999923706055,33.90999984741211,30005900,28.03705596923828
ORCL,2011-05-19,34.04999923706055,34.56999969482422,33.9900016784668,34.5,22741400,28.52487564086914
ORCL,2011-05-20,34.459999084472656,34.599998474121094,34.040000915527344,34.27000045776367,16484100,28.334699630737305
ORCL,2011-05-23,33.68000030517578,33.7400016784668,32.959999084472656,33.15999984741211,29985800,27.416950225830078
ORCL,2011-05-24,33.27000045776367,33.41999816894531,32.91999816894531,33.040000915527344,21893400,27.317726135253906
ORCL,2011-05-25,33,33.380001068115234,32.93000030517578,32.9900016784668,23042300,27.276386260986328
ORCL,2011-05-26,33.13999938964844,33.59000015258789,33.0099983215332,33.400001525878906,20948100,27.615375518798828
ORCL,2011-05-27,33.41999816894531,33.849998474121094,33.400001525878906,33.70000076293945,16918600,27.86341667175293
ORCL,2011-05-31,33.90999984741211,34.22999954223633,33.31999969482422,34.220001220703125,30783300,28.293359756469727
ORCL,2011-06-01,34.22999954223633,34.29999923706055,32.83000183105469,32.880001068115234,31762600,27.185440063476562
ORCL,2011-06-02,32.869998931884766,32.880001068115234,32.08000183105469,32.720001220703125,38255500,27.053142547607422
ORCL,2011-06-03,32.2400016784668,32.7599983215332,32.209999084472656,32.33000183105469,23808200,26.730695724487305
ORCL,2011-06-06,32.150001525878906,32.58000183105469,32.06999969482422,32.189998626708984,21677600,26.614940643310547
ORCL,2011-06-07,32.2400016784668,32.29999923706055,31.829999923706055,31.84000015258789,28218700,26.3255615234375
ORCL,2011-06-08,31.75,31.850000381469727,31.139999389648438,31.25,36607500,25.83774185180664
ORCL,2011-06-09,31.360000610351562,31.93000030517578,31.280000686645508,31.6299991607666,21647100,26.151920318603516
ORCL,2011-06-10,31.420000076293945,31.649999618530273,31.1200008392334,31.18000030517578,23747000,25.779865264892578
ORCL,2011-06-13,31.25,31.850000381469727,31.1200008392334,31.6299991607666,26716600,26.151920318603516
ORCL,2011-06-14,31.989999771118164,32.20000076293945,31.829999923706055,32.08000183105469,23067400,26.52399444580078
ORCL,2011-06-15,31.729999542236328,31.989999771118164,31.059999465942383,31.15999984741211,34512600,25.76333236694336
ORCL,2011-06-16,31.15999984741211,31.270000457763672,30.649999618530273,30.799999237060547,29868500,25.46567726135254
ORCL,2011-06-17,31.350000381469727,31.809999465942383,31.18000030517578,31.18000030517578,42812400,25.779865264892578
ORCL,2011-06-20,31.350000381469727,31.989999771118164,31.25,31.90999984741211,23408300,26.383434295654297
ORCL,2011-06-21,32.09000015258789,32.709999084472656,31.75,32.650001525878906,26941600,26.995277404785156
ORCL,2011-06-22,32.58000183105469,32.58000183105469,32.13999938964844,32.20000076293945,25940800,26.623210906982422
ORCL,2011-06-23,31.899999618530273,32.54999923706055,31.329999923706055,32.459999084472656,54354600,26.83816909790039
ORCL,2011-06-24,31.489999771118164,31.709999084472656,30.950000762939453,31.139999389648438,75120900,25.74679183959961
ORCL,2011-06-27,30.979999542236328,31.829999923706055,30.860000610351562,31.579999923706055,29585600,26.110586166381836
ORCL,2011-06-28,31.690000534057617,32.369998931884766,31.3700008392334,32.34000015258789,32746800,26.738964080810547
ORCL,2011-06-29,32.400001525878906,32.68000030517578,32.209999084472656,32.43000030517578,27305700,26.813373565673828
ORCL,2011-06-30,32.630001068115234,32.939998626708984,32.5099983215332,32.90999984741211,22182400,27.210237503051758
ORCL,2011-07-01,32.88999938964844,33.20000076293945,32.47999954223633,33.04999923706055,25382300,27.325990676879883
ORCL,2011-07-05,33.0099983215332,33.13999938964844,32.790000915527344,33.060001373291016,21406400,27.334264755249023
ORCL,2011-07-06,33,33.25,32.869998931884766,33.209999084472656,22363900,27.458284378051758
ORCL,2011-07-07,33.470001220703125,34.130001068115234,33.400001525878906,34.09000015258789,29886000,28.185880661010742
ORCL,2011-07-08,33.7400016784668,33.939998626708984,33.41999816894531,33.939998626708984,23909600,28.061857223510742
ORCL,2011-07-11,33.61000061035156,33.65999984741211,32.900001525878906,33.13999938964844,21943300,27.448928833007812
ORCL,2011-07-12,33.31999969482422,33.470001220703125,32.52000045776367,32.599998474121094,35092400,27.001663208007812
ORCL,2011-07-13,32.86000061035156,33.290000915527344,32.59000015258789,32.689998626708984,36497800,27.076210021972656
ORCL,2011-07-14,32.79999923706055,33.099998474121094,31.860000610351562,32.04999923706055,32194500,26.546113967895508
ORCL,2011-07-15,32.150001525878906,32.2599983215332,31.84000015258789,32.09000015258789,25404600,26.57925033569336
ORCL,2011-07-18,31.829999923706055,31.940000534057617,31.200000762939453,31.489999771118164,25253300,26.08228302001953
ORCL,2011-07-19,31.90999984741211,32.66999816894531,31.889999389648438,32.63999938964844,26835500,27.03479766845703
ORCL,2011-07-20,32.439998626708984,32.599998474121094,32.060001373291016,32.08000183105469,23074700,26.570966720581055
ORCL,2011-07-21,32.189998626708984,32.75,32.060001373291016,32.470001220703125,24516200,26.89399528503418
ORCL,2011-07-22,32.369998931884766,32.66999816894531,32.099998474121094,32.54999923706055,21378100,26.960262298583984
ORCL,2011-07-25,32.25,32.439998626708984,32.040000915527344,32.209999084472656,20806100,26.67864227294922
ORCL,2011-07-26,32.25,32.52000045776367,31.84000015258789,32.150001525878906,33568300,26.628938674926758
ORCL,2011-07-27,31.809999465942383,31.84000015258789,30.6200008392334,30.709999084472656,43084500,25.43623161315918
ORCL,2011-07-28,30.700000762939453,31.149999618530273,30.6299991607666,30.670000076293945,29323100,25.403100967407227
ORCL,2011-07-29,30.520000457763672,31.190000534057617,30.260000228881836,30.579999923706055,38200600,25.328563690185547
ORCL,2011-08-01,30.969999313354492,31.209999084472656,29.559999465942383,30.110000610351562,38566100,24.939273834228516
ORCL,2011-08-02,29.790000915527344,30.399999618530273,29.520000457763672,29.549999237060547,40691000,24.475435256958008
ORCL,2011-08-03,29.5,30.350000381469727,29.149999618530273,30.190000534057617,44046200,25.00552749633789
ORCL,2011-08-04,29.84000015258789,29.8700008392334,28.84000015258789,28.8799991607666,49433400,23.92049789428711
ORCL,2011-08-05,29.329999923706055,29.420000076293945,27.5,28.350000381469727,82201300,23.481508255004883
ORCL,2011-08-08,27.469999313354492,28.040000915527344,25.959999084472656,26.020000457763672,80848500,21.551637649536133
ORCL,2011-08-09,26.459999084472656,27.600000381469727,25.809999465942383,27.600000381469727,82425600,22.860305786132812
ORCL,2011-08-10,26.799999237060547,27.510000228881836,26.110000610351562,26.479999542236328,82821600,21.932641983032227
ORCL,2011-08-11,26.5,28.030000686645508,26.3700008392334,27.700000762939453,58279300,22.94313621520996
ORCL,2011-08-12,27.829999923706055,27.829999923706055,26.989999771118164,27.389999389648438,43238500,22.686365127563477
ORCL,2011-08-15,27.420000076293945,27.860000610351562,27.15999984741211,27.639999389648438,38334100,22.8934383392334
ORCL,2011-08-16,27.420000076293945,27.959999084472656,27.229999542236328,27.56999969482422,37615100,22.8354549407959
ORCL,2011-08-17,27.649999618530273,28.049999237060547,27.06999969482422,27.469999313354492,34073800,22.752634048461914
ORCL,2011-08-18,26.459999084472656,26.489999771118164,24.719999313354492,25.190000534057617,78449700,20.86417007446289
ORCL,2011-08-19,24.81999969482422,25.600000381469727,24.75,24.780000686645508,46790600,20.524580001831055
ORCL,2011-08-22,25.40999984741211,25.6200008392334,24.809999465942383,25.059999465942383,37825100,20.756494522094727
ORCL,2011-08-23,25.190000534057617,26.209999084472656,25.15999984741211,26.200000762939453,36867400,21.700729370117188
ORCL,2011-08-24,26.110000610351562,26.729999542236328,26.010000228881836,26.68000030517578,31588800,22.098297119140625
ORCL,2011-08-25,26.850000381469727,27.049999237060547,25.729999542236328,25.899999618530273,38264000,21.45224380493164
ORCL,2011-08-26,25.8799991607666,26.829999923706055,25.479999542236328,26.649999618530273,34449300,22.073453903198242
ORCL,2011-08-29,27.049999237060547,27.959999084472656,27.020000457763672,27.90999984741211,28945400,23.117067337036133
ORCL,2011-08-30,27.809999465942383,28.040000915527344,27.459999084472656,27.8700008392334,29944300,23.083938598632812
ORCL,2011-08-31,27.860000610351562,28.610000610351562,27.709999084472656,28.06999969482422,31444600,23.24959373474121
ORCL,2011-09-01,28.030000686645508,28.670000076293945,27.75,27.84000015258789,34199100,23.05909538269043
ORCL,2011-09-02,27.229999542236328,27.450000762939453,26.780000686645508,26.969999313354492,30297500,22.338497161865234
ORCL,2011-09-06,26.030000686645508,26.81999969482422,25.709999084472656,26.489999771118164,30907700,21.94092559814453
ORCL,2011-09-07,26.979999542236328,27.6299991607666,26.75,27.6299991607666,26106200,22.88515281677246
ORCL,2011-09-08,27.450000762939453,27.530000686645508,26.3700008392334,26.719999313354492,50386300,22.13142204284668
ORCL,2011-09-09,26.420000076293945,26.600000381469727,25.770000457763672,26,38961600,21.535076141357422
ORCL,2011-09-12,25.920000076293945,26.770000457763672,25.899999618530273,26.75,37358200,22.156274795532227
ORCL,2011-09-13,26.81999969482422,27.790000915527344,26.760000228881836,27.719999313354492,42359400,22.959697723388672
ORCL,2011-09-14,28.020000457763672,28.579999923706055,27.65999984741211,28.149999618530273,34972000,23.315858840942383
ORCL,2011-09-15,28.610000610351562,29,28.260000228881836,28.950000762939453,28846400,23.978473663330078
ORCL,2011-09-16,29.040000915527344,29.299999237060547,28.799999237060547,29.229999542236328,58059500,24.21038818359375
ORCL,2011-09-19,28.739999771118164,29.239999771118164,28.170000076293945,29.020000457763672,34514300,24.036457061767578
ORCL,2011-09-20,29.239999771118164,29.360000610351562,28.219999313354492,28.350000381469727,50913400,23.481508255004883
ORCL,2011-09-21,29.809999465942383,30.959999084472656,29.469999313354492,29.540000915527344,83318400,24.467164993286133
ORCL,2011-09-22,28.739999771118164,29.030000686645508,27.829999923706055,28.34000015258789,61371400,23.47322654724121
ORCL,2011-09-23,28.100000381469727,29.079999923706055,27.809999465942383,28.899999618530273,43991700,23.937057495117188
ORCL,2011-09-26,29.059999465942383,29.790000915527344,28.649999618530273,29.709999084472656,37762600,24.607961654663086
ORCL,2011-09-27,30.25,30.579999923706055,29.760000228881836,30.1299991607666,38514400,24.955835342407227
ORCL,2011-09-28,30.239999771118164,30.40999984741211,29.420000076293945,29.450000762939453,31357100,24.392608642578125
ORCL,2011-09-29,29.979999542236328,30.6200008392334,29.079999923706055,29.649999618530273,44358800,24.558265686035156
ORCL,2011-09-30,29.260000228881836,29.739999771118164,28.739999771118164,28.739999771118164,42188000,23.804534912109375
ORCL,2011-10-03,28.59000015258789,29.010000228881836,27.920000076293945,27.940000534057617,45214600,23.141918182373047
ORCL,2011-10-04,27.440000534057617,28.770000457763672,27,28.690000534057617,50300200,23.76311683654785
ORCL,2011-10-05,28.649999618530273,29.59000015258789,28.389999389648438,29.510000228881836,43277100,24.442298889160156
ORCL,2011-10-06,29.459999084472656,30.100000381469727,28.979999542236328,30.06999969482422,34994100,24.906143188476562
ORCL,2011-10-07,30.049999237060547,30.34000015258789,29.549999237060547,29.90999984741211,37977000,24.823152542114258
ORCL,2011-10-10,30.43000030517578,31.030000686645508,30.219999313354492,30.969999313354492,27708200,25.702869415283203
ORCL,2011-10-11,30.899999618530273,31.200000762939453,30.729999542236328,30.93000030517578,25382700,25.6696720123291
ORCL,2011-10-12,31.3700008392334,31.549999237060547,31.079999923706055,31.110000610351562,30322800,25.81905746459961
ORCL,2011-10-13,30.959999084472656,31.299999237060547,30.56999969482422,31.139999389648438,27161500,25.84395408630371
ORCL,2011-10-14,31.559999465942383,31.860000610351562,31.270000457763672,31.850000381469727,23613200,26.433208465576172
ORCL,2011-10-17,31.59000015258789,31.75,30.950000762939453,31.229999542236328,25074700,25.918649673461914
ORCL,2011-10-18,31.139999389648438,32,30.770000457763672,31.8799991607666,29754800,26.45810890197754
ORCL,2011-10-19,31.829999923706055,32.18000030517578,31.25,31.489999771118164,25586300,26.134429931640625
ORCL,2011-10-20,31.59000015258789,31.75,30.8799991607666,31.530000686645508,25102300,26.167631149291992
ORCL,2011-10-21,31.940000534057617,32.25,31.81999969482422,32.119998931884766,32837700,26.657291412353516
ORCL,2011-10-24,32.0099983215332,32.91999816894531,32.0099983215332,32.869998931884766,27941900,27.27972984313965
ORCL,2011-10-25,32.91999816894531,32.95000076293945,32.27000045776367,32.369998931884766,30540900,26.86477279663086
ORCL,2011-10-26,32.72999954223633,32.7599983215332,31.559999465942383,32.400001525878906,33683500,26.889665603637695
ORCL,2011-10-27,33.09000015258789,33.810001373291016,32.95000076293945,33.65999984741211,35578800,27.93537139892578
ORCL,2011-10-28,33.5,33.79999923706055,33.400001525878906,33.689998626708984,26333800,27.960268020629883
ORCL,2011-10-31,33.25,33.369998931884766,32.7599983215332,32.77000045776367,28859900,27.196739196777344
ORCL,2011-11-01,31.959999084472656,32.209999084472656,31.6200008392334,31.690000534057617,31480100,26.3004150390625
ORCL,2011-11-02,31.959999084472656,32.63999938964844,31.799999237060547,32.279998779296875,26470800,26.79007339477539
ORCL,2011-11-03,32.2599983215332,33.150001525878906,32.18000030517578,33.11000061035156,27467100,27.478910446166992
ORCL,2011-11-04,32.81999969482422,32.880001068115234,32.119998931884766,32.54999923706055,23837800,27.014158248901367
ORCL,2011-11-07,32.38999938964844,32.91999816894531,31.799999237060547,32.869998931884766,23980000,27.27972984313965
ORCL,2011-11-08,33.130001068115234,33.7599983215332,32.849998474121094,33.61000061035156,30171400,27.89387321472168
ORCL,2011-11-09,32.84000015258789,32.84000015258789,31.440000534057617,31.59000015258789,36933000,26.217422485351562
ORCL,2011-11-10,31.940000534057617,32.029998779296875,31.299999237060547,31.729999542236328,25303800,26.333616256713867
ORCL,2011-11-11,32.02000045776367,32.7599983215332,32,32.369998931884766,21664700,26.86477279663086
ORCL,2011-11-14,32.29999923706055,32.5099983215332,32.08000183105469,32.29999923706055,16781600,26.80667495727539
ORCL,2011-11-15,32.209999084472656,33.15999984741211,32.13999938964844,32.959999084472656,21397300,27.354433059692383
ORCL,2011-11-16,32.599998474121094,33.060001373291016,31.989999771118164,31.989999771118164,24295200,26.549394607543945
ORCL,2011-11-17,31.850000381469727,32,30.469999313354492,30.81999969482422,41500400,25.578378677368164
ORCL,2011-11-18,30.729999542236328,30.889999389648438,30.290000915527344,30.600000381469727,26601000,25.395793914794922
ORCL,2011-11-21,30.190000534057617,30.350000381469727,29.540000915527344,29.90999984741211,25360400,24.823152542114258
ORCL,2011-11-22,29.579999923706055,29.920000076293945,29.270000457763672,29.809999465942383,25437400,24.74014663696289
ORCL,2011-11-23,29.5,29.59000015258789,28.989999771118164,29,24399700,24.067907333374023
ORCL,2011-11-25,28.68000030517578,29.329999923706055,28.610000610351562,28.739999771118164,13641400,23.852127075195312
ORCL,2011-11-28,29.450000762939453,30.059999465942383,29.360000610351562,29.8700008392334,21067200,24.78995132446289
ORCL,2011-11-29,29.93000030517578,30.15999984741211,29.690000534057617,29.739999771118164,20155800,24.682056427001953
ORCL,2011-11-30,30.690000534057617,31.459999084472656,30.649999618530273,31.350000381469727,31879500,26.018247604370117
ORCL,2011-12-01,31.399999618530273,31.780000686645508,31.139999389648438,31.670000076293945,22197000,26.2838191986084
ORCL,2011-12-02,32,32.04999923706055,31.200000762939453,31.200000762939453,22391200,25.893749237060547
ORCL,2011-12-05,31.809999465942383,32.2400016784668,31.549999237060547,31.899999618530273,19992200,26.47470474243164
ORCL,2011-12-06,32.040000915527344,32.11000061035156,31.540000915527344,31.729999542236328,21049900,26.333616256713867
ORCL,2011-12-07,31.290000915527344,31.809999465942383,30.81999969482422,31.540000915527344,31366000,26.175931930541992
ORCL,2011-12-08,31.239999771118164,31.5,30.649999618530273,30.739999771118164,24494300,25.511980056762695
ORCL,2011-12-09,30.84000015258789,31.850000381469727,30.809999465942383,31.690000534057617,22621000,26.3004150390625
ORCL,2011-12-12,31.399999618530273,31.399999618530273,30.770000457763672,31.31999969482422,22536100,25.99334716796875
ORCL,2011-12-13,31.690000534057617,31.899999618530273,30.600000381469727,30.829999923706055,25309900,25.58667755126953
ORCL,2011-12-14,30.670000076293945,30.75,29.75,29.8700008392334,26644600,24.78995132446289
ORCL,2011-12-15,30.139999389648438,30.200000762939453,28.809999465942383,29.030000686645508,43170300,24.09281349182129
ORCL,2011-12-16,29.260000228881836,30.06999969482422,28.959999084472656,29.209999084472656,46100600,24.242191314697266
ORCL,2011-12-19,29.40999984741211,29.440000534057617,28.5,28.610000610351562,24849700,23.744243621826172
ORCL,2011-12-20,29.059999465942383,29.489999771118164,28.8700008392334,29.170000076293945,46428300,24.209003448486328
ORCL,2011-12-21,25.670000076293945,25.989999771118164,24.90999984741211,25.770000457763672,183503900,21.387243270874023
ORCL,2011-12-22,25.860000610351562,25.8700008392334,25.3799991607666,25.690000534057617,44203700,21.320850372314453
ORCL,2011-12-23,25.799999237060547,26.079999923706055,25.75,26.059999465942383,32292800,21.62792205810547
ORCL,2011-12-27,26.059999465942383,26.200000762939453,25.559999465942383,25.6299991607666,21312400,21.27105712890625
ORCL,2011-12-28,25.68000030517578,25.760000228881836,25.329999923706055,25.510000228881836,25412300,21.171464920043945
ORCL,2011-12-29,25.670000076293945,25.84000015258789,25.5,25.799999237060547,19249800,21.412141799926758
ORCL,2011-12-30,25.729999542236328,25.8799991607666,25.6200008392334,25.649999618530273,19168800,21.287649154663086
ORCL,2012-01-03,26.329999923706055,26.65999984741211,25.829999923706055,25.860000610351562,37911800,21.461936950683594
ORCL,2012-01-04,25.950000762939453,26.229999542236328,25.549999237060547,26.010000228881836,45418500,21.586423873901367
ORCL,2012-01-05,26.010000228881836,26.899999618530273,25.90999984741211,26.59000015258789,50873400,22.067785263061523
ORCL,2012-01-06,26.670000076293945,27.149999618530273,26.360000610351562,26.93000030517578,55685000,22.349964141845703
ORCL,2012-01-09,26.899999618530273,27.1200008392334,26.65999984741211,27.030000686645508,38481100,22.483049392700195
ORCL,2012-01-10,27.18000030517578,27.600000381469727,26.850000381469727,26.969999313354492,48976300,22.433134078979492
ORCL,2012-01-11,26.989999771118164,27.100000381469727,26.75,26.889999389648438,30836000,22.366586685180664
ORCL,2012-01-12,27.020000457763672,27.260000228881836,26.6200008392334,27.170000076293945,31775700,22.5994930267334
ORCL,2012-01-13,27.040000915527344,27.3700008392334,26.850000381469727,27.34000015258789,31482600,22.74089813232422
ORCL,2012-01-17,27.68000030517578,27.8799991607666,27.479999542236328,27.65999984741211,35769400,23.007068634033203
ORCL,2012-01-18,27.709999084472656,28.450000762939453,27.610000610351562,28.34000015258789,35343800,23.57267951965332
ORCL,2012-01-19,28.479999542236328,28.799999237060547,28.25,28.559999465942383,36353100,23.755666732788086
ORCL,2012-01-20,28.389999389648438,28.950000762939453,28.270000457763672,28.709999084472656,37014000,23.880441665649414
ORCL,2012-01-23,28.729999542236328,28.90999984741211,28.280000686645508,28.389999389648438,27438400,23.614261627197266
ORCL,2012-01-24,28.329999923706055,28.739999771118164,28.25,28.510000228881836,23700900,23.71409034729004
ORCL,2012-01-25,28.260000228881836,28.639999389648438,27.959999084472656,28.510000228881836,39274500,23.71409034729004
ORCL,2012-01-26,28.559999465942383,28.84000015258789,28.149999618530273,28.290000915527344,34646400,23.53108787536621
ORCL,2012-01-27,28.239999771118164,28.6299991607666,28.1299991607666,28.420000076293945,24561500,23.63922691345215
ORCL,2012-01-30,28.190000534057617,28.690000534057617,28.020000457763672,28.600000381469727,23294900,23.7889404296875
ORCL,2012-01-31,28.729999542236328,28.739999771118164,28.049999237060547,28.209999084472656,32744000,23.464542388916016
ORCL,2012-02-01,28.479999542236328,28.940000534057617,28.110000610351562,28.8799991607666,38240800,24.021846771240234
ORCL,2012-02-02,28.8700008392334,29.25,28.709999084472656,28.809999465942383,27334400,23.963621139526367
ORCL,2012-02-03,29.1299991607666,29.219999313354492,28.780000686645508,29.110000610351562,26277200,24.213159561157227
ORCL,2012-02-06,29.030000686645508,29.06999969482422,28.809999465942383,29,16582600,24.121654510498047
ORCL,2012-02-07,28.90999984741211,29,28.75,28.950000762939453,20291700,24.08006477355957
ORCL,2012-02-08,28.920000076293945,28.989999771118164,28.3799991607666,28.729999542236328,29842600,23.897079467773438
ORCL,2012-02-09,28.850000381469727,28.899999618530273,28.350000381469727,28.889999389648438,31795300,24.03015899658203
ORCL,2012-02-10,28.549999237060547,28.639999389648438,28.280000686645508,28.5,30232000,23.705760955810547
ORCL,2012-02-13,28.59000015258789,28.670000076293945,28.350000381469727,28.43000030517578,20015200,23.647533416748047
ORCL,2012-02-14,28.31999969482422,28.450000762939453,28.030000686645508,28.239999771118164,30267900,23.489498138427734
ORCL,2012-02-15,28.100000381469727,28.350000381469727,27.920000076293945,27.979999542236328,34620600,23.27324104309082
ORCL,2012-02-16,28.15999984741211,29,28.1299991607666,28.950000762939453,36380600,24.08006477355957
ORCL,2012-02-17,29.030000686645508,29.030000686645508,28.639999389648438,28.790000915527344,34061000,23.946983337402344
ORCL,2012-02-21,28.799999237060547,28.979999542236328,28.489999771118164,28.739999771118164,20612200,23.90538787841797
ORCL,2012-02-22,28.719999313354492,29.079999923706055,28.5,28.549999237060547,25207600,23.747350692749023
ORCL,2012-02-23,28.610000610351562,28.8799991607666,28.31999969482422,28.809999465942383,25319100,23.963621139526367
ORCL,2012-02-24,29.059999465942383,29.540000915527344,28.84000015258789,29.25,24952400,24.329599380493164
ORCL,2012-02-27,29,29.3799991607666,28.760000228881836,29.260000228881836,30419400,24.337915420532227
ORCL,2012-02-28,29.239999771118164,29.389999389648438,29,29.389999389648438,29889400,24.446046829223633
ORCL,2012-02-29,29.399999618530273,29.440000534057617,29.020000457763672,29.25,33160700,24.329599380493164
ORCL,2012-03-01,29.399999618530273,29.969999313354492,29.229999542236328,29.829999923706055,32909600,24.81203269958496
ORCL,2012-03-02,29.850000381469727,30.25,29.760000228881836,29.959999084472656,28177200,24.920162200927734
ORCL,2012-03-05,30.239999771118164,30.420000076293945,29.920000076293945,30.239999771118164,33786600,25.153057098388672
ORCL,2012-03-06,29.940000534057617,30.399999618530273,29.709999084472656,29.940000534057617,28971600,24.903532028198242
ORCL,2012-03-07,30.049999237060547,30.280000686645508,29.829999923706055,30.219999313354492,23691100,25.13642692565918
ORCL,2012-03-08,30.399999618530273,30.440000534057617,29.850000381469727,30.06999969482422,30927300,25.011653900146484
ORCL,2012-03-09,30.049999237060547,30.290000915527344,29.899999618530273,30.1299991607666,30056300,25.06156349182129
ORCL,2012-03-12,29.719999313354492,29.920000076293945,29.200000762939453,29.709999084472656,40933900,24.71221923828125
ORCL,2012-03-13,29.989999771118164,30.229999542236328,29.90999984741211,30.1299991607666,32329200,25.06156349182129
ORCL,2012-03-14,30,30.15999984741211,29.690000534057617,29.84000015258789,30994400,24.82035255432129
ORCL,2012-03-15,29.959999084472656,30.1299991607666,29.739999771118164,30.059999465942383,35528500,25.003345489501953
ORCL,2012-03-16,30.110000610351562,30.15999984741211,29.579999923706055,29.739999771118164,38651200,24.737165451049805
ORCL,2012-03-19,29.59000015258789,29.889999389648438,29.43000030517578,29.760000228881836,32519400,24.75380516052246
ORCL,2012-03-20,29.700000762939453,30.139999389648438,29.549999237060547,30.100000381469727,46126400,25.036619186401367
ORCL,2012-03-21,30.8700008392334,31.149999618530273,29.34000015258789,29.40999984741211,94678000,24.46268081665039
ORCL,2012-03-22,29.329999923706055,29.329999923706055,28.559999465942383,28.6299991607666,59763200,23.81389045715332
ORCL,2012-03-23,28.690000534057617,28.889999389648438,28.520000457763672,28.549999237060547,36696300,23.747350692749023
ORCL,2012-03-26,28.780000686645508,29.190000534057617,28.649999618530273,29.15999984741211,30044300,24.254737854003906
ORCL,2012-03-27,29.170000076293945,29.520000457763672,29,29.350000381469727,31710000,24.41278076171875
ORCL,2012-03-28,29.3799991607666,29.549999237060547,29.139999389648438,29.360000610351562,29405300,24.421100616455078
ORCL,2012-03-29,29.209999084472656,29.579999923706055,29.100000381469727,29.299999237060547,34035400,24.371187210083008
ORCL,2012-03-30,29.459999084472656,29.489999771118164,29.040000915527344,29.15999984741211,32006100,24.254737854003906
ORCL,2012-04-02,29.1200008392334,29.68000030517578,29,29.530000686645508,28525300,24.562498092651367
ORCL,2012-04-03,29.610000610351562,29.700000762939453,29.1200008392334,29.389999389648438,29995400,24.446046829223633
ORCL,2012-04-04,29.190000534057617,29.479999542236328,28.93000030517578,29.15999984741211,31154000,24.254737854003906
ORCL,2012-04-05,29.149999618530273,29.6299991607666,29.1299991607666,29.559999465942383,43273500,24.58745002746582
ORCL,2012-04-09,29.100000381469727,29.25,29,29.010000228881836,21528500,24.179048538208008
ORCL,2012-04-10,28.8799991607666,28.959999084472656,28.079999923706055,28.350000381469727,41175000,23.62895393371582
ORCL,2012-04-11,28.489999771118164,28.549999237060547,28.040000915527344,28.139999389648438,30390100,23.453927993774414
ORCL,2012-04-12,28.31999969482422,28.719999313354492,28.15999984741211,28.700000762939453,29414300,23.92067527770996
ORCL,2012-04-13,28.700000762939453,28.770000457763672,28.489999771118164,28.559999465942383,16685800,23.803985595703125
ORCL,2012-04-16,28.579999923706055,28.770000457763672,28.309999465942383,28.639999389648438,21476800,23.870662689208984
ORCL,2012-04-17,28.719999313354492,29.440000534057617,28.700000762939453,29.280000686645508,24985300,24.404094696044922
ORCL,2012-04-18,29.1299991607666,29.350000381469727,29.100000381469727,29.1299991607666,21151400,24.27907371520996
ORCL,2012-04-19,28.989999771118164,29.459999084472656,28.670000076293945,29.010000228881836,26462100,24.179048538208008
ORCL,2012-04-20,29.1200008392334,29.530000686645508,28.8799991607666,28.8799991607666,35727900,24.07070541381836
ORCL,2012-04-23,28.600000381469727,28.65999984741211,28.260000228881836,28.479999542236328,23045500,23.737316131591797
ORCL,2012-04-24,28.530000686645508,28.850000381469727,28.520000457763672,28.690000534057617,20486900,23.91234016418457
ORCL,2012-04-25,28.68000030517578,28.989999771118164,28.600000381469727,28.8700008392334,26902800,24.06236457824707
ORCL,2012-04-26,28.84000015258789,29.219999313354492,28.739999771118164,29.020000457763672,20548300,24.1873836517334
ORCL,2012-04-27,29.059999465942383,29.440000534057617,29.059999465942383,29.239999771118164,16847800,24.37074851989746
ORCL,2012-04-30,29.229999542236328,29.420000076293945,29.200000762939453,29.399999618530273,18568500,24.504106521606445
ORCL,2012-05-01,29.450000762939453,29.780000686645508,29.290000915527344,29.56999969482422,19965400,24.64579963684082
ORCL,2012-05-02,29.420000076293945,29.790000915527344,29.190000534057617,29.709999084472656,22579000,24.762483596801758
ORCL,2012-05-03,29.739999771118164,29.81999969482422,29.34000015258789,29.3799991607666,19175800,24.4874324798584
ORCL,2012-05-04,29.100000381469727,29.149999618530273,28.40999984741211,28.40999984741211,33934300,23.67896270751953
ORCL,2012-05-07,28.34000015258789,28.450000762939453,27.850000381469727,27.920000076293945,33670500,23.27056121826172
ORCL,2012-05-08,27.709999084472656,28.020000457763672,27.530000686645508,27.93000030517578,24660200,23.278900146484375
ORCL,2012-05-09,27.6200008392334,27.90999984741211,27.40999984741211,27.780000686645508,25521100,23.153879165649414
ORCL,2012-05-10,27.700000762939453,27.75,26.739999771118164,27.020000457763672,52653300,22.520437240600586
ORCL,2012-05-11,26.969999313354492,27.309999465942383,26.770000457763672,27,25588900,22.50377082824707
ORCL,2012-05-14,26.729999542236328,27.309999465942383,26.65999984741211,26.959999084472656,22485200,22.470426559448242
ORCL,2012-05-15,27.020000457763672,27.530000686645508,26.940000534057617,27.059999465942383,26392900,22.553775787353516
ORCL,2012-05-16,27.15999984741211,27.40999984741211,26.68000030517578,26.719999313354492,29672800,22.27039909362793
ORCL,2012-05-17,26.700000762939453,26.719999313354492,26.25,26.25,29440600,21.878665924072266
ORCL,2012-05-18,26.290000915527344,26.290000915527344,25.329999923706055,25.610000610351562,68182500,21.345247268676758
ORCL,2012-05-21,25.540000915527344,26.459999084472656,25.530000686645508,26.260000228881836,30712700,21.887001037597656
ORCL,2012-05-22,26.329999923706055,26.489999771118164,26.06999969482422,26.360000610351562,22122800,21.970348358154297
ORCL,2012-05-23,26.1200008392334,26.850000381469727,26.040000915527344,26.68000030517578,33179600,22.2370548248291
ORCL,2012-05-24,26.6200008392334,26.649999618530273,25.899999618530273,26.1200008392334,34232000,21.77031135559082
ORCL,2012-05-25,26.18000030517578,26.329999923706055,26.040000915527344,26.139999389648438,18642900,21.7869815826416
ORCL,2012-05-29,26.40999984741211,26.780000686645508,26.15999984741211,26.459999084472656,24139900,22.05368995666504
ORCL,2012-05-30,26.190000534057617,26.34000015258789,25.979999542236328,26.170000076293945,21538300,21.811986923217773
ORCL,2012-05-31,26.219999313354492,26.719999313354492,26.170000076293945,26.469999313354492,32192300,22.06202507019043
ORCL,2012-06-01,25.979999542236328,26.280000686645508,25.899999618530273,26,30739700,21.670297622680664
ORCL,2012-06-04,26.040000915527344,26.34000015258789,25.84000015258789,26.200000762939453,28945200,21.836992263793945
ORCL,2012-06-05,26.06999969482422,26.940000534057617,26.06999969482422,26.709999084472656,28412000,22.262062072753906
ORCL,2012-06-06,26.989999771118164,27.56999969482422,26.8799991607666,27.530000686645508,27639000,22.945514678955078
ORCL,2012-06-07,27.75,27.760000228881836,27.18000030517578,27.18000030517578,32896100,22.65378761291504
ORCL,2012-06-08,27.040000915527344,27.270000457763672,26.799999237060547,27.15999984741211,22343200,22.637121200561523
ORCL,2012-06-11,27.3799991607666,27.420000076293945,26.770000457763672,26.809999465942383,20470800,22.345407485961914
ORCL,2012-06-12,27,27.149999618530273,26.729999542236328,27.030000686645508,26186900,22.528779983520508
ORCL,2012-06-13,26.8799991607666,27.3799991607666,26.790000915527344,27.020000457763672,19638800,22.520437240600586
ORCL,2012-06-14,27.09000015258789,27.350000381469727,26.510000228881836,26.90999984741211,34311700,22.42875862121582
ORCL,2012-06-15,27.110000610351562,27.760000228881836,26.989999771118164,27.700000762939453,40136400,23.087200164794922
ORCL,2012-06-18,27.43000030517578,27.43000030517578,26.690000534057617,27.1200008392334,38322000,22.60378646850586
ORCL,2012-06-19,28.389999389648438,28.75,27.530000686645508,27.959999084472656,81048700,23.303903579711914
ORCL,2012-06-20,28.040000915527344,28.579999923706055,27.940000534057617,28.489999771118164,29281700,23.745643615722656
ORCL,2012-06-21,28.489999771118164,28.639999389648438,27.75,27.809999465942383,32721900,23.178884506225586
ORCL,2012-06-22,27.90999984741211,28.139999389648438,27.790000915527344,28,22163000,23.337244033813477
ORCL,2012-06-25,27.540000915527344,27.75,27.239999771118164,27.6200008392334,24918800,23.02052116394043
ORCL,2012-06-26,27.6299991607666,27.950000762939453,27.520000457763672,27.829999923706055,20614200,23.195545196533203
ORCL,2012-06-27,27.760000228881836,28.459999084472656,27.760000228881836,28.170000076293945,19388200,23.47892951965332
ORCL,2012-06-28,28.030000686645508,28.260000228881836,27.729999542236328,28.170000076293945,27175800,23.47892951965332
ORCL,2012-06-29,28.809999465942383,29.709999084472656,28.790000915527344,29.700000762939453,35545300,24.754148483276367
ORCL,2012-07-02,29.530000686645508,29.799999237060547,29.149999618530273,29.799999237060547,24445300,24.83749008178711
ORCL,2012-07-03,29.6299991607666,29.979999542236328,29.610000610351562,29.969999313354492,14468000,24.97918128967285
ORCL,2012-07-05,29.829999923706055,29.93000030517578,29.709999084472656,29.719999313354492,19244600,24.770811080932617
ORCL,2012-07-06,29.3700008392334,29.479999542236328,28.940000534057617,29.18000030517578,25259400,24.32073974609375
ORCL,2012-07-09,29.229999542236328,29.360000610351562,29.020000457763672,29.100000381469727,21873200,24.254070281982422
ORCL,2012-07-10,29.360000610351562,29.600000381469727,28.850000381469727,29.049999237060547,23424100,24.212390899658203
ORCL,2012-07-11,28.979999542236328,29.31999969482422,28.90999984741211,29.229999542236328,27247300,24.41283416748047
ORCL,2012-07-12,29.450000762939453,29.469999313354492,28.610000610351562,28.81999969482422,23562000,24.070404052734375
ORCL,2012-07-13,28.8700008392334,29.65999984741211,28.75,29.579999923706055,22026800,24.705158233642578
ORCL,2012-07-16,29.43000030517578,29.75,29.280000686645508,29.520000457763672,16819600,24.65504264831543
ORCL,2012-07-17,29.709999084472656,30.049999237060547,29.3700008392334,29.920000076293945,23897100,24.989126205444336
ORCL,2012-07-18,29.84000015258789,30.760000228881836,29.81999969482422,30.5,24988700,25.47353744506836
ORCL,2012-07-19,30.600000381469727,31.110000610351562,30.559999465942383,30.8700008392334,26180000,25.782562255859375
ORCL,2012-07-20,30.65999984741211,30.829999923706055,30.100000381469727,30.1200008392334,25013000,25.15616226196289
ORCL,2012-07-23,29.530000686645508,29.799999237060547,29.110000610351562,29.649999618530273,23403200,24.76361846923828
ORCL,2012-07-24,29.59000015258789,29.670000076293945,29.06999969482422,29.31999969482422,23707500,24.488008499145508
ORCL,2012-07-25,29.299999237060547,29.559999465942383,29.1200008392334,29.260000228881836,22389100,24.437894821166992
ORCL,2012-07-26,29.790000915527344,30.360000610351562,29.700000762939453,30,26746600,25.05593490600586
ORCL,2012-07-27,30.299999237060547,30.84000015258789,30.040000915527344,30.770000457763672,23852100,25.69904327392578
ORCL,2012-07-30,30.690000534057617,31,30.399999618530273,30.579999923706055,20919700,25.540355682373047
ORCL,2012-07-31,30.559999465942383,30.690000534057617,30.170000076293945,30.200000762939453,20951600,25.222980499267578
ORCL,2012-08-01,30.34000015258789,30.520000457763672,30.030000686645508,30.31999969482422,17344400,25.32320785522461
ORCL,2012-08-02,29.8700008392334,30.399999618530273,29.739999771118164,29.920000076293945,22103400,24.989126205444336
ORCL,2012-08-03,30.530000686645508,30.8700008392334,30.3799991607666,30.719999313354492,17767200,25.657276153564453
ORCL,2012-08-06,30.920000076293945,31.25,30.780000686645508,31,18658400,25.891136169433594
ORCL,2012-08-07,31.219999313354492,31.700000762939453,31.149999618530273,31.5,21692700,26.308734893798828
ORCL,2012-08-08,31.34000015258789,31.809999465942383,31.06999969482422,31.15999984741211,22436100,26.024770736694336
ORCL,2012-08-09,31.15999984741211,31.549999237060547,31.149999618530273,31.3700008392334,14578500,26.20016098022461
ORCL,2012-08-10,31.190000534057617,31.6200008392334,31.079999923706055,31.610000610351562,13848800,26.40060806274414
ORCL,2012-08-13,31.450000762939453,31.549999237060547,31.200000762939453,31.360000610351562,14362100,26.191810607910156
ORCL,2012-08-14,31.5,31.6299991607666,31.239999771118164,31.350000381469727,13806800,26.183460235595703
ORCL,2012-08-15,31.329999923706055,31.690000534057617,31.329999923706055,31.549999237060547,16230100,26.35049057006836
ORCL,2012-08-16,31.639999389648438,32.209999084472656,31.540000915527344,32.029998779296875,20333700,26.751388549804688
ORCL,2012-08-17,32.09000015258789,32.29999923706055,31.90999984741211,32.20000076293945,20814500,26.893373489379883
ORCL,2012-08-20,32.099998474121094,32.150001525878906,31.899999618530273,32.040000915527344,11189200,26.759740829467773
ORCL,2012-08-21,32.02000045776367,32.27000045776367,31.719999313354492,31.75,19673100,26.517536163330078
ORCL,2012-08-22,31.739999771118164,31.850000381469727,31.520000457763672,31.700000762939453,18087900,26.475780487060547
ORCL,2012-08-23,31.559999465942383,31.75,31.309999465942383,31.59000015258789,14201700,26.383909225463867
ORCL,2012-08-24,31.34000015258789,32,31.25,31.950000762939453,14811400,26.68457794189453
ORCL,2012-08-27,32.06999969482422,32.06999969482422,31.75,31.829999923706055,14708300,26.584346771240234
ORCL,2012-08-28,31.719999313354492,32,31.559999465942383,31.579999923706055,15993500,26.37554931640625
ORCL,2012-08-29,31.649999618530273,31.889999389648438,31.459999084472656,31.489999771118164,15845300,26.30038833618164
ORCL,2012-08-30,31.299999237060547,31.3799991607666,31.15999984741211,31.170000076293945,17984700,26.033119201660156
ORCL,2012-08-31,31.459999084472656,31.760000228881836,31.1299991607666,31.649999618530273,21240300,26.434019088745117
ORCL,2012-09-04,31.6299991607666,31.799999237060547,31.219999313354492,31.56999969482422,16654700,26.3671932220459
ORCL,2012-09-05,31.649999618530273,32.11000061035156,31.610000610351562,32.06999969482422,22994600,26.78479766845703
ORCL,2012-09-06,32.18000030517578,32.790000915527344,32.15999984741211,32.630001068115234,22699700,27.252511978149414
ORCL,2012-09-07,32.63999938964844,32.63999938964844,32.27000045776367,32.599998474121094,19068700,27.22745132446289
ORCL,2012-09-10,32.59000015258789,32.75,32.29999923706055,32.310001373291016,18589900,26.98525047302246
ORCL,2012-09-11,32.290000915527344,32.459999084472656,32.15999984741211,32.31999969482422,21554800,26.993600845336914
ORCL,2012-09-12,32.5,32.5,32.2400016784668,32.2599983215332,20602100,26.94348907470703
ORCL,2012-09-13,32.31999969482422,32.790000915527344,32.09000015258789,32.619998931884766,27451700,27.24416160583496
ORCL,2012-09-14,32.650001525878906,33,32.599998474121094,32.95000076293945,23162900,27.5197696685791
ORCL,2012-09-17,32.810001373291016,33.130001068115234,32.75,33.099998474121094,25017900,27.645051956176758
ORCL,2012-09-18,33.099998474121094,33.27000045776367,32.939998626708984,33.02000045776367,25285000,27.578237533569336
ORCL,2012-09-19,33.0099983215332,33.08000183105469,32.560001373291016,32.779998779296875,20913400,27.377792358398438
ORCL,2012-09-20,32.599998474121094,32.880001068115234,32.189998626708984,32.2599983215332,38005700,26.94348907470703
ORCL,2012-09-21,33.029998779296875,33.290000915527344,32.279998779296875,32.470001220703125,62905800,27.118877410888672
ORCL,2012-09-24,32.25,32.439998626708984,32.08000183105469,32.220001220703125,18511200,26.910079956054688
ORCL,2012-09-25,32.18000030517578,32.22999954223633,31.25,31.299999237060547,30757800,26.141695022583008
ORCL,2012-09-26,31.020000457763672,31.079999923706055,30.56999969482422,30.729999542236328,29234500,25.665630340576172
ORCL,2012-09-27,30.760000228881836,31.420000076293945,30.700000762939453,31.219999313354492,23400200,26.074878692626953
ORCL,2012-09-28,31.1299991607666,31.610000610351562,31.06999969482422,31.459999084472656,27014800,26.27532958984375
ORCL,2012-10-01,31.709999084472656,32,31.540000915527344,31.670000076293945,28412900,26.45071792602539
ORCL,2012-10-02,31.790000915527344,32.0099983215332,31.399999618530273,31.649999618530273,21859900,26.434019088745117
ORCL,2012-10-03,31.809999465942383,32.04999923706055,31.690000534057617,31.81999969482422,19700800,26.576000213623047
ORCL,2012-10-04,31.850000381469727,31.979999542236328,31.649999618530273,31.899999618530273,25156900,26.6428165435791
ORCL,2012-10-05,32.04999923706055,32.09000015258789,31.280000686645508,31.389999389648438,31239000,26.21686553955078
ORCL,2012-10-08,31.200000762939453,31.3799991607666,30.860000610351562,31.18000030517578,22261500,26.04147720336914
ORCL,2012-10-09,31.059999465942383,31.100000381469727,30.440000534057617,30.649999618530273,23311300,25.59882164001465
ORCL,2012-10-10,30.579999923706055,30.719999313354492,30.43000030517578,30.579999923706055,23103700,25.590452194213867
ORCL,2012-10-11,30.729999542236328,31.09000015258789,30.6200008392334,30.719999313354492,20436300,25.707605361938477
ORCL,2012-10-12,30.68000030517578,31.190000534057617,30.68000030517578,31,18639800,25.941919326782227
ORCL,2012-10-15,31.059999465942383,31.3799991607666,31.020000457763672,31.299999237060547,26143200,26.19297218322754
ORCL,2012-10-16,31.399999618530273,31.889999389648438,31.280000686645508,31.8700008392334,22024500,26.669963836669922
ORCL,2012-10-17,31.530000686645508,31.700000762939453,31.209999084472656,31.229999542236328,28326200,26.1343936920166
ORCL,2012-10-18,31.139999389648438,31.239999771118164,30.760000228881836,31.1200008392334,26013900,26.042343139648438
ORCL,2012-10-19,31.06999969482422,31.25,30.399999618530273,30.479999542236328,26239700,25.506771087646484
ORCL,2012-10-22,30.59000015258789,30.889999389648438,30.309999465942383,30.799999237060547,17338400,25.774553298950195
ORCL,2012-10-23,30.520000457763672,30.84000015258789,30.450000762939453,30.59000015258789,21384700,25.598819732666016
ORCL,2012-10-24,30.899999618530273,30.950000762939453,30.3700008392334,30.600000381469727,21642700,25.6071834564209
ORCL,2012-10-25,30.8700008392334,31.219999313354492,30.709999084472656,30.860000610351562,20696000,25.824766159057617
ORCL,2012-10-26,30.809999465942383,31.100000381469727,30.610000610351562,30.989999771118164,19815600,25.93354606628418
ORCL,2012-10-31,31.239999771118164,31.389999389648438,30.860000610351562,31.079999923706055,21844400,26.008869171142578
ORCL,2012-11-01,31.200000762939453,31.520000457763672,30.93000030517578,31.479999542236328,22886100,26.343597412109375
ORCL,2012-11-02,31.799999237060547,31.809999465942383,31.18000030517578,31.209999084472656,17251200,26.117656707763672
ORCL,2012-11-05,30.950000762939453,31.350000381469727,30.770000457763672,31.25,13590100,26.1511287689209
ORCL,2012-11-06,31.43000030517578,31.90999984741211,31.329999923706055,31.6299991607666,15018800,26.46912956237793
ORCL,2012-11-07,31.299999237060547,31.350000381469727,30.760000228881836,30.790000915527344,22295700,25.76618766784668
ORCL,2012-11-08,30.729999542236328,30.979999542236328,30.40999984741211,30.420000076293945,17902800,25.456552505493164
ORCL,2012-11-09,30.399999618530273,30.729999542236328,30.270000457763672,30.350000381469727,15537900,25.397977828979492
ORCL,2012-11-12,30.40999984741211,30.549999237060547,30.09000015258789,30.299999237060547,10964600,25.356138229370117
ORCL,2012-11-13,30.079999923706055,30.5,29.889999389648438,30.020000457763672,20901000,25.12181854248047
ORCL,2012-11-14,30.100000381469727,30.149999618530273,29.520000457763672,29.579999923706055,22562900,24.753616333007812
ORCL,2012-11-15,29.579999923706055,30.06999969482422,29.559999465942383,29.950000762939453,26295000,25.063241958618164
ORCL,2012-11-16,30.030000686645508,30.1299991607666,29.780000686645508,30,25491700,25.10508155822754
ORCL,2012-11-19,30.25,30.260000228881836,29.850000381469727,30.139999389648438,22551100,25.22224235534668
ORCL,2012-11-20,30.020000457763672,30.200000762939453,29.780000686645508,30.200000762939453,17448200,25.27245330810547
ORCL,2012-11-21,30.190000534057617,30.530000686645508,30.1299991607666,30.399999618530273,17423900,25.4398193359375
ORCL,2012-11-23,30.649999618530273,31.059999465942383,30.579999923706055,30.920000076293945,8211500,25.87497329711914
ORCL,2012-11-26,30.719999313354492,30.969999313354492,30.579999923706055,30.959999084472656,15644900,25.908451080322266
ORCL,2012-11-27,31.200000762939453,31.770000457763672,31.15999984741211,31.219999313354492,24696300,26.126020431518555
ORCL,2012-11-28,31.149999618530273,31.81999969482422,30.989999771118164,31.799999237060547,21603200,26.61138916015625
ORCL,2012-11-29,31.920000076293945,32.13999938964844,31.809999465942383,31.84000015258789,22205300,26.644861221313477
ORCL,2012-11-30,31.850000381469727,32.2400016784668,31.75,32.18000030517578,26610600,26.929384231567383
ORCL,2012-12-03,32.369998931884766,32.5,32.209999084472656,32.310001373291016,22159300,27.03818130493164
ORCL,2012-12-04,32.220001220703125,32.470001220703125,32.0099983215332,32.380001068115234,17391100,27.096759796142578
ORCL,2012-12-05,31.950000762939453,32.119998931884766,31.309999465942383,32,30775300,26.778757095336914
ORCL,2012-12-06,31.989999771118164,32.11000061035156,31.899999618530273,32.029998779296875,25132600,26.803857803344727
ORCL,2012-12-07,32.150001525878906,32.16999816894531,31.770000457763672,31.920000076293945,18421100,26.71181297302246
ORCL,2012-12-10,31.920000076293945,32.22999954223633,31.920000076293945,32.06999969482422,20712600,26.83733558654785
ORCL,2012-12-11,32.18000030517578,32.5,32.02000045776367,32.34000015258789,25716300,27.063283920288086
ORCL,2012-12-12,32.209999084472656,32.380001068115234,31.829999923706055,31.940000534057617,20205300,26.878143310546875
ORCL,2012-12-13,31.93000030517578,32.0099983215332,31.389999389648438,31.610000610351562,20608200,26.600446701049805
ORCL,2012-12-14,31.540000915527344,32.11000061035156,31.440000534057617,31.959999084472656,21930800,26.89497947692871
ORCL,2012-12-17,32,32.470001220703125,31.799999237060547,32.31999969482422,24047300,27.19792366027832
ORCL,2012-12-18,32.4900016784668,32.95000076293945,32.349998474121094,32.880001068115234,37797600,27.66918182373047
ORCL,2012-12-19,33.86000061035156,34.349998474121094,33.83000183105469,34.09000015258789,60937600,28.68741798400879
ORCL,2012-12-20,34.09000015258789,34.25,33.93000030517578,33.939998626708984,28119900,28.56117820739746
ORCL,2012-12-21,33.5099983215332,33.91999816894531,33.20000076293945,33.7599983215332,45601600,28.409709930419922
ORCL,2012-12-24,33.459999084472656,33.63999938964844,33.41999816894531,33.61000061035156,6451900,28.283483505249023
ORCL,2012-12-26,33.66999816894531,33.849998474121094,33.34000015258789,33.61000061035156,13282100,28.283483505249023
ORCL,2012-12-27,33.540000915527344,33.619998931884766,33,33.27000045776367,21600200,27.99736976623535
ORCL,2012-12-28,33.040000915527344,33.4900016784668,33,33.02000045776367,16792100,27.7869930267334
ORCL,2012-12-31,32.90999984741211,33.459999084472656,32.689998626708984,33.31999969482422,25320000,28.039440155029297
ORCL,2013-01-02,34.08000183105469,34.7400016784668,33.93000030517578,34.689998626708984,33758400,29.19232749938965
ORCL,2013-01-03,34.630001068115234,34.75,34.13999938964844,34.310001373291016,21819500,28.872549057006836
ORCL,2013-01-04,34.45000076293945,34.75,34.400001525878906,34.61000061035156,21687300,29.124996185302734
ORCL,2013-01-07,34.439998626708984,34.52000045776367,34.209999084472656,34.43000030517578,14008300,28.973533630371094
ORCL,2013-01-08,34.150001525878906,34.5099983215332,34.060001373291016,34.439998626708984,17408900,28.981948852539062
ORCL,2013-01-09,34.5,34.79999923706055,34.380001068115234,34.459999084472656,18932700,28.998777389526367
ORCL,2013-01-10,34.560001373291016,34.91999816894531,34.40999984741211,34.90999984741211,17843600,29.37746810913086
ORCL,2013-01-11,34.959999084472656,35,34.779998779296875,34.86000061035156,15105200,29.335378646850586
ORCL,2013-01-14,34.83000183105469,35,34.599998474121094,34.959999084472656,14589400,29.419538497924805
ORCL,2013-01-15,34.56999969482422,34.880001068115234,34.52000045776367,34.70000076293945,16263600,29.200740814208984
ORCL,2013-01-16,34.630001068115234,34.869998931884766,34.560001373291016,34.63999938964844,17608200,29.150253295898438
ORCL,2013-01-17,34.7599983215332,34.810001373291016,34.599998474121094,34.619998931884766,17827100,29.1334228515625
ORCL,2013-01-18,34.59000015258789,35.130001068115234,34.40999984741211,35.11000061035156,30088900,29.545766830444336
ORCL,2013-01-22,34.95000076293945,34.97999954223633,34.529998779296875,34.93000030517578,19309500,29.39430046081543
ORCL,2013-01-23,34.959999084472656,35.20000076293945,34.689998626708984,34.689998626708984,17235800,29.19232749938965
ORCL,2013-01-24,34.880001068115234,35.400001525878906,34.810001373291016,34.939998626708984,18662000,29.4027042388916
ORCL,2013-01-25,35,35.400001525878906,34.880001068115234,35.380001068115234,18061300,29.77298355102539
ORCL,2013-01-28,35.40999984741211,35.790000915527344,35.380001068115234,35.540000915527344,20119500,29.907625198364258
ORCL,2013-01-29,35.36000061035156,35.869998931884766,35.06999969482422,35.779998779296875,18284800,30.10957145690918
ORCL,2013-01-30,35.7599983215332,35.880001068115234,35.290000915527344,35.380001068115234,14249900,29.77298355102539
ORCL,2013-01-31,35.27000045776367,35.689998626708984,35.25,35.5099983215332,19077700,29.882381439208984
ORCL,2013-02-01,35.869998931884766,36.310001373291016,35.810001373291016,36.209999084472656,27725700,30.471435546875
ORCL,2013-02-04,35.810001373291016,36,35.029998779296875,35.130001068115234,23595800,29.56260108947754
ORCL,2013-02-05,35.209999084472656,35.720001220703125,35.13999938964844,35.47999954223633,16662700,29.85712432861328
ORCL,2013-02-06,35.310001373291016,35.41999816894531,35.0099983215332,35.099998474121094,15603500,29.537349700927734
ORCL,2013-02-07,35.150001525878906,35.189998626708984,34.45000076293945,34.560001373291016,26869300,29.082931518554688
ORCL,2013-02-08,34.7599983215332,34.97999954223633,34.5,34.900001525878906,19255700,29.369050979614258
ORCL,2013-02-11,34.97999954223633,35.040000915527344,34.54999923706055,34.959999084472656,12648800,29.419538497924805
ORCL,2013-02-12,34.88999938964844,35.25,34.849998474121094,35.11000061035156,14666300,29.545766830444336
ORCL,2013-02-13,35.209999084472656,35.2599983215332,34.880001068115234,34.9900016784668,13176800,29.444782257080078
ORCL,2013-02-14,34.869998931884766,35.06999969482422,34.689998626708984,34.900001525878906,15886800,29.369050979614258
ORCL,2013-02-15,34.79999923706055,34.9900016784668,34.650001525878906,34.810001373291016,18406000,29.293310165405273
ORCL,2013-02-19,34.93000030517578,35.40999984741211,34.81999969482422,35.400001525878906,16446000,29.789813995361328
ORCL,2013-02-20,35.5,35.59000015258789,35,35.0099983215332,16263700,29.46162223815918
ORCL,2013-02-21,34.95000076293945,34.95000076293945,34.16999816894531,34.279998779296875,20923100,28.847299575805664
ORCL,2013-02-22,34.5099983215332,34.779998779296875,34.130001068115234,34.75,13754700,29.24281883239746
ORCL,2013-02-25,35.06999969482422,35.43000030517578,34.27000045776367,34.279998779296875,19992900,28.847299575805664
ORCL,2013-02-26,34.279998779296875,34.56999969482422,34.08000183105469,34.31999969482422,15839500,28.880962371826172
ORCL,2013-02-27,34.25,34.970001220703125,34.060001373291016,34.68000030517578,15671400,29.183910369873047
ORCL,2013-02-28,34.70000076293945,34.86000061035156,34.220001220703125,34.2400016784668,23816400,28.81364631652832
ORCL,2013-03-01,34.119998931884766,34.83000183105469,34,34.630001068115234,20376000,29.141836166381836
ORCL,2013-03-04,34.529998779296875,35.08000183105469,34.400001525878906,35.04999923706055,14750500,29.49527931213379
ORCL,2013-03-05,35.220001220703125,35.68000030517578,35.209999084472656,35.459999084472656,15410100,29.840301513671875
ORCL,2013-03-06,35.5,35.93000030517578,35.47999954223633,35.86000061035156,21340800,30.176912307739258
ORCL,2013-03-07,35.939998626708984,36.130001068115234,35.7599983215332,35.939998626708984,15098100,30.244218826293945
ORCL,2013-03-08,35.939998626708984,36.09000015258789,35.66999816894531,35.709999084472656,14985000,30.050689697265625
ORCL,2013-03-11,35.70000076293945,35.97999954223633,35.63999938964844,35.880001068115234,14111600,30.19373321533203
ORCL,2013-03-12,35.849998474121094,35.849998474121094,35.15999984741211,35.43000030517578,18411100,29.81505584716797
ORCL,2013-03-13,35.81999969482422,35.849998474121094,35.349998474121094,35.58000183105469,21228800,29.941287994384766
ORCL,2013-03-14,35.79999923706055,36.33000183105469,35.619998931884766,36.29999923706055,21040700,30.547176361083984
ORCL,2013-03-15,36.11000061035156,36.43000030517578,36.099998474121094,36.34000015258789,56178100,30.580842971801758
ORCL,2013-03-18,36.099998474121094,36.41999816894531,36,36.040000915527344,20654800,30.32838249206543
ORCL,2013-03-19,36.18000030517578,36.22999954223633,35.40999984741211,35.689998626708984,20548800,30.033849716186523
ORCL,2013-03-20,35.97999954223633,36.06999969482422,35.400001525878906,35.77000045776367,41088100,30.10117530822754
ORCL,2013-03-21,32.779998779296875,32.939998626708984,32.18000030517578,32.29999923706055,132669500,27.181095123291016
ORCL,2013-03-22,32.400001525878906,32.5,31.639999389648438,31.979999542236328,64333500,26.91180419921875
ORCL,2013-03-25,32.04999923706055,32.20000076293945,31.15999984741211,31.25,39694400,26.29749870300293
ORCL,2013-03-26,31.40999984741211,31.790000915527344,31.40999984741211,31.540000915527344,29420300,26.541542053222656
ORCL,2013-03-27,31.40999984741211,32.11000061035156,31.290000915527344,31.950000762939453,35028500,26.886566162109375
ORCL,2013-03-28,31.889999389648438,32.38999938964844,31.790000915527344,32.33000183105469,23676700,27.20633888244629
ORCL,2013-04-01,32.36000061035156,32.459999084472656,32.040000915527344,32.40999984741211,18677600,27.273662567138672
ORCL,2013-04-02,32.650001525878906,32.939998626708984,32.529998779296875,32.7400016784668,22619600,27.551366806030273
ORCL,2013-04-03,32.93000030517578,32.939998626708984,32.20000076293945,32.400001525878906,25545200,27.26524543762207
ORCL,2013-04-04,32.36000061035156,32.5099983215332,32.22999954223633,32.369998931884766,18163800,27.240001678466797
ORCL,2013-04-05,31.770000457763672,32.119998931884766,31.670000076293945,32.029998779296875,24415300,26.953886032104492
ORCL,2013-04-08,32.06999969482422,32.36000061035156,31.899999618530273,32.36000061035156,14134400,27.231586456298828
ORCL,2013-04-09,32.5,33.08000183105469,32.459999084472656,33.040000915527344,30087400,27.803831100463867
ORCL,2013-04-10,33.150001525878906,33.95000076293945,33.150001525878906,33.72999954223633,35941000,28.38446044921875
ORCL,2013-04-11,33.619998931884766,33.91999816894531,33.560001373291016,33.619998931884766,23080700,28.291900634765625
ORCL,2013-04-12,33.63999938964844,33.66999816894531,33.02000045776367,33.459999084472656,18408200,28.15725326538086
ORCL,2013-04-15,33.38999938964844,33.5,32.79999923706055,32.79999923706055,19617500,27.601858139038086
ORCL,2013-04-16,32.95000076293945,33.4900016784668,32.90999984741211,33.41999816894531,17310600,28.123594284057617
ORCL,2013-04-17,33.099998474121094,33.130001068115234,32.45000076293945,32.4900016784668,25277000,27.34098243713379
ORCL,2013-04-18,32.650001525878906,32.79999923706055,31.899999618530273,32.119998931884766,24892500,27.029617309570312
ORCL,2013-04-19,31.75,32.459999084472656,31.670000076293945,32.369998931884766,30391400,27.240001678466797
ORCL,2013-04-22,32.4900016784668,32.65999984741211,32.15999984741211,32.52000045776367,18754900,27.366230010986328
ORCL,2013-04-23,32.720001220703125,33,32.369998931884766,32.459999084472656,23964900,27.31573486328125
ORCL,2013-04-24,32.4900016784668,32.83000183105469,32.439998626708984,32.5099983215332,22601800,27.357812881469727
ORCL,2013-04-25,32.560001373291016,32.58000183105469,32.209999084472656,32.27000045776367,25910200,27.155851364135742
ORCL,2013-04-26,32.20000076293945,32.529998779296875,32.16999816894531,32.36000061035156,22376200,27.231586456298828
ORCL,2013-04-29,32.38999938964844,32.5,32.13999938964844,32.2400016784668,31381300,27.130603790283203
ORCL,2013-04-30,32.220001220703125,32.869998931884766,32.220001220703125,32.779998779296875,50028100,27.585018157958984
ORCL,2013-05-01,32.75,33.619998931884766,32.720001220703125,33.15999984741211,32712000,27.904802322387695
ORCL,2013-05-02,33.11000061035156,33.779998779296875,32.97999954223633,33.689998626708984,22992700,28.350799560546875
ORCL,2013-05-03,33.93000030517578,33.95000076293945,33.279998779296875,33.380001068115234,23976800,28.089935302734375
ORCL,2013-05-06,33.439998626708984,33.5099983215332,33.08000183105469,33.5099983215332,17964500,28.1993350982666
ORCL,2013-05-07,33.529998779296875,33.790000915527344,33.189998626708984,33.2599983215332,17955000,27.988948822021484
ORCL,2013-05-08,33.09000015258789,33.56999969482422,33.09000015258789,33.459999084472656,21382700,28.15725326538086
ORCL,2013-05-09,33.29999923706055,34,33.279998779296875,33.70000076293945,18722100,28.35922622680664
ORCL,2013-05-10,33.83000183105469,34.029998779296875,33.650001525878906,34.02000045776367,17364100,28.62850570678711
ORCL,2013-05-13,33.95000076293945,34,33.650001525878906,33.779998779296875,12193400,28.42654037475586
ORCL,2013-05-14,33.650001525878906,34.25,33.54999923706055,33.66999816894531,23560400,28.333972930908203
ORCL,2013-05-15,33.7400016784668,34.099998474121094,33.709999084472656,33.9900016784668,18360500,28.6032657623291
ORCL,2013-05-16,34.09000015258789,34.61000061035156,34.09000015258789,34.369998931884766,25526300,28.92304039001465
ORCL,2013-05-17,34.59000015258789,35.029998779296875,34.439998626708984,35.029998779296875,26986800,29.478443145751953
ORCL,2013-05-20,34.810001373291016,35.029998779296875,34.560001373291016,34.900001525878906,18326400,29.369050979614258
ORCL,2013-05-21,34.900001525878906,35.31999969482422,34.900001525878906,35.099998474121094,19682900,29.537349700927734
ORCL,2013-05-22,35.06999969482422,35.150001525878906,33.91999816894531,34.119998931884766,33742400,28.712657928466797
ORCL,2013-05-23,33.95000076293945,34.40999984741211,33.86000061035156,34.22999954223633,20442500,28.805233001708984
ORCL,2013-05-24,33.689998626708984,34.13999938964844,33.41999816894531,34.04999923706055,22642500,28.653749465942383
ORCL,2013-05-28,34.66999816894531,34.779998779296875,34.2599983215332,34.529998779296875,21432200,29.057674407958984
ORCL,2013-05-29,34.400001525878906,34.560001373291016,34.119998931884766,34.400001525878906,16004800,28.94828224182129
ORCL,2013-05-30,34.4900016784668,34.790000915527344,34.34000015258789,34.34000015258789,17928400,28.897790908813477
ORCL,2013-05-31,34.119998931884766,34.459999084472656,33.75,33.779998779296875,24412100,28.42654037475586
ORCL,2013-06-03,33.849998474121094,34.400001525878906,33.72999954223633,34.38999938964844,19782700,28.939861297607422
ORCL,2013-06-04,34.34000015258789,34.75,33.959999084472656,34.15999984741211,20324900,28.746326446533203
ORCL,2013-06-05,34.099998474121094,34.61000061035156,34,34.119998931884766,22005600,28.712657928466797
ORCL,2013-06-06,33.97999954223633,33.97999954223633,33.130001068115234,33.349998474121094,29158700,28.06468963623047
ORCL,2013-06-07,33.59000015258789,34.029998779296875,33.31999969482422,33.810001373291016,20548900,28.4517822265625
ORCL,2013-06-10,33.97999954223633,34.09000015258789,33.81999969482422,34.04999923706055,16901500,28.653749465942383
ORCL,2013-06-11,33.65999984741211,34.150001525878906,33.4900016784668,33.56999969482422,15274500,28.249832153320312
ORCL,2013-06-12,33.83000183105469,33.869998931884766,33.5,33.52000045776367,13731100,28.207748413085938
ORCL,2013-06-13,33.470001220703125,34.31999969482422,33.40999984741211,34.25,15727400,28.82206153869629
ORCL,2013-06-14,34.150001525878906,34.31999969482422,33.70000076293945,33.77000045776367,17551400,28.418127059936523
ORCL,2013-06-17,34.029998779296875,34.630001068115234,34,34.27000045776367,19398200,28.838891983032227
ORCL,2013-06-18,34.2599983215332,34.59000015258789,34.209999084472656,34.400001525878906,16949300,28.94828224182129
ORCL,2013-06-19,34.43000030517578,34.59000015258789,34.08000183105469,34.09000015258789,19408400,28.68741798400879
ORCL,2013-06-20,33.880001068115234,34.02000045776367,33.029998779296875,33.209999084472656,35222400,27.946882247924805
ORCL,2013-06-21,30.709999084472656,30.84000015258789,29.979999542236328,30.139999389648438,140813500,25.363418579101562
ORCL,2013-06-24,30.1200008392334,30.440000534057617,30.030000686645508,30.170000076293945,78919200,25.38865089416504
ORCL,2013-06-25,30.5,30.530000686645508,29.889999389648438,29.959999084472656,64051500,25.21193504333496
ORCL,2013-06-26,30.190000534057617,30.229999542236328,29.860000610351562,30.139999389648438,52429800,25.363418579101562
ORCL,2013-06-27,30.309999465942383,31.139999389648438,30.290000915527344,30.450000762939453,43014900,25.624282836914062
ORCL,2013-06-28,30.280000686645508,30.809999465942383,30.25,30.709999084472656,39787100,25.843074798583984
ORCL,2013-07-01,30.889999389648438,30.979999542236328,30.06999969482422,30.110000610351562,33962900,25.338165283203125
ORCL,2013-07-02,30.09000015258789,30.350000381469727,29.950000762939453,30.100000381469727,33114500,25.329753875732422
ORCL,2013-07-03,30.049999237060547,30.799999237060547,30.040000915527344,30.700000762939453,18629700,25.834657669067383
ORCL,2013-07-05,30.989999771118164,31.200000762939453,30.540000915527344,31.190000534057617,22193800,26.24700927734375
ORCL,2013-07-08,31.350000381469727,31.649999618530273,31.25,31.649999618530273,28904300,26.634119033813477
ORCL,2013-07-09,31.5,31.600000381469727,31.229999542236328,31.520000457763672,28854300,26.524709701538086
ORCL,2013-07-10,31.360000610351562,31.440000534057617,31.049999237060547,31.229999542236328,28458600,26.381101608276367
ORCL,2013-07-11,31.56999969482422,32,31.56999969482422,31.860000610351562,33193000,26.913286209106445
ORCL,2013-07-12,31.899999618530273,32,31.239999771118164,31.25,157674700,26.398000717163086
ORCL,2013-07-15,31.479999542236328,32.04999923706055,31.31999969482422,32.0099983215332,36543400,27.039995193481445
ORCL,2013-07-16,31.989999771118164,32.150001525878906,31.860000610351562,32,22531400,27.03155517578125
ORCL,2013-07-17,32.06999969482422,32.439998626708984,32.04999923706055,32.15999984741211,22357000,27.166706085205078
ORCL,2013-07-18,31.959999084472656,32.459999084472656,31.809999465942383,32.0099983215332,23615600,27.039995193481445
ORCL,2013-07-19,32.029998779296875,32.029998779296875,31.510000228881836,31.860000610351562,28512000,26.913286209106445
ORCL,2013-07-22,31.790000915527344,31.899999618530273,31.700000762939453,31.8700008392334,16760100,26.921733856201172
ORCL,2013-07-23,31.8700008392334,32.189998626708984,31.809999465942383,32.06999969482422,16771000,27.09068489074707
ORCL,2013-07-24,32.380001068115234,32.560001373291016,32.29999923706055,32.38999938964844,20003600,27.360994338989258
ORCL,2013-07-25,32.40999984741211,32.40999984741211,31.969999313354492,32.369998931884766,21050300,27.344104766845703
ORCL,2013-07-26,32.36000061035156,32.599998474121094,32.15999984741211,32.540000915527344,17308500,27.487709045410156
ORCL,2013-07-29,32.38999938964844,32.560001373291016,32.16999816894531,32.47999954223633,16119300,27.437021255493164
ORCL,2013-07-30,32.599998474121094,32.709999084472656,32.4900016784668,32.54999923706055,18340700,27.496164321899414
ORCL,2013-07-31,32.58000183105469,32.75,31.950000762939453,32.349998474121094,30540500,27.327211380004883
ORCL,2013-08-01,32.619998931884766,32.83000183105469,32.400001525878906,32.75,15797000,27.66510772705078
ORCL,2013-08-02,32.619998931884766,32.70000076293945,32.47999954223633,32.56999969482422,18998100,27.51304817199707
ORCL,2013-08-05,32.59000015258789,32.900001525878906,32.54999923706055,32.779998779296875,11151300,27.690441131591797
ORCL,2013-08-06,32.75,33.220001220703125,32.70000076293945,33,18620900,27.87628746032715
ORCL,2013-08-07,32.77000045776367,33,32.68000030517578,32.81999969482422,17416900,27.724231719970703
ORCL,2013-08-08,32.90999984741211,33.099998474121094,32.7599983215332,33.02000045776367,14204600,27.893184661865234
ORCL,2013-08-09,32.90999984741211,33.11000061035156,32.70000076293945,32.91999816894531,11646000,27.808704376220703
ORCL,2013-08-12,32.810001373291016,33.34000015258789,32.75,33.25,11746400,28.08746910095215
ORCL,2013-08-13,33.38999938964844,33.459999084472656,33.11000061035156,33.25,12738700,28.08746910095215
ORCL,2013-08-14,33.2599983215332,33.650001525878906,33.22999954223633,33.56999969482422,19684400,28.357784271240234
ORCL,2013-08-15,33.2400016784668,33.2400016784668,32.540000915527344,32.72999954223633,19574600,27.648210525512695
ORCL,2013-08-16,32.599998474121094,32.849998474121094,32.29999923706055,32.40999984741211,19504100,27.37789535522461
ORCL,2013-08-19,32.400001525878906,32.70000076293945,32.0099983215332,32.060001373291016,13385600,27.08223533630371
ORCL,2013-08-20,32.060001373291016,32.41999816894531,32,32.20000076293945,13870200,27.200496673583984
ORCL,2013-08-21,32.189998626708984,32.619998931884766,32.099998474121094,32.29999923706055,11955400,27.284969329833984
ORCL,2013-08-22,32.41999816894531,32.529998779296875,32.130001068115234,32.400001525878906,10271600,27.36945152282715
ORCL,2013-08-23,32.380001068115234,32.65999984741211,31.770000457763672,31.770000457763672,27128400,26.837261199951172
ORCL,2013-08-26,31.760000228881836,32.599998474121094,31.760000228881836,32.34000015258789,18888600,27.318756103515625
ORCL,2013-08-27,31.649999618530273,32.20000076293945,31.600000381469727,31.780000686645508,16061600,26.845712661743164
ORCL,2013-08-28,31.790000915527344,31.90999984741211,31.65999984741211,31.65999984741211,15919100,26.74434471130371
ORCL,2013-08-29,31.56999969482422,31.979999542236328,31.559999465942383,31.700000762939453,14012100,26.77812957763672
ORCL,2013-08-30,31.739999771118164,32.099998474121094,31.709999084472656,31.860000610351562,14044300,26.913286209106445
ORCL,2013-09-03,32.16999816894531,32.369998931884766,31.81999969482422,32.02000045776367,14647300,27.04844856262207
ORCL,2013-09-04,32.0099983215332,32.4900016784668,31.959999084472656,32.31999969482422,13040800,27.301870346069336
ORCL,2013-09-05,32.380001068115234,32.52000045776367,32.15999984741211,32.2599983215332,11437900,27.251176834106445
ORCL,2013-09-06,32.29999923706055,32.459999084472656,31.850000381469727,32.20000076293945,12625400,27.200496673583984
ORCL,2013-09-09,32.310001373291016,32.88999938964844,32.25,32.75,12400500,27.66510772705078
ORCL,2013-09-10,32.79999923706055,32.9900016784668,32.75,32.86000061035156,15918900,27.758018493652344
ORCL,2013-09-11,32.869998931884766,33.22999954223633,32.7400016784668,33.02000045776367,19692300,27.893184661865234
ORCL,2013-09-12,33.0099983215332,33.11000061035156,32.7400016784668,32.790000915527344,16250100,27.698894500732422
ORCL,2013-09-13,32.84000015258789,32.869998931884766,32.349998474121094,32.459999084472656,17638400,27.420127868652344
ORCL,2013-09-16,32.84000015258789,33.150001525878906,32.779998779296875,32.970001220703125,25316900,27.85094451904297
ORCL,2013-09-17,32.9900016784668,33.43000030517578,32.93000030517578,33.2599983215332,20282300,28.095914840698242
ORCL,2013-09-18,33.209999084472656,33.90999984741211,33.130001068115234,33.869998931884766,39152100,28.611204147338867
ORCL,2013-09-19,33.63999938964844,34,33.25,33.88999938964844,63316300,28.628108978271484
ORCL,2013-09-20,33.939998626708984,34.130001068115234,33.66999816894531,34.04999923706055,53470400,28.763248443603516
ORCL,2013-09-23,33.79999923706055,34.34000015258789,33.75,33.939998626708984,26293100,28.67033576965332
ORCL,2013-09-24,33.83000183105469,33.88999938964844,33.59000015258789,33.63999938964844,18958300,28.41691017150879
ORCL,2013-09-25,33.7599983215332,34.09000015258789,33.70000076293945,33.869998931884766,19653100,28.611204147338867
ORCL,2013-09-26,33.97999954223633,34.2599983215332,33.689998626708984,33.810001373291016,15621000,28.560527801513672
ORCL,2013-09-27,33.630001068115234,33.95000076293945,33.5099983215332,33.779998779296875,14068700,28.535181045532227
ORCL,2013-09-30,33.4900016784668,33.529998779296875,33.040000915527344,33.16999816894531,25132600,28.019887924194336
ORCL,2013-10-01,33.20000076293945,33.54999923706055,33.060001373291016,33.5,16300300,28.298656463623047
ORCL,2013-10-02,33.310001373291016,33.72999954223633,33.2599983215332,33.68000030517578,19451600,28.450716018676758
ORCL,2013-10-03,33.529998779296875,33.66999816894531,33.08000183105469,33.2400016784668,15480100,28.079025268554688
ORCL,2013-10-04,33.18000030517578,33.4900016784668,33.060001373291016,33.209999084472656,15054900,28.15532875061035
ORCL,2013-10-07,32.86000061035156,33.2400016784668,32.790000915527344,32.84000015258789,14150100,27.84164047241211
ORCL,2013-10-08,32.83000183105469,32.91999816894531,32.27000045776367,32.369998931884766,23780400,27.443174362182617
ORCL,2013-10-09,32.45000076293945,32.459999084472656,32,32.189998626708984,19656000,27.290573120117188
ORCL,2013-10-10,32.47999954223633,33,32.34000015258789,32.9900016784668,21580700,27.96881103515625
ORCL,2013-10-11,33.08000183105469,33.380001068115234,32.939998626708984,33.2599983215332,14018800,28.197717666625977
ORCL,2013-10-14,33.0099983215332,33.349998474121094,32.88999938964844,33.279998779296875,12882400,28.214670181274414
ORCL,2013-10-15,33.13999938964844,33.2599983215332,32.70000076293945,32.75,20677000,27.76534652709961
ORCL,2013-10-16,32.90999984741211,33.20000076293945,32.88999938964844,33.02000045776367,16398300,27.994247436523438
ORCL,2013-10-17,32.619998931884766,33.04999923706055,32.52000045776367,32.869998931884766,22821900,27.867067337036133
ORCL,2013-10-18,32.75,32.9900016784668,32.54999923706055,32.900001525878906,17472700,27.89251136779785
ORCL,2013-10-21,33.22999954223633,33.400001525878906,32.83000183105469,32.95000076293945,16568800,27.934898376464844
ORCL,2013-10-22,33.09000015258789,33.13999938964844,32.849998474121094,32.900001525878906,19741200,27.89251136779785
ORCL,2013-10-23,32.86000061035156,32.88999938964844,32.439998626708984,32.70000076293945,24610300,27.72295379638672
ORCL,2013-10-24,32.7400016784668,33.25,32.72999954223633,33.06999969482422,26573600,28.036636352539062
ORCL,2013-10-25,33.209999084472656,33.4900016784668,33.0099983215332,33.150001525878906,19820600,28.104455947875977
ORCL,2013-10-28,33.2400016784668,33.459999084472656,33.09000015258789,33.13999938964844,17632800,28.095972061157227
ORCL,2013-10-29,33.2400016784668,33.72999954223633,33.2400016784668,33.709999084472656,15954700,28.57923126220703
ORCL,2013-10-30,33.81999969482422,33.95000076293945,33.41999816894531,33.529998779296875,14959100,28.426618576049805
ORCL,2013-10-31,33.5,33.90999984741211,33.439998626708984,33.5,16171500,28.40119171142578
ORCL,2013-11-01,33.70000076293945,33.81999969482422,33.43000030517578,33.529998779296875,15115800,28.426618576049805
ORCL,2013-11-04,33.70000076293945,33.7599983215332,33.459999084472656,33.709999084472656,12725000,28.57923126220703
ORCL,2013-11-05,33.54999923706055,33.689998626708984,33.40999984741211,33.5,11161500,28.40119171142578
ORCL,2013-11-06,33.65999984741211,34.34000015258789,33.619998931884766,34.06999969482422,25184600,28.88443374633789
ORCL,2013-11-07,34.18000030517578,34.459999084472656,33.939998626708984,34,17101200,28.82508659362793
ORCL,2013-11-08,33.91999816894531,34.349998474121094,33.7599983215332,34.349998474121094,14028300,29.121807098388672
ORCL,2013-11-11,34.310001373291016,34.630001068115234,34.279998779296875,34.369998931884766,11415100,29.138771057128906
ORCL,2013-11-12,34.459999084472656,34.849998474121094,34.27000045776367,34.70000076293945,16145000,29.418548583984375
ORCL,2013-11-13,34.599998474121094,35,34.59000015258789,35,14815800,29.672883987426758
ORCL,2013-11-14,34.16999816894531,34.56999969482422,34.060001373291016,34.380001068115234,25790900,29.147253036499023
ORCL,2013-11-15,34.36000061035156,34.93000030517578,34.310001373291016,34.91999816894531,21477700,29.60504722595215
ORCL,2013-11-18,34.880001068115234,35.130001068115234,34.81999969482422,34.93000030517578,15093200,29.61353874206543
ORCL,2013-11-19,34.9900016784668,34.9900016784668,34.630001068115234,34.7599983215332,14532900,29.469417572021484
ORCL,2013-11-20,34.84000015258789,34.970001220703125,34.66999816894531,34.75,12165500,29.46092987060547
ORCL,2013-11-21,34.84000015258789,35.04999923706055,34.709999084472656,34.939998626708984,11773000,29.622011184692383
ORCL,2013-11-22,34.81999969482422,34.970001220703125,34.68000030517578,34.83000183105469,13826300,29.528762817382812
ORCL,2013-11-25,34.91999816894531,34.959999084472656,34.599998474121094,34.779998779296875,14753800,29.486360549926758
ORCL,2013-11-26,34.689998626708984,35.15999984741211,34.61000061035156,34.93000030517578,28403700,29.61353874206543
ORCL,2013-11-27,35.060001373291016,35.400001525878906,35.02000045776367,35.290000915527344,16120200,29.91874122619629
ORCL,2013-11-29,35.099998474121094,35.41999816894531,35.040000915527344,35.290000915527344,11851500,29.91874122619629
ORCL,2013-12-02,35.369998931884766,35.38999938964844,34.959999084472656,35.08000183105469,20284400,29.740720748901367
ORCL,2013-12-03,34.9900016784668,35.11000061035156,34.84000015258789,35.06999969482422,16545300,29.732229232788086
ORCL,2013-12-04,34.900001525878906,35.18000030517578,34.81999969482422,35.06999969482422,20004000,29.732229232788086
ORCL,2013-12-05,35.16999816894531,35.16999816894531,34.81999969482422,34.849998474121094,20839500,29.54570960998535
ORCL,2013-12-06,35.150001525878906,35.5099983215332,35.099998474121094,35.47999954223633,15995300,30.079818725585938
ORCL,2013-12-09,35.47999954223633,35.75,35.400001525878906,35.599998474121094,16795000,30.181560516357422
ORCL,2013-12-10,35.41999816894531,35.470001220703125,34.77000045776367,34.79999923706055,25491700,29.50331687927246
ORCL,2013-12-11,34.95000076293945,35.060001373291016,34.41999816894531,34.560001373291016,17184000,29.299861907958984
ORCL,2013-12-12,33.849998474121094,33.900001525878906,33.290000915527344,33.599998474121094,30946000,28.485960006713867
ORCL,2013-12-13,33.65999984741211,33.70000076293945,33.220001220703125,33.22999954223633,18221200,28.172279357910156
ORCL,2013-12-16,33.400001525878906,33.880001068115234,33.349998474121094,33.540000915527344,22756300,28.435091018676758
ORCL,2013-12-17,33.630001068115234,33.790000915527344,33.380001068115234,33.630001068115234,21782100,28.51140594482422
ORCL,2013-12-18,33.869998931884766,34.7599983215332,33.70000076293945,34.599998474121094,40179900,29.333763122558594
ORCL,2013-12-19,35.52000045776367,36.959999084472656,35.5,36.599998474121094,62855300,31.029342651367188
ORCL,2013-12-20,36.650001525878906,36.79999923706055,36.369998931884766,36.369998931884766,40783000,30.83437156677246
ORCL,2013-12-23,36.529998779296875,37.02000045776367,36.52000045776367,36.93000030517578,18002800,31.309131622314453
ORCL,2013-12-24,36.959999084472656,37.380001068115234,36.880001068115234,37.31999969482422,9670100,31.63976287841797
ORCL,2013-12-26,37.33000183105469,37.75,37.29999923706055,37.689998626708984,11516900,31.953458786010742
ORCL,2013-12-27,37.88999938964844,38.220001220703125,37.779998779296875,37.97999954223633,15373100,32.199317932128906
ORCL,2013-12-30,37.95000076293945,38.11000061035156,37.810001373291016,37.9900016784668,11683000,32.207801818847656
ORCL,2013-12-31,37.939998626708984,38.34000015258789,37.880001068115234,38.2599983215332,11746400,32.43670654296875
ORCL,2014-01-02,37.779998779296875,38.029998779296875,37.54999923706055,37.84000015258789,18162100,32.08061218261719
ORCL,2014-01-03,37.650001525878906,37.86000061035156,37.560001373291016,37.619998931884766,11693900,31.995569229125977
ORCL,2014-01-06,37.63999938964844,37.79999923706055,37.41999816894531,37.470001220703125,15329400,31.86799430847168
ORCL,2014-01-07,37.65999984741211,37.93000030517578,37.5,37.849998474121094,16792200,32.191192626953125
ORCL,2014-01-08,37.790000915527344,37.90999984741211,37.560001373291016,37.720001220703125,16111600,32.08062744140625
ORCL,2014-01-09,37.849998474121094,37.849998474121094,37.459999084472656,37.650001525878906,13623500,32.02109146118164
ORCL,2014-01-10,37.75,38.13999938964844,37.59000015258789,38.11000061035156,15402900,32.412315368652344
ORCL,2014-01-13,37.95000076293945,38.20000076293945,37.70000076293945,37.75,20848300,32.106143951416016
ORCL,2014-01-14,37.779998779296875,38.25,37.709999084472656,38.209999084472656,13486400,32.49737548828125
ORCL,2014-01-15,38.20000076293945,38.56999969482422,38.119998931884766,38.40999984741211,17010900,32.6674690246582
ORCL,2014-01-16,38.38999938964844,38.77000045776367,38.16999816894531,38.290000915527344,13463000,32.56541061401367
ORCL,2014-01-17,38.119998931884766,38.470001220703125,38.029998779296875,38.209999084472656,14051100,32.49737548828125
ORCL,2014-01-21,38.52000045776367,38.52000045776367,37.79999923706055,38.11000061035156,13540000,32.412315368652344
ORCL,2014-01-22,38.029998779296875,38.279998779296875,37.95000076293945,37.97999954223633,14006300,32.3017578125
ORCL,2014-01-23,38.16999816894531,38.2599983215332,37.93000030517578,38.150001525878906,14174200,32.44634246826172
ORCL,2014-01-24,37.91999816894531,37.959999084472656,37.11000061035156,37.11000061035156,26815600,31.56182861328125
ORCL,2014-01-27,37.2599983215332,37.369998931884766,36.4900016784668,36.4900016784668,19073800,31.03452491760254
ORCL,2014-01-28,36.599998474121094,37.130001068115234,36.58000183105469,37.099998474121094,13899900,31.553325653076172
ORCL,2014-01-29,37.18000030517578,37.25,36.709999084472656,36.970001220703125,16553600,31.442766189575195
ORCL,2014-01-30,37.189998626708984,37.560001373291016,37.08000183105469,37.400001525878906,12975500,31.80847930908203
ORCL,2014-01-31,37.029998779296875,37.20000076293945,36.68000030517578,36.900001525878906,17039700,31.38320541381836
ORCL,2014-02-03,37.09000015258789,37.09000015258789,35.81999969482422,35.84000015258789,21272600,30.481700897216797
ORCL,2014-02-04,35.650001525878906,36.02000045776367,35.439998626708984,35.959999084472656,16228000,30.583744049072266
ORCL,2014-02-05,35.52000045776367,36.25,35.470001220703125,35.95000076293945,11458400,30.57524871826172
ORCL,2014-02-06,36.119998931884766,36.83000183105469,36.11000061035156,36.720001220703125,14762200,31.23012351989746
ORCL,2014-02-07,36.880001068115234,37.22999954223633,36.709999084472656,37.189998626708984,13114700,31.62986183166504
ORCL,2014-02-10,37.2400016784668,37.439998626708984,37.06999969482422,37.29999923706055,10976900,31.723411560058594
ORCL,2014-02-11,37.5,37.900001525878906,37.38999938964844,37.84000015258789,12066100,32.18267059326172
ORCL,2014-02-12,37.79999923706055,38.25,37.65999984741211,38.06999969482422,12343200,32.378299713134766
ORCL,2014-02-13,37.84000015258789,38.4900016784668,37.779998779296875,38.41999816894531,11683200,32.675968170166016
ORCL,2014-02-14,38.33000183105469,38.33000183105469,37.91999816894531,37.97999954223633,15641400,32.3017578125
ORCL,2014-02-18,38.060001373291016,38.119998931884766,37.72999954223633,37.970001220703125,10560300,32.293235778808594
ORCL,2014-02-19,37.83000183105469,38.29999923706055,37.79999923706055,37.869998931884766,12491400,32.20819091796875
ORCL,2014-02-20,37.84000015258789,38.349998474121094,37.70000076293945,38.27000045776367,11786000,32.54840087890625
ORCL,2014-02-21,38.33000183105469,38.4900016784668,38.08000183105469,38.099998474121094,13243600,32.403812408447266
ORCL,2014-02-24,38.15999984741211,38.459999084472656,38.040000915527344,38.13999938964844,10388100,32.437835693359375
ORCL,2014-02-25,38.11000061035156,38.43000030517578,37.88999938964844,38.25,11766400,32.53137969970703
ORCL,2014-02-26,38.41999816894531,38.83000183105469,38.349998474121094,38.5,11482900,32.74401092529297
ORCL,2014-02-27,38.5,39.099998474121094,38.36000061035156,38.95000076293945,14055700,33.12674331665039
ORCL,2014-02-28,38.95000076293945,39.369998931884766,38.650001525878906,39.11000061035156,19257800,33.26280975341797
ORCL,2014-03-03,38.720001220703125,38.9900016784668,38.380001068115234,38.5099983215332,13293700,32.75251007080078
ORCL,2014-03-04,39.13999938964844,39.5,39.060001373291016,39.40999984741211,13682100,33.51795196533203
ORCL,2014-03-05,39.40999984741211,39.70000076293945,39.29999923706055,39.5,11929200,33.59450149536133
ORCL,2014-03-06,39.68000030517578,39.849998474121094,39.41999816894531,39.459999084472656,13081900,33.560482025146484
ORCL,2014-03-07,39.56999969482422,39.59000015258789,38.599998474121094,38.83000183105469,13821500,33.0246696472168
ORCL,2014-03-10,38.81999969482422,38.95000076293945,38.650001525878906,38.86000061035156,8670300,33.05019760131836
ORCL,2014-03-11,39,39.02000045776367,38.619998931884766,38.900001525878906,12841500,33.08422088623047
ORCL,2014-03-12,38.81999969482422,38.81999969482422,38.279998779296875,38.52000045776367,13226200,32.761016845703125
ORCL,2014-03-13,38.619998931884766,38.65999984741211,37.52000045776367,37.650001525878906,15361200,32.02109146118164
ORCL,2014-03-14,37.689998626708984,38,37.5,37.599998474121094,14308300,31.97856903076172
ORCL,2014-03-17,37.79999923706055,38.47999954223633,37.79999923706055,38.220001220703125,14981300,32.505882263183594
ORCL,2014-03-18,38.369998931884766,38.939998626708984,38.15999984741211,38.84000015258789,29707200,33.033172607421875
ORCL,2014-03-19,37.79999923706055,38.959999084472656,37.400001525878906,38.54999923706055,45154900,32.786537170410156
ORCL,2014-03-20,38.5,38.689998626708984,38.0099983215332,38.369998931884766,18960200,32.63343048095703
ORCL,2014-03-21,38.70000076293945,38.849998474121094,37.5,37.5,33897900,31.893508911132812
ORCL,2014-03-24,37.4900016784668,38.34000015258789,37.380001068115234,38.18000030517578,22539000,32.471858978271484
ORCL,2014-03-25,38.130001068115234,38.5,38.099998474121094,38.400001525878906,19750600,32.658966064453125
ORCL,2014-03-26,38.400001525878906,39.459999084472656,38.36000061035156,39.08000183105469,31357500,33.2373046875
ORCL,2014-03-27,38.9900016784668,39.560001373291016,38.79999923706055,39.2400016784668,26283600,33.373374938964844
ORCL,2014-03-28,39.52000045776367,39.86000061035156,39.189998626708984,39.56999969482422,18405100,33.65403366088867
ORCL,2014-03-31,39.75,41.43000030517578,39.630001068115234,40.90999984741211,48340300,34.793704986572266
ORCL,2014-04-01,41.040000915527344,42,40.959999084472656,41.4900016784668,35431800,35.2869873046875
ORCL,2014-04-02,41.369998931884766,41.619998931884766,40.849998474121094,41.130001068115234,22754900,34.98080825805664
ORCL,2014-04-03,41.040000915527344,41.13999938964844,40.34000015258789,40.369998931884766,22497000,34.33442306518555
ORCL,2014-04-04,40.599998474121094,40.72999954223633,39.65999984741211,39.97999954223633,23836200,34.10410690307617
ORCL,2014-04-07,39.79999923706055,39.91999816894531,39.040000915527344,39.470001220703125,27311900,33.6690673828125
ORCL,2014-04-08,39.439998626708984,40.349998474121094,39.36000061035156,40.2400016784668,22197600,34.325904846191406
ORCL,2014-04-09,40.470001220703125,40.91999816894531,40.18000030517578,40.880001068115234,20314000,34.87184524536133
ORCL,2014-04-10,40.88999938964844,41.04999923706055,39.47999954223633,39.790000915527344,26397800,33.94204330444336
ORCL,2014-04-11,39.5099983215332,39.880001068115234,38.970001220703125,38.97999954223633,18655800,33.25109100341797
ORCL,2014-04-14,39.08000183105469,39.75,39.08000183105469,39.56999969482422,16022000,33.75437927246094
ORCL,2014-04-15,39.70000076293945,39.97999954223633,39.2400016784668,39.72999954223633,14553400,33.89085388183594
ORCL,2014-04-16,39.939998626708984,40.150001525878906,39.5099983215332,40.130001068115234,13614800,34.23207473754883
ORCL,2014-04-17,39.959999084472656,40.18000030517578,39.38999938964844,40.08000183105469,14644100,34.18942642211914
ORCL,2014-04-21,40.2400016784668,40.439998626708984,40.060001373291016,40.2400016784668,8593600,34.325904846191406
ORCL,2014-04-22,40.27000045776367,40.619998931884766,40.13999938964844,40.459999084472656,10396100,34.51356887817383
ORCL,2014-04-23,40.279998779296875,40.34000015258789,39.75,39.790000915527344,10048500,33.94204330444336
ORCL,2014-04-24,39.7599983215332,39.86000061035156,39.02000045776367,39.75,13966400,33.90792465209961
ORCL,2014-04-25,39.810001373291016,39.810001373291016,39.22999954223633,39.45000076293945,11647800,33.65201187133789
ORCL,2014-04-28,39.75,40.279998779296875,39.650001525878906,40.130001068115234,20141200,34.23207473754883
ORCL,2014-04-29,40.25,40.61000061035156,40.06999969482422,40.11000061035156,14996300,34.21501922607422
ORCL,2014-04-30,40.09000015258789,40.93000030517578,40.02000045776367,40.880001068115234,16480900,34.87184524536133
ORCL,2014-05-01,40.720001220703125,41.189998626708984,40.63999938964844,40.970001220703125,13945500,34.948612213134766
ORCL,2014-05-02,41.15999984741211,41.209999084472656,40.810001373291016,40.810001373291016,10710100,34.8121337890625
ORCL,2014-05-05,41.130001068115234,41.2599983215332,40.77000045776367,41.209999084472656,13722700,35.153350830078125
ORCL,2014-05-06,41,41.290000915527344,40.970001220703125,41.0099983215332,12647500,34.98273849487305
ORCL,2014-05-07,41.150001525878906,41.279998779296875,40.4900016784668,41.060001373291016,12570400,35.025394439697266
ORCL,2014-05-08,41.09000015258789,41.2599983215332,40.54999923706055,40.869998931884766,10212900,34.86331558227539
ORCL,2014-05-09,40.79999923706055,41.2599983215332,40.540000915527344,41.040000915527344,10262400,35.008338928222656
ORCL,2014-05-12,41.220001220703125,42.13999938964844,41.189998626708984,41.95000076293945,18751400,35.78459548950195
ORCL,2014-05-13,42.02000045776367,42.09000015258789,41.63999938964844,41.88999938964844,10319200,35.7333984375
ORCL,2014-05-14,41.97999954223633,42.02000045776367,41.709999084472656,41.880001068115234,14015200,35.724876403808594
ORCL,2014-05-15,41.84000015258789,42.16999816894531,41.63999938964844,41.93000030517578,19267000,35.76752471923828
ORCL,2014-05-16,41.88999938964844,41.970001220703125,41.31999969482422,41.689998626708984,15497400,35.56279754638672
ORCL,2014-05-19,41.47999954223633,42.20000076293945,41.40999984741211,42.15999984741211,11929700,35.96371078491211
ORCL,2014-05-20,42.06999969482422,42.099998474121094,41.45000076293945,41.560001373291016,10580200,35.451900482177734
ORCL,2014-05-21,41.66999816894531,41.790000915527344,41.47999954223633,41.68000030517578,11151700,35.55427169799805
ORCL,2014-05-22,41.599998474121094,41.939998626708984,41.5099983215332,41.52000045776367,12276200,35.41777801513672
ORCL,2014-05-23,41.650001525878906,42.22999954223633,41.4900016784668,42.150001525878906,12044200,35.95519256591797
ORCL,2014-05-27,42.2599983215332,42.349998474121094,41.72999954223633,41.90999984741211,12680200,35.75045394897461
ORCL,2014-05-28,41.9900016784668,42.189998626708984,41.560001373291016,41.56999969482422,11308800,35.46043014526367
ORCL,2014-05-29,41.790000915527344,42.209999084472656,41.61000061035156,42.20000076293945,9629500,35.99783706665039
ORCL,2014-05-30,42.08000183105469,42.20000076293945,41.849998474121094,42.02000045776367,13496500,35.84430694580078
ORCL,2014-06-02,41.959999084472656,42.02000045776367,41.61000061035156,41.970001220703125,11284900,35.80164337158203
ORCL,2014-06-03,41.84000015258789,41.91999816894531,41.58000183105469,41.810001373291016,10968400,35.6651611328125
ORCL,2014-06-04,41.790000915527344,41.790000915527344,41.33000183105469,41.70000076293945,8936300,35.57133483886719
ORCL,2014-06-05,41.849998474121094,42.33000183105469,41.7400016784668,42.099998474121094,10647800,35.912532806396484
ORCL,2014-06-06,42.290000915527344,42.630001068115234,42.25,42.630001068115234,11447800,36.364646911621094
ORCL,2014-06-09,42.650001525878906,42.810001373291016,42.40999984741211,42.70000076293945,10307400,36.424354553222656
ORCL,2014-06-10,42.56999969482422,42.880001068115234,42.4900016784668,42.65999984741211,13457200,36.39023971557617
ORCL,2014-06-11,42.45000076293945,42.880001068115234,42.36000061035156,42.560001373291016,9622700,36.30493927001953
ORCL,2014-06-12,42.529998779296875,42.619998931884766,41.84000015258789,42,11060900,35.827232360839844
ORCL,2014-06-13,42.04999923706055,42.18000030517578,41.709999084472656,42.13999938964844,10324600,35.946659088134766
ORCL,2014-06-16,42,42.22999954223633,41.77000045776367,42.150001525878906,8150200,35.95519256591797
ORCL,2014-06-17,42.189998626708984,42.70000076293945,41.97999954223633,42.31999969482422,12792400,36.10020065307617
ORCL,2014-06-18,42.380001068115234,42.86000061035156,42.29999923706055,42.810001373291016,10307000,36.51818084716797
ORCL,2014-06-19,42.93000030517578,43.189998626708984,42.43000030517578,42.5099983215332,27255800,36.26227951049805
ORCL,2014-06-20,40.2599983215332,40.939998626708984,39.93000030517578,40.81999969482422,65103700,34.820648193359375
ORCL,2014-06-23,40.93000030517578,41.33000183105469,40.75,41.099998474121094,16956600,35.05950927734375
ORCL,2014-06-24,40.9900016784668,41.38999938964844,40.65999984741211,40.7599983215332,16459200,34.76948165893555
ORCL,2014-06-25,40.72999954223633,40.84000015258789,40.38999938964844,40.459999084472656,13889400,34.51356887817383
ORCL,2014-06-26,40.54999923706055,40.54999923706055,39.97999954223633,40.150001525878906,16642500,34.24912643432617
ORCL,2014-06-27,40.029998779296875,40.65999984741211,40.029998779296875,40.529998779296875,15320500,34.57328796386719
ORCL,2014-06-30,40.599998474121094,40.81999969482422,40.4900016784668,40.529998779296875,14098200,34.57328796386719
ORCL,2014-07-01,40.40999984741211,40.90999984741211,40.40999984741211,40.77000045776367,13147000,34.778011322021484
ORCL,2014-07-02,40.93000030517578,41.20000076293945,40.77000045776367,40.95000076293945,13400200,34.931549072265625
ORCL,2014-07-03,40.97999954223633,41.36000061035156,40.970001220703125,41.34000015258789,7863600,35.26424026489258
ORCL,2014-07-07,41.0099983215332,41.11000061035156,40.75,40.88999938964844,11959400,34.98191452026367
ORCL,2014-07-08,40.689998626708984,40.849998474121094,40.380001068115234,40.560001373291016,12350600,34.6995964050293
ORCL,2014-07-09,40.61000061035156,40.720001220703125,39.9900016784668,40.2599983215332,14711600,34.44293975830078
ORCL,2014-07-10,39.88999938964844,40.52000045776367,39.88999938964844,40.31999969482422,9566900,34.49428176879883
ORCL,2014-07-11,40.4900016784668,40.4900016784668,39.97999954223633,40.130001068115234,11942300,34.33172607421875
ORCL,2014-07-14,40.43000030517578,40.68000030517578,40.2599983215332,40.4900016784668,13586800,34.639713287353516
ORCL,2014-07-15,40.380001068115234,40.810001373291016,40.36000061035156,40.540000915527344,11813800,34.68248748779297
ORCL,2014-07-16,40.810001373291016,40.880001068115234,40.130001068115234,40.2599983215332,14722600,34.44293975830078
ORCL,2014-07-17,40.209999084472656,40.709999084472656,39.86000061035156,39.90999984741211,24447800,34.14350891113281
ORCL,2014-07-18,39.97999954223633,40.15999984741211,39.88999938964844,40,19123500,34.22050094604492
ORCL,2014-07-21,40.029998779296875,40.2400016784668,39.91999816894531,40.0099983215332,15864700,34.22907257080078
ORCL,2014-07-22,40.13999938964844,40.70000076293945,39.959999084472656,40.43000030517578,13728100,34.58838653564453
ORCL,2014-07-23,40.43000030517578,40.650001525878906,40.2400016784668,40.310001373291016,9191700,34.485713958740234
ORCL,2014-07-24,40.349998474121094,40.66999816894531,40.349998474121094,40.470001220703125,10797700,34.62260055541992
ORCL,2014-07-25,40.27000045776367,40.63999938964844,40.27000045776367,40.33000183105469,7483800,34.50283432006836
ORCL,2014-07-28,40.310001373291016,40.81999969482422,40.22999954223633,40.54999923706055,9658200,34.6910400390625
ORCL,2014-07-29,40.709999084472656,40.91999816894531,40.5,40.630001068115234,9450400,34.75947570800781
ORCL,2014-07-30,40.709999084472656,41.029998779296875,40.58000183105469,40.959999084472656,11406300,35.041805267333984
ORCL,2014-07-31,40.650001525878906,40.939998626708984,40.349998474121094,40.38999938964844,13689500,34.55415344238281
ORCL,2014-08-01,40.189998626708984,40.529998779296875,39.56999969482422,39.61000061035156,15074700,33.886863708496094
ORCL,2014-08-04,39.630001068115234,40.220001220703125,39.529998779296875,40.099998474121094,12356200,34.30605697631836
ORCL,2014-08-05,40.0099983215332,40.380001068115234,39.810001373291016,39.959999084472656,8806600,34.18628692626953
ORCL,2014-08-06,39.849998474121094,40.349998474121094,39.779998779296875,40.15999984741211,8184800,34.357391357421875
ORCL,2014-08-07,40.29999923706055,40.43000030517578,39.59000015258789,39.66999816894531,9180500,33.93818664550781
ORCL,2014-08-08,39.72999954223633,39.970001220703125,39.560001373291016,39.939998626708984,8862000,34.16917419433594
ORCL,2014-08-11,39.9900016784668,40.13999938964844,39.810001373291016,39.91999816894531,10292800,34.152061462402344
ORCL,2014-08-12,39.7400016784668,40.040000915527344,39.72999954223633,39.900001525878906,6704300,34.13496780395508
ORCL,2014-08-13,40.119998931884766,40.29999923706055,40.02000045776367,40.2400016784668,10629700,34.42583465576172
ORCL,2014-08-14,40.290000915527344,40.400001525878906,39.97999954223633,40.220001220703125,9707000,34.408714294433594
ORCL,2014-08-15,40.2400016784668,40.59000015258789,39.97999954223633,40.279998779296875,13418800,34.460044860839844
ORCL,2014-08-18,40.45000076293945,40.77000045776367,40.400001525878906,40.63999938964844,7633600,34.76802062988281
ORCL,2014-08-19,40.720001220703125,41.58000183105469,40.63999938964844,41.40999984741211,14378600,35.42678451538086
ORCL,2014-08-20,41.58000183105469,41.58000183105469,41.09000015258789,41.25,9627100,35.289894104003906
ORCL,2014-08-21,41.15999984741211,41.810001373291016,41.15999984741211,41.58000183105469,9569200,35.572227478027344
ORCL,2014-08-22,41.34000015258789,41.79999923706055,41.27000045776367,41.630001068115234,9260700,35.6150016784668
ORCL,2014-08-25,41.7400016784668,42.040000915527344,41.63999938964844,41.7400016784668,8856700,35.709110260009766
ORCL,2014-08-26,41.849998474121094,42,41.779998779296875,41.84000015258789,7320800,35.794639587402344
ORCL,2014-08-27,41.75,41.79999923706055,41.41999816894531,41.63999938964844,8440000,35.6235466003418
ORCL,2014-08-28,41.66999816894531,41.66999816894531,41.209999084472656,41.27000045776367,8737100,35.307010650634766
ORCL,2014-08-29,41.2400016784668,41.72999954223633,41.2400016784668,41.529998779296875,8970900,35.529449462890625
ORCL,2014-09-02,41.599998474121094,41.68000030517578,41.459999084472656,41.65999984741211,8538600,35.640655517578125
ORCL,2014-09-03,41.79999923706055,41.95000076293945,41.619998931884766,41.900001525878906,10041600,35.845985412597656
ORCL,2014-09-04,41.88999938964844,42.09000015258789,41.369998931884766,41.54999923706055,12248100,35.54655838012695
ORCL,2014-09-05,41.61000061035156,41.7599983215332,41.2599983215332,41.27000045776367,15155600,35.307010650634766
ORCL,2014-09-08,41.0099983215332,41.18000030517578,40.27000045776367,40.63999938964844,19658500,34.76802062988281
ORCL,2014-09-09,40.5099983215332,40.90999984741211,40.43000030517578,40.709999084472656,14044100,34.82792663574219
ORCL,2014-09-10,40.70000076293945,40.810001373291016,40.56999969482422,40.709999084472656,9134500,34.82792663574219
ORCL,2014-09-11,40.25,40.689998626708984,40.20000076293945,40.68000030517578,12389100,34.80225372314453
ORCL,2014-09-12,40.7400016784668,40.7400016784668,40.400001525878906,40.5,11912300,34.64827346801758
ORCL,2014-09-15,40.5,40.77000045776367,40.209999084472656,40.65999984741211,14018100,34.78514099121094
ORCL,2014-09-16,40.810001373291016,41.33000183105469,40.5,41.189998626708984,13220100,35.238563537597656
ORCL,2014-09-17,41.189998626708984,41.33000183105469,40.77000045776367,41.13999938964844,14083300,35.195796966552734
ORCL,2014-09-18,41.349998474121094,41.77000045776367,41.20000076293945,41.54999923706055,26454500,35.54655838012695
ORCL,2014-09-19,40.58000183105469,40.65999984741211,39.279998779296875,39.79999923706055,86679100,34.04939651489258
ORCL,2014-09-22,39.68000030517578,39.7400016784668,39.2400016784668,39.58000183105469,24572600,33.86119842529297
ORCL,2014-09-23,39.5,39.59000015258789,38.79999923706055,38.83000183105469,34353300,33.21955490112305
ORCL,2014-09-24,38.77000045776367,39.560001373291016,38.56999969482422,39.41999816894531,18937000,33.72430419921875
ORCL,2014-09-25,39.349998474121094,39.349998474121094,38.650001525878906,38.7599983215332,13287800,33.159664154052734
ORCL,2014-09-26,38.77000045776367,39.0099983215332,38.52000045776367,38.95000076293945,16006400,33.32223129272461
ORCL,2014-09-29,38.56999969482422,38.630001068115234,38.27000045776367,38.439998626708984,16586000,32.88591003417969
ORCL,2014-09-30,38.459999084472656,38.56999969482422,38.13999938964844,38.279998779296875,21143300,32.749019622802734
ORCL,2014-10-01,38.31999969482422,38.40999984741211,37.95000076293945,38.09000015258789,17452400,32.58648681640625
ORCL,2014-10-02,38.150001525878906,38.54999923706055,37.91999816894531,38.27000045776367,14808100,32.740474700927734
ORCL,2014-10-03,38.5,39.119998931884766,38.400001525878906,38.88999938964844,15289500,33.2708854675293
ORCL,2014-10-06,38.970001220703125,39.2400016784668,38.95000076293945,39.08000183105469,14168000,33.536930084228516
ORCL,2014-10-07,38.939998626708984,39.08000183105469,38.43000030517578,38.459999084472656,14309200,33.00485610961914
ORCL,2014-10-08,38.81999969482422,39.04999923706055,38.040000915527344,39.02000045776367,16005500,33.48542785644531
ORCL,2014-10-09,38.9900016784668,39.209999084472656,38.5099983215332,38.7400016784668,15004900,33.24514389038086
ORCL,2014-10-10,38.65999984741211,39.099998474121094,38.09000015258789,38.099998474121094,18234100,32.6959114074707
ORCL,2014-10-13,38.11000061035156,38.779998779296875,37.86000061035156,38.22999954223633,20723700,32.80747604370117
ORCL,2014-10-14,38.65999984741211,39.040000915527344,38.41999816894531,38.459999084472656,19508500,33.00485610961914
ORCL,2014-10-15,37.97999954223633,38.43000030517578,37.18000030517578,38.29999923706055,24561500,32.867549896240234
ORCL,2014-10-16,37.9900016784668,38.18000030517578,37.52000045776367,37.560001373291016,21419300,32.232513427734375
ORCL,2014-10-17,37.689998626708984,38.02000045776367,37.34000015258789,37.869998931884766,21122700,32.498538970947266
ORCL,2014-10-20,36.310001373291016,37.810001373291016,35.81999969482422,37.79999923706055,16654100,32.438480377197266
ORCL,2014-10-21,38.290000915527344,38.470001220703125,38.040000915527344,38.349998474121094,15381900,32.910457611083984
ORCL,2014-10-22,38.369998931884766,38.43000030517578,37.58000183105469,37.63999938964844,16810200,32.30115509033203
ORCL,2014-10-23,38.08000183105469,38.5,38.0099983215332,38.22999954223633,9659100,32.80747604370117
ORCL,2014-10-24,38.31999969482422,38.7400016784668,38.25,38.72999954223633,8975900,33.236572265625
ORCL,2014-10-27,38.5,38.720001220703125,38.349998474121094,38.43000030517578,7525300,32.97911071777344
ORCL,2014-10-28,38.34000015258789,38.72999954223633,38.34000015258789,38.650001525878906,11631800,33.16791534423828
ORCL,2014-10-29,38.72999954223633,38.7400016784668,38.459999084472656,38.58000183105469,10923800,33.10783004760742
ORCL,2014-10-30,38.400001525878906,38.65999984741211,38.38999938964844,38.5,9644400,33.039188385009766
ORCL,2014-10-31,38.880001068115234,39.04999923706055,38.83000183105469,39.04999923706055,16142800,33.51117706298828
ORCL,2014-11-03,39.02000045776367,39.040000915527344,38.7599983215332,38.9900016784668,10318600,33.45968246459961
ORCL,2014-11-04,38.93000030517578,39.150001525878906,38.900001525878906,39.130001068115234,12671000,33.57982635498047
ORCL,2014-11-05,39.34000015258789,39.5099983215332,39.11000061035156,39.290000915527344,12280300,33.71714401245117
ORCL,2014-11-06,39.220001220703125,39.86000061035156,39.11000061035156,39.810001373291016,11603400,34.163387298583984
ORCL,2014-11-07,39.689998626708984,39.970001220703125,39.61000061035156,39.939998626708984,13728500,34.274932861328125
ORCL,2014-11-10,39.970001220703125,40.4900016784668,39.88999938964844,40.45000076293945,11058100,34.71261215209961
ORCL,2014-11-11,40.529998779296875,40.59000015258789,40.349998474121094,40.470001220703125,7061000,34.729766845703125
ORCL,2014-11-12,40.560001373291016,40.59000015258789,40.04999923706055,40.13999938964844,10965100,34.44657516479492
ORCL,2014-11-13,40.16999816894531,40.77000045776367,39.88999938964844,40.720001220703125,11868700,34.944313049316406
ORCL,2014-11-14,40.86000061035156,41.06999969482422,40.630001068115234,40.84000015258789,11476500,35.04728317260742
ORCL,2014-11-17,40.709999084472656,41.20000076293945,40.630001068115234,41.15999984741211,11987600,35.32189178466797
ORCL,2014-11-18,41.189998626708984,41.47999954223633,41.11000061035156,41.2599983215332,9328200,35.40770721435547
ORCL,2014-11-19,41.150001525878906,41.27000045776367,40.810001373291016,40.91999816894531,9202600,35.11593246459961
ORCL,2014-11-20,40.709999084472656,41.0099983215332,40.61000061035156,40.91999816894531,9062200,35.11593246459961
ORCL,2014-11-21,41.31999969482422,41.5,41.16999816894531,41.439998626708984,12641400,35.56216049194336
ORCL,2014-11-24,41.4900016784668,41.63999938964844,41.36000061035156,41.43000030517578,9542100,35.5536003112793
ORCL,2014-11-25,41.5099983215332,41.63999938964844,41.150001525878906,41.150001525878906,12404200,35.31331253051758
ORCL,2014-11-26,41.18000030517578,41.90999984741211,41.18000030517578,41.869998931884766,11590000,35.93118667602539
ORCL,2014-11-28,41.97999954223633,42.5099983215332,41.88999938964844,42.40999984741211,11890100,36.394596099853516
ORCL,2014-12-01,42.0099983215332,42.380001068115234,42.0099983215332,42.08000183105469,10802400,36.11140060424805
ORCL,2014-12-02,41.900001525878906,42.36000061035156,41.86000061035156,42.18000030517578,9083200,36.19721603393555
ORCL,2014-12-03,41.939998626708984,42.13999938964844,41.63999938964844,42.060001373291016,10326000,36.094242095947266
ORCL,2014-12-04,42.119998931884766,42.119998931884766,41.4900016784668,41.88999938964844,9177100,35.94834899902344
ORCL,2014-12-05,42.02000045776367,42.02000045776367,41.59000015258789,41.93000030517578,8925300,35.98268127441406
ORCL,2014-12-08,41.90999984741211,42.029998779296875,41.33000183105469,41.369998931884766,12766500,35.502105712890625
ORCL,2014-12-09,40.97999954223633,41.93000030517578,40.88999938964844,41.869998931884766,13897500,35.93118667602539
ORCL,2014-12-10,41.70000076293945,41.810001373291016,40.880001068115234,40.91999816894531,12547600,35.11593246459961
ORCL,2014-12-11,41.119998931884766,41.63999938964844,40.709999084472656,40.7599983215332,12395800,34.9786262512207
ORCL,2014-12-12,40.2400016784668,40.779998779296875,39.91999816894531,39.95000076293945,14108200,34.28352737426758
ORCL,2014-12-15,41.209999084472656,41.650001525878906,40.77000045776367,41.11000061035156,22343100,35.27898406982422
ORCL,2014-12-16,40.88999938964844,41.36000061035156,40.61000061035156,40.630001068115234,16424500,34.86705780029297
ORCL,2014-12-17,41.060001373291016,41.630001068115234,40.68000030517578,41.15999984741211,18151000,35.32189178466797
ORCL,2014-12-18,43.83000183105469,45.369998931884766,43.56999969482422,45.349998474121094,54495600,38.91758346557617
ORCL,2014-12-19,45.099998474121094,46.150001525878906,44.97999954223633,46,41782200,39.47539138793945
ORCL,2014-12-22,45.56999969482422,46.04999923706055,45.40999984741211,45.650001525878906,21264400,39.175045013427734
ORCL,2014-12-23,45.529998779296875,46.5,45.459999084472656,46.0099983215332,14042400,39.483978271484375
ORCL,2014-12-24,46.36000061035156,46.709999084472656,46.150001525878906,46.22999954223633,10238200,39.67276382446289
ORCL,2014-12-26,46.189998626708984,46.5,46.06999969482422,46.099998474121094,6901500,39.56119155883789
ORCL,2014-12-29,46.02000045776367,46.09000015258789,45.599998474121094,45.61000061035156,9701400,39.140708923339844
ORCL,2014-12-30,45.54999923706055,45.65999984741211,45.290000915527344,45.34000015258789,9968400,38.90900421142578
ORCL,2014-12-31,45.45000076293945,45.560001373291016,44.970001220703125,44.970001220703125,13269200,38.59149169921875
ORCL,2015-01-02,45.02000045776367,45.189998626708984,43.970001220703125,44.33000183105469,15070200,38.04226303100586
ORCL,2015-01-05,44.15999984741211,44.25,43.58000183105469,43.59000015258789,18369400,37.50876235961914
ORCL,2015-01-06,44.060001373291016,44.18000030517578,42.9900016784668,43.13999938964844,19229500,37.121543884277344
ORCL,2015-01-07,43.33000183105469,43.52000045776367,43.0099983215332,43.150001525878906,13502200,37.1301383972168
ORCL,2015-01-08,43.630001068115234,43.939998626708984,43.380001068115234,43.40999984741211,17516900,37.35387420654297
ORCL,2015-01-09,43.97999954223633,44.099998474121094,43.2599983215332,43.38999938964844,15957500,37.33665084838867
ORCL,2015-01-12,43.2599983215332,43.77000045776367,42.86000061035156,43.27000045776367,16055700,37.233402252197266
ORCL,2015-01-13,43.66999816894531,43.95000076293945,42.56999969482422,42.93000030517578,12878200,36.940834045410156
ORCL,2015-01-14,42.459999084472656,43.16999816894531,42.459999084472656,43.060001373291016,12707400,37.05269241333008
ORCL,2015-01-15,43.47999954223633,43.63999938964844,42.56999969482422,42.630001068115234,13431000,36.68268585205078
ORCL,2015-01-16,42.4900016784668,43.619998931884766,42.25,43.5099983215332,17786700,37.43992233276367
ORCL,2015-01-20,43.560001373291016,44.029998779296875,43.22999954223633,43.900001525878906,16308400,37.77550506591797
ORCL,2015-01-21,43.689998626708984,43.93000030517578,43.209999084472656,43.4900016784668,15876600,37.42271041870117
ORCL,2015-01-22,43.95000076293945,45.33000183105469,43.18000030517578,44.04999923706055,17969100,37.904579162597656
ORCL,2015-01-23,43.97999954223633,44.540000915527344,43.91999816894531,44.189998626708984,14150300,38.02503967285156
ORCL,2015-01-26,44.16999816894531,44.209999084472656,43.540000915527344,43.900001525878906,12059500,37.77550506591797
ORCL,2015-01-27,43.0099983215332,43.869998931884766,42.58000183105469,43.400001525878906,14984100,37.34524917602539
ORCL,2015-01-28,43.939998626708984,43.97999954223633,42.66999816894531,42.689998626708984,15132500,36.73432159423828
ORCL,2015-01-29,42.81999969482422,43.02000045776367,42.31999969482422,42.86000061035156,12805100,36.88060760498047
ORCL,2015-01-30,42.09000015258789,42.52000045776367,41.81999969482422,41.88999938964844,22590000,36.04591369628906
ORCL,2015-02-02,42.209999084472656,42.709999084472656,41.560001373291016,42.68000030517578,16889500,36.7257194519043
ORCL,2015-02-03,42.939998626708984,43.13999938964844,42.540000915527344,43.040000915527344,12657100,37.03548049926758
ORCL,2015-02-04,42.970001220703125,43.15999984741211,42.31999969482422,42.41999816894531,12912000,36.5019645690918
ORCL,2015-02-05,42.5,43.2400016784668,42.5,43.15999984741211,9630300,37.13875961303711
ORCL,2015-02-06,43.2599983215332,43.470001220703125,42.880001068115234,42.97999954223633,9522100,36.983856201171875
ORCL,2015-02-09,42.630001068115234,43.630001068115234,42.630001068115234,43.400001525878906,12705700,37.34524917602539
ORCL,2015-02-10,43.790000915527344,44.060001373291016,43.560001373291016,43.9900016784668,12714800,37.85294723510742
ORCL,2015-02-11,43.959999084472656,44,43.09000015258789,43.36000061035156,12836900,37.31084442138672
ORCL,2015-02-12,43.47999954223633,44.060001373291016,43.40999984741211,43.88999938964844,12519700,37.766902923583984
ORCL,2015-02-13,43.79999923706055,44.22999954223633,43.79999923706055,43.93000030517578,10155700,37.80132293701172
ORCL,2015-02-17,43.66999816894531,43.900001525878906,43.540000915527344,43.84000015258789,10118600,37.723880767822266
ORCL,2015-02-18,43.709999084472656,44.11000061035156,43.650001525878906,44.099998474121094,8661100,37.947608947753906
ORCL,2015-02-19,44.130001068115234,44.369998931884766,44,44.11000061035156,8465700,37.956214904785156
ORCL,2015-02-20,44.060001373291016,44.09000015258789,43.459999084472656,43.77000045776367,14731200,37.66364669799805
ORCL,2015-02-23,43.459999084472656,43.880001068115234,43.29999923706055,43.779998779296875,10995500,37.6722526550293
ORCL,2015-02-24,43.790000915527344,43.959999084472656,43.380001068115234,43.880001068115234,10522500,37.75830078125
ORCL,2015-02-25,43.83000183105469,44.09000015258789,43.380001068115234,43.72999954223633,11785400,37.62922286987305
ORCL,2015-02-26,43.79999923706055,44.150001525878906,43.709999084472656,43.88999938964844,8519300,37.766902923583984
ORCL,2015-02-27,43.77000045776367,44.11000061035156,43.68000030517578,43.81999969482422,9549500,37.7066650390625
ORCL,2015-03-02,43.810001373291016,44.040000915527344,43.47999954223633,44.029998779296875,11091000,37.88737106323242
ORCL,2015-03-03,43.83000183105469,43.880001068115234,43.16999816894531,43.380001068115234,10058700,37.32806396484375
ORCL,2015-03-04,43.20000076293945,43.65999984741211,42.81999969482422,43.61000061035156,14697600,37.52595901489258
ORCL,2015-03-05,43.65999984741211,43.88999938964844,43.2599983215332,43.79999923706055,10983500,37.6894645690918
ORCL,2015-03-06,43.61000061035156,43.61000061035156,42.29999923706055,42.380001068115234,15086600,36.46756362915039
ORCL,2015-03-09,42.25,42.790000915527344,42.189998626708984,42.689998626708984,11474200,36.73432159423828
ORCL,2015-03-10,42.2400016784668,42.54999923706055,41.779998779296875,41.81999969482422,13960700,35.985694885253906
ORCL,2015-03-11,41.93000030517578,42.15999984741211,41.40999984741211,41.470001220703125,11108800,35.68452453613281
ORCL,2015-03-12,41.459999084472656,41.7599983215332,41.2599983215332,41.619998931884766,13716700,35.813594818115234
ORCL,2015-03-13,41.540000915527344,42.470001220703125,41.5099983215332,42.380001068115234,18405400,36.46756362915039
ORCL,2015-03-16,42.81999969482422,43.529998779296875,42.7400016784668,43.40999984741211,17423200,37.35387420654297
ORCL,2015-03-17,43.11000061035156,43.34000015258789,42.86000061035156,42.869998931884766,21509000,36.88921356201172
ORCL,2015-03-18,44.29999923706055,44.939998626708984,43.349998474121094,44.130001068115234,37900300,37.97343063354492
ORCL,2015-03-19,44,44.4900016784668,44,44.15999984741211,15729600,37.99923324584961
ORCL,2015-03-20,44.130001068115234,44.72999954223633,44.060001373291016,44.40999984741211,20724700,38.2143669128418
ORCL,2015-03-23,44.34000015258789,44.619998931884766,44.15999984741211,44.25,10749200,38.076683044433594
ORCL,2015-03-24,44.33000183105469,44.5,43.709999084472656,43.709999084472656,14913400,37.61200714111328
ORCL,2015-03-25,43.68000030517578,43.75,42.93000030517578,42.93000030517578,17491000,36.940834045410156
ORCL,2015-03-26,42.779998779296875,43.22999954223633,42.459999084472656,42.9900016784668,14065600,36.99245834350586
ORCL,2015-03-27,42.93000030517578,43.119998931884766,42.41999816894531,42.63999938964844,18030800,36.6912956237793
ORCL,2015-03-30,43.22999954223633,43.630001068115234,43.119998931884766,43.439998626708984,12730100,37.37968063354492
ORCL,2015-03-31,43.310001373291016,43.56999969482422,43.130001068115234,43.150001525878906,13264200,37.1301383972168
ORCL,2015-04-01,42.9900016784668,43.119998931884766,42.720001220703125,42.939998626708984,12050900,36.949432373046875
ORCL,2015-04-02,42.9900016784668,43.11000061035156,42.47999954223633,42.619998931884766,11183900,36.802650451660156
ORCL,2015-04-06,42.279998779296875,43.099998474121094,42.209999084472656,42.959999084472656,9766500,37.09624099731445
ORCL,2015-04-07,42.9900016784668,43.47999954223633,42.939998626708984,42.959999084472656,8075400,37.09624099731445
ORCL,2015-04-08,42.849998474121094,43.34000015258789,42.849998474121094,43.11000061035156,6947100,37.22575378417969
ORCL,2015-04-09,42.970001220703125,43.310001373291016,42.7400016784668,43.20000076293945,9399500,37.303462982177734
ORCL,2015-04-10,43.08000183105469,43.88999938964844,43.08000183105469,43.5099983215332,12542800,37.5711669921875
ORCL,2015-04-13,43.54999923706055,43.790000915527344,43.029998779296875,43.08000183105469,10943400,37.19985580444336
ORCL,2015-04-14,43.040000915527344,43.060001373291016,42.5099983215332,42.72999954223633,10510500,36.897640228271484
ORCL,2015-04-15,42.95000076293945,44.189998626708984,42.83000183105469,43.9900016784668,18188700,37.98564147949219
ORCL,2015-04-16,43.689998626708984,43.959999084472656,43.25,43.459999084472656,11960800,37.52798843383789
ORCL,2015-04-17,43.060001373291016,43.400001525878906,42.86000061035156,43,12473500,37.130767822265625
ORCL,2015-04-20,43.310001373291016,43.810001373291016,43.25,43.31999969482422,10426300,37.4071044921875
ORCL,2015-04-21,43.5099983215332,43.869998931884766,43.400001525878906,43.41999816894531,9312900,37.49345016479492
ORCL,2015-04-22,43.5099983215332,43.75,43.34000015258789,43.54999923706055,7343900,37.6057014465332
ORCL,2015-04-23,43.5099983215332,43.630001068115234,42.9900016784668,43.38999938964844,11311000,37.4675407409668
ORCL,2015-04-24,43.40999984741211,43.58000183105469,42.75,43.08000183105469,17767100,37.19985580444336
ORCL,2015-04-27,43.099998474121094,43.95000076293945,43.06999969482422,43.61000061035156,12916000,37.657508850097656
ORCL,2015-04-28,43.709999084472656,44.58000183105469,43.45000076293945,44.5,18287700,38.42604446411133
ORCL,2015-04-29,44.400001525878906,44.900001525878906,43.68000030517578,44.72999954223633,36608700,38.624656677246094
ORCL,2015-04-30,44.04999923706055,44.40999984741211,43.5099983215332,43.619998931884766,20196300,37.66615295410156
ORCL,2015-05-01,43.439998626708984,44.380001068115234,43.439998626708984,44.369998931884766,11942000,38.31379699707031
ORCL,2015-05-04,44.54999923706055,44.849998474121094,44.2400016784668,44.59000015258789,9168200,38.503753662109375
ORCL,2015-05-05,44.470001220703125,44.619998931884766,43.88999938964844,43.91999816894531,11410200,37.925193786621094
ORCL,2015-05-06,44.20000076293945,44.2400016784668,43,43.2599983215332,12732100,37.355289459228516
ORCL,2015-05-07,43.16999816894531,43.65999984741211,43.02000045776367,43.47999954223633,8787100,37.545265197753906
ORCL,2015-05-08,43.83000183105469,44.2400016784668,43.689998626708984,44.0099983215332,9582900,38.00291442871094
ORCL,2015-05-11,43.970001220703125,44.20000076293945,43.599998474121094,43.84000015258789,7429400,37.85612106323242
ORCL,2015-05-12,43.650001525878906,43.689998626708984,43.279998779296875,43.56999969482422,8515100,37.62297439575195
ORCL,2015-05-13,43.7599983215332,44.06999969482422,43.619998931884766,43.790000915527344,7451200,37.812957763671875
ORCL,2015-05-14,44.11000061035156,44.400001525878906,44,44.380001068115234,7293000,38.32241439819336
ORCL,2015-05-15,44.40999984741211,44.439998626708984,43.939998626708984,44.150001525878906,9369500,38.123809814453125
ORCL,2015-05-18,43.939998626708984,44.40999984741211,43.880001068115234,44.2400016784668,6070900,38.2015266418457
ORCL,2015-05-19,44.41999816894531,44.459999084472656,44.15999984741211,44.31999969482422,8640000,38.27060317993164
ORCL,2015-05-20,44.220001220703125,44.599998474121094,44.09000015258789,44.290000915527344,9055700,38.24470901489258
ORCL,2015-05-21,44.220001220703125,44.45000076293945,43.95000076293945,44.279998779296875,8036400,38.23606872558594
ORCL,2015-05-22,44.20000076293945,44.27000045776367,43.880001068115234,43.93000030517578,7484300,37.933837890625
ORCL,2015-05-26,43.7400016784668,43.83000183105469,43.150001525878906,43.33000183105469,10440400,37.415733337402344
ORCL,2015-05-27,43.540000915527344,44.25,43.40999984741211,44.13999938964844,11096800,38.11516189575195
ORCL,2015-05-28,44.08000183105469,44.25,43.63999938964844,43.86000061035156,7273200,37.87339401245117
ORCL,2015-05-29,43.790000915527344,43.84000015258789,43.36000061035156,43.4900016784668,10358700,37.55389404296875
ORCL,2015-06-01,43.84000015258789,44.060001373291016,43.63999938964844,43.790000915527344,9764300,37.812957763671875
ORCL,2015-06-02,43.5099983215332,44.0099983215332,43.13999938964844,43.70000076293945,8275900,37.7352294921875
ORCL,2015-06-03,43.7400016784668,44.09000015258789,43.59000015258789,43.970001220703125,9220900,37.968379974365234
ORCL,2015-06-04,43.7400016784668,44.11000061035156,43.5099983215332,43.77000045776367,13783100,37.79567337036133
ORCL,2015-06-05,43.83000183105469,44.02000045776367,43.4900016784668,43.810001373291016,12850700,37.83021926879883
ORCL,2015-06-08,43.810001373291016,43.88999938964844,43.08000183105469,43.099998474121094,9112200,37.21712875366211
ORCL,2015-06-09,43.349998474121094,43.369998931884766,42.81999969482422,43.06999969482422,7634200,37.19121170043945
ORCL,2015-06-10,43.279998779296875,44.04999923706055,43.060001373291016,43.939998626708984,15518400,37.94246292114258
ORCL,2015-06-11,44.16999816894531,44.41999816894531,44.029998779296875,44.279998779296875,12519300,38.23606872558594
ORCL,2015-06-12,43.97999954223633,44.38999938964844,43.900001525878906,44.34000015258789,11742300,38.287872314453125
ORCL,2015-06-15,43.900001525878906,43.9900016784668,43.40999984741211,43.720001220703125,16727800,37.752498626708984
ORCL,2015-06-16,43.90999984741211,44.880001068115234,43.7599983215332,44.63999938964844,18271600,38.54692459106445
ORCL,2015-06-17,44.86000061035156,45.2400016784668,44.369998931884766,44.90999984741211,27080800,38.78008270263672
ORCL,2015-06-18,41.90999984741211,42.97999954223633,40.970001220703125,42.7400016784668,79138400,36.9062614440918
ORCL,2015-06-19,42.900001525878906,43.099998474121094,41.560001373291016,41.59000015258789,37430200,35.91322326660156
ORCL,2015-06-22,41.79999923706055,41.959999084472656,41.45000076293945,41.4900016784668,22368300,35.82688522338867
ORCL,2015-06-23,41.939998626708984,42.060001373291016,41.47999954223633,41.709999084472656,17394300,36.01685333251953
ORCL,2015-06-24,41.540000915527344,41.77000045776367,41.20000076293945,41.20000076293945,17768200,35.57645797729492
ORCL,2015-06-25,41.2400016784668,41.470001220703125,41.060001373291016,41.060001373291016,13587200,35.45558166503906
ORCL,2015-06-26,41.099998474121094,41.369998931884766,40.970001220703125,40.9900016784668,39687300,35.395118713378906
ORCL,2015-06-29,40.630001068115234,40.900001525878906,40.380001068115234,40.41999816894531,18195500,34.902931213378906
ORCL,2015-06-30,40.599998474121094,40.75,40.11000061035156,40.29999923706055,16691500,34.7993049621582
ORCL,2015-07-01,40.61000061035156,40.70000076293945,39.93000030517578,40.2400016784668,13948600,34.74749755859375
ORCL,2015-07-02,40.380001068115234,40.41999816894531,40.150001525878906,40.36000061035156,11644100,34.85111618041992
ORCL,2015-07-06,39.93000030517578,40.290000915527344,39.77000045776367,40.150001525878906,12434100,34.79911422729492
ORCL,2015-07-07,40.040000915527344,40.27000045776367,39.84000015258789,40.15999984741211,16437100,34.80779266357422
ORCL,2015-07-08,39.900001525878906,40.2400016784668,39.70000076293945,39.77000045776367,14598700,34.46976089477539
ORCL,2015-07-09,40.2400016784668,40.47999954223633,40.150001525878906,40.18000030517578,13348300,34.82512664794922
ORCL,2015-07-10,40.560001373291016,40.650001525878906,40.209999084472656,40.36000061035156,10470900,34.98112869262695
ORCL,2015-07-13,40.52000045776367,40.86000061035156,40.380001068115234,40.79999923706055,10717000,35.362483978271484
ORCL,2015-07-14,40.810001373291016,40.900001525878906,40.58000183105469,40.779998779296875,9298800,35.34514617919922
ORCL,2015-07-15,40.630001068115234,40.91999816894531,40.630001068115234,40.790000915527344,9326700,35.35381317138672
ORCL,2015-07-16,41.02000045776367,41.02000045776367,40.560001373291016,40.959999084472656,14861000,35.50117111206055
ORCL,2015-07-17,40.75,40.86000061035156,40.15999984741211,40.400001525878906,14574400,35.01579666137695
ORCL,2015-07-20,40.36000061035156,40.38999938964844,39.869998931884766,39.93000030517578,17488100,34.608436584472656
ORCL,2015-07-21,39.7599983215332,39.9900016784668,39.38999938964844,39.56999969482422,14679100,34.29641342163086
ORCL,2015-07-22,39.36000061035156,39.66999816894531,39.25,39.41999816894531,16797000,34.16639709472656
ORCL,2015-07-23,39.54999923706055,39.599998474121094,38.959999084472656,39,18083800,33.80238723754883
ORCL,2015-07-24,39.099998474121094,39.16999816894531,38.79999923706055,39,12030300,33.80238723754883
ORCL,2015-07-27,38.720001220703125,38.81999969482422,38.470001220703125,38.5099983215332,15756800,33.3776741027832
ORCL,2015-07-28,38.790000915527344,39.369998931884766,38.439998626708984,39.279998779296875,14289200,34.04505157470703
ORCL,2015-07-29,39.369998931884766,39.869998931884766,39.2599983215332,39.790000915527344,13016400,34.487083435058594
ORCL,2015-07-30,40.029998779296875,40.099998474121094,39.54999923706055,39.650001525878906,13634200,34.365745544433594
ORCL,2015-07-31,39.7599983215332,40.119998931884766,39.70000076293945,39.939998626708984,13706100,34.61709213256836
ORCL,2015-08-03,39.95000076293945,40.0099983215332,39.459999084472656,39.709999084472656,12444500,34.41775131225586
ORCL,2015-08-04,39.59000015258789,40,39.529998779296875,39.65999984741211,9697300,34.37442398071289
ORCL,2015-08-05,39.900001525878906,40.02000045776367,39.630001068115234,39.63999938964844,11982000,34.357093811035156
ORCL,2015-08-06,39.630001068115234,39.84000015258789,39.150001525878906,39.31999969482422,10613000,34.07973861694336
ORCL,2015-08-07,39.36000061035156,39.689998626708984,39.22999954223633,39.560001373291016,10655100,34.287742614746094
ORCL,2015-08-10,39.7599983215332,40.04999923706055,39.70000076293945,39.88999938964844,9525800,34.57376480102539
ORCL,2015-08-11,39.529998779296875,39.68000030517578,39.02000045776367,39.16999816894531,10600500,33.94972610473633
ORCL,2015-08-12,38.7400016784668,39.36000061035156,38.5,39.279998779296875,11062300,34.04505157470703
ORCL,2015-08-13,39.220001220703125,39.560001373291016,38.9900016784668,39.310001373291016,7785700,34.071067810058594
ORCL,2015-08-14,39.33000183105469,39.5,39.18000030517578,39.40999984741211,7185000,34.15773010253906
ORCL,2015-08-17,39.40999984741211,39.72999954223633,39.09000015258789,39.720001220703125,7631200,34.426429748535156
ORCL,2015-08-18,39.52000045776367,40.029998779296875,39.5099983215332,39.83000183105469,9950600,34.52176284790039
ORCL,2015-08-19,39.70000076293945,39.939998626708984,39.310001373291016,39.529998779296875,11112900,34.26175308227539
ORCL,2015-08-20,39.189998626708984,39.5,38.599998474121094,38.630001068115234,13071200,33.481689453125
ORCL,2015-08-21,38.31999969482422,38.77000045776367,37.54999923706055,37.54999923706055,19411300,32.545616149902344
ORCL,2015-08-24,35.72999954223633,36.599998474121094,35.13999938964844,36.08000183105469,32522300,31.271535873413086
ORCL,2015-08-25,36.970001220703125,37.209999084472656,35.380001068115234,35.45000076293945,21393600,30.725507736206055
ORCL,2015-08-26,36.029998779296875,37.02000045776367,35.599998474121094,36.90999984741211,20554300,31.99091911315918
ORCL,2015-08-27,37.349998474121094,37.5099983215332,36.0099983215332,36.81999969482422,28218200,31.912912368774414
ORCL,2015-08-28,36.86000061035156,37.4900016784668,36.779998779296875,37.459999084472656,21559100,32.46760940551758
ORCL,2015-08-31,37.15999984741211,37.5099983215332,36.93000030517578,37.09000015258789,15352800,32.14693069458008
ORCL,2015-09-01,36.33000183105469,36.54999923706055,35.88999938964844,36.0099983215332,19948700,31.210851669311523
ORCL,2015-09-02,36.369998931884766,36.75,36.11000061035156,36.75,15049300,31.852237701416016
ORCL,2015-09-03,36.810001373291016,37.27000045776367,36.77000045776367,36.900001525878906,11787800,31.98224639892578
ORCL,2015-09-04,36.349998474121094,36.68000030517578,36.09000015258789,36.27000045776367,13147900,31.43621826171875
ORCL,2015-09-08,36.72999954223633,37.81999969482422,36.72999954223633,37.68000030517578,18949600,32.658294677734375
ORCL,2015-09-09,37.900001525878906,38.18000030517578,37.0099983215332,37.09000015258789,14710200,32.14693069458008
ORCL,2015-09-10,37.029998779296875,37.939998626708984,37.029998779296875,37.61000061035156,16930600,32.597618103027344
ORCL,2015-09-11,37.45000076293945,37.959999084472656,37.400001525878906,37.91999816894531,12948600,32.866310119628906
ORCL,2015-09-14,37.810001373291016,37.939998626708984,37.369998931884766,37.560001373291016,15021500,32.55429458618164
ORCL,2015-09-15,37.77000045776367,38.18000030517578,37.400001525878906,37.9900016784668,14877900,32.92698287963867
ORCL,2015-09-16,38.2599983215332,38.52000045776367,37.93000030517578,38.27000045776367,19574000,33.1696662902832
ORCL,2015-09-17,38.27000045776367,38.27000045776367,36.5,36.7400016784668,37299000,31.84358024597168
ORCL,2015-09-18,36.290000915527344,36.97999954223633,36.2599983215332,36.380001068115234,34919800,31.53155517578125
ORCL,2015-09-21,36.599998474121094,37.060001373291016,36.41999816894531,36.83000183105469,14964400,31.921579360961914
ORCL,2015-09-22,36.34000015258789,36.4900016784668,35.970001220703125,36.189998626708984,19979700,31.366867065429688
ORCL,2015-09-23,36.189998626708984,36.220001220703125,35.83000183105469,35.9900016784668,16991600,31.193538665771484
ORCL,2015-09-24,35.849998474121094,36.22999954223633,35.38999938964844,36.060001373291016,18059500,31.25420570373535
ORCL,2015-09-25,36.20000076293945,36.31999969482422,35.90999984741211,36.04999923706055,19387000,31.24553871154785
ORCL,2015-09-28,35.720001220703125,36.13999938964844,35.400001525878906,35.439998626708984,21742700,30.716829299926758
ORCL,2015-09-29,35.310001373291016,35.65999984741211,35.2400016784668,35.5099983215332,19785900,30.777502059936523
ORCL,2015-09-30,35.88999938964844,36.189998626708984,35.779998779296875,36.119998931884766,16215000,31.306203842163086
ORCL,2015-10-01,36.22999954223633,36.41999816894531,35.849998474121094,36.2400016784668,18331300,31.41022300720215
ORCL,2015-10-02,35.709999084472656,36.90999984741211,35.63999938964844,36.88999938964844,18772800,31.97359275817871
ORCL,2015-10-05,37.2599983215332,37.72999954223633,37.02000045776367,37.59000015258789,12741700,32.580284118652344
ORCL,2015-10-06,37.52000045776367,37.849998474121094,37.5099983215332,37.72999954223633,12427300,32.70163345336914
ORCL,2015-10-07,37.75,37.97999954223633,37.349998474121094,37.65999984741211,16335700,32.64096450805664
ORCL,2015-10-08,37.38999938964844,37.9900016784668,37.34000015258789,37.88999938964844,13247600,32.84031295776367
ORCL,2015-10-09,37.97999954223633,38.20000076293945,37.65999984741211,38.099998474121094,14656400,33.153568267822266
ORCL,2015-10-12,37.91999816894531,38.119998931884766,37.689998626708984,38.040000915527344,11022500,33.10136032104492
ORCL,2015-10-13,37.90999984741211,38.20000076293945,37.7400016784668,37.81999969482422,11575600,32.909915924072266
ORCL,2015-10-14,37.16999816894531,37.58000183105469,37.13999938964844,37.2599983215332,14069700,32.422637939453125
ORCL,2015-10-15,37.54999923706055,37.66999816894531,37.2599983215332,37.54999923706055,12205500,32.67497253417969
ORCL,2015-10-16,37.79999923706055,37.79999923706055,37.13999938964844,37.369998931884766,19694700,32.51834487915039
ORCL,2015-10-19,36.86000061035156,37.099998474121094,36.56999969482422,36.869998931884766,18100500,32.08326721191406
ORCL,2015-10-20,36.619998931884766,37,36.619998931884766,36.86000061035156,13678100,32.074562072753906
ORCL,2015-10-21,36.97999954223633,37.119998931884766,36.56999969482422,36.619998931884766,11062600,31.86572265625
ORCL,2015-10-22,36.849998474121094,37.86000061035156,36.849998474121094,37.790000915527344,14701400,32.883827209472656
ORCL,2015-10-23,38.119998931884766,38.15999984741211,37.790000915527344,38.06999969482422,16469100,33.127471923828125
ORCL,2015-10-26,37.939998626708984,38.619998931884766,37.939998626708984,38.369998931884766,12330600,33.388519287109375
ORCL,2015-10-27,38.33000183105469,38.45000076293945,38.040000915527344,38.34000015258789,14110500,33.362422943115234
ORCL,2015-10-28,38.630001068115234,38.88999938964844,38.369998931884766,38.880001068115234,14020000,33.83230972290039
ORCL,2015-10-29,38.529998779296875,38.90999984741211,38.529998779296875,38.86000061035156,11432900,33.814918518066406
ORCL,2015-10-30,38.91999816894531,39.040000915527344,38.5,38.84000015258789,16471500,33.7974967956543
ORCL,2015-11-02,39.04999923706055,39.779998779296875,38.900001525878906,39.75,19789700,34.58934783935547
ORCL,2015-11-03,39.689998626708984,40.27000045776367,39.58000183105469,40.20000076293945,17153100,34.98094177246094
ORCL,2015-11-04,40.349998474121094,40.56999969482422,40.060001373291016,40.47999954223633,16863300,35.224571228027344
ORCL,2015-11-05,40.15999984741211,40.599998474121094,40.150001525878906,40.349998474121094,16358800,35.1114616394043
ORCL,2015-11-06,40.31999969482422,40.63999938964844,40.130001068115234,40.619998931884766,16481800,35.34640121459961
ORCL,2015-11-09,40.40999984741211,40.5,39.779998779296875,40.099998474121094,14604900,34.89391326904297
ORCL,2015-11-10,39.83000183105469,40.16999816894531,39.790000915527344,39.91999816894531,11294000,34.73727798461914
ORCL,2015-11-11,39.2400016784668,39.599998474121094,38.97999954223633,39.040000915527344,18861500,33.971534729003906
ORCL,2015-11-12,38.650001525878906,39.099998474121094,38.5099983215332,38.630001068115234,14591600,33.61476516723633
ORCL,2015-11-13,38.47999954223633,38.599998474121094,37.220001220703125,37.29999923706055,23987600,32.457427978515625
ORCL,2015-11-16,37.689998626708984,38.38999938964844,37.560001373291016,38.119998931884766,16741000,33.17097473144531
ORCL,2015-11-17,38.22999954223633,38.52000045776367,37.970001220703125,38.130001068115234,14820000,33.17967987060547
ORCL,2015-11-18,38.189998626708984,38.72999954223633,38.150001525878906,38.70000076293945,11958900,33.6756706237793
ORCL,2015-11-19,38.66999816894531,39.31999969482422,38.619998931884766,39.02000045776367,12306100,33.95412826538086
ORCL,2015-11-20,39.25,39.58000183105469,39.20000076293945,39.34000015258789,12023200,34.23256301879883
ORCL,2015-11-23,39.439998626708984,39.529998779296875,39.04999923706055,39.13999938964844,9111900,34.05854797363281
ORCL,2015-11-24,38.779998779296875,39.619998931884766,38.779998779296875,39.459999084472656,13766300,34.337013244628906
ORCL,2015-11-25,39.470001220703125,39.599998474121094,39.2400016784668,39.2599983215332,8014700,34.1629638671875
ORCL,2015-11-27,39.13999938964844,39.34000015258789,39.08000183105469,39.18000030517578,6869900,34.093360900878906
ORCL,2015-11-30,39.11000061035156,39.290000915527344,38.970001220703125,38.970001220703125,18969800,33.91061782836914
ORCL,2015-12-01,39.09000015258789,39.279998779296875,38.90999984741211,39.22999954223633,12718200,34.136863708496094
ORCL,2015-12-02,39.150001525878906,39.38999938964844,38.650001525878906,38.70000076293945,13694200,33.6756706237793
ORCL,2015-12-03,38.959999084472656,38.959999084472656,37.75,37.810001373291016,20322500,32.9012336730957
ORCL,2015-12-04,38.02000045776367,39.2400016784668,37.880001068115234,39.15999984741211,18206600,34.075958251953125
ORCL,2015-12-07,39.15999984741211,39.2400016784668,38.5,38.81999969482422,13798500,33.78010177612305
ORCL,2015-12-08,38.290000915527344,38.869998931884766,38.2599983215332,38.72999954223633,15219700,33.7017822265625
ORCL,2015-12-09,38.630001068115234,39.349998474121094,38.33000183105469,38.58000183105469,17516100,33.571258544921875
ORCL,2015-12-10,38.61000061035156,38.81999969482422,38.11000061035156,38.189998626708984,18358300,33.23188400268555
ORCL,2015-12-11,37.619998931884766,37.849998474121094,37.029998779296875,37.209999084472656,20346800,32.37910842895508
ORCL,2015-12-14,37.150001525878906,37.68000030517578,36.849998474121094,37.650001525878906,20142700,32.76198959350586
ORCL,2015-12-15,38.099998474121094,38.529998779296875,37.95000076293945,38.209999084472656,19262900,33.24928665161133
ORCL,2015-12-16,38.66999816894531,39.13999938964844,38.349998474121094,38.90999984741211,23478000,33.85841369628906
ORCL,2015-12-17,38.09000015258789,38.20000076293945,36.540000915527344,36.93000030517578,42879900,32.13547134399414
ORCL,2015-12-18,36.88999938964844,37.08000183105469,36.310001373291016,36.349998474121094,28726800,31.63077163696289
ORCL,2015-12-21,36.720001220703125,36.84000015258789,36.099998474121094,36.41999816894531,15042300,31.691688537597656
ORCL,2015-12-22,36.38999938964844,36.709999084472656,36.25,36.59000015258789,13924800,31.839616775512695
ORCL,2015-12-23,36.65999984741211,37.220001220703125,36.650001525878906,36.93000030517578,12832300,32.13547134399414
ORCL,2015-12-24,36.72999954223633,37.22999954223633,36.72999954223633,37.0099983215332,4953900,32.20507049560547
ORCL,2015-12-28,36.83000183105469,36.86000061035156,36.470001220703125,36.790000915527344,10921900,32.013641357421875
ORCL,2015-12-29,37.02000045776367,37.209999084472656,36.97999954223633,37.040000915527344,10708600,32.23118591308594
ORCL,2015-12-30,37.08000183105469,37.15999984741211,36.83000183105469,36.91999816894531,9585600,32.12675857543945
ORCL,2015-12-31,36.84000015258789,36.95000076293945,36.43000030517578,36.529998779296875,10332400,31.78740882873535
ORCL,2016-01-04,36.0099983215332,36.0099983215332,35.36000061035156,35.75,18784400,31.2369384765625
ORCL,2016-01-05,35.86000061035156,36.119998931884766,35.4900016784668,35.63999938964844,25340700,31.140819549560547
ORCL,2016-01-06,35.5,36.13999938964844,35.36000061035156,35.81999969482422,18165700,31.298086166381836
ORCL,2016-01-07,35.25,35.68000030517578,34.880001068115234,35.040000915527344,22591400,30.616565704345703
ORCL,2016-01-08,35.130001068115234,35.279998779296875,34.61000061035156,34.650001525878906,21962200,30.275793075561523
ORCL,2016-01-11,34.75,35.119998931884766,34.52000045776367,34.939998626708984,18726600,30.52918243408203
ORCL,2016-01-12,35.31999969482422,35.54999923706055,34.9900016784668,35.369998931884766,18457300,30.904905319213867
ORCL,2016-01-13,35.189998626708984,35.400001525878906,33.869998931884766,34.08000183105469,28322900,29.77775001525879
ORCL,2016-01-14,34.189998626708984,35.09000015258789,34.0099983215332,34.790000915527344,19523600,30.39813232421875
ORCL,2016-01-15,33.79999923706055,34.5099983215332,33.65999984741211,34.119998931884766,25425000,29.812698364257812
ORCL,2016-01-19,34.540000915527344,34.75,34.2400016784668,34.54999923706055,21423100,30.188419342041016
ORCL,2016-01-20,33.880001068115234,34.22999954223633,33.130001068115234,33.939998626708984,25278700,29.655424118041992
ORCL,2016-01-21,33.90999984741211,34.560001373291016,33.59000015258789,34.119998931884766,20380300,29.812698364257812
ORCL,2016-01-22,34.54999923706055,34.9900016784668,34.529998779296875,34.79999923706055,15892700,30.4068546295166
ORCL,2016-01-25,34.58000183105469,34.939998626708984,34.29999923706055,34.34000015258789,16793600,30.00493049621582
ORCL,2016-01-26,34.31999969482422,35.22999954223633,34.119998931884766,35.22999954223633,19728900,30.782583236694336
ORCL,2016-01-27,35.029998779296875,35.54999923706055,34.72999954223633,34.90999984741211,20567600,30.50298309326172
ORCL,2016-01-28,35.16999816894531,35.54999923706055,34.939998626708984,35.33000183105469,15472800,30.869949340820312
ORCL,2016-01-29,35.650001525878906,36.310001373291016,35.5099983215332,36.310001373291016,19059300,31.72623634338379
ORCL,2016-02-01,35.900001525878906,36.540000915527344,35.849998474121094,36.31999969482422,14144000,31.734981536865234
ORCL,2016-02-02,35.849998474121094,35.939998626708984,35.25,35.349998474121094,17404500,30.887422561645508
ORCL,2016-02-03,35.560001373291016,35.790000915527344,34.939998626708984,35.689998626708984,13855300,31.184505462646484
ORCL,2016-02-04,35.70000076293945,36.540000915527344,35.65999984741211,36.45000076293945,16925900,31.84857177734375
ORCL,2016-02-05,36.130001068115234,36.2400016784668,35.369998931884766,35.70000076293945,17312200,31.1932430267334
ORCL,2016-02-08,35.130001068115234,35.70000076293945,34.47999954223633,35.61000061035156,20118800,31.11461067199707
ORCL,2016-02-09,35.130001068115234,35.61000061035156,34.619998931884766,35.08000183105469,17819800,30.651527404785156
ORCL,2016-02-10,35.41999816894531,36.13999938964844,35.13999938964844,35.20000076293945,13368700,30.75636100769043
ORCL,2016-02-11,34.59000015258789,35.11000061035156,34.470001220703125,34.84000015258789,18889700,30.44180679321289
ORCL,2016-02-12,35.2400016784668,35.54999923706055,34.90999984741211,35.540000915527344,15837900,31.053451538085938
ORCL,2016-02-16,35.7599983215332,35.90999984741211,35.41999816894531,35.70000076293945,19676300,31.1932430267334
ORCL,2016-02-17,35.970001220703125,36.77000045776367,35.970001220703125,36.630001068115234,13186500,32.0058479309082
ORCL,2016-02-18,36.709999084472656,36.869998931884766,36.400001525878906,36.630001068115234,12866600,32.0058479309082
ORCL,2016-02-19,36.52000045776367,36.790000915527344,36.41999816894531,36.779998779296875,13203400,32.136905670166016
ORCL,2016-02-22,37.11000061035156,37.4900016784668,36.900001525878906,37.11000061035156,10109900,32.42524337768555
ORCL,2016-02-23,37.11000061035156,37.11000061035156,36.380001068115234,36.54999923706055,9417100,31.935928344726562
ORCL,2016-02-24,36.09000015258789,36.72999954223633,35.77000045776367,36.630001068115234,10978200,32.0058479309082
ORCL,2016-02-25,36.790000915527344,37.29999923706055,36.5,37.290000915527344,11566000,32.582523345947266
ORCL,2016-02-26,37.43000030517578,37.650001525878906,36.84000015258789,36.959999084472656,16551100,32.29417419433594
ORCL,2016-02-29,37,37.33000183105469,36.630001068115234,36.779998779296875,22300200,32.136905670166016
ORCL,2016-03-01,37.150001525878906,37.9900016784668,37.040000915527344,37.9900016784668,13030800,33.194156646728516
ORCL,2016-03-02,37.7599983215332,37.88999938964844,37.43000030517578,37.7599983215332,12791200,32.993186950683594
ORCL,2016-03-03,37.61000061035156,37.90999984741211,37.400001525878906,37.88999938964844,8832200,33.106788635253906
ORCL,2016-03-04,38,38.15999984741211,37.77000045776367,37.88999938964844,10638400,33.106788635253906
ORCL,2016-03-07,37.540000915527344,38.45000076293945,37.52000045776367,38.36000061035156,13011000,33.5174446105957
ORCL,2016-03-08,38.11000061035156,38.45000076293945,37.939998626708984,38.150001525878906,12384400,33.333953857421875
ORCL,2016-03-09,38.43000030517578,38.61000061035156,38.119998931884766,38.47999954223633,16786500,33.62229919433594
ORCL,2016-03-10,38.77000045776367,38.77000045776367,37.5099983215332,38.04999923706055,17620600,33.24657440185547
ORCL,2016-03-11,38.45000076293945,38.970001220703125,38.279998779296875,38.95000076293945,13143300,34.032958984375
ORCL,2016-03-14,38.90999984741211,38.939998626708984,38.54999923706055,38.70000076293945,14704500,33.814517974853516
ORCL,2016-03-15,38.349998474121094,38.869998931884766,38.130001068115234,38.7400016784668,17502900,33.8494758605957
ORCL,2016-03-16,39.54999923706055,40.95000076293945,39.529998779296875,40.220001220703125,49082300,35.14263916015625
ORCL,2016-03-17,40.150001525878906,40.959999084472656,40.06999969482422,40.61000061035156,22163500,35.48340606689453
ORCL,2016-03-18,40.869998931884766,41.4900016784668,40.650001525878906,41.47999954223633,34354000,36.24358367919922
ORCL,2016-03-21,41.41999816894531,42,41.369998931884766,41.61000061035156,17275100,36.3571662902832
ORCL,2016-03-22,41.31999969482422,41.75,41.189998626708984,41.380001068115234,11970500,36.15620422363281
ORCL,2016-03-23,41.29999923706055,41.349998474121094,40.56999969482422,40.75,13666800,35.60573196411133
ORCL,2016-03-24,40.599998474121094,41.06999969482422,40.34000015258789,40.970001220703125,11956200,35.7979736328125
ORCL,2016-03-28,41.11000061035156,41.11000061035156,40.560001373291016,40.619998931884766,14647000,35.492149353027344
ORCL,2016-03-29,40.40999984741211,40.79999923706055,40.369998931884766,40.70000076293945,15159200,35.56204605102539
ORCL,2016-03-30,40.959999084472656,41.11000061035156,40.849998474121094,40.970001220703125,9803600,35.7979736328125
ORCL,2016-03-31,41.130001068115234,41.2400016784668,40.79999923706055,40.90999984741211,10196500,35.74554443359375
ORCL,2016-04-01,40.68000030517578,41.220001220703125,40.619998931884766,41.15999984741211,9574100,35.9639778137207
ORCL,2016-04-04,41.150001525878906,41.279998779296875,40.900001525878906,41.06999969482422,10243500,35.885337829589844
ORCL,2016-04-05,40.849998474121094,41.060001373291016,40.459999084472656,40.529998779296875,9111300,35.41350555419922
ORCL,2016-04-06,40.400001525878906,40.790000915527344,40.189998626708984,40.75,12516200,35.60573196411133
ORCL,2016-04-07,40.59000015258789,40.59000015258789,39.810001373291016,39.970001220703125,12838600,34.924198150634766
ORCL,2016-04-08,40.130001068115234,40.540000915527344,40.130001068115234,40.36000061035156,8011000,35.26496887207031
ORCL,2016-04-11,40.59000015258789,41.08000183105469,40.380001068115234,40.38999938964844,10399600,35.29117202758789
ORCL,2016-04-12,40.310001373291016,40.52000045776367,39.9900016784668,40.41999816894531,9245000,35.44904708862305
ORCL,2016-04-13,40.81999969482422,41.38999938964844,40.630001068115234,41.310001373291016,12752300,36.22959899902344
ORCL,2016-04-14,41.310001373291016,41.459999084472656,41.18000030517578,41.2400016784668,9150500,36.16819763183594
ORCL,2016-04-15,41.119998931884766,41.380001068115234,41.02000045776367,41.02000045776367,10340300,35.975257873535156
ORCL,2016-04-18,40.84000015258789,41.25,40.79999923706055,41.2400016784668,8849300,36.16819763183594
ORCL,2016-04-19,41.40999984741211,41.4900016784668,40.970001220703125,41.060001373291016,9884400,36.01033020019531
ORCL,2016-04-20,41.189998626708984,41.38999938964844,41.08000183105469,41.099998474121094,8481200,36.045413970947266
ORCL,2016-04-21,41.029998779296875,41.29999923706055,40.880001068115234,40.9900016784668,11954100,35.948936462402344
ORCL,2016-04-22,40.790000915527344,41.43000030517578,40.66999816894531,40.70000076293945,15003300,35.69459915161133
ORCL,2016-04-25,40.59000015258789,40.83000183105469,40.470001220703125,40.779998779296875,10876200,35.7647590637207
ORCL,2016-04-26,40.81999969482422,40.849998474121094,40.43000030517578,40.650001525878906,8365800,35.650760650634766
ORCL,2016-04-27,40.5099983215332,41,40.5099983215332,40.849998474121094,8742100,35.82615280151367
ORCL,2016-04-28,40.36000061035156,40.970001220703125,40.16999816894531,40.33000183105469,9233800,35.37010955810547
ORCL,2016-04-29,40.16999816894531,40.16999816894531,39.369998931884766,39.86000061035156,12883300,34.95791244506836
ORCL,2016-05-02,39.900001525878906,40.43000030517578,39.83000183105469,40.29999923706055,10454200,35.34381103515625
ORCL,2016-05-03,40.029998779296875,40.11000061035156,39.529998779296875,39.68000030517578,11439600,34.8000602722168
ORCL,2016-05-04,39.38999938964844,39.56999969482422,39.130001068115234,39.290000915527344,9046200,34.458011627197266
ORCL,2016-05-05,39.439998626708984,39.459999084472656,39.130001068115234,39.22999954223633,8962700,34.40538787841797
ORCL,2016-05-06,38.970001220703125,39.41999816894531,38.970001220703125,39.40999984741211,7587400,34.56325149536133
ORCL,2016-05-09,39.34000015258789,39.72999954223633,39.220001220703125,39.36000061035156,7949400,34.519412994384766
ORCL,2016-05-10,39.58000183105469,40.060001373291016,39.58000183105469,40.02000045776367,9290200,35.09823989868164
ORCL,2016-05-11,39.86000061035156,40.08000183105469,39.63999938964844,39.650001525878906,7180100,34.77373123168945
ORCL,2016-05-12,39.88999938964844,40.029998779296875,39.59000015258789,39.81999969482422,10006700,34.922828674316406
ORCL,2016-05-13,39.779998779296875,40.08000183105469,39.5099983215332,39.61000061035156,9392600,34.7386589050293
ORCL,2016-05-16,39.77000045776367,40.099998474121094,39.459999084472656,39.970001220703125,7797100,35.05438232421875
ORCL,2016-05-17,39.79999923706055,40.02000045776367,39.470001220703125,39.599998474121094,9483700,34.72989273071289
ORCL,2016-05-18,39.59000015258789,39.79999923706055,39.15999984741211,39.470001220703125,10379700,34.615882873535156
ORCL,2016-05-19,39.15999984741211,39.2400016784668,38.560001373291016,38.84000015258789,15124400,34.063358306884766
ORCL,2016-05-20,39.08000183105469,39.58000183105469,38.95000076293945,39.40999984741211,16153200,34.56325149536133
ORCL,2016-05-23,39.310001373291016,39.439998626708984,39.13999938964844,39.18000030517578,8904800,34.36153793334961
ORCL,2016-05-24,39.41999816894531,40.08000183105469,39.25,39.900001525878906,11329800,34.99299240112305
ORCL,2016-05-25,40.04999923706055,40.290000915527344,40.04999923706055,40.130001068115234,7972200,35.19472122192383
ORCL,2016-05-26,40.11000061035156,40.20000076293945,39.91999816894531,39.95000076293945,7574000,35.03684616088867
ORCL,2016-05-27,39.83000183105469,40.08000183105469,39.79999923706055,40.06999969482422,8240600,35.142086029052734
ORCL,2016-05-31,40.08000183105469,40.220001220703125,39.95000076293945,40.20000076293945,12567400,35.256103515625
ORCL,2016-06-01,40.060001373291016,40.29999923706055,39.81999969482422,40.2599983215332,9268800,35.3087158203125
ORCL,2016-06-02,38.70000076293945,39.04999923706055,38.08000183105469,38.65999984741211,51063400,33.90549087524414
ORCL,2016-06-03,38.7400016784668,39.209999084472656,38.689998626708984,39.099998474121094,20740000,34.29137420654297
ORCL,2016-06-06,39.189998626708984,39.63999938964844,39.119998931884766,39.439998626708984,16116900,34.58956527709961
ORCL,2016-06-07,39.54999923706055,39.7400016784668,39.04999923706055,39.130001068115234,20009500,34.31770324707031
ORCL,2016-06-08,39.15999984741211,39.34000015258789,38.900001525878906,39.279998779296875,11671000,34.4492301940918
ORCL,2016-06-09,39.189998626708984,39.209999084472656,38.75,39.04999923706055,12316100,34.247528076171875
ORCL,2016-06-10,38.779998779296875,38.9900016784668,38.61000061035156,38.7400016784668,10441700,33.975650787353516
ORCL,2016-06-13,38.5,38.88999938964844,38.380001068115234,38.619998931884766,13036300,33.87042236328125
ORCL,2016-06-14,38.630001068115234,38.97999954223633,38.56999969482422,38.83000183105469,12092200,34.05458068847656
ORCL,2016-06-15,38.79999923706055,38.91999816894531,38.40999984741211,38.439998626708984,14476100,33.71253967285156
ORCL,2016-06-16,38.36000061035156,38.79999923706055,38.08000183105469,38.63999938964844,17916500,33.887935638427734
ORCL,2016-06-17,39.4900016784668,39.959999084472656,38.91999816894531,39.68000030517578,34512400,34.8000602722168
ORCL,2016-06-20,39.900001525878906,40.349998474121094,39.70000076293945,39.72999954223633,17149200,34.84391403198242
ORCL,2016-06-21,39.93000030517578,40.119998931884766,39.75,39.9900016784668,20111100,35.07192611694336
ORCL,2016-06-22,40.150001525878906,40.34000015258789,39.869998931884766,40.0099983215332,12643400,35.08946228027344
ORCL,2016-06-23,40.400001525878906,40.869998931884766,40.2599983215332,40.83000183105469,15430000,35.808624267578125
ORCL,2016-06-24,39.380001068115234,39.88999938964844,39.02000045776367,39.22999954223633,44204500,34.40538787841797
ORCL,2016-06-27,38.869998931884766,38.880001068115234,38.18000030517578,38.47999954223633,22506100,33.74762725830078
ORCL,2016-06-28,38.720001220703125,39.189998626708984,38.58000183105469,39.130001068115234,14750900,34.31770324707031
ORCL,2016-06-29,39.7599983215332,40.70000076293945,39.4900016784668,40.54999923706055,23009700,35.56306457519531
ORCL,2016-06-30,40.47999954223633,41.15999984741211,40.470001220703125,40.93000030517578,20100900,35.89632797241211
ORCL,2016-07-01,40.779998779296875,41.04999923706055,40.689998626708984,40.86000061035156,11381600,35.96675109863281
ORCL,2016-07-05,40.33000183105469,40.58000183105469,40.150001525878906,40.400001525878906,12501400,35.56183624267578
ORCL,2016-07-06,40.20000076293945,40.56999969482422,40.02000045776367,40.529998779296875,12124300,35.67626953125
ORCL,2016-07-07,40.650001525878906,40.83000183105469,40.41999816894531,40.529998779296875,11676700,35.67626953125
ORCL,2016-07-08,40.880001068115234,41.18000030517578,40.7400016784668,40.869998931884766,14235600,35.97555160522461
ORCL,2016-07-11,40.900001525878906,41.13999938964844,40.75,40.779998779296875,12912000,35.896324157714844
ORCL,2016-07-12,41.22999954223633,41.58000183105469,41.060001373291016,41.41999816894531,13321000,36.45967483520508
ORCL,2016-07-13,41.560001373291016,41.650001525878906,41.25,41.459999084472656,9612700,36.49489212036133
ORCL,2016-07-14,41.56999969482422,41.869998931884766,41.5,41.66999816894531,9259800,36.67973709106445
ORCL,2016-07-15,41.90999984741211,41.90999984741211,41.459999084472656,41.77000045776367,11666300,36.767757415771484
ORCL,2016-07-18,41.709999084472656,41.84000015258789,41.58000183105469,41.63999938964844,8738900,36.653324127197266
ORCL,2016-07-19,41.29999923706055,41.45000076293945,41.0099983215332,41.08000183105469,12723000,36.16039276123047
ORCL,2016-07-20,41.47999954223633,41.5,41.25,41.25,11409700,36.31003952026367
ORCL,2016-07-21,41.34000015258789,41.5099983215332,40.939998626708984,41.06999969482422,11424700,36.15159225463867
ORCL,2016-07-22,41.119998931884766,41.209999084472656,40.95000076293945,41.08000183105469,10426300,36.16039276123047
ORCL,2016-07-25,40.90999984741211,41.15999984741211,40.88999938964844,41.15999984741211,8974400,36.23081970214844
ORCL,2016-07-26,41.060001373291016,41.2400016784668,40.810001373291016,40.939998626708984,11031900,36.037174224853516
ORCL,2016-07-27,41.029998779296875,41.11000061035156,40.75,40.93000030517578,9566900,36.02835464477539
ORCL,2016-07-28,41.349998474121094,41.400001525878906,40.720001220703125,41.189998626708984,17048600,36.25722122192383
ORCL,2016-07-29,41.31999969482422,41.380001068115234,40.91999816894531,41.040000915527344,13230800,36.12518310546875
ORCL,2016-08-01,40.90999984741211,41.27000045776367,40.90999984741211,41.150001525878906,12435400,36.22200012207031
ORCL,2016-08-02,41.119998931884766,41.119998931884766,40.58000183105469,40.709999084472656,10268200,35.834712982177734
ORCL,2016-08-03,40.619998931884766,40.849998474121094,40.599998474121094,40.709999084472656,12350500,35.834712982177734
ORCL,2016-08-04,40.61000061035156,40.95000076293945,40.61000061035156,40.900001525878906,9142100,36.001956939697266
ORCL,2016-08-05,41.06999969482422,41.220001220703125,40.959999084472656,41.130001068115234,9615300,36.204402923583984
ORCL,2016-08-08,41.18000030517578,41.400001525878906,41.119998931884766,41.15999984741211,11427800,36.23081970214844
ORCL,2016-08-09,41.09000015258789,41.27000045776367,41.04999923706055,41.099998474121094,9533700,36.17799758911133
ORCL,2016-08-10,41.130001068115234,41.25,40.86000061035156,41.09000015258789,11077400,36.1692008972168
ORCL,2016-08-11,41.130001068115234,41.40999984741211,41.130001068115234,41.279998779296875,9473700,36.336448669433594
ORCL,2016-08-12,41.130001068115234,41.20000076293945,41,41.09000015258789,6301200,36.1692008972168
ORCL,2016-08-15,41,41.63999938964844,41,41.38999938964844,12774900,36.433265686035156
ORCL,2016-08-16,41.29999923706055,41.45000076293945,41.2400016784668,41.31999969482422,8109100,36.37165069580078
ORCL,2016-08-17,41.380001068115234,41.380001068115234,41.06999969482422,41.209999084472656,9876400,36.27482986450195
ORCL,2016-08-18,40.95000076293945,41.33000183105469,40.95000076293945,41.13999938964844,8544600,36.21321487426758
ORCL,2016-08-19,41.040000915527344,41.34000015258789,41.0099983215332,41.31999969482422,9109900,36.37165069580078
ORCL,2016-08-22,41.11000061035156,41.38999938964844,41.11000061035156,41.220001220703125,9834700,36.283634185791016
ORCL,2016-08-23,41.369998931884766,41.63999938964844,41.36000061035156,41.5,10631800,36.53009796142578
ORCL,2016-08-24,41.349998474121094,41.470001220703125,40.97999954223633,41.06999969482422,9830300,36.15159225463867
ORCL,2016-08-25,41.119998931884766,41.20000076293945,41,41.099998474121094,7567200,36.17799758911133
ORCL,2016-08-26,41.11000061035156,41.58000183105469,41.06999969482422,41.2599983215332,9228200,36.31883239746094
ORCL,2016-08-29,41.47999954223633,41.529998779296875,41.2599983215332,41.310001373291016,9168500,36.36286544799805
ORCL,2016-08-30,41.38999938964844,41.400001525878906,41.150001525878906,41.310001373291016,6840300,36.36286544799805
ORCL,2016-08-31,41.27000045776367,41.31999969482422,41.09000015258789,41.220001220703125,9694700,36.283634185791016
ORCL,2016-09-01,40.97999954223633,41.2599983215332,40.779998779296875,41.15999984741211,10652500,36.23081970214844
ORCL,2016-09-02,41.2599983215332,41.41999816894531,41.029998779296875,41.25,9020200,36.31003952026367
ORCL,2016-09-06,41.369998931884766,41.369998931884766,41.06999969482422,41.25,8308300,36.31003952026367
ORCL,2016-09-07,41.13999938964844,41.310001373291016,40.95000076293945,41.25,10415300,36.31003952026367
ORCL,2016-09-08,40.93000030517578,41,40.599998474121094,40.720001220703125,16732100,35.843509674072266
ORCL,2016-09-09,40.33000183105469,40.7400016784668,40.029998779296875,40.029998779296875,14477500,35.236141204833984
ORCL,2016-09-12,39.959999084472656,40.75,39.68000030517578,40.68000030517578,14927200,35.80830001831055
ORCL,2016-09-13,40.369998931884766,40.529998779296875,39.970001220703125,40.18000030517578,13395200,35.36819076538086
ORCL,2016-09-14,40.02000045776367,40.560001373291016,40.02000045776367,40.25,11626900,35.4297981262207
ORCL,2016-09-15,40.18000030517578,41.029998779296875,40.09000015258789,40.86000061035156,18403700,35.96675109863281
ORCL,2016-09-16,39.61000061035156,39.95000076293945,38.709999084472656,38.91999816894531,50703500,34.25907897949219
ORCL,2016-09-19,39.130001068115234,39.54999923706055,39.04999923706055,39.22999954223633,19801900,34.53194046020508
ORCL,2016-09-20,39.54999923706055,39.599998474121094,39.060001373291016,39.06999969482422,12121300,34.391109466552734
ORCL,2016-09-21,39.189998626708984,39.58000183105469,39.189998626708984,39.5099983215332,10994000,34.77840805053711
ORCL,2016-09-22,39.68000030517578,39.79999923706055,39.47999954223633,39.5099983215332,9679300,34.77840805053711
ORCL,2016-09-23,39.38999938964844,39.41999816894531,39.029998779296875,39.22999954223633,14017300,34.53194046020508
ORCL,2016-09-26,39,39.099998474121094,38.7599983215332,39.029998779296875,9840900,34.35590362548828
ORCL,2016-09-27,38.900001525878906,39.4900016784668,38.86000061035156,39.29999923706055,10644600,34.593563079833984
ORCL,2016-09-28,39.22999954223633,39.5,39.15999984741211,39.439998626708984,8103500,34.716796875
ORCL,2016-09-29,39.25,39.619998931884766,39.08000183105469,39.119998931884766,8795200,34.435123443603516
ORCL,2016-09-30,39.25,39.439998626708984,39.09000015258789,39.279998779296875,12861900,34.57595443725586
ORCL,2016-10-03,39.20000076293945,39.2599983215332,38.86000061035156,38.9900016784668,10403500,34.3206901550293
ORCL,2016-10-04,39.040000915527344,39.20000076293945,38.7599983215332,38.869998931884766,9199300,34.21504211425781
ORCL,2016-10-05,39.11000061035156,39.34000015258789,38.88999938964844,39.150001525878906,8269200,34.46153259277344
ORCL,2016-10-06,39.11000061035156,39.2400016784668,38.630001068115234,38.869998931884766,9789100,34.21504211425781
ORCL,2016-10-07,38.84000015258789,39,38.61000061035156,38.709999084472656,11442000,34.20622253417969
ORCL,2016-10-10,38.86000061035156,39,38.59000015258789,38.619998931884766,9475400,34.12670135498047
ORCL,2016-10-11,38.560001373291016,38.650001525878906,37.810001373291016,38.0099983215332,14964000,33.58766174316406
ORCL,2016-10-12,37.93000030517578,38.150001525878906,37.63999938964844,38.04999923706055,8944900,33.623008728027344
ORCL,2016-10-13,37.86000061035156,38.189998626708984,37.619998931884766,38.029998779296875,14117600,33.605342864990234
ORCL,2016-10-14,38.2599983215332,38.59000015258789,38.189998626708984,38.40999984741211,11601200,33.941131591796875
ORCL,2016-10-17,38.540000915527344,38.540000915527344,38.209999084472656,38.290000915527344,9419000,33.83509063720703
ORCL,2016-10-18,38.599998474121094,38.689998626708984,38.36000061035156,38.41999816894531,7121900,33.9499626159668
ORCL,2016-10-19,38.52000045776367,38.63999938964844,38.310001373291016,38.349998474121094,8310900,33.88811111450195
ORCL,2016-10-20,38.119998931884766,38.349998474121094,38.0099983215332,38.09000015258789,11197000,33.65835189819336
ORCL,2016-10-21,37.9900016784668,38.119998931884766,37.77000045776367,37.93000030517578,13413400,33.51697540283203
ORCL,2016-10-24,38.119998931884766,38.41999816894531,38.119998931884766,38.27000045776367,13550500,33.81740951538086
ORCL,2016-10-25,38.27000045776367,38.43000030517578,38.099998474121094,38.36000061035156,11627100,33.896942138671875
ORCL,2016-10-26,38.150001525878906,38.63999938964844,38.150001525878906,38.310001373291016,9723100,33.852760314941406
ORCL,2016-10-27,38.40999984741211,38.560001373291016,38.150001525878906,38.220001220703125,7588900,33.77323913574219
ORCL,2016-10-28,38.29999923706055,38.45000076293945,38.029998779296875,38.16999816894531,7803300,33.72904968261719
ORCL,2016-10-31,38.310001373291016,38.5099983215332,38.20000076293945,38.41999816894531,10485300,33.9499626159668
ORCL,2016-11-01,38.58000183105469,38.58000183105469,38.22999954223633,38.459999084472656,12018200,33.98530578613281
ORCL,2016-11-02,38.459999084472656,38.4900016784668,37.97999954223633,38.029998779296875,9488400,33.605342864990234
ORCL,2016-11-03,37.9900016784668,38.380001068115234,37.9900016784668,38.310001373291016,12393100,33.852760314941406
ORCL,2016-11-04,38.310001373291016,38.58000183105469,38.16999816894531,38.279998779296875,14288900,33.82625198364258
ORCL,2016-11-07,38.72999954223633,39.150001525878906,38.720001220703125,39.09000015258789,9506900,34.54201126098633
ORCL,2016-11-08,39.15999984741211,39.349998474121094,38.97999954223633,39.130001068115234,7574700,34.57737350463867
ORCL,2016-11-09,38.560001373291016,39.7400016784668,38.38999938964844,39.54999923706055,19497300,34.9484977722168
ORCL,2016-11-10,39.650001525878906,40.060001373291016,39.29999923706055,39.58000183105469,26707200,34.97500228881836
ORCL,2016-11-11,39.540000915527344,39.810001373291016,39.18000030517578,39.45000076293945,12217700,34.86012649536133
ORCL,2016-11-14,39.38999938964844,39.66999816894531,39.11000061035156,39.29999923706055,15417100,34.727569580078125
ORCL,2016-11-15,38.88999938964844,39.220001220703125,38.68000030517578,39.16999816894531,13594300,34.612693786621094
ORCL,2016-11-16,39.099998474121094,39.79999923706055,38.91999816894531,39.70000076293945,12597000,35.08103942871094
ORCL,2016-11-17,39.79999923706055,40.290000915527344,39.66999816894531,40.25,13316600,35.567039489746094
ORCL,2016-11-18,40.279998779296875,40.4900016784668,39.66999816894531,39.86000061035156,12890600,35.22242736816406
ORCL,2016-11-21,39.970001220703125,40.029998779296875,39.66999816894531,39.88999938964844,8073100,35.248931884765625
ORCL,2016-11-22,40.09000015258789,40.119998931884766,39.810001373291016,40.09000015258789,10993100,35.4256591796875
ORCL,2016-11-23,40.04999923706055,40.099998474121094,39.84000015258789,40.099998474121094,11070100,35.43449401855469
ORCL,2016-11-25,40.040000915527344,40.349998474121094,40.040000915527344,40.27000045776367,4013100,35.58472442626953
ORCL,2016-11-28,40.130001068115234,40.529998779296875,40.04999923706055,40.29999923706055,12118300,35.61123275756836
ORCL,2016-11-29,40.34000015258789,40.7400016784668,40.130001068115234,40.54999923706055,10157400,35.832149505615234
ORCL,2016-11-30,40.65999984741211,40.70000076293945,40.189998626708984,40.189998626708984,14374600,35.5140266418457
ORCL,2016-12-01,40.11000061035156,40.18000030517578,38.459999084472656,38.70000076293945,22740200,34.19738006591797
ORCL,2016-12-02,38.459999084472656,38.83000183105469,37.63999938964844,38.5,19120300,34.020660400390625
ORCL,2016-12-05,38.599998474121094,39.11000061035156,38.540000915527344,38.970001220703125,13681500,34.43597412109375
ORCL,2016-12-06,39.0099983215332,39.47999954223633,38.880001068115234,39.470001220703125,13524700,34.8777961730957
ORCL,2016-12-07,39.5,40.369998931884766,39.4900016784668,40.31999969482422,15170600,35.62891387939453
ORCL,2016-12-08,40.31999969482422,40.4900016784668,40.08000183105469,40.349998474121094,10109700,35.65541458129883
ORCL,2016-12-09,40.40999984741211,40.77000045776367,40.279998779296875,40.52000045776367,11219100,35.80562973022461
ORCL,2016-12-12,40.349998474121094,40.70000076293945,40.349998474121094,40.5099983215332,10891400,35.79679870605469
ORCL,2016-12-13,40.470001220703125,41,40.470001220703125,40.7599983215332,12493100,36.01770782470703
ORCL,2016-12-14,40.869998931884766,41.09000015258789,40.619998931884766,40.880001068115234,25102400,36.12375259399414
ORCL,2016-12-15,40.95000076293945,41.13999938964844,40.7400016784668,40.86000061035156,17783500,36.106075286865234
ORCL,2016-12-16,40.220001220703125,40.220001220703125,38.7599983215332,39.099998474121094,46224200,34.550838470458984
ORCL,2016-12-19,39.029998779296875,39.189998626708984,38.59000015258789,38.900001525878906,15135100,34.374122619628906
ORCL,2016-12-20,38.959999084472656,39.11000061035156,38.79999923706055,39,14006400,34.46248245239258
ORCL,2016-12-21,39.060001373291016,39.060001373291016,38.61000061035156,38.83000183105469,11966400,34.31226348876953
ORCL,2016-12-22,38.93000030517578,39.2400016784668,38.599998474121094,38.959999084472656,11226300,34.42713928222656
ORCL,2016-12-23,38.790000915527344,39.02000045776367,38.630001068115234,38.779998779296875,8143600,34.26807403564453
ORCL,2016-12-27,38.77000045776367,39.040000915527344,38.7599983215332,38.81999969482422,5073700,34.30342102050781
ORCL,2016-12-28,38.869998931884766,38.91999816894531,38.630001068115234,38.68000030517578,8264100,34.17972183227539
ORCL,2016-12-29,38.61000061035156,38.84000015258789,38.61000061035156,38.689998626708984,5711800,34.18853759765625
ORCL,2016-12-30,38.75,38.86000061035156,38.34000015258789,38.45000076293945,10820200,33.976478576660156
ORCL,2017-01-03,38.45000076293945,38.689998626708984,38.29999923706055,38.54999923706055,11051300,34.19824981689453
ORCL,2017-01-04,38.54999923706055,38.91999816894531,38.54999923706055,38.7400016784668,9545500,34.366798400878906
ORCL,2017-01-05,38.66999816894531,38.95000076293945,38.40999984741211,38.63999938964844,12064700,34.27808380126953
ORCL,2017-01-06,38.75,38.75,38.380001068115234,38.45000076293945,14829700,34.10954284667969
ORCL,2017-01-09,38.529998779296875,39.45000076293945,38.470001220703125,39.029998779296875,15587900,34.62406921386719
ORCL,2017-01-10,39,39.06999969482422,38.65999984741211,38.65999984741211,11316600,34.29582977294922
ORCL,2017-01-11,38.63999938964844,39.130001068115234,38.63999938964844,39.11000061035156,10403100,34.695030212402344
ORCL,2017-01-12,39.029998779296875,39.31999969482422,38.59000015258789,39.20000076293945,11526900,34.774879455566406
ORCL,2017-01-13,39.15999984741211,39.33000183105469,39.029998779296875,39.2599983215332,9455300,34.82810974121094
ORCL,2017-01-17,39.06999969482422,39.279998779296875,38.88999938964844,39.099998474121094,11081400,34.686161041259766
ORCL,2017-01-18,39.279998779296875,39.34000015258789,39.029998779296875,39.189998626708984,10394000,34.76601028442383
ORCL,2017-01-19,39.119998931884766,39.380001068115234,39.099998474121094,39.209999084472656,12232400,34.783748626708984
ORCL,2017-01-20,39.459999084472656,40.029998779296875,39.45000076293945,39.869998931884766,25439100,35.369239807128906
ORCL,2017-01-23,39.7599983215332,40.09000015258789,39.43000030517578,39.68000030517578,13251200,35.20069885253906
ORCL,2017-01-24,39.849998474121094,40.20000076293945,39.75,40.099998474121094,12216500,35.573272705078125
ORCL,2017-01-25,40.31999969482422,40.380001068115234,39.95000076293945,40.150001525878906,13164800,35.61764144897461
ORCL,2017-01-26,40.209999084472656,40.25,39.95000076293945,40.130001068115234,10556500,35.59989547729492
ORCL,2017-01-27,40.20000076293945,40.38999938964844,40.130001068115234,40.22999954223633,9232700,35.6886100769043
ORCL,2017-01-30,40.11000061035156,40.25,39.810001373291016,40.22999954223633,10589600,35.6886100769043
ORCL,2017-01-31,40.209999084472656,40.25,39.66999816894531,40.11000061035156,10766700,35.58216094970703
ORCL,2017-02-01,40.220001220703125,40.220001220703125,39.709999084472656,39.84000015258789,11837000,35.34262466430664
ORCL,2017-02-02,39.77000045776367,40,39.68000030517578,39.97999954223633,10120300,35.466819763183594
ORCL,2017-02-03,40.06999969482422,40.43000030517578,39.95000076293945,40.43000030517578,12941200,35.86602020263672
ORCL,2017-02-06,40.439998626708984,40.439998626708984,40.08000183105469,40.099998474121094,7871300,35.573272705078125
ORCL,2017-02-07,40.15999984741211,40.29999923706055,40.040000915527344,40.06999969482422,8848700,35.546661376953125
ORCL,2017-02-08,40.060001373291016,40.349998474121094,40.0099983215332,40.02000045776367,8883300,35.5023078918457
ORCL,2017-02-09,40.02000045776367,40.45000076293945,40.02000045776367,40.22999954223633,10977100,35.6886100769043
ORCL,2017-02-10,40.33000183105469,40.91999816894531,40.209999084472656,40.790000915527344,13168700,36.18537902832031
ORCL,2017-02-13,40.88999938964844,41.189998626708984,40.79999923706055,41.09000015258789,12779800,36.4515266418457
ORCL,2017-02-14,40.91999816894531,41.16999816894531,40.75,41.099998474121094,9623000,36.46038818359375
ORCL,2017-02-15,40.959999084472656,41.47999954223633,40.88999938964844,41.40999984741211,9243600,36.73540115356445
ORCL,2017-02-16,41.459999084472656,41.7400016784668,41.369998931884766,41.59000015258789,10132700,36.89508056640625
ORCL,2017-02-17,41.540000915527344,42.060001373291016,41.5,42.060001373291016,18545300,37.31202697753906
ORCL,2017-02-21,41.9900016784668,42.380001068115234,41.93000030517578,42.27000045776367,12394700,37.49831771850586
ORCL,2017-02-22,42.2599983215332,42.52000045776367,42.130001068115234,42.5099983215332,11602800,37.711219787597656
ORCL,2017-02-23,42.560001373291016,42.9900016784668,42.5,42.959999084472656,15484000,38.11042785644531
ORCL,2017-02-24,42.7400016784668,43.189998626708984,42.68000030517578,43.16999816894531,11426700,38.29672622680664
ORCL,2017-02-27,43.2599983215332,43.2599983215332,42.52000045776367,42.70000076293945,13876500,37.87977600097656
ORCL,2017-02-28,42.619998931884766,42.75,42.41999816894531,42.59000015258789,14450300,37.782188415527344
ORCL,2017-03-01,42.75,43,42.689998626708984,42.91999816894531,11402200,38.07493209838867
ORCL,2017-03-02,42.83000183105469,42.93000030517578,42.630001068115234,42.88999938964844,9431600,38.048316955566406
ORCL,2017-03-03,42.77000045776367,42.88999938964844,42.59000015258789,42.689998626708984,8917100,37.870906829833984
ORCL,2017-03-06,42.459999084472656,42.7400016784668,42.29999923706055,42.56999969482422,9196000,37.764442443847656
ORCL,2017-03-07,42.58000183105469,42.75,42.52000045776367,42.599998474121094,9492900,37.79106521606445
ORCL,2017-03-08,42.68000030517578,42.790000915527344,42.5099983215332,42.61000061035156,9217100,37.79993438720703
ORCL,2017-03-09,42.630001068115234,42.630001068115234,42.25,42.439998626708984,10308400,37.64912796020508
ORCL,2017-03-10,42.619998931884766,42.689998626708984,42.349998474121094,42.68000030517578,12244500,37.86203384399414
ORCL,2017-03-13,42.75,42.779998779296875,42.529998779296875,42.58000183105469,12440800,37.77332305908203
ORCL,2017-03-14,42.58000183105469,42.84000015258789,42.40999984741211,42.790000915527344,10291000,37.9596061706543
ORCL,2017-03-15,42.900001525878906,43.20000076293945,42.63999938964844,43.04999923706055,18393200,38.190269470214844
ORCL,2017-03-16,46.38999938964844,46.9900016784668,45.650001525878906,45.72999954223633,67535400,40.567726135253906
ORCL,2017-03-17,45.25,45.97999954223633,45.11000061035156,45.65999984741211,31688700,40.50564193725586
ORCL,2017-03-20,45.66999816894531,45.95000076293945,45.15999984741211,45.22999954223633,21452600,40.124176025390625
ORCL,2017-03-21,45.310001373291016,45.400001525878906,44.709999084472656,44.84000015258789,21974500,39.7781982421875
ORCL,2017-03-22,45.130001068115234,45.45000076293945,44.630001068115234,44.790000915527344,14339700,39.73384094238281
ORCL,2017-03-23,44.68000030517578,45.060001373291016,44.66999816894531,44.95000076293945,16190500,39.87578582763672
ORCL,2017-03-24,44.91999816894531,45.09000015258789,44.58000183105469,44.650001525878906,13110200,39.60964584350586
ORCL,2017-03-27,44.5099983215332,44.93000030517578,44.36000061035156,44.84000015258789,8933100,39.7781982421875
ORCL,2017-03-28,44.83000183105469,45.029998779296875,44.65999984741211,44.689998626708984,14008800,39.6451301574707
ORCL,2017-03-29,44.52000045776367,44.72999954223633,44.470001220703125,44.52000045776367,10636200,39.49433517456055
ORCL,2017-03-30,44.45000076293945,44.75,44.369998931884766,44.68000030517578,7792500,39.63626480102539
ORCL,2017-03-31,44.5,44.849998474121094,44.459999084472656,44.61000061035156,10652800,39.574161529541016
ORCL,2017-04-03,44.68000030517578,45.04999923706055,44.400001525878906,44.61000061035156,16044300,39.574161529541016
ORCL,2017-04-04,44.61000061035156,44.7400016784668,44.380001068115234,44.59000015258789,9161300,39.556419372558594
ORCL,2017-04-05,44.7400016784668,44.970001220703125,44.40999984741211,44.4900016784668,9445100,39.46770477294922
ORCL,2017-04-06,44.529998779296875,44.529998779296875,44.13999938964844,44.18000030517578,11557800,39.19269561767578
ORCL,2017-04-07,44.09000015258789,44.38999938964844,43.9900016784668,44.290000915527344,13446600,39.29029083251953
ORCL,2017-04-10,44.209999084472656,44.45000076293945,43.959999084472656,44,11668600,39.20118713378906
ORCL,2017-04-11,43.88999938964844,44.45000076293945,43.7599983215332,44.16999816894531,15422400,39.35265350341797
ORCL,2017-04-12,44.33000183105469,44.40999984741211,44.029998779296875,44.18000030517578,8457000,39.36155319213867
ORCL,2017-04-13,44.189998626708984,44.45000076293945,43.97999954223633,44,11838300,39.20118713378906
ORCL,2017-04-17,44.119998931884766,44.36000061035156,44,44.290000915527344,10999300,39.45956802368164
ORCL,2017-04-18,44.209999084472656,44.58000183105469,44.13999938964844,44.52000045776367,10446700,39.66448211669922
ORCL,2017-04-19,44.439998626708984,44.540000915527344,44.08000183105469,44.189998626708984,10712000,39.3704719543457
ORCL,2017-04-20,44.2599983215332,44.630001068115234,44.16999816894531,44.529998779296875,10880900,39.67338180541992
ORCL,2017-04-21,44.59000015258789,44.7400016784668,44.400001525878906,44.43000030517578,11556000,39.58430480957031
ORCL,2017-04-24,44.970001220703125,44.9900016784668,44.619998931884766,44.84000015258789,10848900,39.9495735168457
ORCL,2017-04-25,44.97999954223633,44.97999954223633,44.599998474121094,44.720001220703125,12436800,39.84267044067383
ORCL,2017-04-26,44.75,45.040000915527344,44.63999938964844,44.689998626708984,10122400,39.815940856933594
ORCL,2017-04-27,44.880001068115234,44.939998626708984,44.650001525878906,44.77000045776367,8221000,39.88721466064453
ORCL,2017-04-28,44.7400016784668,44.959999084472656,44.52000045776367,44.959999084472656,12962700,40.056495666503906
ORCL,2017-05-01,45.0099983215332,45.18000030517578,44.869998931884766,45.04999923706055,9118300,40.13666915893555
ORCL,2017-05-02,45,45.349998474121094,44.970001220703125,45.130001068115234,11649600,40.20795440673828
ORCL,2017-05-03,45.04999923706055,45.15999984741211,44.77000045776367,44.88999938964844,10695900,39.9941291809082
ORCL,2017-05-04,44.959999084472656,45.779998779296875,44.95000076293945,45.470001220703125,15505200,40.51087188720703
ORCL,2017-05-05,45.709999084472656,45.779998779296875,45.36000061035156,45.58000183105469,8443400,40.608882904052734
ORCL,2017-05-08,45.47999954223633,45.709999084472656,45.41999816894531,45.560001373291016,7559600,40.5910530090332
ORCL,2017-05-09,45.5,45.68000030517578,45.380001068115234,45.47999954223633,6530600,40.519779205322266
ORCL,2017-05-10,45.52000045776367,45.560001373291016,45.290000915527344,45.529998779296875,6906100,40.56432342529297
ORCL,2017-05-11,45.40999984741211,45.40999984741211,44.970001220703125,45.15999984741211,8996400,40.23468017578125
ORCL,2017-05-12,45.0099983215332,45.150001525878906,44.91999816894531,45.08000183105469,7965100,40.16340255737305
ORCL,2017-05-15,45.2400016784668,45.36000061035156,45.09000015258789,45.31999969482422,9694000,40.377227783203125
ORCL,2017-05-16,45.36000061035156,45.369998931884766,45.150001525878906,45.290000915527344,7944500,40.350502014160156
ORCL,2017-05-17,45.290000915527344,45.290000915527344,44.20000076293945,44.22999954223633,18489200,39.40612030029297
ORCL,2017-05-18,44.060001373291016,44.40999984741211,43.599998474121094,44.16999816894531,12777600,39.35265350341797
ORCL,2017-05-19,44.209999084472656,44.52000045776367,44.16999816894531,44.310001373291016,11519200,39.47739028930664
ORCL,2017-05-22,44.33000183105469,44.650001525878906,44.279998779296875,44.630001068115234,9805800,39.762481689453125
ORCL,2017-05-23,44.68000030517578,44.84000015258789,44.52000045776367,44.560001373291016,6873700,39.70011901855469
ORCL,2017-05-24,44.650001525878906,44.880001068115234,44.5,44.83000183105469,7653600,39.9406852722168
ORCL,2017-05-25,44.9900016784668,45.29999923706055,44.83000183105469,45.20000076293945,7597600,40.27031707763672
ORCL,2017-05-26,45.209999084472656,45.45000076293945,45.060001373291016,45.2599983215332,6899700,40.32377624511719
ORCL,2017-05-30,45.11000061035156,45.459999084472656,45.11000061035156,45.41999816894531,10769800,40.4663200378418
ORCL,2017-05-31,45.41999816894531,45.54999923706055,45.2599983215332,45.38999938964844,14757600,40.43959045410156
ORCL,2017-06-01,45.52000045776367,45.79999923706055,45.36000061035156,45.790000915527344,8138900,40.79597473144531
ORCL,2017-06-02,45.880001068115234,46.06999969482422,45.47999954223633,45.65999984741211,11794600,40.680152893066406
ORCL,2017-06-05,45.689998626708984,46,45.66999816894531,45.91999816894531,8617300,40.91179275512695
ORCL,2017-06-06,45.72999954223633,45.84000015258789,45.599998474121094,45.61000061035156,7449500,40.63560104370117
ORCL,2017-06-07,45.619998931884766,45.650001525878906,45.13999938964844,45.400001525878906,7688700,40.44850540161133
ORCL,2017-06-08,45.400001525878906,45.86000061035156,45.310001373291016,45.41999816894531,12889500,40.4663200378418
ORCL,2017-06-09,45.400001525878906,45.66999816894531,44.68000030517578,45.029998779296875,12188400,40.11886215209961
ORCL,2017-06-12,44.650001525878906,44.849998474121094,43.7400016784668,44.849998474121094,16189900,39.958492279052734
ORCL,2017-06-13,45.06999969482422,45.2400016784668,44.619998931884766,44.97999954223633,10705800,40.074310302734375
ORCL,2017-06-14,45.15999984741211,45.279998779296875,44.4900016784668,44.810001373291016,12024600,39.9228515625
ORCL,2017-06-15,44.54999923706055,44.81999969482422,44.369998931884766,44.68000030517578,10394600,39.80703353881836
ORCL,2017-06-16,44.75,45.099998474121094,44.529998779296875,45.09000015258789,15930900,40.17232131958008
ORCL,2017-06-19,45.27000045776367,45.75,45.209999084472656,45.72999954223633,12787700,40.74250793457031
ORCL,2017-06-20,45.7599983215332,46.31999969482422,45.599998474121094,45.84000015258789,15299600,40.84051513671875
ORCL,2017-06-21,46.150001525878906,46.540000915527344,46.08000183105469,46.33000183105469,30757300,41.27708053588867
ORCL,2017-06-22,46.33000183105469,51.849998474121094,46.33000183105469,50.29999923706055,63193900,44.814090728759766
ORCL,2017-06-23,50.2400016784668,51.84000015258789,50.06999969482422,50.95000076293945,42812500,45.39320373535156
ORCL,2017-06-26,50.9900016784668,51.70000076293945,50.77000045776367,50.86000061035156,29453400,45.31301498413086
ORCL,2017-06-27,50.75,51.45000076293945,50.52000045776367,50.75,17876400,45.21501922607422
ORCL,2017-06-28,51.06999969482422,51.09000015258789,50.810001373291016,50.869998931884766,15981600,45.321922302246094
ORCL,2017-06-29,50.7599983215332,50.88999938964844,49.97999954223633,50.20000076293945,13929100,44.72499465942383
ORCL,2017-06-30,50.18000030517578,50.52000045776367,50.08000183105469,50.13999938964844,13146400,44.671539306640625
ORCL,2017-07-03,50.04999923706055,50.130001068115234,49.31999969482422,49.36000061035156,10883200,43.97660827636719
ORCL,2017-07-05,49.79999923706055,50.029998779296875,49.40999984741211,49.459999084472656,15775300,44.065704345703125
ORCL,2017-07-06,49.25,49.41999816894531,48.77000045776367,48.849998474121094,14411900,43.52223205566406
ORCL,2017-07-07,48.83000183105469,49.439998626708984,48.83000183105469,49.349998474121094,10889400,43.96769714355469
ORCL,2017-07-10,49.27000045776367,49.83000183105469,49.220001220703125,49.619998931884766,10098500,44.208251953125
ORCL,2017-07-11,49.529998779296875,49.88999938964844,49.40999984741211,49.880001068115234,9751100,44.43988800048828
ORCL,2017-07-12,50.02000045776367,50.47999954223633,49.959999084472656,50.45000076293945,14461400,44.947731018066406
ORCL,2017-07-13,50.54999923706055,50.68000030517578,50.25,50.349998474121094,11959900,44.858638763427734
ORCL,2017-07-14,50.27000045776367,50.650001525878906,50.27000045776367,50.560001373291016,9875900,45.04573440551758
ORCL,2017-07-17,50.310001373291016,50.58000183105469,50.2400016784668,50.439998626708984,8093600,45.108333587646484
ORCL,2017-07-18,50.34000015258789,50.70000076293945,50.15999984741211,50.45000076293945,14104800,45.11728286743164
ORCL,2017-07-19,50.459999084472656,51.099998474121094,50.36000061035156,51,13312800,45.6091423034668
ORCL,2017-07-20,51.13999938964844,51.2599983215332,50.84000015258789,51.130001068115234,8772500,45.72541046142578
ORCL,2017-07-21,50.869998931884766,51.150001525878906,50.650001525878906,50.79999923706055,8791900,45.430274963378906
ORCL,2017-07-24,50.79999923706055,50.900001525878906,50.61000061035156,50.7599983215332,7639100,45.394527435302734
ORCL,2017-07-25,50.90999984741211,51.22999954223633,50.790000915527344,51.16999816894531,10536200,45.76116180419922
ORCL,2017-07-26,51.150001525878906,51.189998626708984,51.02000045776367,51.16999816894531,5724500,45.76116180419922
ORCL,2017-07-27,51.29999923706055,51.36000061035156,50.189998626708984,50.45000076293945,16508800,45.11728286743164
ORCL,2017-07-28,50.189998626708984,50.4900016784668,50.040000915527344,50.29999923706055,8996400,44.98313522338867
ORCL,2017-07-31,50.47999954223633,50.5,49.900001525878906,49.93000030517578,10066600,44.65224838256836
ORCL,2017-08-01,50.150001525878906,50.220001220703125,49.81999969482422,50.15999984741211,6066200,44.85792541503906
ORCL,2017-08-02,50.2599983215332,50.310001373291016,49.58000183105469,49.77000045776367,8720700,44.509159088134766
ORCL,2017-08-03,49.91999816894531,50.40999984741211,49.72999954223633,50.22999954223633,9490100,44.920528411865234
ORCL,2017-08-04,50.18000030517578,50.209999084472656,49.869998931884766,49.959999084472656,7025300,44.679073333740234
ORCL,2017-08-07,50,50.09000015258789,49.529998779296875,49.63999938964844,8280300,44.39289474487305
ORCL,2017-08-08,49.540000915527344,49.83000183105469,48.970001220703125,49.099998474121094,14684300,43.90997314453125
ORCL,2017-08-09,48.97999954223633,49.38999938964844,48.86000061035156,49.060001373291016,15872400,43.87420654296875
ORCL,2017-08-10,48.959999084472656,48.959999084472656,48.04999923706055,48.099998474121094,13391100,43.01568603515625
ORCL,2017-08-11,48.18000030517578,48.439998626708984,47.97999954223633,48.2400016784668,11704600,43.14088821411133
ORCL,2017-08-14,48.47999954223633,48.959999084472656,48.470001220703125,48.849998474121094,9229100,43.686405181884766
ORCL,2017-08-15,48.88999938964844,49.060001373291016,48.77000045776367,48.83000183105469,10663500,43.66852569580078
ORCL,2017-08-16,48.970001220703125,49.31999969482422,48.7599983215332,49.25,9881200,44.04412841796875
ORCL,2017-08-17,49.16999816894531,49.310001373291016,48.54999923706055,48.54999923706055,9661600,43.41810989379883
ORCL,2017-08-18,48.45000076293945,48.880001068115234,48.310001373291016,48.619998931884766,10248400,43.480712890625
ORCL,2017-08-21,48.650001525878906,48.959999084472656,48.540000915527344,48.900001525878906,7293400,43.73112869262695
ORCL,2017-08-22,49.119998931884766,49.349998474121094,48.9900016784668,49.2599983215332,9233000,44.05306625366211
ORCL,2017-08-23,49.060001373291016,49.43000030517578,48.939998626708984,49.06999969482422,6895400,43.88314437866211
ORCL,2017-08-24,49.06999969482422,49.2599983215332,48.880001068115234,49.189998626708984,7365500,43.9904670715332
ORCL,2017-08-25,49.439998626708984,49.439998626708984,49.150001525878906,49.2400016784668,7853300,44.035179138183594
ORCL,2017-08-28,49.38999938964844,49.38999938964844,49.040000915527344,49.2400016784668,6211300,44.035179138183594
ORCL,2017-08-29,48.880001068115234,49.56999969482422,48.75,49.45000076293945,7245900,44.222984313964844
ORCL,2017-08-30,49.5,49.95000076293945,49.36000061035156,49.79999923706055,6957400,44.535980224609375
ORCL,2017-08-31,49.880001068115234,50.52000045776367,49.84000015258789,50.33000183105469,12958100,45.00996780395508
ORCL,2017-09-01,50.349998474121094,50.880001068115234,50.349998474121094,50.619998931884766,8716800,45.26930618286133
ORCL,2017-09-05,50.529998779296875,51.08000183105469,50.470001220703125,50.93000030517578,15610700,45.54654312133789
ORCL,2017-09-06,51.08000183105469,51.22999954223633,50.79999923706055,51.0099983215332,15615600,45.61808776855469
ORCL,2017-09-07,51.189998626708984,51.779998779296875,51.029998779296875,51.72999954223633,11516800,46.2619743347168
ORCL,2017-09-08,51.79999923706055,51.880001068115234,51.380001068115234,51.58000183105469,10356500,46.127838134765625
ORCL,2017-09-11,51.880001068115234,52.61000061035156,51.810001373291016,52.4900016784668,16526300,46.941646575927734
ORCL,2017-09-12,52.63999938964844,52.88999938964844,52.470001220703125,52.77000045776367,13352400,47.19204330444336
ORCL,2017-09-13,52.52000045776367,52.97999954223633,52.45000076293945,52.79999923706055,14463000,47.2188720703125
ORCL,2017-09-14,52.7599983215332,53.13999938964844,52.31999969482422,52.790000915527344,21901600,47.20994567871094
ORCL,2017-09-15,50.650001525878906,50.70000076293945,48.47999954223633,48.7400016784668,66367900,43.588035583496094
ORCL,2017-09-18,48.880001068115234,49.060001373291016,48.09000015258789,48.33000183105469,29434700,43.22136306762695
ORCL,2017-09-19,48.4900016784668,48.5,47.880001068115234,48.040000915527344,23070700,42.96202087402344
ORCL,2017-09-20,48,48.189998626708984,47.689998626708984,47.970001220703125,21257300,42.899417877197266
ORCL,2017-09-21,47.81999969482422,48.189998626708984,47.81999969482422,47.970001220703125,15656300,42.899417877197266
ORCL,2017-09-22,47.91999816894531,48.43000030517578,47.91999816894531,48.15999984741211,15341900,43.06934356689453
ORCL,2017-09-25,48.52000045776367,48.540000915527344,47.63999938964844,47.970001220703125,15663600,42.899417877197266
ORCL,2017-09-26,48.099998474121094,48.209999084472656,47.88999938964844,47.91999816894531,18679900,42.85470962524414
ORCL,2017-09-27,48.04999923706055,48.36000061035156,47.95000076293945,48.15999984741211,14499200,43.06934356689453
ORCL,2017-09-28,48.20000076293945,48.25,48.0099983215332,48.08000183105469,12997700,42.99779510498047
ORCL,2017-09-29,48.189998626708984,48.75,47.959999084472656,48.349998474121094,44896600,43.23925018310547
ORCL,2017-10-02,48.720001220703125,49,48.56999969482422,48.79999923706055,26097300,43.64167404174805
ORCL,2017-10-03,48.95000076293945,48.959999084472656,48.540000915527344,48.689998626708984,12710800,43.54331588745117
ORCL,2017-10-04,48.9900016784668,49.189998626708984,48.7599983215332,48.900001525878906,15204500,43.73112869262695
ORCL,2017-10-05,48.959999084472656,49.029998779296875,48.5,48.90999984741211,13886100,43.74006271362305
ORCL,2017-10-06,48.63999938964844,48.70000076293945,48.220001220703125,48.400001525878906,16340400,43.283966064453125
ORCL,2017-10-09,48.36000061035156,48.58000183105469,48.16999816894531,48.36000061035156,10173000,43.248191833496094
ORCL,2017-10-10,48.15999984741211,48.459999084472656,48,48.209999084472656,15630500,43.28410720825195
ORCL,2017-10-11,48.15999984741211,48.470001220703125,48.15999984741211,48.279998779296875,12588300,43.34696960449219
ORCL,2017-10-12,48.27000045776367,48.47999954223633,48.11000061035156,48.22999954223633,11715600,43.30207443237305
ORCL,2017-10-13,48.369998931884766,48.709999084472656,48.33000183105469,48.61000061035156,10142300,43.64324951171875
ORCL,2017-10-16,48.61000061035156,48.90999984741211,48.4900016784668,48.86000061035156,9378100,43.867706298828125
ORCL,2017-10-17,48.81999969482422,49.29999923706055,48.709999084472656,49.189998626708984,14191300,44.16398620605469
ORCL,2017-10-18,49.5,49.7599983215332,49.15999984741211,49.58000183105469,12064100,44.51412582397461
ORCL,2017-10-19,49.439998626708984,49.66999816894531,49.189998626708984,49.349998474121094,10048600,44.30762481689453
ORCL,2017-10-20,49.540000915527344,49.790000915527344,49.15999984741211,49.25,15501500,44.21784973144531
ORCL,2017-10-23,49.279998779296875,49.65999984741211,49.220001220703125,49.310001373291016,14633400,44.27170944213867
ORCL,2017-10-24,49.33000183105469,50.13999938964844,49.25,49.97999954223633,17562400,44.87325668334961
ORCL,2017-10-25,49.88999938964844,50.650001525878906,49.63999938964844,49.70000076293945,20635800,44.62187576293945
ORCL,2017-10-26,50.11000061035156,50.29999923706055,49.77000045776367,50.150001525878906,16952900,45.02588653564453
ORCL,2017-10-27,50.290000915527344,50.970001220703125,50.029998779296875,50.880001068115234,15099500,45.68130111694336
ORCL,2017-10-30,50.630001068115234,50.75,50.2400016784668,50.68000030517578,9049800,45.50175094604492
ORCL,2017-10-31,50.72999954223633,51.279998779296875,50.45000076293945,50.900001525878906,14453100,45.69926834106445
ORCL,2017-11-01,51.099998474121094,51.16999816894531,50.56999969482422,50.63999938964844,10128000,45.465816497802734
ORCL,2017-11-02,50.540000915527344,50.70000076293945,50.119998931884766,50.279998779296875,10389800,45.142616271972656
ORCL,2017-11-03,50.36000061035156,50.439998626708984,50.15999984741211,50.18000030517578,15814500,45.052825927734375
ORCL,2017-11-06,50.099998474121094,50.54999923706055,50.02000045776367,50.400001525878906,9678000,45.250343322753906
ORCL,2017-11-07,50.43000030517578,50.58000183105469,50.08000183105469,50.4900016784668,6796500,45.33115768432617
ORCL,2017-11-08,50.33000183105469,50.7400016784668,50.20000076293945,50.540000915527344,7977900,45.37603759765625
ORCL,2017-11-09,50.13999938964844,50.220001220703125,48.540000915527344,49.2400016784668,16195400,44.20886993408203
ORCL,2017-11-10,49,49.369998931884766,48.75,49.31999969482422,9944200,44.28068923950195
ORCL,2017-11-13,49.099998474121094,49.43000030517578,49.060001373291016,49.400001525878906,6566700,44.35252380371094
ORCL,2017-11-14,49.31999969482422,49.33000183105469,48.900001525878906,49.20000076293945,8498900,44.17295455932617
ORCL,2017-11-15,48.880001068115234,49.08000183105469,48.72999954223633,48.81999969482422,9425100,43.831783294677734
ORCL,2017-11-16,49.11000061035156,49.619998931884766,49.0099983215332,49.20000076293945,11738500,44.17295455932617
ORCL,2017-11-17,49,49.22999954223633,48.849998474121094,48.939998626708984,10035100,43.93952941894531
ORCL,2017-11-20,49.040000915527344,49.15999984741211,48.91999816894531,49.02000045776367,11525100,44.011348724365234
ORCL,2017-11-21,49,49.099998474121094,48.5,48.630001068115234,18313300,43.661197662353516
ORCL,2017-11-22,48.560001373291016,48.83000183105469,48.41999816894531,48.58000183105469,10618900,43.616310119628906
ORCL,2017-11-24,48.880001068115234,49.130001068115234,48.689998626708984,49.0099983215332,6008300,44.00236892700195
ORCL,2017-11-27,48.939998626708984,49.220001220703125,48.75,48.880001068115234,13395600,43.88565444946289
ORCL,2017-11-28,48.880001068115234,49.20000076293945,48.849998474121094,49.0099983215332,13930600,44.00236892700195
ORCL,2017-11-29,48.849998474121094,48.86000061035156,48.20000076293945,48.52000045776367,14377600,43.56243133544922
ORCL,2017-11-30,48.88999938964844,49.33000183105469,48.88999938964844,49.060001373291016,24701100,44.04725646972656
ORCL,2017-12-01,49.04999923706055,50,48.900001525878906,49.61000061035156,15899500,44.54106903076172
ORCL,2017-12-04,49.81999969482422,49.81999969482422,48.36000061035156,48.400001525878906,13473900,43.4547004699707
ORCL,2017-12-05,48.439998626708984,48.650001525878906,47.970001220703125,47.9900016784668,17858900,43.08658981323242
ORCL,2017-12-06,48.2599983215332,48.59000015258789,47.630001068115234,48.41999816894531,12974500,43.4726448059082
ORCL,2017-12-07,48.619998931884766,48.810001373291016,48.29999923706055,48.52000045776367,13482800,43.56243133544922
ORCL,2017-12-08,48.900001525878906,49.689998626708984,48.70000076293945,49.599998474121094,14732300,44.532081604003906
ORCL,2017-12-11,49.61000061035156,50.5,49.560001373291016,50.470001220703125,15852800,45.31319808959961
ORCL,2017-12-12,50,50.709999084472656,49.95000076293945,50.38999938964844,17464000,45.241363525390625
ORCL,2017-12-13,50.33000183105469,50.5099983215332,50.0099983215332,50.04999923706055,17196900,44.936100006103516
ORCL,2017-12-14,50.13999938964844,50.400001525878906,49.939998626708984,50.189998626708984,22259300,45.06179428100586
ORCL,2017-12-15,48.47999954223633,48.47999954223633,47,48.29999923706055,75176000,43.36491394042969
ORCL,2017-12-18,48.43000030517578,48.849998474121094,47.68000030517578,47.709999084472656,25156800,42.83519744873047
ORCL,2017-12-19,47.959999084472656,48.349998474121094,47.7400016784668,47.81999969482422,28664300,42.9339599609375
ORCL,2017-12-20,47.880001068115234,48.04999923706055,47.790000915527344,47.900001525878906,11432200,43.00578689575195
ORCL,2017-12-21,48.11000061035156,48.11000061035156,47.22999954223633,47.279998779296875,18396800,42.44912338256836
ORCL,2017-12-22,47.16999816894531,47.400001525878906,47.099998474121094,47.36000061035156,11197300,42.52095413208008
ORCL,2017-12-26,47.369998931884766,47.58000183105469,47.25,47.43000030517578,7650200,42.58380126953125
ORCL,2017-12-27,47.25,47.470001220703125,47.150001525878906,47.380001068115234,8132200,42.538909912109375
ORCL,2017-12-28,47.29999923706055,47.54999923706055,47.29999923706055,47.52000045776367,7777600,42.66461181640625
ORCL,2017-12-29,47.529998779296875,47.880001068115234,47.279998779296875,47.279998779296875,9750000,42.44912338256836
ORCL,2018-01-02,47.56999969482422,47.79999923706055,46.16999816894531,46.630001068115234,25380000,41.86554718017578
ORCL,2018-01-03,47.529998779296875,48.06999969482422,47.439998626708984,47.709999084472656,24165000,42.83519744873047
ORCL,2018-01-04,47.9900016784668,48.189998626708984,47.720001220703125,48.18000030517578,19815100,43.25717544555664
ORCL,2018-01-05,48.41999816894531,48.630001068115234,48.279998779296875,48.470001220703125,14496400,43.51753616333008
ORCL,2018-01-08,48.29999923706055,49.06999969482422,47.939998626708984,48.97999954223633,15075000,43.97542953491211
ORCL,2018-01-09,49.25,49.36000061035156,48.91999816894531,49.060001373291016,14153700,44.218788146972656
ORCL,2018-01-10,48.86000061035156,49.27000045776367,48.58000183105469,48.79999923706055,13476600,43.98443603515625
ORCL,2018-01-11,48.869998931884766,49.02000045776367,48.439998626708984,48.95000076293945,11687800,44.11964416503906
ORCL,2018-01-12,49.18000030517578,49.83000183105469,49.060001373291016,49.5099983215332,15978200,44.62438201904297
ORCL,2018-01-16,49.849998474121094,50.060001373291016,49.439998626708984,49.59000015258789,17152600,44.69649887084961
ORCL,2018-01-17,49.90999984741211,50.290000915527344,49.849998474121094,50.27000045776367,23183100,45.30938720703125
ORCL,2018-01-18,50.189998626708984,50.68000030517578,50.099998474121094,50.22999954223633,17119200,45.27334213256836
ORCL,2018-01-19,50.5,50.599998474121094,50.27000045776367,50.58000183105469,14011500,45.58880615234375
ORCL,2018-01-22,50.43000030517578,50.7400016784668,50.27000045776367,50.709999084472656,16840000,45.705963134765625
ORCL,2018-01-23,50.75,51.27000045776367,50.56999969482422,51.119998931884766,14141400,46.075504302978516
ORCL,2018-01-24,51.36000061035156,52,51.209999084472656,51.45000076293945,17205600,46.372947692871094
ORCL,2018-01-25,51.540000915527344,52.04999923706055,51.540000915527344,51.599998474121094,13904300,46.508140563964844
ORCL,2018-01-26,51.86000061035156,52.75,51.7599983215332,52.75,14909200,47.54466247558594
ORCL,2018-01-29,52.66999816894531,52.790000915527344,51.880001068115234,51.939998626708984,12234900,46.81459426879883
ORCL,2018-01-30,51.7400016784668,51.9900016784668,50.75,50.959999084472656,16863500,45.93130111694336
ORCL,2018-01-31,50.86000061035156,51.849998474121094,50.86000061035156,51.59000015258789,16806800,46.4991340637207
ORCL,2018-02-01,51.36000061035156,51.97999954223633,51.2599983215332,51.630001068115234,11674100,46.535194396972656
ORCL,2018-02-02,51.25,51.40999984741211,50.040000915527344,50.130001068115234,17562200,45.18320083618164
ORCL,2018-02-05,50.040000915527344,50.70000076293945,48.060001373291016,48.09000015258789,19725800,43.34450912475586
ORCL,2018-02-06,47.33000183105469,49.5099983215332,46.810001373291016,49.400001525878906,25921200,44.525245666503906
ORCL,2018-02-07,49.20000076293945,49.849998474121094,48.81999969482422,48.869998931884766,15138000,44.04753875732422
ORCL,2018-02-08,49.09000015258789,49.119998931884766,46.810001373291016,46.84000015258789,21255400,42.21786117553711
ORCL,2018-02-09,47.58000183105469,48.150001525878906,45.91999816894531,47.72999954223633,23191000,43.0200309753418
ORCL,2018-02-12,48.220001220703125,48.4900016784668,47.720001220703125,48.150001525878906,16261600,43.39859390258789
ORCL,2018-02-13,48.0099983215332,48.68000030517578,47.77000045776367,48.4900016784668,12633100,43.70504379272461
ORCL,2018-02-14,48.189998626708984,49.52000045776367,48.13999938964844,49.45000076293945,14271400,44.570308685302734
ORCL,2018-02-15,49.70000076293945,50.689998626708984,49.43000030517578,50.63999938964844,14132500,45.64286804199219
ORCL,2018-02-16,50.54999923706055,51.13999938964844,50.4900016784668,50.709999084472656,11098800,45.705963134765625
ORCL,2018-02-20,50.20000076293945,50.310001373291016,49.65999984741211,49.88999938964844,14144900,44.96688461303711
ORCL,2018-02-21,49.869998931884766,50.34000015258789,49.43000030517578,49.43000030517578,13050800,44.552268981933594
ORCL,2018-02-22,49.59000015258789,50.060001373291016,49.40999984741211,49.59000015258789,9513200,44.69649887084961
ORCL,2018-02-23,49.790000915527344,50.56999969482422,49.619998931884766,50.5,8866800,45.51669692993164
ORCL,2018-02-26,50.59000015258789,51.2599983215332,50.5,51.16999816894531,12956000,46.12057113647461
ORCL,2018-02-27,51.06999969482422,51.400001525878906,50.540000915527344,50.72999954223633,14339600,45.7239990234375
ORCL,2018-02-28,51.060001373291016,51.5,50.66999816894531,50.66999816894531,14947900,45.66991424560547
ORCL,2018-03-01,50.959999084472656,50.959999084472656,49.41999816894531,49.709999084472656,16539800,44.80464553833008
ORCL,2018-03-02,49.33000183105469,50.400001525878906,49.15999984741211,50.31999969482422,17291000,45.354454040527344
ORCL,2018-03-05,49.900001525878906,51.4900016784668,49.849998474121094,51.290000915527344,18771500,46.228736877441406
ORCL,2018-03-06,51.560001373291016,51.790000915527344,51.220001220703125,51.5,13907100,46.41802215576172
ORCL,2018-03-07,51.060001373291016,51.810001373291016,51.029998779296875,51.720001220703125,11727300,46.616302490234375
ORCL,2018-03-08,51.939998626708984,52.15999984741211,51.470001220703125,52.130001068115234,15864400,46.98584747314453
ORCL,2018-03-09,52.349998474121094,53,52.20000076293945,52.970001220703125,16218600,47.742958068847656
ORCL,2018-03-12,52.97999954223633,53.439998626708984,52.66999816894531,52.900001525878906,14108400,47.67985916137695
ORCL,2018-03-13,53.2400016784668,53.47999954223633,52.34000015258789,52.58000183105469,12864400,47.39144515991211
ORCL,2018-03-14,52.880001068115234,53.150001525878906,52.18000030517578,52.31999969482422,10885500,47.15708923339844
ORCL,2018-03-15,52.220001220703125,52.66999816894531,52.11000061035156,52.369998931884766,14155200,47.202152252197266
ORCL,2018-03-16,52.400001525878906,52.689998626708984,52.25,52.27000045776367,21011500,47.112037658691406
ORCL,2018-03-19,52.43000030517578,52.58000183105469,51.5099983215332,51.95000076293945,25777400,46.823612213134766
ORCL,2018-03-20,46.79999923706055,47.75,46.43000030517578,47.04999923706055,68601000,42.40713119506836
ORCL,2018-03-21,47.290000915527344,48.060001373291016,47.0099983215332,47.02000045776367,34597700,42.380096435546875
ORCL,2018-03-22,46.720001220703125,47.02000045776367,45.72999954223633,45.88999938964844,25610100,41.361610412597656
ORCL,2018-03-23,45.97999954223633,46.279998779296875,44.7599983215332,44.790000915527344,21398900,40.370155334472656
ORCL,2018-03-26,45.54999923706055,46.63999938964844,45.38999938964844,46.47999954223633,20754800,41.89338302612305
ORCL,2018-03-27,46.630001068115234,46.81999969482422,45,45.380001068115234,18925300,40.90193176269531
ORCL,2018-03-28,45.279998779296875,45.36000061035156,44.5099983215332,44.97999954223633,22156900,40.541404724121094
ORCL,2018-03-29,45.310001373291016,46.290000915527344,45.0099983215332,45.75,14256400,41.23542022705078
ORCL,2018-04-02,45.650001525878906,45.849998474121094,44.41999816894531,45.0099983215332,15343300,40.568443298339844
ORCL,2018-04-03,45.33000183105469,45.33000183105469,44.290000915527344,44.88999938964844,15734600,40.46028137207031
ORCL,2018-04-04,44.06999969482422,45.619998931884766,44.040000915527344,45.5099983215332,18505900,41.01910400390625
ORCL,2018-04-05,45.72999954223633,46.18000030517578,45.54999923706055,45.959999084472656,12313000,41.42469024658203
ORCL,2018-04-06,45.5099983215332,45.75,44.599998474121094,44.83000183105469,13893600,40.40620803833008
ORCL,2018-04-09,45.11000061035156,45.650001525878906,44.880001068115234,44.900001525878906,15200000,40.469295501708984
ORCL,2018-04-10,45.54999923706055,46.06999969482422,45.459999084472656,45.81999969482422,14868900,41.29851150512695
ORCL,2018-04-11,45.400001525878906,45.9900016784668,45.36000061035156,45.61000061035156,14911400,41.10923385620117
ORCL,2018-04-12,45.689998626708984,46.16999816894531,45.650001525878906,45.880001068115234,13970300,41.35259246826172
ORCL,2018-04-13,46.310001373291016,46.529998779296875,45.61000061035156,46.08000183105469,12493600,41.53285217285156
ORCL,2018-04-16,46.029998779296875,46.38999938964844,45.599998474121094,46.04999923706055,11639000,41.67765808105469
ORCL,2018-04-17,46.40999984741211,46.93000030517578,46.38999938964844,46.65999984741211,10762700,42.22975540161133
ORCL,2018-04-18,46.68000030517578,47.290000915527344,46.68000030517578,47.08000183105469,11312900,42.609867095947266
ORCL,2018-04-19,46.9900016784668,47.11000061035156,46.70000076293945,46.81999969482422,8563200,42.37455368041992
ORCL,2018-04-20,46.470001220703125,46.619998931884766,45.97999954223633,46.22999954223633,15675600,41.840576171875
ORCL,2018-04-23,46.380001068115234,46.470001220703125,45.720001220703125,45.79999923706055,14904400,41.45138931274414
ORCL,2018-04-24,45.93000030517578,46.369998931884766,45.279998779296875,45.529998779296875,13357000,41.207035064697266
ORCL,2018-04-25,45.41999816894531,45.84000015258789,45.04999923706055,45.75,12637500,41.406150817871094
ORCL,2018-04-26,46.09000015258789,46.209999084472656,45.900001525878906,45.959999084472656,12175800,41.5962028503418
ORCL,2018-04-27,46.119998931884766,46.119998931884766,45.470001220703125,45.529998779296875,14420800,41.207035064697266
ORCL,2018-04-30,45.65999984741211,46.02000045776367,45.560001373291016,45.66999816894531,13896600,41.33374786376953
ORCL,2018-05-01,45.38999938964844,45.95000076293945,45.38999938964844,45.95000076293945,8838000,41.58715057373047
ORCL,2018-05-02,45.88999938964844,46.08000183105469,45.470001220703125,45.5099983215332,10715200,41.188934326171875
ORCL,2018-05-03,45.36000061035156,45.38999938964844,44.4900016784668,45.060001373291016,15370200,40.78166198730469
ORCL,2018-05-04,44.93000030517578,45.91999816894531,44.79999923706055,45.709999084472656,10571800,41.36995315551758
ORCL,2018-05-07,45.939998626708984,46.2400016784668,45.779998779296875,46.06999969482422,9006000,41.69575881958008
ORCL,2018-05-08,45.880001068115234,45.9900016784668,45.54999923706055,45.939998626708984,9830600,41.57811737060547
ORCL,2018-05-09,46.22999954223633,46.68000030517578,45.97999954223633,46.58000183105469,11822400,42.15734100341797
ORCL,2018-05-10,46.79999923706055,47.099998474121094,46.61000061035156,46.93000030517578,10974200,42.474117279052734
ORCL,2018-05-11,47.11000061035156,47.150001525878906,46.63999938964844,46.81999969482422,9498100,42.37455368041992
ORCL,2018-05-14,46.810001373291016,47.2599983215332,46.689998626708984,46.81999969482422,9689500,42.37455368041992
ORCL,2018-05-15,46.5099983215332,46.81999969482422,46.25,46.810001373291016,11304900,42.36550521850586
ORCL,2018-05-16,46.93000030517578,46.93000030517578,46.45000076293945,46.72999954223633,9874200,42.293094635009766
ORCL,2018-05-17,46.689998626708984,47.060001373291016,46.41999816894531,46.540000915527344,10162300,42.12113952636719
ORCL,2018-05-18,46.689998626708984,46.790000915527344,46.2400016784668,46.31999969482422,13517300,41.922027587890625
ORCL,2018-05-21,46.529998779296875,47.290000915527344,46.4900016784668,47.209999084472656,13416300,42.72751998901367
ORCL,2018-05-22,47.2400016784668,47.540000915527344,46.310001373291016,46.369998931884766,18505100,41.967281341552734
ORCL,2018-05-23,46.08000183105469,46.970001220703125,46.02000045776367,46.900001525878906,9204400,42.446964263916016
ORCL,2018-05-24,46.65999984741211,46.939998626708984,46.13999938964844,46.459999084472656,12497700,42.048736572265625
ORCL,2018-05-25,46.4900016784668,47.16999816894531,46.47999954223633,47,11354300,42.53746032714844
ORCL,2018-05-29,46.54999923706055,46.79999923706055,46.040000915527344,46.2599983215332,12427800,41.86771774291992
ORCL,2018-05-30,46.630001068115234,47.22999954223633,46.43000030517578,47.04999923706055,11906500,42.58271026611328
ORCL,2018-05-31,46.93000030517578,47.16999816894531,46.709999084472656,46.720001220703125,13062400,42.28404998779297
ORCL,2018-06-01,47.08000183105469,47.36000061035156,46.900001525878906,47.349998474121094,10863200,42.85423278808594
ORCL,2018-06-04,47.47999954223633,47.56999969482422,47.22999954223633,47.31999969482422,12178400,42.827083587646484
ORCL,2018-06-05,47.33000183105469,47.41999816894531,46.810001373291016,47.130001068115234,13430900,42.655128479003906
ORCL,2018-06-06,47.41999816894531,47.810001373291016,47.099998474121094,47.75,13299100,43.21625518798828
ORCL,2018-06-07,47.93000030517578,48.029998779296875,47.41999816894531,47.68000030517578,13714100,43.15288543701172
ORCL,2018-06-08,47.40999984741211,48.380001068115234,47.40999984741211,48.18000030517578,14515400,43.60541915893555
ORCL,2018-06-11,48.150001525878906,48.38999938964844,47.970001220703125,48.189998626708984,12521100,43.614471435546875
ORCL,2018-06-12,48.209999084472656,48.59000015258789,48.15999984741211,48.45000076293945,14713600,43.849788665771484
ORCL,2018-06-13,48.11000061035156,48.66999816894531,48.09000015258789,48.27000045776367,18053300,43.686885833740234
ORCL,2018-06-14,47.0099983215332,47.02000045776367,45.65999984741211,45.900001525878906,37001300,41.541908264160156
ORCL,2018-06-15,45.869998931884766,46.4900016784668,45.189998626708984,46.279998779296875,28120400,41.88581848144531
ORCL,2018-06-18,45.81999969482422,46.599998474121094,45.459999084472656,46.52000045776367,21474100,42.10304260253906
ORCL,2018-06-19,45.84000015258789,46.40999984741211,45.77000045776367,46.27000045776367,22764900,41.876773834228516
ORCL,2018-06-20,43.5099983215332,44.790000915527344,42.56999969482422,42.81999969482422,59129000,38.75434875488281
ORCL,2018-06-21,43.18000030517578,43.84000015258789,42.97999954223633,43.099998474121094,32635100,39.00775909423828
ORCL,2018-06-22,43.20000076293945,44.29999923706055,43.15999984741211,44.099998474121094,29735100,39.91280746459961
ORCL,2018-06-25,43.56999969482422,44.470001220703125,43.4900016784668,44.279998779296875,24640500,40.07572555541992
ORCL,2018-06-26,44.459999084472656,44.849998474121094,44.369998931884766,44.40999984741211,20717500,40.19338607788086
ORCL,2018-06-27,44.56999969482422,44.7400016784668,43.439998626708984,43.45000076293945,26360100,39.32453918457031
ORCL,2018-06-28,43.5099983215332,44.02000045776367,43.36000061035156,43.84000015258789,20918400,39.67749786376953
ORCL,2018-06-29,44.040000915527344,44.529998779296875,43.75,44.060001373291016,22144900,39.876617431640625
ORCL,2018-07-02,43.959999084472656,44.970001220703125,43.77000045776367,44.95000076293945,20655500,40.68210220336914
ORCL,2018-07-03,44.9900016784668,44.9900016784668,44.52000045776367,44.720001220703125,16783300,40.47394561767578
ORCL,2018-07-05,45.150001525878906,45.470001220703125,44.9900016784668,45.40999984741211,21916200,41.09843444824219
ORCL,2018-07-06,45.459999084472656,46.189998626708984,45.27000045776367,46,20764300,41.63240051269531
ORCL,2018-07-09,46.130001068115234,46.790000915527344,46.060001373291016,46.72999954223633,25125700,42.293094635009766
ORCL,2018-07-10,46.83000183105469,47.36000061035156,46.68000030517578,46.9900016784668,27422000,42.52841567993164
ORCL,2018-07-11,46.81999969482422,47.7599983215332,46.709999084472656,47.63999938964844,22802600,43.11669921875
ORCL,2018-07-12,47.790000915527344,48.20000076293945,47.75,48.150001525878906,24857900,43.578277587890625
ORCL,2018-07-13,47.970001220703125,48.810001373291016,47.83000183105469,48.630001068115234,25771400,44.01270294189453
ORCL,2018-07-16,48.619998931884766,48.619998931884766,47.95000076293945,48.459999084472656,22949600,44.0308723449707
ORCL,2018-07-17,48.290000915527344,48.9900016784668,48.150001525878906,48.900001525878906,18823100,44.43065643310547
ORCL,2018-07-18,48.790000915527344,49,48.400001525878906,48.63999938964844,19234700,44.19441604614258
ORCL,2018-07-19,48.400001525878906,48.720001220703125,48.209999084472656,48.439998626708984,16656500,44.012699127197266
ORCL,2018-07-20,48.4900016784668,48.709999084472656,48.36000061035156,48.52000045776367,17232900,44.08538055419922
ORCL,2018-07-23,48.619998931884766,48.66999816894531,48.04999923706055,48.66999816894531,17990200,44.22167205810547
ORCL,2018-07-24,48.75,49.099998474121094,48.560001373291016,48.66999816894531,19885500,44.22167205810547
ORCL,2018-07-25,48.52000045776367,48.970001220703125,48.5,48.95000076293945,16354900,44.47608947753906
ORCL,2018-07-26,48.849998474121094,49.16999816894531,48.7599983215332,48.869998931884766,15229900,44.40339279174805
ORCL,2018-07-27,48.9900016784668,49.119998931884766,48.380001068115234,48.630001068115234,14856100,44.185325622558594
ORCL,2018-07-30,48.58000183105469,48.58000183105469,47.459999084472656,47.72999954223633,20167300,43.36758804321289
ORCL,2018-07-31,47.900001525878906,48.08000183105469,47.38999938964844,47.68000030517578,18808100,43.32216262817383
ORCL,2018-08-01,47.90999984741211,48.220001220703125,47.150001525878906,47.349998474121094,22933600,43.02231979370117
ORCL,2018-08-02,47.040000915527344,48.06999969482422,46.630001068115234,47.900001525878906,14227400,43.52206039428711
ORCL,2018-08-03,47.91999816894531,48.47999954223633,47.900001525878906,48.470001220703125,14295800,44.039947509765625
ORCL,2018-08-06,48.290000915527344,48.7599983215332,48.220001220703125,48.66999816894531,13529300,44.22167205810547
ORCL,2018-08-07,48.939998626708984,48.95000076293945,48.470001220703125,48.47999954223633,11608000,44.049041748046875
ORCL,2018-08-08,48.41999816894531,48.619998931884766,48.2599983215332,48.38999938964844,10849400,43.96726608276367
ORCL,2018-08-09,48.27000045776367,48.709999084472656,48.27000045776367,48.540000915527344,14708000,44.10356903076172
ORCL,2018-08-10,48.369998931884766,48.720001220703125,48.22999954223633,48.31999969482422,10502200,43.903663635253906
ORCL,2018-08-13,48.34000015258789,48.59000015258789,47.970001220703125,48.0099983215332,12152100,43.62200164794922
ORCL,2018-08-14,48.119998931884766,48.349998474121094,47.939998626708984,48.22999954223633,11513700,43.821895599365234
ORCL,2018-08-15,48.099998474121094,48.2599983215332,47.529998779296875,47.84000015258789,14091000,43.46753692626953
ORCL,2018-08-16,48.13999938964844,48.45000076293945,48.040000915527344,48.099998474121094,11874300,43.70377731323242
ORCL,2018-08-17,48.209999084472656,48.5,47.9900016784668,48.36000061035156,11412000,43.94000244140625
ORCL,2018-08-20,48.400001525878906,48.599998474121094,48.2599983215332,48.41999816894531,11936700,43.99451446533203
ORCL,2018-08-21,48.58000183105469,48.63999938964844,48.369998931884766,48.40999984741211,10187600,43.985450744628906
ORCL,2018-08-22,48.34000015258789,48.90999984741211,48.2400016784668,48.79999923706055,11639400,44.33980178833008
ORCL,2018-08-23,48.79999923706055,49.34000015258789,48.68000030517578,48.959999084472656,11026700,44.485172271728516
ORCL,2018-08-24,49,49.38999938964844,48.970001220703125,49.2599983215332,14011700,44.757755279541016
ORCL,2018-08-27,49.40999984741211,49.70000076293945,49.290000915527344,49.33000183105469,12253300,44.82135009765625
ORCL,2018-08-28,49.38999938964844,49.43000030517578,48.599998474121094,48.63999938964844,15475700,44.19441604614258
ORCL,2018-08-29,48.63999938964844,49.099998474121094,48.63999938964844,48.88999938964844,17307700,44.421566009521484
ORCL,2018-08-30,48.88999938964844,48.88999938964844,48.310001373291016,48.380001068115234,15154900,43.95819091796875
ORCL,2018-08-31,48.380001068115234,48.630001068115234,48.349998474121094,48.58000183105469,17844100,44.13990783691406
ORCL,2018-09-04,48.36000061035156,48.83000183105469,48.15999984741211,48.58000183105469,17289000,44.13990783691406
ORCL,2018-09-05,48.40999984741211,48.4900016784668,47.790000915527344,48.040000915527344,16437700,43.64925765991211
ORCL,2018-09-06,47.95000076293945,48.220001220703125,47.52000045776367,47.709999084472656,18456100,43.349422454833984
ORCL,2018-09-07,47.459999084472656,47.9900016784668,47.33000183105469,47.810001373291016,20513900,43.440284729003906
ORCL,2018-09-10,48,49.04999923706055,48,48.86000061035156,20390600,44.394325256347656
ORCL,2018-09-11,48.52000045776367,49.04999923706055,48.52000045776367,48.91999816894531,14877200,44.44882583618164
ORCL,2018-09-12,48.75,49.470001220703125,48.619998931884766,49.34000015258789,17058700,44.83043670654297
ORCL,2018-09-13,49.279998779296875,49.75,48.880001068115234,48.959999084472656,22124400,44.485172271728516
ORCL,2018-09-14,48.939998626708984,49.45000076293945,48.939998626708984,49.25,20066100,44.748661041259766
ORCL,2018-09-17,49.310001373291016,49.939998626708984,49.11000061035156,49.18000030517578,29225000,44.685062408447266
ORCL,2018-09-18,47.5099983215332,49.540000915527344,47.36000061035156,49.029998779296875,33451100,44.54878234863281
ORCL,2018-09-19,48.91999816894531,49.540000915527344,48.65999984741211,49.43000030517578,20904800,44.91221618652344
ORCL,2018-09-20,49.65999984741211,51.08000183105469,49.560001373291016,50.43000030517578,26973500,45.820823669433594
ORCL,2018-09-21,50.83000183105469,51.119998931884766,50.349998474121094,51.099998474121094,50751900,46.4295768737793
ORCL,2018-09-24,50.810001373291016,51.599998474121094,50.709999084472656,51.2400016784668,23906100,46.556785583496094
ORCL,2018-09-25,51.38999938964844,51.93000030517578,50.970001220703125,51.720001220703125,18665800,46.99290466308594
ORCL,2018-09-26,51.75,52.11000061035156,51.560001373291016,51.630001068115234,18131000,46.91115188598633
ORCL,2018-09-27,51.560001373291016,52.02000045776367,51.33000183105469,51.689998626708984,17993500,46.96564483642578
ORCL,2018-09-28,51.540000915527344,52.0099983215332,51.4900016784668,51.560001373291016,16234200,46.847537994384766
ORCL,2018-10-01,51.220001220703125,51.9900016784668,51.13999938964844,51.79999923706055,19217800,47.06560134887695
ORCL,2018-10-02,51.650001525878906,51.79999923706055,50.130001068115234,50.22999954223633,22406800,45.639095306396484
ORCL,2018-10-03,49.59000015258789,50.099998474121094,49.59000015258789,49.75,21207600,45.20296859741211
ORCL,2018-10-04,49.68000030517578,49.779998779296875,49.16999816894531,49.470001220703125,19034000,44.94855880737305
ORCL,2018-10-05,49.41999816894531,49.77000045776367,49.119998931884766,49.349998474121094,16900200,44.839515686035156
ORCL,2018-10-08,49.27000045776367,49.63999938964844,48.900001525878906,49.36000061035156,16295800,44.84861373901367
ORCL,2018-10-09,49.11000061035156,49.400001525878906,48.83000183105469,48.869998931884766,19009800,44.40339279174805
ORCL,2018-10-10,48.810001373291016,48.97999954223633,47.369998931884766,47.400001525878906,20885400,43.06775665283203
ORCL,2018-10-11,47.33000183105469,47.88999938964844,46.4900016784668,46.779998779296875,26387600,42.50440979003906
ORCL,2018-10-12,47.400001525878906,47.75,46.65999984741211,47.380001068115234,23152800,43.0495719909668
ORCL,2018-10-15,46.959999084472656,47.619998931884766,46.869998931884766,47.119998931884766,15693400,42.985713958740234
ORCL,2018-10-16,47.56999969482422,48.41999816894531,47.470001220703125,48.22999954223633,13600200,43.99833679199219
ORCL,2018-10-17,47.43000030517578,48.2400016784668,47.43000030517578,47.86000061035156,15071100,43.660797119140625
ORCL,2018-10-18,47.56999969482422,48.13999938964844,47.130001068115234,47.380001068115234,15084800,43.222904205322266
ORCL,2018-10-19,47.5,48.2400016784668,47.349998474121094,47.59000015258789,17768400,43.414485931396484
ORCL,2018-10-22,47.849998474121094,48.4900016784668,47.709999084472656,47.939998626708984,16480200,43.7337760925293
ORCL,2018-10-23,47.15999984741211,48.31999969482422,47.119998931884766,47.9900016784668,18921500,43.779380798339844
ORCL,2018-10-24,47.880001068115234,48.29999923706055,46.70000076293945,46.7599983215332,20028200,42.65730285644531
ORCL,2018-10-25,47.41999816894531,48.290000915527344,47.279998779296875,47.959999084472656,19349300,43.75202178955078
ORCL,2018-10-26,47.2400016784668,48.06999969482422,46.709999084472656,47.31999969482422,23088700,43.168174743652344
ORCL,2018-10-29,47.810001373291016,48.09000015258789,46.34000015258789,47.02000045776367,19248700,42.89448928833008
ORCL,2018-10-30,47.08000183105469,48.619998931884766,46.91999816894531,48.56999969482422,24438200,44.308494567871094
ORCL,2018-10-31,49.04999923706055,49.45000076293945,48.59000015258789,48.84000015258789,21082900,44.5548095703125
ORCL,2018-11-01,48.959999084472656,49.2400016784668,48.34000015258789,48.59000015258789,17764900,44.326744079589844
ORCL,2018-11-02,48.93000030517578,49.02000045776367,48.2400016784668,48.83000183105469,17289300,44.54569625854492
ORCL,2018-11-05,49,49.130001068115234,48.5,49.02000045776367,13125800,44.71901321411133
ORCL,2018-11-06,49.099998474121094,49.470001220703125,48.83000183105469,49.25,12362700,44.928829193115234
ORCL,2018-11-07,49.58000183105469,50.5,49.470001220703125,50.2599983215332,14329800,45.8502197265625
ORCL,2018-11-08,50.220001220703125,50.5,50.06999969482422,50.43000030517578,11966600,46.00531005859375
ORCL,2018-11-09,50.41999816894531,50.81999969482422,50.310001373291016,50.61000061035156,15316100,46.169517517089844
ORCL,2018-11-12,50.16999816894531,50.380001068115234,49.11000061035156,49.220001220703125,14374400,44.9014778137207
ORCL,2018-11-13,49.470001220703125,50,49.2400016784668,49.5099983215332,13550600,45.16602325439453
ORCL,2018-11-14,49.970001220703125,49.970001220703125,48.7400016784668,48.84000015258789,16094000,44.5548095703125
ORCL,2018-11-15,50.040000915527344,50.689998626708984,49.04999923706055,50.630001068115234,24922800,46.1877555847168
ORCL,2018-11-16,50.529998779296875,51.45000076293945,50.41999816894531,51.16999816894531,20929600,46.68037796020508
ORCL,2018-11-19,51.04999923706055,51.099998474121094,49.400001525878906,49.54999923706055,19520500,45.202510833740234
ORCL,2018-11-20,48.66999816894531,49.06999969482422,47.959999084472656,48.33000183105469,19389600,44.08955383300781
ORCL,2018-11-21,48.7599983215332,49.18000030517578,48.529998779296875,48.619998931884766,13859500,44.35411071777344
ORCL,2018-11-23,48.040000915527344,49.119998931884766,48.040000915527344,48.70000076293945,7807300,44.42709732055664
ORCL,2018-11-26,49.15999984741211,49.15999984741211,48.099998474121094,48.2599983215332,21603800,44.02570724487305
ORCL,2018-11-27,47.91999816894531,47.97999954223633,46.790000915527344,47.439998626708984,28054600,43.27764892578125
ORCL,2018-11-28,47.72999954223633,48.25,47.369998931884766,48.189998626708984,29352900,43.96184539794922
ORCL,2018-11-29,48.380001068115234,48.380001068115234,47.439998626708984,47.900001525878906,17052100,43.69728469848633
ORCL,2018-11-30,48.09000015258789,48.84000015258789,47.709999084472656,48.7599983215332,22884500,44.48183059692383
ORCL,2018-12-03,49.439998626708984,50.119998931884766,49.209999084472656,49.83000183105469,21966600,45.45794677734375
ORCL,2018-12-04,49.52000045776367,50.220001220703125,48.709999084472656,48.75,24643500,44.47269821166992
ORCL,2018-12-06,47.75,47.77000045776367,45.650001525878906,46.68000030517578,39877000,42.58432388305664
ORCL,2018-12-07,46.7599983215332,47.040000915527344,45.810001373291016,46,23978000,41.9639892578125
ORCL,2018-12-10,46.0099983215332,47.08000183105469,45.34000015258789,46.66999816894531,26375500,42.5752067565918
ORCL,2018-12-11,46.97999954223633,47.130001068115234,46.060001373291016,46.459999084472656,22680200,42.383628845214844
ORCL,2018-12-12,47.11000061035156,48.11000061035156,47.0099983215332,47.31999969482422,21404000,43.168174743652344
ORCL,2018-12-13,47.47999954223633,47.54999923706055,46.75,47.22999954223633,23295400,43.0860710144043
ORCL,2018-12-14,46.779998779296875,47.029998779296875,46.40999984741211,46.599998474121094,21434300,42.51134490966797
ORCL,2018-12-17,46.41999816894531,47.22999954223633,45.529998779296875,45.72999954223633,30441100,41.717681884765625
ORCL,2018-12-18,48.099998474121094,48.34000015258789,45.439998626708984,45.849998474121094,42855600,41.8271484375
ORCL,2018-12-19,46.060001373291016,47.439998626708984,45.75,46.45000076293945,34397300,42.374507904052734
ORCL,2018-12-20,46.04999923706055,46.95000076293945,45.47999954223633,46.2400016784668,35165200,42.18293380737305
ORCL,2018-12-21,46.08000183105469,46.209999084472656,43.86000061035156,44,58768400,40.139469146728516
ORCL,2018-12-24,43.77000045776367,43.81999969482422,42.68000030517578,42.689998626708984,17230400,38.94440460205078
ORCL,2018-12-26,43,44.61000061035156,42.400001525878906,44.59000015258789,21428900,40.677711486816406
ORCL,2018-12-27,43.95000076293945,45.09000015258789,43.459999084472656,44.970001220703125,19048700,41.02436447143555
ORCL,2018-12-28,45.13999938964844,45.77000045776367,44.7400016784668,44.81999969482422,39141200,40.88752746582031
ORCL,2018-12-31,45.189998626708984,45.5,44.84000015258789,45.150001525878906,14932600,41.18857192993164
ORCL,2019-01-02,44.47999954223633,45.34000015258789,44.45000076293945,45.220001220703125,14320400,41.2524299621582
ORCL,2019-01-03,44.75,45.5,44.40999984741211,44.779998779296875,19868700,40.85102081298828
ORCL,2019-01-04,45.369998931884766,46.95000076293945,45.25,46.709999084472656,20984000,42.61168670654297
ORCL,2019-01-07,46.93000030517578,48.11000061035156,46.470001220703125,47.45000076293945,17967900,43.28676223754883
ORCL,2019-01-08,47.93000030517578,48.36000061035156,47.20000076293945,47.880001068115234,16255700,43.67904281616211
ORCL,2019-01-09,46.63999938964844,48.22999954223633,46.61000061035156,47.779998779296875,19100200,43.58781051635742
ORCL,2019-01-10,47.380001068115234,47.97999954223633,46.880001068115234,47.81999969482422,16652700,43.624305725097656
ORCL,2019-01-11,47.66999816894531,48.619998931884766,47.369998931884766,48.290000915527344,16397400,44.053070068359375
ORCL,2019-01-14,47.849998474121094,48.34000015258789,47.619998931884766,48.18000030517578,14869400,43.95271301269531
ORCL,2019-01-15,47.470001220703125,48.529998779296875,47.40999984741211,48.380001068115234,12142100,44.309913635253906
ORCL,2019-01-16,48.58000183105469,48.790000915527344,48.04999923706055,48.060001373291016,14114000,44.0168342590332
ORCL,2019-01-17,48.0099983215332,48.90999984741211,47.810001373291016,48.58000183105469,12711200,44.49309158325195
ORCL,2019-01-18,48.939998626708984,49.56999969482422,48.869998931884766,49.27000045776367,15930600,45.12504196166992
ORCL,2019-01-22,48.84000015258789,49.16999816894531,48.65999984741211,48.939998626708984,13318700,44.82279968261719
ORCL,2019-01-23,49.189998626708984,49.47999954223633,48.83000183105469,49.2400016784668,15551200,45.097557067871094
ORCL,2019-01-24,49.2599983215332,49.43000030517578,48.869998931884766,49.20000076293945,11442200,45.06092071533203
ORCL,2019-01-25,49.599998474121094,49.900001525878906,49.45000076293945,49.79999923706055,16656600,45.61044692993164
ORCL,2019-01-28,49.45000076293945,49.72999954223633,49.209999084472656,49.52000045776367,11799100,45.354000091552734
ORCL,2019-01-29,49.38999938964844,49.91999816894531,49.189998626708984,49.61000061035156,10838600,45.436424255371094
ORCL,2019-01-30,49.86000061035156,50.5,49.599998474121094,50.36000061035156,13483800,46.12334060668945
ORCL,2019-01-31,50.2400016784668,50.5,50.06999969482422,50.22999954223633,20403600,46.004276275634766
ORCL,2019-02-01,50.52000045776367,51.099998474121094,50.290000915527344,50.810001373291016,14849600,46.535484313964844
ORCL,2019-02-04,50.380001068115234,51.25,50.380001068115234,51.029998779296875,12221200,46.73697280883789
ORCL,2019-02-05,51.16999816894531,51.369998931884766,50.88999938964844,51.2400016784668,13345500,46.929298400878906
ORCL,2019-02-06,51.189998626708984,51.4900016784668,50.970001220703125,51.2599983215332,9220900,46.94761657714844
ORCL,2019-02-07,50.790000915527344,50.9900016784668,50.16999816894531,50.220001220703125,14905000,45.9951171875
ORCL,2019-02-08,50.09000015258789,51.029998779296875,49.81999969482422,51.029998779296875,11535600,46.73697280883789
ORCL,2019-02-11,50.959999084472656,51.47999954223633,50.95000076293945,51.22999954223633,9714500,46.9201545715332
ORCL,2019-02-12,51.459999084472656,51.54999923706055,51.189998626708984,51.220001220703125,14188500,46.91099166870117
ORCL,2019-02-13,51.25,51.54999923706055,50.95000076293945,51.41999816894531,11342600,47.09416198730469
ORCL,2019-02-14,51.2400016784668,51.75,51.09000015258789,51.47999954223633,11155300,47.149112701416016
ORCL,2019-02-15,51.130001068115234,51.720001220703125,51.06999969482422,51.720001220703125,13822200,47.368919372558594
ORCL,2019-02-19,51.47999954223633,52.18000030517578,51.2400016784668,52.02000045776367,12357500,47.6436882019043
ORCL,2019-02-20,52,52.209999084472656,51.5,51.77000045776367,13440900,47.41472625732422
ORCL,2019-02-21,51.630001068115234,52.349998474121094,51.5099983215332,52.11000061035156,14759500,47.726112365722656
ORCL,2019-02-22,52.38999938964844,52.599998474121094,52.20000076293945,52.47999954223633,11689700,48.06498718261719
ORCL,2019-02-25,52.75,53.029998779296875,52.459999084472656,52.560001373291016,14722200,48.13825988769531
ORCL,2019-02-26,52.459999084472656,52.880001068115234,52.2400016784668,52.599998474121094,12041300,48.174888610839844
ORCL,2019-02-27,52.52000045776367,52.63999938964844,52.2599983215332,52.380001068115234,10674200,47.9734001159668
ORCL,2019-02-28,52.20000076293945,52.5099983215332,52.04999923706055,52.130001068115234,31856900,47.74443817138672
ORCL,2019-03-01,52.5,52.72999954223633,52.369998931884766,52.5099983215332,15757700,48.09246826171875
ORCL,2019-03-04,52.66999816894531,52.849998474121094,51.56999969482422,52.040000915527344,14850100,47.6619987487793
ORCL,2019-03-05,52.040000915527344,52.59000015258789,52.02000045776367,52.36000061035156,16291900,47.955078125
ORCL,2019-03-06,52.310001373291016,52.75,52.130001068115234,52.349998474121094,12389300,47.9459228515625
ORCL,2019-03-07,52.20000076293945,53.130001068115234,52.189998626708984,52.58000183105469,16624100,48.156578063964844
ORCL,2019-03-08,52.349998474121094,52.779998779296875,52.130001068115234,52.77000045776367,15071100,48.33059310913086
ORCL,2019-03-11,51.939998626708984,53.18000030517578,51.90999984741211,52.65999984741211,20027700,48.22984313964844
ORCL,2019-03-12,52.66999816894531,53.290000915527344,52.58000183105469,52.79999923706055,18048500,48.35806655883789
ORCL,2019-03-13,53.060001373291016,53.470001220703125,52.7400016784668,53.060001373291016,19490800,48.59619140625
ORCL,2019-03-14,52.97999954223633,53.400001525878906,52.849998474121094,53.04999923706055,24000300,48.587032318115234
ORCL,2019-03-15,51.400001525878906,53.38999938964844,51,52.939998626708984,43340200,48.486289978027344
ORCL,2019-03-18,52.869998931884766,53.959999084472656,52.779998779296875,53.459999084472656,21953600,48.9625358581543
ORCL,2019-03-19,53.79999923706055,54.380001068115234,53.75,54.040000915527344,19214000,49.49375915527344
ORCL,2019-03-20,53.88999938964844,54.189998626708984,52.5099983215332,52.63999938964844,24111600,48.21153259277344
ORCL,2019-03-21,52.630001068115234,54.04999923706055,52.349998474121094,54.040000915527344,16686300,49.49375915527344
ORCL,2019-03-22,53.619998931884766,53.880001068115234,52.7400016784668,52.77000045776367,16201500,48.33059310913086
ORCL,2019-03-25,52.560001373291016,52.939998626708984,52.22999954223633,52.7400016784668,11755900,48.30311584472656
ORCL,2019-03-26,53.290000915527344,53.540000915527344,53.060001373291016,53.279998779296875,11657600,48.79768371582031
ORCL,2019-03-27,53.279998779296875,53.650001525878906,52.310001373291016,52.810001373291016,12636000,48.36722946166992
ORCL,2019-03-28,53,53.29999923706055,52.790000915527344,53.189998626708984,9103100,48.71525573730469
ORCL,2019-03-29,53.470001220703125,53.7400016784668,53.25,53.709999084472656,11485700,49.191505432128906
ORCL,2019-04-01,53.880001068115234,54.650001525878906,53.849998474121094,54.58000183105469,15191700,49.98832321166992
ORCL,2019-04-02,54.40999984741211,54.5,53.880001068115234,54.150001525878906,10812100,49.5944938659668
ORCL,2019-04-03,54.15999984741211,54.38999938964844,53.86000061035156,54.060001373291016,12853400,49.51205825805664
ORCL,2019-04-04,53.86000061035156,54.150001525878906,53.40999984741211,53.81999969482422,9978800,49.29224395751953
ORCL,2019-04-05,53.7400016784668,54.189998626708984,53.7400016784668,53.93000030517578,10016300,49.39300537109375
ORCL,2019-04-08,53.72999954223633,53.93000030517578,53.33000183105469,53.720001220703125,10126700,49.2006721496582
ORCL,2019-04-09,53.5,54.099998474121094,53.470001220703125,53.83000183105469,9789000,49.30141067504883
ORCL,2019-04-10,53.619998931884766,54.15999984741211,53.599998474121094,53.970001220703125,8477300,49.65100860595703
ORCL,2019-04-11,54.04999923706055,54.189998626708984,53.52000045776367,53.790000915527344,8147600,49.48541259765625
ORCL,2019-04-12,54.099998474121094,54.5,53.869998931884766,54.5,9014000,50.138580322265625
ORCL,2019-04-15,54.5,54.75,54.310001373291016,54.630001068115234,7694900,50.25819396972656
ORCL,2019-04-16,54.66999816894531,54.90999984741211,54.33000183105469,54.59000015258789,7265200,50.22138214111328
ORCL,2019-04-17,54.68000030517578,54.83000183105469,54.38999938964844,54.47999954223633,7792200,50.12019729614258
ORCL,2019-04-18,54.439998626708984,54.66999816894531,54.22999954223633,54.52000045776367,8233000,50.1569938659668
ORCL,2019-04-22,54.400001525878906,54.68000030517578,54.20000076293945,54.619998931884766,6088100,50.248992919921875
ORCL,2019-04-23,54.75,55.13999938964844,54.720001220703125,54.939998626708984,10923400,50.54337692260742
ORCL,2019-04-24,55,55.529998779296875,54.959999084472656,55.18000030517578,8769800,50.76416778564453
ORCL,2019-04-25,55.150001525878906,55.220001220703125,54.58000183105469,55.0099983215332,8226100,50.60777282714844
ORCL,2019-04-26,55.220001220703125,55.4900016784668,55.0099983215332,55.40999984741211,7101600,50.975772857666016
ORCL,2019-04-29,55.290000915527344,55.4900016784668,55.08000183105469,55.08000183105469,6443000,50.672176361083984
ORCL,2019-04-30,55.060001373291016,55.380001068115234,54.84000015258789,55.33000183105469,10562300,50.90216827392578
ORCL,2019-05-01,55.31999969482422,55.41999816894531,54.79999923706055,54.880001068115234,7792700,50.488182067871094
ORCL,2019-05-02,54.810001373291016,55.04999923706055,54.459999084472656,54.599998474121094,9652200,50.230587005615234
ORCL,2019-05-03,54.79999923706055,55.02000045776367,54.66999816894531,54.790000915527344,11066500,50.40538024902344
ORCL,2019-05-06,53.900001525878906,55,53.83000183105469,54.849998474121094,9305400,50.46058654785156
ORCL,2019-05-07,54.20000076293945,54.63999938964844,53.650001525878906,54,11712400,49.6786003112793
ORCL,2019-05-08,54.349998474121094,54.43000030517578,53.810001373291016,53.9900016784668,10729800,49.669410705566406
ORCL,2019-05-09,53.459999084472656,54.349998474121094,53.08000183105469,54.25,10711800,49.90859603881836
ORCL,2019-05-10,53.77000045776367,54.970001220703125,53.5099983215332,54.650001525878906,11200300,50.276588439941406
ORCL,2019-05-13,53.720001220703125,53.95000076293945,53.38999938964844,53.43000030517578,10664700,49.15421676635742
ORCL,2019-05-14,53.63999938964844,54.619998931884766,53.36000061035156,54.130001068115234,11520800,49.7982063293457
ORCL,2019-05-15,53.90999984741211,54.810001373291016,53.84000015258789,54.560001373291016,8573000,50.193790435791016
ORCL,2019-05-16,54.90999984741211,55.150001525878906,54.54999923706055,54.63999938964844,10013800,50.26738739013672
ORCL,2019-05-17,54.189998626708984,54.91999816894531,54.189998626708984,54.5,9057100,50.138580322265625
ORCL,2019-05-20,53.95000076293945,54.36000061035156,53.529998779296875,53.65999984741211,9820200,49.36581802368164
ORCL,2019-05-21,54.209999084472656,54.27000045776367,54.029998779296875,54.16999816894531,8482000,49.83499526977539
ORCL,2019-05-22,54.22999954223633,54.54999923706055,54.040000915527344,54.20000076293945,8389700,49.86259460449219
ORCL,2019-05-23,53.720001220703125,53.720001220703125,52.5099983215332,53.08000183105469,11213900,48.83222961425781
ORCL,2019-05-24,53.380001068115234,53.470001220703125,52.59000015258789,52.77000045776367,9090700,48.54703903198242
ORCL,2019-05-28,53.08000183105469,53.279998779296875,51.75,51.75,28230400,47.608665466308594
ORCL,2019-05-29,51.43000030517578,51.810001373291016,51.04999923706055,51.689998626708984,12448700,47.55345916748047
ORCL,2019-05-30,51.93000030517578,52.029998779296875,51.459999084472656,51.720001220703125,8569500,47.58106994628906
ORCL,2019-05-31,51.2400016784668,51.36000061035156,50.5099983215332,50.599998474121094,11847100,46.55069351196289
ORCL,2019-06-03,50.560001373291016,51.08000183105469,49.88999938964844,50.2400016784668,17434400,46.21950149536133
ORCL,2019-06-04,50.790000915527344,52.2400016784668,50.630001068115234,52.02000045776367,17073200,47.857059478759766
ORCL,2019-06-05,52.779998779296875,53.2400016784668,51.849998474121094,52.099998474121094,15855300,47.9306526184082
ORCL,2019-06-06,52.09000015258789,52.7400016784668,51.86000061035156,52.59000015258789,10266900,48.381446838378906
ORCL,2019-06-07,52.79999923706055,53.41999816894531,52.779998779296875,53.2599983215332,11591800,48.99782943725586
ORCL,2019-06-10,53.68000030517578,54.40999984741211,53.56999969482422,54.0099983215332,12984600,49.68779373168945
ORCL,2019-06-11,54.5,54.61000061035156,53.84000015258789,53.939998626708984,11288400,49.623416900634766
ORCL,2019-06-12,53.68000030517578,54.04999923706055,53.43000030517578,53.619998931884766,10235400,49.32901382446289
ORCL,2019-06-13,53.97999954223633,53.97999954223633,53.439998626708984,53.84000015258789,11289100,49.53141784667969
ORCL,2019-06-14,53.61000061035156,53.83000183105469,53.279998779296875,53.279998779296875,12973000,49.0162239074707
ORCL,2019-06-17,53.34000015258789,53.54999923706055,52.95000076293945,53.130001068115234,15207900,48.87822723388672
ORCL,2019-06-18,52.86000061035156,53.599998474121094,52.40999984741211,52.900001525878906,20999700,48.666629791259766
ORCL,2019-06-19,52.75,53.130001068115234,52.25,52.68000030517578,35449500,48.464237213134766
ORCL,2019-06-20,55.97999954223633,57.470001220703125,55.529998779296875,56.9900016784668,54173900,52.429325103759766
ORCL,2019-06-21,57.13999938964844,57.150001525878906,56.060001373291016,56.119998931884766,45169000,51.628944396972656
ORCL,2019-06-24,56.25,57.29999923706055,55.900001525878906,56.7400016784668,19544200,52.199337005615234
ORCL,2019-06-25,56.869998931884766,57.18000030517578,56.060001373291016,56.06999969482422,25462100,51.58294677734375
ORCL,2019-06-26,56.43000030517578,56.849998474121094,56.2400016784668,56.65999984741211,15045200,52.1257438659668
ORCL,2019-06-27,57,57.38999938964844,56.7599983215332,56.77000045776367,12605800,52.22693634033203
ORCL,2019-06-28,56.900001525878906,57.08000183105469,56.36000061035156,56.970001220703125,42570500,52.41093063354492
ORCL,2019-07-01,57.150001525878906,58.09000015258789,57.029998779296875,58.0099983215332,20413000,53.367698669433594
ORCL,2019-07-02,57.880001068115234,58.560001373291016,57.77000045776367,58.459999084472656,17569600,53.781681060791016
ORCL,2019-07-03,58.45000076293945,58.95000076293945,58.380001068115234,58.86000061035156,9989100,54.14968490600586
ORCL,2019-07-05,58.529998779296875,59.52000045776367,58.34000015258789,59.279998779296875,13838900,54.53606033325195
ORCL,2019-07-08,59.189998626708984,59.66999816894531,59.0099983215332,59.529998779296875,16105600,54.76605987548828
ORCL,2019-07-09,59.20000076293945,59.630001068115234,59.0099983215332,59.599998474121094,14348600,54.83045959472656
ORCL,2019-07-10,59.939998626708984,60.5,59.75,60.150001525878906,16059100,55.33644104003906
ORCL,2019-07-11,60.18000030517578,60.209999084472656,59.400001525878906,59.9900016784668,11150200,55.18925094604492
ORCL,2019-07-12,60.09000015258789,60.09000015258789,59.29999923706055,59.810001373291016,11234300,55.023651123046875
ORCL,2019-07-15,59.849998474121094,59.849998474121094,59.25,59.529998779296875,10721600,54.76605987548828
ORCL,2019-07-16,59.16999816894531,59.47999954223633,58.59000015258789,58.61000061035156,9698900,54.1379508972168
ORCL,2019-07-17,58.79999923706055,58.95000076293945,57.9900016784668,57.9900016784668,9090900,53.56525421142578
ORCL,2019-07-18,57.689998626708984,58.13999938964844,57.599998474121094,58.119998931884766,11882300,53.685325622558594
ORCL,2019-07-19,58.310001373291016,58.529998779296875,57.52000045776367,57.540000915527344,11663500,53.14958572387695
ORCL,2019-07-22,57.880001068115234,58.08000183105469,57.54999923706055,57.599998474121094,8761700,53.20500946044922
ORCL,2019-07-23,58.060001373291016,58.13999938964844,57.45000076293945,57.45000076293945,8141100,53.06645584106445
ORCL,2019-07-24,57.45000076293945,58.220001220703125,57.380001068115234,58.11000061035156,10778700,53.67609405517578
ORCL,2019-07-25,58.369998931884766,58.630001068115234,58.08000183105469,58.290000915527344,8175900,53.84237289428711
ORCL,2019-07-26,58.34000015258789,58.650001525878906,58.20000076293945,58.5,6057200,54.03634262084961
ORCL,2019-07-29,58.790000915527344,58.790000915527344,57.79999923706055,58.060001373291016,7439300,53.62992477416992
ORCL,2019-07-30,57.7599983215332,58.150001525878906,57.43000030517578,57.4900016784668,6367200,53.10340881347656
ORCL,2019-07-31,57.880001068115234,57.880001068115234,55.619998931884766,56.29999923706055,11966700,52.004207611083984
ORCL,2019-08-01,56.29999923706055,56.849998474121094,55.52000045776367,55.880001068115234,10215200,51.616249084472656
ORCL,2019-08-02,56.189998626708984,56.189998626708984,55,55.84000015258789,12644400,51.57929992675781
ORCL,2019-08-05,55.099998474121094,55.099998474121094,53.689998626708984,53.7599983215332,16204600,49.65800476074219
ORCL,2019-08-06,54.20000076293945,54.45000076293945,53.61000061035156,53.959999084472656,13149500,49.84274673461914
ORCL,2019-08-07,53.130001068115234,54.06999969482422,52.970001220703125,53.34000015258789,16344100,49.27006530761719
ORCL,2019-08-08,53.720001220703125,54.75,53.720001220703125,54.650001525878906,12460700,50.480098724365234
ORCL,2019-08-09,54.2400016784668,54.470001220703125,53.52000045776367,53.900001525878906,8471300,49.787330627441406
ORCL,2019-08-12,53.68000030517578,53.790000915527344,53,53.25,6580100,49.18692398071289
ORCL,2019-08-13,53.13999938964844,54.2400016784668,53,53.970001220703125,11014800,49.85198211669922
ORCL,2019-08-14,53.349998474121094,53.369998931884766,52.2400016784668,52.31999969482422,12489200,48.327877044677734
ORCL,2019-08-15,52.650001525878906,52.720001220703125,51.959999084472656,52.59000015258789,11257000,48.57728576660156
ORCL,2019-08-16,53.18000030517578,53.70000076293945,53.0099983215332,53.59000015258789,9913100,49.50098419189453
ORCL,2019-08-19,54.220001220703125,54.369998931884766,53.7599983215332,53.869998931884766,8273100,49.759605407714844
ORCL,2019-08-20,53.52000045776367,53.84000015258789,52.900001525878906,52.97999954223633,7577800,48.93753433227539
ORCL,2019-08-21,53.529998779296875,53.93000030517578,53.16999816894531,53.2400016784668,6113100,49.17768859863281
ORCL,2019-08-22,53.58000183105469,53.720001220703125,52.88999938964844,53.189998626708984,6744900,49.131500244140625
ORCL,2019-08-23,53.060001373291016,53.31999969482422,51.25,51.58000183105469,11374500,47.64434814453125
ORCL,2019-08-26,52.13999938964844,52.31999969482422,51.83000183105469,52.130001068115234,8582300,48.152381896972656
ORCL,2019-08-27,52.439998626708984,52.619998931884766,52.220001220703125,52.38999938964844,13853100,48.392539978027344
ORCL,2019-08-28,52.20000076293945,52.20000076293945,51.619998931884766,51.95000076293945,7499000,47.98612594604492
ORCL,2019-08-29,52.650001525878906,52.810001373291016,52.09000015258789,52.15999984741211,6858000,48.18009567260742
ORCL,2019-08-30,52.5,52.54999923706055,51.75,52.060001373291016,7920000,48.08772659301758
ORCL,2019-09-03,51.939998626708984,52,51.54999923706055,51.88999938964844,10128000,47.930694580078125
ORCL,2019-09-04,52.349998474121094,53.130001068115234,52.220001220703125,52.970001220703125,10558300,48.92829132080078
ORCL,2019-09-05,53.72999954223633,54.33000183105469,53.630001068115234,53.84000015258789,10414500,49.731910705566406
ORCL,2019-09-06,54.099998474121094,54.13999938964844,53.13999938964844,53.15999984741211,11636100,49.10378646850586
ORCL,2019-09-09,53.619998931884766,54.68000030517578,53.45000076293945,54.540000915527344,17803800,50.378482818603516
ORCL,2019-09-10,54.540000915527344,55.470001220703125,54.13999938964844,55.470001220703125,19976400,51.23754119873047
ORCL,2019-09-11,55.27000045776367,56.290000915527344,55.15999984741211,56.290000915527344,16749400,51.99497604370117
ORCL,2019-09-12,54.34000015258789,54.880001068115234,52.900001525878906,53.88999938964844,28184400,49.77809524536133
ORCL,2019-09-13,54,54.720001220703125,53.33000183105469,53.75,14736700,49.648773193359375
ORCL,2019-09-16,53.400001525878906,53.56999969482422,52.790000915527344,53.13999938964844,15204200,49.08531951904297
ORCL,2019-09-17,53.18000030517578,53.20000076293945,52.349998474121094,52.869998931884766,11111400,48.835914611816406
ORCL,2019-09-18,52.81999969482422,52.84000015258789,51.86000061035156,52.560001373291016,8911800,48.54957962036133
ORCL,2019-09-19,52.38999938964844,53.66999816894531,52.38999938964844,53.369998931884766,14855000,49.29776382446289
ORCL,2019-09-20,53.709999084472656,54.25,53.41999816894531,53.470001220703125,59517000,49.39015197753906
ORCL,2019-09-23,53.16999816894531,54.16999816894531,53.060001373291016,54.02000045776367,13863100,49.89816665649414
ORCL,2019-09-24,54.13999938964844,54.4900016784668,53.119998931884766,53.349998474121094,15354800,49.279293060302734
ORCL,2019-09-25,53.310001373291016,53.95000076293945,52.88999938964844,53.84000015258789,11607200,49.731910705566406
ORCL,2019-09-26,54.11000061035156,54.33000183105469,53.470001220703125,53.959999084472656,13324300,49.84274673461914
ORCL,2019-09-27,54.189998626708984,54.599998474121094,53.619998931884766,54.09000015258789,12391100,49.96282958984375
ORCL,2019-09-30,54.25,55.279998779296875,54.04999923706055,55.029998779296875,17445100,50.831111907958984
ORCL,2019-10-01,55.040000915527344,55.63999938964844,53.75,53.79999923706055,16443200,49.694950103759766
ORCL,2019-10-02,53.5,53.560001373291016,52.68000030517578,53.150001525878906,15923700,49.09455490112305
ORCL,2019-10-03,53.060001373291016,53.880001068115234,52.939998626708984,53.86000061035156,11268500,49.75038146972656
ORCL,2019-10-04,54,55.18000030517578,53.84000015258789,55.13999938964844,13659500,50.932716369628906
ORCL,2019-10-07,55.06999969482422,55.36000061035156,54.75,54.79999923706055,12352100,50.6186637878418
ORCL,2019-10-08,54.290000915527344,54.709999084472656,53.77000045776367,54.04999923706055,14771500,49.925872802734375
ORCL,2019-10-09,54.150001525878906,54.9900016784668,54.060001373291016,54.529998779296875,12803100,50.593910217285156
ORCL,2019-10-10,54.45000076293945,55.599998474121094,54.349998474121094,55.4900016784668,13789000,51.484619140625
ORCL,2019-10-11,55.91999816894531,57.33000183105469,55.709999084472656,56.88999938964844,18675200,52.783565521240234
ORCL,2019-10-14,56.83000183105469,57.209999084472656,56.40999984741211,56.459999084472656,11079600,52.38459014892578
ORCL,2019-10-15,56.630001068115234,56.81999969482422,56.349998474121094,56.349998474121094,9150100,52.28253936767578
ORCL,2019-10-16,55.790000915527344,56.0099983215332,55.54999923706055,55.880001068115234,8912300,51.84646224975586
ORCL,2019-10-17,56.0099983215332,56.2400016784668,54.9900016784668,55.060001373291016,9917700,51.08564758300781
ORCL,2019-10-18,54.95000076293945,55.2599983215332,54.18000030517578,54.54999923706055,12562900,50.612464904785156
ORCL,2019-10-21,55.060001373291016,55.29999923706055,54.81999969482422,55.130001068115234,8256600,51.150596618652344
ORCL,2019-10-22,55.220001220703125,55.43000030517578,54.02000045776367,54.11000061035156,7777100,50.204227447509766
ORCL,2019-10-23,54,54.630001068115234,53.869998931884766,54.130001068115234,10491000,50.2227897644043
ORCL,2019-10-24,54.470001220703125,54.650001525878906,53.939998626708984,54.2599983215332,6449200,50.3433952331543
ORCL,2019-10-25,54.040000915527344,54.41999816894531,54.0099983215332,54.16999816894531,6307000,50.259891510009766
ORCL,2019-10-28,54.349998474121094,54.68000030517578,54.27000045776367,54.63999938964844,7280200,50.69596862792969
ORCL,2019-10-29,54.720001220703125,55.310001373291016,54.560001373291016,54.79999923706055,8333900,50.844425201416016
ORCL,2019-10-30,55.18000030517578,55.18000030517578,54.45000076293945,54.849998474121094,6284900,50.89081573486328
ORCL,2019-10-31,54.720001220703125,54.849998474121094,54.2400016784668,54.4900016784668,8260600,50.55679702758789
ORCL,2019-11-01,54.810001373291016,55.150001525878906,54.54999923706055,55,7313600,51.02997970581055
ORCL,2019-11-04,55.2599983215332,55.75,55.2599983215332,55.45000076293945,8757000,51.447509765625
ORCL,2019-11-05,55.7599983215332,55.84000015258789,55.5099983215332,55.66999816894531,10759300,51.65162658691406
ORCL,2019-11-06,55.709999084472656,55.88999938964844,55.599998474121094,55.70000076293945,10572100,51.67945861816406
ORCL,2019-11-07,55.959999084472656,56.630001068115234,55.86000061035156,55.97999954223633,9677700,51.93924331665039
ORCL,2019-11-08,55.97999954223633,56.4900016784668,55.77000045776367,56.4900016784668,5869600,52.412437438964844
ORCL,2019-11-11,56.20000076293945,56.61000061035156,56.18000030517578,56.43000030517578,5018000,52.35676193237305
ORCL,2019-11-12,56.529998779296875,56.849998474121094,56.41999816894531,56.59000015258789,6184900,52.505210876464844
ORCL,2019-11-13,56.209999084472656,56.560001373291016,56.16999816894531,56.209999084472656,6802300,52.15263748168945
ORCL,2019-11-14,55.810001373291016,56.33000183105469,55.63999938964844,56.09000015258789,9056100,52.04131317138672
ORCL,2019-11-15,56.400001525878906,56.560001373291016,56.27000045776367,56.41999816894531,7216900,52.34748458862305
ORCL,2019-11-18,56.560001373291016,56.560001373291016,55.959999084472656,56.189998626708984,6923300,52.13408279418945
ORCL,2019-11-19,56.470001220703125,56.95000076293945,56.2599983215332,56.27000045776367,7199500,52.20831298828125
ORCL,2019-11-20,56.220001220703125,56.619998931884766,55.810001373291016,56.2400016784668,9117000,52.180484771728516
ORCL,2019-11-21,56.220001220703125,56.59000015258789,56.119998931884766,56.22999954223633,8067100,52.17120361328125
ORCL,2019-11-22,56.41999816894531,57.060001373291016,56.25,56.38999938964844,6346900,52.31965255737305
ORCL,2019-11-25,56.459999084472656,56.68000030517578,56.279998779296875,56.560001373291016,7977700,52.477386474609375
ORCL,2019-11-26,56.75,56.86000061035156,56.41999816894531,56.5099983215332,12076900,52.430992126464844
ORCL,2019-11-27,56.900001525878906,56.90999984741211,56.380001068115234,56.61000061035156,5790000,52.52376937866211
ORCL,2019-11-29,56.33000183105469,56.4900016784668,56.09000015258789,56.13999938964844,6479400,52.08769607543945
ORCL,2019-12-02,56.22999954223633,56.459999084472656,55.380001068115234,55.43000030517578,14314000,51.42896270751953
ORCL,2019-12-03,54.619998931884766,54.9900016784668,54.459999084472656,54.59000015258789,11963700,50.64958190917969
ORCL,2019-12-04,54.900001525878906,54.900001525878906,54.18000030517578,54.40999984741211,11436800,50.482566833496094
ORCL,2019-12-05,54.5,54.83000183105469,54.29999923706055,54.68000030517578,10557400,50.73308181762695
ORCL,2019-12-06,55.029998779296875,55.130001068115234,54.61000061035156,54.83000183105469,9088600,50.87226104736328
ORCL,2019-12-09,54.84000015258789,55.47999954223633,54.7599983215332,55.310001373291016,11996700,51.31760787963867
ORCL,2019-12-10,55.400001525878906,55.90999984741211,55.22999954223633,55.81999969482422,10719700,51.79079055786133
ORCL,2019-12-11,55.79999923706055,56.5,55.650001525878906,56.310001373291016,12159600,52.245426177978516
ORCL,2019-12-12,56.29999923706055,56.65999984741211,55.7599983215332,56.470001220703125,15413200,52.39387512207031
ORCL,2019-12-13,55,55.400001525878906,54.41999816894531,54.5099983215332,21427700,50.57535934448242
ORCL,2019-12-16,54.599998474121094,54.97999954223633,53.70000076293945,53.9900016784668,19951000,50.0928955078125
ORCL,2019-12-17,53.88999938964844,54.060001373291016,52.83000183105469,52.84000015258789,19778400,49.025901794433594
ORCL,2019-12-18,53.060001373291016,53.61000061035156,52.95000076293945,53.38999938964844,14123100,49.536197662353516
ORCL,2019-12-19,53.29999923706055,53.599998474121094,53.040000915527344,53.2400016784668,11910100,49.39702224731445
ORCL,2019-12-20,53.90999984741211,53.95000076293945,53.349998474121094,53.599998474121094,27423700,49.73104476928711
ORCL,2019-12-23,53.650001525878906,54.06999969482422,53.61000061035156,53.709999084472656,10591500,49.83310317993164
ORCL,2019-12-24,53.779998779296875,53.959999084472656,53.36000061035156,53.439998626708984,3331700,49.58259582519531
ORCL,2019-12-26,53.45000076293945,53.65999984741211,53.279998779296875,53.56999969482422,6702000,49.70321273803711
ORCL,2019-12-27,53.65999984741211,53.79999923706055,53.34000015258789,53.459999084472656,7262000,49.60114288330078
ORCL,2019-12-30,53.400001525878906,53.4900016784668,52.619998931884766,52.70000076293945,5936100,48.895999908447266
ORCL,2019-12-31,52.56999969482422,53,52.54999923706055,52.97999954223633,7094500,49.155799865722656
ORCL,2020-01-02,53.27000045776367,53.959999084472656,53.22999954223633,53.95000076293945,13899600,50.0557746887207
ORCL,2020-01-03,52.9900016784668,54.04999923706055,52.95000076293945,53.7599983215332,11026700,49.879493713378906
ORCL,2020-01-06,53.36000061035156,54.20000076293945,53.349998474121094,54.040000915527344,10982400,50.1392822265625
ORCL,2020-01-07,53.88999938964844,54.33000183105469,53.61000061035156,54.15999984741211,12015400,50.250614166259766
ORCL,2020-01-08,53.939998626708984,54.599998474121094,53.70000076293945,54.130001068115234,11856700,50.44633865356445
ORCL,2020-01-09,54.25,54.79999923706055,54.029998779296875,54.380001068115234,10671000,50.67931365966797
ORCL,2020-01-10,54.54999923706055,54.650001525878906,54.220001220703125,54.45000076293945,9734800,50.74455642700195
ORCL,2020-01-13,54.459999084472656,54.790000915527344,54.36000061035156,54.58000183105469,10858900,50.86570358276367
ORCL,2020-01-14,54.52000045776367,55.18000030517578,54.5,54.880001068115234,12627200,51.145294189453125
ORCL,2020-01-15,54.880001068115234,55.18000030517578,54.68000030517578,54.7599983215332,9090800,51.0334587097168
ORCL,2020-01-16,54.97999954223633,55.45000076293945,54.93000030517578,55.43000030517578,9866000,51.657867431640625
ORCL,2020-01-17,55.630001068115234,55.689998626708984,54.849998474121094,55.130001068115234,11166600,51.37826919555664
ORCL,2020-01-21,54.97999954223633,55.36000061035156,54.91999816894531,55.220001220703125,8773000,51.46215057373047
ORCL,2020-01-22,55.40999984741211,55.650001525878906,54.599998474121094,54.720001220703125,6380500,50.99618148803711
ORCL,2020-01-23,54.40999984741211,55,54.279998779296875,54.97999954223633,6583200,51.23847961425781
ORCL,2020-01-24,55.060001373291016,55.20000076293945,53.880001068115234,54.06999969482422,6426000,50.390411376953125
ORCL,2020-01-27,53.18000030517578,53.52000045776367,52.630001068115234,52.689998626708984,8259100,49.10432052612305
ORCL,2020-01-28,52.86000061035156,53.68000030517578,52.65999984741211,53.459999084472656,8620300,49.821922302246094
ORCL,2020-01-29,53.779998779296875,53.939998626708984,53.18000030517578,53.20000076293945,6332500,49.579612731933594
ORCL,2020-01-30,52.81999969482422,53.33000183105469,52.279998779296875,53.310001373291016,7176200,49.68212890625
ORCL,2020-01-31,53.34000015258789,53.4900016784668,52.290000915527344,52.45000076293945,8884700,48.88066101074219
ORCL,2020-02-03,52.72999954223633,53.40999984741211,52.689998626708984,53.09000015258789,8892500,49.47709655761719
ORCL,2020-02-04,53.75,54.560001373291016,53.75,54.040000915527344,9769800,50.362449645996094
ORCL,2020-02-05,54.66999816894531,55.029998779296875,54.58000183105469,54.7400016784668,9612900,51.01481628417969
ORCL,2020-02-06,55,55.349998474121094,54.709999084472656,54.709999084472656,8832000,50.98685836791992
ORCL,2020-02-07,54.27000045776367,54.970001220703125,54.189998626708984,54.720001220703125,7864800,50.99618148803711
ORCL,2020-02-10,54.720001220703125,55.06999969482422,54.45000076293945,54.9900016784668,7198200,51.247806549072266
ORCL,2020-02-11,55.16999816894531,55.540000915527344,55.11000061035156,55.150001525878906,8466600,51.39691162109375
ORCL,2020-02-12,55.54999923706055,55.88999938964844,55.25,55.72999954223633,7541100,51.937442779541016
ORCL,2020-02-13,55.310001373291016,55.63999938964844,55.0099983215332,55.310001373291016,8480100,51.546024322509766
ORCL,2020-02-14,55.380001068115234,55.84000015258789,55.2400016784668,55.470001220703125,7496800,51.69514465332031
ORCL,2020-02-18,55.41999816894531,55.7599983215332,55.099998474121094,55.45000076293945,7185700,51.6765022277832
ORCL,2020-02-19,55.59000015258789,55.77000045776367,55.38999938964844,55.439998626708984,6819200,51.66717529296875
ORCL,2020-02-20,55.400001525878906,55.869998931884766,54.880001068115234,55.5099983215332,6114600,51.73241424560547
ORCL,2020-02-21,55.08000183105469,55.34000015258789,54.439998626708984,54.68000030517578,9078600,50.95889663696289
ORCL,2020-02-24,53.099998474121094,53.529998779296875,52.5099983215332,52.650001525878906,10992500,49.06705093383789
ORCL,2020-02-25,53.06999969482422,53.220001220703125,50.79999923706055,50.959999084472656,12202600,47.49205017089844
ORCL,2020-02-26,51.310001373291016,53.13999938964844,51.2400016784668,52.04999923706055,16413100,48.50787353515625
ORCL,2020-02-27,50.880001068115234,53.459999084472656,50.7599983215332,50.779998779296875,16161100,47.32430648803711
ORCL,2020-02-28,49.2400016784668,49.88999938964844,47.900001525878906,49.459999084472656,24426000,46.09413146972656
ORCL,2020-03-02,49.72999954223633,50.900001525878906,48.66999816894531,50.900001525878906,17328500,47.436134338378906
ORCL,2020-03-03,50.619998931884766,51.84000015258789,48.25,48.849998474121094,21830500,45.52564239501953
ORCL,2020-03-04,49.849998474121094,50.59000015258789,48.83000183105469,50.540000915527344,14813700,47.10063552856445
ORCL,2020-03-05,49.22999954223633,49.68000030517578,47.75,48,15843000,44.73349380493164
ORCL,2020-03-06,46.56999969482422,48.29999923706055,46.459999084472656,47.369998931884766,24581400,44.1463737487793
ORCL,2020-03-09,44.95000076293945,47.56999969482422,44.65999984741211,46.0099983215332,25949300,42.87891387939453
ORCL,2020-03-10,47.45000076293945,48.90999984741211,46.15999984741211,48.58000183105469,27067700,45.274017333984375
ORCL,2020-03-11,46.810001373291016,47.47999954223633,44.27000045776367,44.720001220703125,24139200,41.67670822143555
ORCL,2020-03-12,41.119998931884766,43.400001525878906,39.709999084472656,39.79999923706055,24123800,37.091514587402344
ORCL,2020-03-13,44.45000076293945,47.9900016784668,43.41999816894531,47.93000030517578,28339400,44.66824722290039
ORCL,2020-03-16,42.5099983215332,47.56999969482422,41.2599983215332,42.720001220703125,27493700,39.81280517578125
ORCL,2020-03-17,43.619998931884766,47.709999084472656,41.65999984741211,46.86000061035156,25588900,43.67107009887695
ORCL,2020-03-18,43.66999816894531,47.79999923706055,42.560001373291016,47.27000045776367,29557000,44.053165435791016
ORCL,2020-03-19,46.470001220703125,47.970001220703125,44.869998931884766,45.06999969482422,20159100,42.00288009643555
ORCL,2020-03-20,45.02000045776367,46.70000076293945,44.5099983215332,45.650001525878906,26340800,42.543418884277344
ORCL,2020-03-23,45,46.4900016784668,43.88999938964844,44.189998626708984,23063700,41.18276596069336
ORCL,2020-03-24,45.33000183105469,48.0099983215332,45.29999923706055,47.84000015258789,19323700,44.58436965942383
ORCL,2020-03-25,47.099998474121094,48.7400016784668,45.47999954223633,45.939998626708984,25625800,42.81367492675781
ORCL,2020-03-26,46.380001068115234,50.7400016784668,46.189998626708984,50.47999954223633,22417900,47.044715881347656
ORCL,2020-03-27,49.09000015258789,51.599998474121094,48.560001373291016,49.83000183105469,20025300,46.43895721435547
ORCL,2020-03-30,50.400001525878906,51.59000015258789,49.59000015258789,50.36000061035156,20611900,46.93288803100586
ORCL,2020-03-31,51.119998931884766,51.18000030517578,48,48.33000183105469,15802000,45.041038513183594
ORCL,2020-04-01,46.54999923706055,48.9900016784668,46.040000915527344,48.709999084472656,17918200,45.395172119140625
ORCL,2020-04-02,48.18000030517578,49.88999938964844,48.099998474121094,49.79999923706055,16434400,46.41099166870117
ORCL,2020-04-03,49.29999923706055,50.04999923706055,48.95000076293945,49.400001525878906,13362500,46.0382194519043
ORCL,2020-04-06,50.400001525878906,51.880001068115234,50.349998474121094,51.4900016784668,13845800,47.98597717285156
ORCL,2020-04-07,52.150001525878906,52.33000183105469,50.709999084472656,50.7599983215332,14063000,47.3056640625
ORCL,2020-04-08,50.97999954223633,52.68000030517578,50.880001068115234,52.130001068115234,15710700,48.81322479248047
ORCL,2020-04-09,52.2400016784668,53.619998931884766,52.029998779296875,53.18000030517578,15521200,49.79642105102539
ORCL,2020-04-13,52.70000076293945,53.13999938964844,52.400001525878906,52.970001220703125,12694800,49.59978103637695
ORCL,2020-04-14,53.709999084472656,54.099998474121094,53.45000076293945,54,11674600,50.564247131347656
ORCL,2020-04-15,53.209999084472656,53.45000076293945,52.810001373291016,53.15999984741211,10398100,49.77769470214844
ORCL,2020-04-16,53.150001525878906,53.869998931884766,53.06999969482422,53.70000076293945,14098300,50.2833366394043
ORCL,2020-04-17,54.52000045776367,54.720001220703125,53.970001220703125,54.619998931884766,13608800,51.144798278808594
ORCL,2020-04-20,54.04999923706055,54.58000183105469,53.79999923706055,53.90999984741211,10358900,50.479976654052734
ORCL,2020-04-21,53.22999954223633,53.34000015258789,51.119998931884766,51.310001373291016,14111700,48.045406341552734
ORCL,2020-04-22,52.029998779296875,52.58000183105469,51.77000045776367,52.27000045776367,9668300,48.9443244934082
ORCL,2020-04-23,52.22999954223633,52.9900016784668,51.45000076293945,51.970001220703125,10330200,48.663414001464844
ORCL,2020-04-24,52.40999984741211,53.04999923706055,51.959999084472656,53.0099983215332,9403500,49.6372184753418
ORCL,2020-04-27,53.36000061035156,53.63999938964844,53.060001373291016,53.369998931884766,9123200,49.974327087402344
ORCL,2020-04-28,53.900001525878906,54.150001525878906,53.130001068115234,53.20000076293945,8350500,49.81514358520508
ORCL,2020-04-29,53.95000076293945,54.279998779296875,53.689998626708984,53.880001068115234,9064100,50.45187759399414
ORCL,2020-04-30,53.470001220703125,53.599998474121094,52.79999923706055,52.970001220703125,11808800,49.59978103637695
ORCL,2020-05-01,52.380001068115234,52.439998626708984,51.310001373291016,51.790000915527344,8702400,48.49485778808594
ORCL,2020-05-04,51.709999084472656,51.790000915527344,51.099998474121094,51.75,7567900,48.4573974609375
ORCL,2020-05-05,52.220001220703125,52.86000061035156,51.9900016784668,52.04999923706055,7271800,48.738319396972656
ORCL,2020-05-06,52.43000030517578,52.5,51.70000076293945,51.86000061035156,7050000,48.560401916503906
ORCL,2020-05-07,52.400001525878906,52.91999816894531,52.27000045776367,52.599998474121094,7154700,49.253318786621094
ORCL,2020-05-08,53.189998626708984,53.779998779296875,52.77000045776367,53.56999969482422,8130800,50.16161346435547
ORCL,2020-05-11,53.130001068115234,53.83000183105469,53.060001373291016,53.529998779296875,8138600,50.124149322509766
ORCL,2020-05-12,53.79999923706055,53.83000183105469,52.25,52.27000045776367,8598800,48.9443244934082
ORCL,2020-05-13,52.43000030517578,52.4900016784668,51.279998779296875,51.650001525878906,10274300,48.36376953125
ORCL,2020-05-14,51.13999938964844,53.029998779296875,50.86000061035156,52.90999984741211,13794000,49.543601989746094
ORCL,2020-05-15,52.70000076293945,53.9900016784668,52.52000045776367,52.91999816894531,39055700,49.5529670715332
ORCL,2020-05-18,53.90999984741211,53.95000076293945,53.06999969482422,53.150001525878906,9901900,49.768333435058594
ORCL,2020-05-19,53.18000030517578,53.25,52.31999969482422,52.34000015258789,9805100,49.00986862182617
ORCL,2020-05-20,53.09000015258789,53.27000045776367,52.650001525878906,52.900001525878906,9115900,49.53423309326172
ORCL,2020-05-21,52.7599983215332,52.939998626708984,52.119998931884766,52.220001220703125,7464000,48.89750289916992
ORCL,2020-05-22,52.34000015258789,52.63999938964844,52.08000183105469,52.619998931884766,7211700,49.27204895019531
ORCL,2020-05-26,53.650001525878906,53.68000030517578,52.650001525878906,52.779998779296875,11200600,49.42186737060547
ORCL,2020-05-27,53,53.25,52.56999969482422,53.20000076293945,9228100,49.81514358520508
ORCL,2020-05-28,53.7599983215332,54.150001525878906,53.220001220703125,53.619998931884766,9465400,50.20841979980469
ORCL,2020-05-29,53.619998931884766,53.939998626708984,52.9900016784668,53.77000045776367,14734800,50.348873138427734
ORCL,2020-06-01,53.279998779296875,53.38999938964844,52.790000915527344,53.060001373291016,7363200,49.68406295776367
ORCL,2020-06-02,53.2400016784668,53.290000915527344,52.63999938964844,53.279998779296875,8756300,49.89004898071289
ORCL,2020-06-03,53.33000183105469,53.619998931884766,52.9900016784668,53.4900016784668,9188700,50.08670425415039
ORCL,2020-06-04,53.22999954223633,53.689998626708984,52.630001068115234,52.849998474121094,9696000,49.487422943115234
ORCL,2020-06-05,53.09000015258789,54.27000045776367,52.7400016784668,53.97999954223633,12210100,50.5455207824707
ORCL,2020-06-08,53.349998474121094,55.119998931884766,53.279998779296875,55.099998474121094,11519500,51.59425735473633
ORCL,2020-06-09,55,55.060001373291016,53.880001068115234,54.18000030517578,8852500,50.73280334472656
ORCL,2020-06-10,54.5,54.65999984741211,53.900001525878906,54.11000061035156,7436700,50.66725158691406
ORCL,2020-06-11,53.25,53.560001373291016,51.22999954223633,51.310001373291016,12805700,48.045406341552734
ORCL,2020-06-12,52.45000076293945,53,50.97999954223633,51.86000061035156,11537200,48.560401916503906
ORCL,2020-06-15,50.959999084472656,53.43000030517578,50.90999984741211,53.25,16038100,49.861968994140625
ORCL,2020-06-16,54.459999084472656,55,53.779998779296875,54.59000015258789,19380200,51.11671447753906
ORCL,2020-06-17,53.029998779296875,53.7400016784668,51.5,51.52000045776367,28692600,48.24203872680664
ORCL,2020-06-18,51.599998474121094,54,51.31999969482422,53.689998626708984,19259500,50.27397537231445
ORCL,2020-06-19,54.209999084472656,54.459999084472656,52.97999954223633,54.400001525878906,33051200,50.93879699707031
ORCL,2020-06-22,54.09000015258789,55.38999938964844,53.880001068115234,55.119998931884766,16705900,51.61299133300781
ORCL,2020-06-23,55.29999923706055,55.970001220703125,55.130001068115234,55.189998626708984,18695000,51.678531646728516
ORCL,2020-06-24,55.119998931884766,55.68000030517578,54.33000183105469,54.439998626708984,18287400,50.976253509521484
ORCL,2020-06-25,54.400001525878906,54.59000015258789,53.540000915527344,54.529998779296875,16008700,51.060523986816406
ORCL,2020-06-26,54.349998474121094,54.59000015258789,53.630001068115234,54.18000030517578,17969400,50.73280334472656
ORCL,2020-06-29,54.22999954223633,54.959999084472656,53.849998474121094,54.7599983215332,14366900,51.27589416503906
ORCL,2020-06-30,54.79999923706055,55.439998626708984,54.5,55.27000045776367,18885900,51.753448486328125
ORCL,2020-07-01,54.689998626708984,55.880001068115234,54.68000030517578,55.4900016784668,17856800,51.95945358276367
ORCL,2020-07-02,55.790000915527344,56.43000030517578,55.650001525878906,55.939998626708984,15478900,52.38081359863281
ORCL,2020-07-06,56.20000076293945,56.83000183105469,56.15999984741211,56.599998474121094,15309700,52.99882125854492
ORCL,2020-07-07,56.349998474121094,56.95000076293945,56.220001220703125,56.310001373291016,13232100,52.727272033691406
ORCL,2020-07-08,56.630001068115234,56.68000030517578,55.9900016784668,56.65999984741211,12582200,53.05500411987305
ORCL,2020-07-09,56.9900016784668,57.79999923706055,56.81999969482422,57.529998779296875,15692600,53.86964797973633
ORCL,2020-07-10,57.470001220703125,57.52000045776367,56.689998626708984,57.38999938964844,12615800,53.73855972290039
ORCL,2020-07-13,57.400001525878906,57.84000015258789,56.970001220703125,57.0099983215332,15965600,53.38273239135742
ORCL,2020-07-14,56.66999816894531,57.290000915527344,56.47999954223633,57.20000076293945,15510300,53.787078857421875
ORCL,2020-07-15,57.41999816894531,57.84000015258789,56.380001068115234,56.619998931884766,10570800,53.24169158935547
ORCL,2020-07-16,56.41999816894531,56.4900016784668,55.58000183105469,55.81999969482422,8779300,52.48941421508789
ORCL,2020-07-17,56.08000183105469,56.119998931884766,54.7599983215332,54.900001525878906,14344800,51.62432098388672
ORCL,2020-07-20,54.880001068115234,55.52000045776367,54.689998626708984,55.400001525878906,11469300,52.094482421875
ORCL,2020-07-21,55.79999923706055,56.34000015258789,55.58000183105469,55.90999984741211,11875100,52.57405471801758
ORCL,2020-07-22,55.70000076293945,56.18000030517578,55.70000076293945,56.0099983215332,13842400,52.66808319091797
ORCL,2020-07-23,56,56.36000061035156,55.599998474121094,55.7599983215332,12576000,52.43300247192383
ORCL,2020-07-24,55.470001220703125,56.040000915527344,55.2599983215332,55.650001525878906,8939700,52.329566955566406
ORCL,2020-07-27,55.65999984741211,55.95000076293945,55.31999969482422,55.34000015258789,10319600,52.03807067871094
ORCL,2020-07-28,55.25,55.7400016784668,55.20000076293945,55.349998474121094,13030100,52.04746627807617
ORCL,2020-07-29,55.560001373291016,55.900001525878906,55.349998474121094,55.70000076293945,7242700,52.3765754699707
ORCL,2020-07-30,55,55.47999954223633,54.88999938964844,55.25,7633200,51.953433990478516
ORCL,2020-07-31,55,55.470001220703125,54.33000183105469,55.45000076293945,9355800,52.141502380371094
ORCL,2020-08-03,55.779998779296875,56.09000015258789,55.4900016784668,55.97999954223633,9164900,52.63987731933594
ORCL,2020-08-04,55.779998779296875,56.0099983215332,55.529998779296875,56,6364300,52.65867614746094
ORCL,2020-08-05,56.31999969482422,56.31999969482422,55.380001068115234,55.5,6629000,52.18851089477539
ORCL,2020-08-06,55.4900016784668,55.599998474121094,54.939998626708984,55.279998779296875,8169600,51.98163604736328
ORCL,2020-08-07,55.0099983215332,55.2400016784668,54.7599983215332,55.22999954223633,8772300,51.93462371826172
ORCL,2020-08-10,55.2400016784668,55.619998931884766,54.880001068115234,54.939998626708984,10046900,51.661922454833984
ORCL,2020-08-11,55.2400016784668,55.459999084472656,54.13999938964844,54.27000045776367,8075100,51.03190231323242
ORCL,2020-08-12,54.52000045776367,54.70000076293945,53.970001220703125,54.16999816894531,9068200,50.937870025634766
ORCL,2020-08-13,53.90999984741211,54.20000076293945,53.68000030517578,54.02000045776367,8260300,50.796817779541016
ORCL,2020-08-14,54.029998779296875,54.560001373291016,53.77000045776367,54.20000076293945,5454400,50.96607971191406
ORCL,2020-08-17,54.20000076293945,54.38999938964844,53.65999984741211,53.9900016784668,9523700,50.76861572265625
ORCL,2020-08-18,55.619998931884766,56.93000030517578,54.869998931884766,55.18000030517578,21102600,51.88760757446289
ORCL,2020-08-19,55.58000183105469,56.79999923706055,55.459999084472656,56.20000076293945,16751500,52.84675216674805
ORCL,2020-08-20,55.59000015258789,55.810001373291016,55.09000015258789,55.2599983215332,10974800,51.962833404541016
ORCL,2020-08-21,55.380001068115234,55.45000076293945,54.72999954223633,55.189998626708984,9552000,51.89700698852539
ORCL,2020-08-24,55.7599983215332,56.11000061035156,55.439998626708984,56.0099983215332,7892100,52.66808319091797
ORCL,2020-08-25,56.150001525878906,56.75,56.02000045776367,56.09000015258789,7427000,52.743316650390625
ORCL,2020-08-26,56.34000015258789,57.4900016784668,56.060001373291016,57.4900016784668,11597600,54.059776306152344
ORCL,2020-08-27,57.45000076293945,58.45000076293945,56.58000183105469,57.18000030517578,15834700,53.76826858520508
ORCL,2020-08-28,57.33000183105469,58.15999984741211,57.209999084472656,57.880001068115234,8613800,54.4265022277832
ORCL,2020-08-31,57.130001068115234,57.7599983215332,57.040000915527344,57.220001220703125,18683500,53.80588150024414
ORCL,2020-09-01,57.369998931884766,58.0099983215332,57.08000183105469,57.65999984741211,10169500,54.21963119506836
ORCL,2020-09-02,57.720001220703125,59.31999969482422,57.720001220703125,59.029998779296875,14342800,55.50788879394531
ORCL,2020-09-03,58.720001220703125,58.9900016784668,56.650001525878906,57.099998474121094,15387400,53.69304656982422
ORCL,2020-09-04,56.880001068115234,57.27000045776367,55.15999984741211,55.72999954223633,14697200,52.404788970947266
ORCL,2020-09-08,55.349998474121094,55.790000915527344,54.869998931884766,55.31999969482422,16472800,52.019256591796875
ORCL,2020-09-09,56.15999984741211,57.400001525878906,55.86000061035156,56.95000076293945,13993200,53.552005767822266
ORCL,2020-09-10,57.439998626708984,58.18000030517578,56.75,57.33000183105469,20500900,53.90932846069336
ORCL,2020-09-11,60.709999084472656,61.86000061035156,56.869998931884766,57,40220600,53.59901809692383
ORCL,2020-09-14,60.86000061035156,61.5,59.349998474121094,59.459999084472656,50107400,55.9122428894043
ORCL,2020-09-15,60.0099983215332,61.68000030517578,59.38999938964844,60.939998626708984,30385600,57.303932189941406
ORCL,2020-09-16,61.119998931884766,61.38999938964844,59.650001525878906,60.43000030517578,21223300,56.824363708496094
ORCL,2020-09-17,59.41999816894531,60.61000061035156,59,60.18000030517578,22831200,56.589271545410156
ORCL,2020-09-18,59.97999954223633,60.290000915527344,59.43000030517578,59.75,49311700,56.184932708740234
ORCL,2020-09-21,62.459999084472656,62.599998474121094,60.029998779296875,60.81999969482422,32560400,57.19108963012695
ORCL,2020-09-22,60.380001068115234,60.75,59.459999084472656,60.619998931884766,13306000,57.00301742553711
ORCL,2020-09-23,60.11000061035156,60.4900016784668,58.900001525878906,58.959999084472656,15513500,55.44207000732422
ORCL,2020-09-24,58.7400016784668,59.900001525878906,58.290000915527344,59.29999923706055,9560500,55.76178741455078
ORCL,2020-09-25,59.27000045776367,59.9900016784668,58.959999084472656,59.79999923706055,9371900,56.2319450378418
ORCL,2020-09-28,60.029998779296875,60.540000915527344,59.470001220703125,59.58000183105469,9356300,56.02507019042969
ORCL,2020-09-29,59.58000183105469,60.15999984741211,59.400001525878906,59.470001220703125,6340600,55.92163848876953
ORCL,2020-09-30,59.52000045776367,60.38999938964844,59.369998931884766,59.70000076293945,11001500,56.137916564941406
ORCL,2020-10-01,60.16999816894531,60.27000045776367,59.45000076293945,59.68000030517578,7357700,56.11911392211914
ORCL,2020-10-02,58.709999084472656,59.52000045776367,58.5099983215332,58.83000183105469,7329800,55.319828033447266
ORCL,2020-10-05,59.439998626708984,59.66999816894531,59.09000015258789,59.560001373291016,6899200,56.00626754760742
ORCL,2020-10-06,59.5099983215332,60.529998779296875,59.40999984741211,59.5099983215332,9743600,55.959251403808594
ORCL,2020-10-07,59.77000045776367,60.900001525878906,59.63999938964844,60.59000015258789,8690900,57.20551300048828
ORCL,2020-10-08,60.790000915527344,61.29999923706055,60.630001068115234,60.88999938964844,7202800,57.4887580871582
ORCL,2020-10-09,61.150001525878906,61.380001068115234,60.86000061035156,61.150001525878906,7355700,57.73423767089844
ORCL,2020-10-12,61.2400016784668,61.83000183105469,61.06999969482422,61.459999084472656,8275000,58.02691650390625
ORCL,2020-10-13,61.56999969482422,61.779998779296875,60.880001068115234,60.970001220703125,8896300,57.564292907714844
ORCL,2020-10-14,61.349998474121094,61.529998779296875,60.849998474121094,60.959999084472656,6651100,57.55485153198242
ORCL,2020-10-15,60.27000045776367,60.7400016784668,60.08000183105469,60.52000045776367,6251600,57.13943099975586
ORCL,2020-10-16,60.709999084472656,61.11000061035156,60.2599983215332,60.290000915527344,6070800,56.92227554321289
ORCL,2020-10-19,60.38999938964844,60.75,59.38999938964844,59.619998931884766,8311000,56.28969955444336
ORCL,2020-10-20,59.91999816894531,60.33000183105469,59.630001068115234,59.75,9241200,56.41244125366211
ORCL,2020-10-21,59.34000015258789,60.119998931884766,59.220001220703125,59.66999816894531,10114900,56.336910247802734
ORCL,2020-10-22,59.439998626708984,59.869998931884766,58.689998626708984,59.689998626708984,11900600,56.355777740478516
ORCL,2020-10-23,59.900001525878906,60.15999984741211,59.709999084472656,59.900001525878906,9739300,56.55406188964844
ORCL,2020-10-26,58.099998474121094,58.47999954223633,56.529998779296875,57.4900016784668,18876900,54.27867889404297
ORCL,2020-10-27,57.63999938964844,57.97999954223633,57.02000045776367,57.08000183105469,10806500,53.89158630371094
ORCL,2020-10-28,56.27000045776367,56.599998474121094,55.529998779296875,55.59000015258789,13910600,52.484806060791016
ORCL,2020-10-29,55.20000076293945,56.7599983215332,55.13999938964844,56.02000045776367,13573700,52.89079666137695
ORCL,2020-10-30,55.75,56.63999938964844,55.45000076293945,56.11000061035156,12602300,52.97576904296875
ORCL,2020-11-02,56.439998626708984,57.470001220703125,56.119998931884766,56.45000076293945,11413200,53.29677200317383
ORCL,2020-11-03,57,57.5,56.56999969482422,56.79999923706055,8911200,53.62721633911133
ORCL,2020-11-04,58,58.09000015258789,56.349998474121094,56.4900016784668,12054900,53.33454132080078
ORCL,2020-11-05,57.459999084472656,57.650001525878906,56.41999816894531,56.65999984741211,9017100,53.49504089355469
ORCL,2020-11-06,56.77000045776367,56.97999954223633,56.150001525878906,56.79999923706055,7510400,53.62721633911133
ORCL,2020-11-09,58.189998626708984,59.08000183105469,56.77000045776367,56.84000015258789,11486600,53.66498565673828
ORCL,2020-11-10,56.90999984741211,57.2400016784668,56.20000076293945,56.66999816894531,9015900,53.50448226928711
ORCL,2020-11-11,57.060001373291016,57.630001068115234,56.79999923706055,57.20000076293945,7724400,54.00487518310547
ORCL,2020-11-12,57.2599983215332,57.4900016784668,56.099998474121094,56.45000076293945,7324000,53.29677200317383
ORCL,2020-11-13,56.880001068115234,57.09000015258789,56.54999923706055,56.90999984741211,5870300,53.73107147216797
ORCL,2020-11-16,57.02000045776367,57.61000061035156,56.880001068115234,57.150001525878906,6309200,53.95767593383789
ORCL,2020-11-17,57,57.38999938964844,56.810001373291016,57.119998931884766,5569700,53.929344177246094
ORCL,2020-11-18,57.119998931884766,57.290000915527344,56.2400016784668,56.25,8998800,53.107948303222656
ORCL,2020-11-19,56.09000015258789,56.47999954223633,55.560001373291016,56.45000076293945,9643100,53.29677200317383
ORCL,2020-11-20,56.36000061035156,56.439998626708984,55.68000030517578,55.70000076293945,8395800,52.58866500854492
ORCL,2020-11-23,55.849998474121094,56.56999969482422,55.77000045776367,56.08000183105469,8235900,52.94743347167969
ORCL,2020-11-24,56.599998474121094,57.900001525878906,56.36000061035156,57.56999969482422,10427200,54.35420608520508
ORCL,2020-11-25,57.720001220703125,57.7599983215332,57.2599983215332,57.40999984741211,6848900,54.20315170288086
ORCL,2020-11-27,57.400001525878906,57.869998931884766,57.150001525878906,57.7599983215332,5627000,54.53359603881836
ORCL,2020-11-30,57.61000061035156,58.20000076293945,57.20000076293945,57.720001220703125,26676900,54.49583435058594
ORCL,2020-12-01,58.20000076293945,59.279998779296875,58.0099983215332,58.7400016784668,11855300,55.458858489990234
ORCL,2020-12-02,58.290000915527344,59.27000045776367,58.13999938964844,59.08000183105469,9330400,55.779869079589844
ORCL,2020-12-03,59.220001220703125,59.97999954223633,59.060001373291016,59.27000045776367,9783900,55.959251403808594
ORCL,2020-12-04,59.310001373291016,60.54999923706055,59.27000045776367,59.959999084472656,10872700,56.61071014404297
ORCL,2020-12-07,59.959999084472656,60.20000076293945,59.630001068115234,59.79999923706055,14922900,56.45964431762695
ORCL,2020-12-08,58.9900016784668,59.709999084472656,58.220001220703125,59.029998779296875,15237800,55.7326545715332
ORCL,2020-12-09,58.88999938964844,59.90999984741211,58.79999923706055,59.72999954223633,12204100,56.39356231689453
ORCL,2020-12-10,59.5099983215332,59.810001373291016,59.040000915527344,59.47999954223633,14219900,56.15751266479492
ORCL,2020-12-11,60.939998626708984,61,59.41999816894531,60.61000061035156,16209900,57.224403381347656
ORCL,2020-12-14,60.83000183105469,61.65999984741211,60.689998626708984,60.7599983215332,16193600,57.36602020263672
ORCL,2020-12-15,61.09000015258789,62.189998626708984,60.900001525878906,61.86000061035156,15506700,58.404579162597656
ORCL,2020-12-16,61.869998931884766,63.189998626708984,61.849998474121094,62.779998779296875,16119900,59.273189544677734
ORCL,2020-12-17,62.9900016784668,64.05000305175781,62.72999954223633,63.61000061035156,15320500,60.056827545166016
ORCL,2020-12-18,63.47999954223633,65.33000183105469,63.43000030517578,65.05999755859375,33728700,61.42582702636719
ORCL,2020-12-21,63.88999938964844,65.19000244140625,63.880001068115234,64.4800033569336,18210200,60.878231048583984
ORCL,2020-12-22,64.55999755859375,66,64.43000030517578,65.1500015258789,17136000,61.510799407958984
ORCL,2020-12-23,65.26000213623047,66.19999694824219,65.1500015258789,65.30000305175781,13075200,61.652435302734375
ORCL,2020-12-24,65.05000305175781,65.589996337890625,64.779998779296875,64.95999908447266,3796500,61.33140563964844
ORCL,2020-12-28,65.410003662109375,65.69000244140625,64.75,64.87000274658203,6463500,61.24644088745117
ORCL,2020-12-29,65.25,65.2699966430664,64.220001220703125,64.45999908447266,7770200,60.85934829711914
ORCL,2020-12-30,64.80000305175781,64.910003662109375,64.3499984741211,64.4000015258789,6192000,60.80270004272461
ORCL,2020-12-31,64.339996337890625,64.7699966430664,64.01000213623047,64.69000244140625,6928600,61.076499938964844
ORCL,2021-01-04,64.69000244140625,64.69999694824219,63.16999816894531,63.75,11249900,60.18901443481445
ORCL,2021-01-05,63.68000030517578,63.790000915527344,62.47999954223633,62.959999084472656,11005700,59.44313049316406
ORCL,2021-01-06,62.27000045776367,63.349998474121094,61.90999984741211,62.56999969482422,8685400,59.300968170166016
ORCL,2021-01-07,62.849998474121094,63.7400016784668,62.849998474121094,63.06999969482422,7382800,59.77484130859375
ORCL,2021-01-08,63.18000030517578,63.540000915527344,62.90999984741211,63.380001068115234,7751700,60.06864547729492
ORCL,2021-01-11,62.95000076293945,63.56999969482422,62.84000015258789,63.029998779296875,6284700,59.736934661865234
ORCL,2021-01-12,63,63.02000045776367,62.18000030517578,62.41999816894531,7758200,59.1588020324707
ORCL,2021-01-13,62.31999969482422,62.59000015258789,61.970001220703125,62.060001373291016,8298000,58.81761932373047
ORCL,2021-01-14,62.06999969482422,62.16999816894531,61.5099983215332,61.599998474121094,10258600,58.381649017333984
ORCL,2021-01-15,61.599998474121094,62,61.209999084472656,61.779998779296875,7532600,58.55223846435547
ORCL,2021-01-19,62.099998474121094,62.290000915527344,61.099998474121094,61.290000915527344,8903400,58.08784484863281
ORCL,2021-01-20,61.369998931884766,62.029998779296875,61.150001525878906,61.560001373291016,7025000,58.3437385559082
ORCL,2021-01-21,61.650001525878906,61.849998474121094,60.91999816894531,61.209999084472656,6943600,58.01201629638672
ORCL,2021-01-22,60.939998626708984,61.150001525878906,59.7400016784668,60.36000061035156,9896700,57.20643997192383
ORCL,2021-01-25,60.380001068115234,60.95000076293945,59.77000045776367,60.900001525878906,8524700,57.718223571777344
ORCL,2021-01-26,61.060001373291016,62.040000915527344,60.84000015258789,61.79999923706055,8186500,58.57119369506836
ORCL,2021-01-27,61.400001525878906,63.18000030517578,61.369998931884766,62.54999923706055,14789000,59.28201675415039
ORCL,2021-01-28,62.54999923706055,63.2400016784668,61.16999816894531,61.220001220703125,11166400,58.02150344848633
ORCL,2021-01-29,61.15999984741211,61.5,60.209999084472656,60.43000030517578,11451800,57.27277755737305
ORCL,2021-02-01,60.91999816894531,62.0099983215332,60.7400016784668,61.5099983215332,10553500,58.296348571777344
ORCL,2021-02-02,61.880001068115234,62.91999816894531,61.79999923706055,62.369998931884766,10528000,59.111419677734375
ORCL,2021-02-03,62.18000030517578,62.75,61.97999954223633,62.16999816894531,9933500,58.921871185302734
ORCL,2021-02-04,62.47999954223633,63.38999938964844,62.25,63.349998474121094,9928700,60.04022216796875
ORCL,2021-02-05,63.5,64.06999969482422,63.279998779296875,63.599998474121094,9170200,60.27715301513672
ORCL,2021-02-08,63.790000915527344,63.869998931884766,62.84000015258789,63.11000061035156,7003400,59.8127555847168
ORCL,2021-02-09,63.08000183105469,63.849998474121094,62.90999984741211,63.66999816894531,5437400,60.343509674072266
ORCL,2021-02-10,63.84000015258789,63.900001525878906,62.93000030517578,63.27000045776367,9577500,59.96440505981445
ORCL,2021-02-11,63.560001373291016,63.970001220703125,62.279998779296875,62.70000076293945,7690800,59.42417907714844
ORCL,2021-02-12,62.31999969482422,63.119998931884766,62.310001373291016,63.08000183105469,6663400,59.78432846069336
ORCL,2021-02-16,63.11000061035156,63.2599983215332,62.099998474121094,62.13999938964844,7526000,58.893436431884766
ORCL,2021-02-17,61.83000183105469,62.150001525878906,61.36000061035156,62.09000015258789,6244500,58.846046447753906
ORCL,2021-02-18,61.810001373291016,62.209999084472656,61.65999984741211,62.06999969482422,6262400,58.82709503173828
ORCL,2021-02-19,62.2599983215332,62.36000061035156,61.08000183105469,61.130001068115234,10905100,57.93621063232422
ORCL,2021-02-22,62.849998474121094,64.970001220703125,62.279998779296875,64.44999694824219,20940300,61.082740783691406
ORCL,2021-02-23,64.41999816894531,65.220001220703125,64.05000305175781,64.5,18175400,61.13014221191406
ORCL,2021-02-24,64.48999786376953,65.1500015258789,64.08000183105469,64.69999694824219,10609300,61.319679260253906
ORCL,2021-02-25,64.63999938964844,66.36000061035156,64.58000183105469,65.30000305175781,15356100,61.888343811035156
ORCL,2021-02-26,65.54000091552734,66.279998779296875,64.5,64.51000213623047,20512600,61.13961410522461
ORCL,2021-03-01,64.94999694824219,66.7300033569336,64.7699966430664,66.16999816894531,11758900,62.712894439697266
ORCL,2021-03-02,66.1500015258789,67.41999816894531,66,66.660003662109375,13282000,63.17728042602539
ORCL,2021-03-03,66.25,67.54000091552734,66.19999694824219,66.910003662109375,15827600,63.41422653198242
ORCL,2021-03-04,66.68000030517578,67.30999755859375,65.30999755859375,65.61000061035156,19951100,62.1821403503418
ORCL,2021-03-05,67.30999755859375,71.720001220703125,67.30999755859375,69.970001220703125,34211500,66.3143310546875
ORCL,2021-03-08,70.470001220703125,72.94000244140625,70.0999984741211,72.160003662109375,23300500,68.38993835449219
ORCL,2021-03-09,72.4000015258789,73.220001220703125,72,72.63999938964844,17296400,68.84486389160156
ORCL,2021-03-10,73.5,73.62000274658203,71.5,72.12000274658203,21378600,68.3520278930664
ORCL,2021-03-11,67.6500015258789,68.0999984741211,65.43000030517578,67.410003662109375,38095400,63.88809585571289
ORCL,2021-03-12,66.95999908447266,67.87000274658203,66.44999694824219,67.160003662109375,11606300,63.65115737915039
ORCL,2021-03-15,66.94999694824219,67.779998779296875,66.9000015258789,67.7300033569336,8919600,64.191375732421875
ORCL,2021-03-16,68,68.06999969482422,66.68000030517578,66.8499984741211,14512500,63.35735321044922
ORCL,2021-03-17,66.80000305175781,66.8499984741211,66.160003662109375,66.220001220703125,11892400,62.76026916503906
ORCL,2021-03-18,66.470001220703125,67.01000213623047,66.089996337890625,66.73999786376953,13750300,63.25309371948242
ORCL,2021-03-19,66.79000091552734,66.83000183105469,65.95999908447266,66.26000213623047,30963600,62.798194885253906
ORCL,2021-03-22,66.220001220703125,66.5199966430664,65.86000061035156,66.31999969482422,10263700,62.85505294799805
ORCL,2021-03-23,66.33000183105469,67.94000244140625,66.33000183105469,67.2699966430664,12390100,63.75540542602539
ORCL,2021-03-24,67.11000061035156,67.410003662109375,66.73999786376953,66.83000183105469,11391100,63.338417053222656
ORCL,2021-03-25,66.95999908447266,68.7300033569336,66.76000213623047,68.62999725341797,14844700,65.04435729980469
ORCL,2021-03-26,68.56999969482422,70.37000274658203,68.279998779296875,70.25,12617000,66.57971954345703
ORCL,2021-03-29,70.20999908447266,72.33000183105469,70.16999816894531,71.12999725341797,15183700,67.41374206542969
ORCL,2021-03-30,70.83000183105469,71.05000305175781,69.94999694824219,70.55000305175781,12000200,66.864044189453125
ORCL,2021-03-31,70.69999694824219,71.0999984741211,69.910003662109375,70.16999816894531,9971700,66.50389099121094
ORCL,2021-04-01,70.45999908447266,71.83000183105469,70.33000183105469,71.80999755859375,13228700,68.05821228027344
ORCL,2021-04-05,72.19000244140625,74.9000015258789,72.05999755859375,74.160003662109375,25010200,70.28546142578125
ORCL,2021-04-06,73.62000274658203,74.6500015258789,73.160003662109375,74.279998779296875,14699800,70.399169921875
ORCL,2021-04-07,73.5999984741211,74.18000030517578,73.44999694824219,74.06999969482422,12356800,70.50386810302734
ORCL,2021-04-08,74.2699966430664,75.529998779296875,74.1500015258789,75.279998779296875,13507700,71.6556167602539
ORCL,2021-04-09,75.3499984741211,75.69000244140625,74.9000015258789,75.58000183105469,13285700,71.94117736816406
ORCL,2021-04-12,75.25,76.19000244140625,75.19999694824219,76.12000274658203,10634900,72.4551773071289
ORCL,2021-04-13,76.160003662109375,77.01000213623047,75.9000015258789,76.66999816894531,13142400,72.97869873046875
ORCL,2021-04-14,77.04000091552734,77.36000061035156,76.51000213623047,76.81999969482422,12730700,73.12147521972656
ORCL,2021-04-15,77,78.55000305175781,76.83000183105469,78.29000091552734,13604200,74.52069091796875
ORCL,2021-04-16,78.30999755859375,79.339996337890625,77.86000061035156,78.94999694824219,13334100,75.14891815185547
ORCL,2021-04-19,78.80999755859375,80.20999908447266,78.339996337890625,78.75,19967200,74.95854949951172
ORCL,2021-04-20,78.69999694824219,79.41999816894531,78.6500015258789,79.23999786376953,12562300,75.424957275390625
ORCL,2021-04-21,78.79000091552734,79.339996337890625,76.529998779296875,76.660003662109375,18672800,72.96918487548828
ORCL,2021-04-22,76.11000061035156,76.4800033569336,74.75,74.87000274658203,16769300,71.26537322998047
ORCL,2021-04-23,74.29000091552734,75,73.8499984741211,74.970001220703125,10664700,71.36055755615234
ORCL,2021-04-26,74.970001220703125,75.04000091552734,74.19999694824219,74.5,9402200,70.913177490234375
ORCL,2021-04-27,74.38999938964844,75.43000030517578,74.220001220703125,75.220001220703125,9300200,71.59852600097656
ORCL,2021-04-28,75.160003662109375,75.2699966430664,74.660003662109375,74.7699966430664,6107800,71.17015838623047
ORCL,2021-04-29,75.37999725341797,75.9000015258789,74.63999938964844,75.87000274658203,7940400,72.21720886230469
ORCL,2021-04-30,75.55999755859375,75.91999816894531,75.19000244140625,75.79000091552734,7825300,72.14107513427734
ORCL,2021-05-03,76.279998779296875,77.4800033569336,76.08000183105469,77.33000183105469,15319600,73.60691833496094
ORCL,2021-05-04,77.06999969482422,78.69999694824219,76.93000030517578,78.529998779296875,15316500,74.74915313720703
ORCL,2021-05-05,78.970001220703125,79.83000183105469,78.41999816894531,79.19000244140625,12271900,75.37738037109375
ORCL,2021-05-06,79.18000030517578,79.95999908447266,78.55999755859375,79.73999786376953,14089700,75.90087890625
ORCL,2021-05-07,79.80999755859375,80.54000091552734,78.58000183105469,80.4000015258789,14073400,76.52911376953125
ORCL,2021-05-10,78.7699966430664,80.720001220703125,78.5999984741211,80.1500015258789,17356700,76.29115295410156
ORCL,2021-05-11,79.75,79.9000015258789,77.25,77.69000244140625,12980400,73.9495849609375
ORCL,2021-05-12,77.56999969482422,78.19000244140625,76.529998779296875,76.75,12302600,73.054840087890625
ORCL,2021-05-13,77.529998779296875,78.44000244140625,76.87999725341797,78.13999938964844,11399300,74.37792205810547
ORCL,2021-05-14,78.12000274658203,79.05000305175781,78.12000274658203,78.88999938964844,9033400,75.09181213378906
ORCL,2021-05-17,78.87999725341797,79.529998779296875,78.8499984741211,79.08000183105469,6637900,75.272674560546875
ORCL,2021-05-18,78.98999786376953,79.470001220703125,78.38999938964844,78.69000244140625,6643100,74.90145111083984
ORCL,2021-05-19,77.80999755859375,78.7699966430664,77.55000305175781,78.73999786376953,8165000,74.94902801513672
ORCL,2021-05-20,78.94999694824219,79.31999969482422,78.68000030517578,78.720001220703125,8802700,74.93000793457031
ORCL,2021-05-21,79.19000244140625,79.8499984741211,78.9800033569336,79.029998779296875,8629000,75.2250747680664
ORCL,2021-05-24,79.48999786376953,79.87999725341797,79.13999938964844,79.37999725341797,7044700,75.55823516845703
ORCL,2021-05-25,79.61000061035156,79.68000030517578,78.6500015258789,78.83000183105469,7160600,75.03470611572266
ORCL,2021-05-26,78.589996337890625,79.37000274658203,78.55000305175781,79.26000213623047,12851100,75.444000244140625
ORCL,2021-05-27,79.5,80.05000305175781,78.839996337890625,78.9800033569336,12867800,75.17748260498047
ORCL,2021-05-28,78.94999694824219,79.36000061035156,78.66999816894531,78.73999786376953,6929700,74.94902801513672
ORCL,2021-06-01,79.58000183105469,79.83000183105469,78.4800033569336,79.56999969482422,10485300,75.73907470703125
ORCL,2021-06-02,79.69999694824219,80.93000030517578,79.51000213623047,80.2699966430664,12249300,76.4053726196289
ORCL,2021-06-03,79.80000305175781,81.45999908447266,79.6500015258789,81.089996337890625,12038700,77.1858901977539
ORCL,2021-06-04,81.41999816894531,83.95999908447266,81.37000274658203,82.88999938964844,14502900,78.89922332763672
ORCL,2021-06-07,82.94000244140625,84.25,82.8499984741211,83.94000244140625,10445600,79.898681640625
ORCL,2021-06-08,84.029998779296875,85.029998779296875,84,84.61000061035156,10726800,80.53642272949219
ORCL,2021-06-09,84.5999984741211,84.83000183105469,84.029998779296875,84.5199966430664,9720300,80.45075988769531
ORCL,2021-06-10,84.160003662109375,84.45999908447266,81.70999908447266,82.30000305175781,16680800,78.337646484375
ORCL,2021-06-11,81.9800033569336,83.23999786376953,81.839996337890625,82.9000015258789,11066500,78.90876770019531
ORCL,2021-06-14,83,83.0999984741211,82.12999725341797,82.62000274658203,10173200,78.64222717285156
ORCL,2021-06-15,82,82.51000213623047,81.3499984741211,81.63999938964844,17298000,77.70941162109375
ORCL,2021-06-16,77.98999786376953,78.55000305175781,75.9000015258789,77.08000183105469,36560600,73.36896514892578
ORCL,2021-06-17,76.98999786376953,77.73999786376953,76.55999755859375,77.55999755859375,14836100,73.82584381103516
ORCL,2021-06-18,76.9000015258789,76.910003662109375,75.970001220703125,76.2300033569336,22521200,72.55988311767578
ORCL,2021-06-21,76.61000061035156,78.0999984741211,76.55000305175781,77.98999786376953,8924300,74.23514556884766
ORCL,2021-06-22,78.05999755859375,79.19000244140625,77.660003662109375,78.68000030517578,9845800,74.89192199707031
ORCL,2021-06-23,78.76000213623047,78.87000274658203,78.05999755859375,78.0999984741211,7295900,74.33985137939453
ORCL,2021-06-24,78.6500015258789,78.95999908447266,77.61000061035156,77.73999786376953,9624000,73.99718475341797
ORCL,2021-06-25,78.029998779296875,78.61000061035156,77.55999755859375,78.45999908447266,12845000,74.68250274658203
ORCL,2021-06-28,78.48999786376953,78.970001220703125,78.33000183105469,78.5,5605400,74.72059631347656
ORCL,2021-06-29,78.54000091552734,78.589996337890625,77.81999969482422,78.0999984741211,5392900,74.33985137939453
ORCL,2021-06-30,77.589996337890625,78.20999908447266,77.58000183105469,77.839996337890625,7899800,74.092376708984375
ORCL,2021-07-01,77.9800033569336,79.62000274658203,77.910003662109375,79.54000091552734,13108000,75.71051788330078
ORCL,2021-07-02,79.44999694824219,82.26000213623047,79.3499984741211,81.81999969482422,15258100,77.8807601928711
ORCL,2021-07-06,81.5999984741211,83.62999725341797,81.36000061035156,83.08000183105469,14200400,79.080078125
ORCL,2021-07-07,83.16999816894531,87.16999816894531,82.95999908447266,86.089996337890625,20976600,81.94515228271484
ORCL,2021-07-08,85.0199966430664,86.88999938964844,84.660003662109375,85.589996337890625,16383300,81.46925354003906
ORCL,2021-07-09,85.87999725341797,88.4000015258789,85.779998779296875,87.76000213623047,15685300,83.5347671508789
ORCL,2021-07-12,87.529998779296875,88.8499984741211,86.970001220703125,87.08000183105469,16076800,82.88751220703125
ORCL,2021-07-13,86.69999694824219,87.93000030517578,86.529998779296875,87.06999969482422,12789300,82.87798309326172
ORCL,2021-07-14,87.08000183105469,88.66999816894531,86.660003662109375,88.279998779296875,13330500,84.3396987915039
ORCL,2021-07-15,88.0999984741211,88.7699966430664,85.51000213623047,86.23999786376953,18306300,82.3907470703125
ORCL,2021-07-16,86.75,88.4800033569336,86.5199966430664,87.48999786376953,14617500,83.5849609375
ORCL,2021-07-19,86.910003662109375,87.87000274658203,86.19000244140625,86.9800033569336,15619900,83.09773254394531
ORCL,2021-07-20,87.0999984741211,89.05000305175781,87.0199966430664,88.660003662109375,12813900,84.7027359008789
ORCL,2021-07-21,88.88999938964844,90.25,88.45999908447266,89.69000244140625,13108100,85.686767578125
ORCL,2021-07-22,90,91.13999938964844,89.68000030517578,90.69000244140625,13638900,86.64213562011719
ORCL,2021-07-23,90.98999786376953,91.19999694824219,87.12000274658203,87.69000244140625,12680900,83.776031494140625
ORCL,2021-07-26,87.44000244140625,88.0999984741211,86.66999816894531,87.86000061035156,10454100,83.93843841552734
ORCL,2021-07-27,87.76000213623047,88.5999984741211,87.12000274658203,87.80000305175781,8465200,83.88111877441406
ORCL,2021-07-28,87.9000015258789,87.94999694824219,87.12000274658203,87.18000030517578,6396800,83.288787841796875
ORCL,2021-07-29,87.68000030517578,88.26000213623047,87.33000183105469,87.62999725341797,6201400,83.71870422363281
ORCL,2021-07-30,87.410003662109375,88.1500015258789,86.87000274658203,87.13999938964844,7962800,83.250579833984375
ORCL,2021-08-02,87.7300033569336,87.93000030517578,87.089996337890625,87.5999984741211,5579100,83.69004821777344
ORCL,2021-08-03,87.87999725341797,90.16999816894531,87.80999755859375,89.73999786376953,9889800,85.73453521728516
ORCL,2021-08-04,89.79000091552734,90.089996337890625,89.279998779296875,90.05000305175781,7509900,86.03068542480469
ORCL,2021-08-05,90.18000030517578,90.5199966430664,88.76000213623047,89.43000030517578,8231300,85.438385009765625
ORCL,2021-08-06,89.23999786376953,89.87999725341797,88.81999969482422,89.5199966430664,6513900,85.52434539794922
ORCL,2021-08-09,89.45999908447266,90.470001220703125,89.0999984741211,89.9000015258789,5798700,85.88740539550781
ORCL,2021-08-10,89.0999984741211,90.12000274658203,88.93000030517578,89.63999938964844,5473300,85.63899230957031
ORCL,2021-08-11,89.9000015258789,90.41999816894531,89.51000213623047,89.62999725341797,8009800,85.62944793701172
ORCL,2021-08-12,89.11000061035156,89.9800033569336,88.66999816894531,89.80999755859375,5687200,85.8014144897461
ORCL,2021-08-13,90.62000274658203,91.339996337890625,89.94999694824219,90.37999725341797,6640400,86.34596252441406
ORCL,2021-08-16,89.86000061035156,90.839996337890625,89.54000091552734,90.81999969482422,7122800,86.76631927490234
ORCL,2021-08-17,90.98999786376953,91.779998779296875,90.37000274658203,90.94999694824219,6738500,86.8905258178711
ORCL,2021-08-18,90.48999786376953,91.05000305175781,88.86000061035156,88.94000244140625,7666300,84.97025299072266
ORCL,2021-08-19,88.29000091552734,89.38999938964844,88.2300033569336,88.70999908447266,8099400,84.75050354003906
ORCL,2021-08-20,88.80000305175781,89.4000015258789,88.30000305175781,88.94000244140625,8716400,84.97025299072266
ORCL,2021-08-23,89.48999786376953,89.56999969482422,88.70999908447266,89.12000274658203,7147300,85.14221954345703
ORCL,2021-08-24,89.20999908447266,89.6500015258789,88.470001220703125,88.55000305175781,6320100,84.59765625
ORCL,2021-08-25,88.55000305175781,88.9000015258789,88.05000305175781,88.62000274658203,5748500,84.66451263427734
ORCL,2021-08-26,88.80999755859375,89.18000030517578,88.45999908447266,88.720001220703125,9093200,84.76006317138672
ORCL,2021-08-27,88.79000091552734,89.5199966430664,88.61000061035156,89.3499984741211,5426800,85.36193084716797
ORCL,2021-08-30,89.45999908447266,89.9800033569336,89.30000305175781,89.44999694824219,5357000,85.45747375488281
ORCL,2021-08-31,89.44999694824219,89.5,88.48999786376953,89.12999725341797,8113300,85.1517562866211
ORCL,2021-09-01,89.26000213623047,90.16999816894531,88.87000274658203,89.94999694824219,8208000,85.9351577758789
ORCL,2021-09-02,90.16999816894531,90.5,89.410003662109375,89.80000305175781,7717400,85.79185485839844
ORCL,2021-09-03,89.339996337890625,90.4800033569336,89.30000305175781,90,8456900,85.98291778564453
ORCL,2021-09-07,90.04000091552734,90.66999816894531,88.54000091552734,88.720001220703125,11046000,84.76006317138672
ORCL,2021-09-08,88.13999938964844,89.5999984741211,87.970001220703125,89.470001220703125,8851200,85.476593017578125
ORCL,2021-09-09,89.5999984741211,90.83000183105469,89.410003662109375,89.54000091552734,11034700,85.54347229003906
ORCL,2021-09-10,89.6500015258789,90.55000305175781,89.51000213623047,89.68000030517578,10547400,85.67720031738281
ORCL,2021-09-13,90.12000274658203,90.51000213623047,88.2300033569336,88.88999938964844,18883400,84.92247009277344
ORCL,2021-09-14,86.19000244140625,86.94999694824219,84.7300033569336,86.38999938964844,22714200,82.53404998779297
ORCL,2021-09-15,86.55000305175781,88.36000061035156,86.16999816894531,87.7300033569336,14951100,83.81426239013672
ORCL,2021-09-16,87.66999816894531,87.970001220703125,86.19000244140625,87.25,12410500,83.35566711425781
ORCL,2021-09-17,86.20999908447266,87.56999969482422,85.94999694824219,86.38999938964844,58069000,82.53404998779297
ORCL,2021-09-20,85.029998779296875,87.410003662109375,84.93000030517578,86.16999816894531,13897700,82.323883056640625
ORCL,2021-09-21,86.73999786376953,87.660003662109375,86.12000274658203,86.91999816894531,11124400,83.04041290283203
ORCL,2021-09-22,87.62000274658203,89,87.23999786376953,88.44000244140625,9908000,84.49256134033203
ORCL,2021-09-23,88.94000244140625,90.05999755859375,88.660003662109375,89.41999816894531,9720200,85.42881774902344
ORCL,2021-09-24,89.2699966430664,90.05999755859375,88.94000244140625,89.94000244140625,7617800,85.92560577392578
ORCL,2021-09-27,89.779998779296875,91.30999755859375,89.1500015258789,91.04000091552734,11533000,86.97651672363281
ORCL,2021-09-28,90.63999938964844,92.2699966430664,90.05000305175781,90.48999786376953,15041800,86.4510498046875
ORCL,2021-09-29,91.1500015258789,92.08000183105469,91,91.25,12007300,87.17713165283203
ORCL,2021-09-30,91.25,91.58000183105469,87.12000274658203,87.12999725341797,15649900,83.24102020263672
ORCL,2021-10-01,87.76000213623047,90.2699966430664,87.5999984741211,89.73999786376953,13320900,85.73453521728516
ORCL,2021-10-04,89.4800033569336,90.43000030517578,88.95999908447266,89.26000213623047,10853900,85.27595520019531
ORCL,2021-10-05,89.3499984741211,91.970001220703125,89.16999816894531,91.48999786376953,9788600,87.40641784667969
ORCL,2021-10-06,90.41999816894531,91.5,89.6500015258789,91.339996337890625,10268300,87.26313018798828
ORCL,2021-10-07,91.70999908447266,92.87999725341797,91.6500015258789,92.30999755859375,9124400,88.1898193359375
ORCL,2021-10-08,92.37999725341797,95.0199966430664,92.11000061035156,94.38999938964844,13202300,90.49068450927734
ORCL,2021-10-11,94.29000091552734,96.80000305175781,94.19999694824219,95.29000091552734,12959300,91.35350799560547
ORCL,2021-10-12,95.83000183105469,96.5199966430664,95.26000213623047,95.56999969482422,9964100,91.621917724609375
ORCL,2021-10-13,96.0999984741211,96.98999786376953,95.94999694824219,96.4000015258789,9453900,92.41764831542969
ORCL,2021-10-14,96.80000305175781,97.3499984741211,94.37000274658203,95.279998779296875,7911200,91.34391021728516
ORCL,2021-10-15,95.089996337890625,96.04000091552734,94.7300033569336,95.33000183105469,7422800,91.39186096191406
ORCL,2021-10-18,95.5,96.6500015258789,95.0999984741211,96.51000213623047,7344100,92.5230941772461
ORCL,2021-10-19,97,97.279998779296875,96.31999969482422,97.05999755859375,5616500,93.05037689208984
ORCL,2021-10-20,97.2699966430664,97.970001220703125,96.25,96.63999938964844,6574100,92.64771270751953
ORCL,2021-10-21,96.56999969482422,96.83000183105469,95.70999908447266,96.30000305175781,6224400,92.32178497314453
ORCL,2021-10-22,96.29000091552734,98.2699966430664,96.220001220703125,98.25,6819600,94.19120025634766
ORCL,2021-10-25,98.44000244140625,98.94999694824219,97.55000305175781,97.88999938964844,5083100,93.8460922241211
ORCL,2021-10-26,98.30000305175781,98.55999755859375,96.94000244140625,96.9800033569336,7089700,92.97367858886719
ORCL,2021-10-27,96.80999755859375,97.30000305175781,96,96.029998779296875,5941200,92.06293487548828
ORCL,2021-10-28,96.6500015258789,97.69999694824219,95.93000030517578,96.2300033569336,5177200,92.25467681884766
ORCL,2021-10-29,95.79000091552734,96.970001220703125,95.45999908447266,95.94000244140625,7578600,91.97664642333984
ORCL,2021-11-01,96,96.029998779296875,93.910003662109375,94.37999725341797,7327600,90.48109436035156
ORCL,2021-11-02,93.7300033569336,95.91999816894531,93.5,95.87000274658203,6229600,91.9095230102539
ORCL,2021-11-03,96.5,96.87000274658203,94.75,96.1500015258789,5746400,92.17797088623047
ORCL,2021-11-04,96.2300033569336,96.61000061035156,95.31999969482422,95.62999725341797,5857500,91.67945861816406
ORCL,2021-11-05,96.19999694824219,96.55000305175781,94.0999984741211,94.94999694824219,6160200,91.027557373046875
ORCL,2021-11-08,95.25,95.25,94.30999755859375,95.13999938964844,5056400,91.20970916748047
ORCL,2021-11-09,95.11000061035156,95.61000061035156,94.05999755859375,94.589996337890625,6102600,90.68241119384766
ORCL,2021-11-10,94.0999984741211,94.8499984741211,93.36000061035156,93.83000183105469,5828800,89.95381164550781
ORCL,2021-11-11,94.11000061035156,94.76000213623047,93.80000305175781,94.04000091552734,3620600,90.15513610839844
ORCL,2021-11-12,94.29000091552734,94.470001220703125,93.43000030517578,93.54000091552734,6435300,89.67578887939453
ORCL,2021-11-15,93.81999969482422,94.25,92.91999816894531,94.0199966430664,5700900,90.135955810546875
ORCL,2021-11-16,94.13999938964844,96.37000274658203,94.0199966430664,95.61000061035156,7392900,91.6602783203125
ORCL,2021-11-17,95.76000213623047,96.13999938964844,94.81999969482422,95.33000183105469,6257600,91.39186096191406
ORCL,2021-11-18,95.1500015258789,95.33000183105469,93.5,94.660003662109375,5725300,90.74952697753906
ORCL,2021-11-19,94.80999755859375,96.95999908447266,93.94000244140625,93.970001220703125,8936600,90.0880355834961
ORCL,2021-11-22,93.7300033569336,95.66999816894531,93.410003662109375,94.61000061035156,6488200,90.70159149169922
ORCL,2021-11-23,94.160003662109375,94.29000091552734,92.26000213623047,92.94000244140625,8905500,89.1005859375
ORCL,2021-11-24,92.2300033569336,93.69999694824219,92.1500015258789,93.58000183105469,10908500,89.714141845703125
ORCL,2021-11-26,92.88999938964844,94.08000183105469,92.06999969482422,92.33000183105469,4519300,88.51578521728516
ORCL,2021-11-29,93.16999816894531,94.12999725341797,92.87000274658203,92.94000244140625,9552500,89.1005859375
ORCL,2021-11-30,93.0199966430664,93.5199966430664,90.61000061035156,90.73999786376953,23271200,86.991455078125
ORCL,2021-12-01,91.69000244140625,92.38999938964844,89.660003662109375,89.75,12084900,86.04234313964844
ORCL,2021-12-02,89.4000015258789,91.04000091552734,89,89.98999786376953,7089800,86.27245330810547
ORCL,2021-12-03,90.3499984741211,90.79000091552734,87.720001220703125,88.23999786376953,10808600,84.59473419189453
ORCL,2021-12-06,88.339996337890625,89.16999816894531,87.8499984741211,88.94000244140625,8398500,85.26582336425781
ORCL,2021-12-07,89.9800033569336,90.7300033569336,89.20999908447266,90.05000305175781,6803700,86.32997131347656
ORCL,2021-12-08,90.05000305175781,90.16999816894531,87.910003662109375,88.94000244140625,7695800,85.26582336425781
ORCL,2021-12-09,89.12000274658203,89.98999786376953,88.23999786376953,88.7699966430664,8615800,85.10284423828125
ORCL,2021-12-10,104.29000091552734,106.33999633789062,100.0999984741211,102.62999725341797,45824600,98.39026641845703
ORCL,2021-12-13,102.44000244140625,104.36000061035156,100.5199966430664,100.88999938964844,16317600,96.72215270996094
ORCL,2021-12-14,100,101.45999908447266,99.38999938964844,99.88999938964844,9511600,95.76346588134766
ORCL,2021-12-15,100.58000183105469,103.76000213623047,100.23999786376953,103.6500015258789,14452200,99.3681411743164
ORCL,2021-12-16,103.94999694824219,104,102.27999877929688,103.22000122070312,9053200,98.955902099609375
ORCL,2021-12-17,97.69000244140625,99.94999694824219,95.80999755859375,96.62000274658203,28872300,92.62854766845703
ORCL,2021-12-20,96.41999816894531,96.41999816894531,91.5199966430664,91.63999938964844,17205400,87.85428619384766
ORCL,2021-12-21,91.80999755859375,91.839996337890625,89.70999908447266,91.51000213623047,15823000,87.72965240478516
ORCL,2021-12-22,91.2699966430664,91.86000061035156,89.51000213623047,89.86000061035156,10539000,86.14781951904297
ORCL,2021-12-23,90.029998779296875,90.36000061035156,89.05999755859375,89.720001220703125,9655400,86.01359558105469
ORCL,2021-12-27,89.69999694824219,90.33000183105469,89.0199966430664,89.54000091552734,7666200,85.841033935546875
ORCL,2021-12-28,89.69999694824219,89.80000305175781,88.5199966430664,88.6500015258789,5610500,84.98779296875
ORCL,2021-12-29,88.5,89.19000244140625,87.720001220703125,88.20999908447266,5628500,84.56597900390625
ORCL,2021-12-30,88.6500015258789,88.910003662109375,87.7699966430664,88.01000213623047,7382400,84.3742446899414
ORCL,2021-12-31,88.05000305175781,88.0999984741211,87.18000030517578,87.20999908447266,5908200,83.6072998046875
ORCL,2022-01-03,87.33000183105469,87.94000244140625,85.76000213623047,87.9000015258789,10644400,84.26878356933594
ORCL,2022-01-04,87.9000015258789,89.58000183105469,87.7300033569336,88.839996337890625,11959000,85.16992950439453
ORCL,2022-01-05,88.48999786376953,88.5999984741211,86.220001220703125,86.45999908447266,11236700,82.88826751708984
ORCL,2022-01-06,86,87.41999816894531,85.55000305175781,86.339996337890625,7918400,83.08072662353516
ORCL,2022-01-07,86.44999694824219,88,86.279998779296875,87.51000213623047,9836800,84.20655822753906
ORCL,2022-01-10,87.37999725341797,89.37999725341797,86.94999694824219,89.279998779296875,11025500,85.90973663330078
ORCL,2022-01-11,88.63999938964844,89,87.410003662109375,88.4800033569336,7249800,85.13995361328125
ORCL,2022-01-12,88.88999938964844,89.5199966430664,87.66999816894531,88.30999755859375,5840300,84.976348876953125
ORCL,2022-01-13,88.7300033569336,88.91999816894531,87.55000305175781,87.79000091552734,6044300,84.47599029541016
ORCL,2022-01-14,87.4800033569336,88.0999984741211,86.660003662109375,87.69000244140625,6054800,84.37976837158203
ORCL,2022-01-18,86.87000274658203,86.970001220703125,85.339996337890625,85.55000305175781,6824700,82.320556640625
ORCL,2022-01-19,85.7699966430664,86.69000244140625,83.2300033569336,83.37999725341797,10501800,80.232452392578125
ORCL,2022-01-20,83.91999816894531,85,82.5199966430664,82.720001220703125,10836900,79.59737396240234
ORCL,2022-01-21,83.36000061035156,83.38999938964844,82.029998779296875,82.220001220703125,11609000,79.11625671386719
ORCL,2022-01-24,81.220001220703125,82.41999816894531,79.589996337890625,82.41999816894531,16770400,79.30870056152344
ORCL,2022-01-25,81.33000183105469,82.0999984741211,80.19999694824219,81.06999969482422,13469900,78.00965118408203
ORCL,2022-01-26,81.910003662109375,82.029998779296875,79.279998779296875,79.589996337890625,13971300,76.58552551269531
ORCL,2022-01-27,80.11000061035156,81.1500015258789,79.19999694824219,79.779998779296875,10331900,76.76835632324219
ORCL,2022-01-28,79.98999786376953,80.5,78.56999969482422,80.4800033569336,7854700,77.44194030761719
ORCL,2022-01-31,80.48999786376953,81.63999938964844,80.12000274658203,81.160003662109375,10594200,78.09627532958984
ORCL,2022-02-01,81.4000015258789,81.4000015258789,79.6500015258789,81.04000091552734,8016900,77.98078918457031
ORCL,2022-02-02,81.160003662109375,82.87999725341797,80.839996337890625,82.5,9287600,79.38568878173828
ORCL,2022-02-03,81.62999725341797,82.76000213623047,81.62999725341797,81.94000244140625,8207200,78.84681701660156
ORCL,2022-02-04,82.029998779296875,82.910003662109375,81.470001220703125,82.11000061035156,5570200,79.010406494140625
ORCL,2022-02-07,82.13999938964844,82.25,80.660003662109375,80.73999786376953,6292200,77.692108154296875
ORCL,2022-02-08,80.29000091552734,80.86000061035156,79.80000305175781,80.79000091552734,6585300,77.74024200439453
ORCL,2022-02-09,81.75,83.6500015258789,81.6500015258789,83.44999694824219,8755900,80.29981231689453
ORCL,2022-02-10,82.75,83.779998779296875,81.62000274658203,81.8499984741211,6336300,78.76021575927734
ORCL,2022-02-11,81.839996337890625,82.43000030517578,79.529998779296875,79.75,7670500,76.73949432373047
ORCL,2022-02-14,79.58000183105469,79.7300033569336,78.44000244140625,78.94999694824219,5389800,75.96968841552734
ORCL,2022-02-15,79.38999938964844,79.93000030517578,79.20999908447266,79.7699966430664,5712800,76.75873565673828
ORCL,2022-02-16,79.470001220703125,79.779998779296875,78.220001220703125,79.19000244140625,6227000,76.20063781738281
ORCL,2022-02-17,78.76000213623047,78.9800033569336,75.33000183105469,75.529998779296875,9247100,72.67879486083984
ORCL,2022-02-18,75.5,75.7300033569336,74.279998779296875,74.56999969482422,7790100,71.755035400390625
ORCL,2022-02-22,73.81999969482422,74.910003662109375,73.62000274658203,74.12000274658203,8039000,71.32202911376953
ORCL,2022-02-23,74.06999969482422,74.37999725341797,72.3499984741211,72.470001220703125,6807100,69.73429870605469
ORCL,2022-02-24,70.94000244140625,74.94000244140625,70.2300033569336,74.80999755859375,11240500,71.98596954345703
ORCL,2022-02-25,74.6500015258789,76.83000183105469,74.31999969482422,76.3499984741211,8291800,73.46783447265625
ORCL,2022-02-28,75.56999969482422,76.69999694824219,75.0199966430664,75.970001220703125,9234400,73.10218811035156
ORCL,2022-03-01,75.9800033569336,76.5,75.62000274658203,76.01000213623047,8752100,73.14067840576172
ORCL,2022-03-02,76.44999694824219,78.86000061035156,76.25,78.279998779296875,8527200,75.32498931884766
ORCL,2022-03-03,78.95999908447266,79.04000091552734,77.43000030517578,78.25,8203000,75.29610443115234
ORCL,2022-03-04,77.66999816894531,77.910003662109375,75.779998779296875,76.48999786376953,8841300,73.60255432128906
ORCL,2022-03-07,76.29000091552734,76.38999938964844,73.44000244140625,74.31999969482422,11110100,71.51447296142578
ORCL,2022-03-08,73.839996337890625,75.2300033569336,73.11000061035156,73.33000183105469,9134100,70.56184387207031
ORCL,2022-03-09,74.91999816894531,76.94999694824219,74.69000244140625,76.0999984741211,8959500,73.22727966308594
ORCL,2022-03-10,75.0999984741211,76.8499984741211,75.029998779296875,76.6500015258789,13812600,73.75650787353516
ORCL,2022-03-11,76.69999694824219,79.9000015258789,74,77.81999969482422,22795800,74.882354736328125
ORCL,2022-03-14,77.91999816894531,78.5999984741211,75.44000244140625,77.06999969482422,13306200,74.16065216064453
ORCL,2022-03-15,78.05000305175781,81.54000091552734,77.06999969482422,80.5999984741211,16847200,77.5573959350586
ORCL,2022-03-16,81,81.2300033569336,77.75,79.95999908447266,14071300,76.9415512084961
ORCL,2022-03-17,79.779998779296875,81.29000091552734,79.26000213623047,80.5999984741211,10462400,77.5573959350586
ORCL,2022-03-18,79.62999725341797,81.98999786376953,78.839996337890625,81.68000030517578,24176000,78.59664154052734
ORCL,2022-03-21,81.279998779296875,81.9800033569336,80.2699966430664,80.95999908447266,8131300,77.90380859375
ORCL,2022-03-22,81.45999908447266,82.2300033569336,80.83000183105469,81.80000305175781,9292300,78.71210479736328
ORCL,2022-03-23,81.25,81.410003662109375,80.220001220703125,80.38999938964844,7451100,77.3553466796875
ORCL,2022-03-24,80.6500015258789,82.81999969482422,80.48999786376953,82.23999786376953,7025700,79.13549041748047
ORCL,2022-03-25,82.04000091552734,82.839996337890625,81.2300033569336,81.7300033569336,5682300,78.6447525024414
ORCL,2022-03-28,81.73999786376953,83.70999908447266,81.73999786376953,83.5999984741211,6626700,80.44413757324219
ORCL,2022-03-29,84.48999786376953,84.51000213623047,83.11000061035156,84.29000091552734,5762000,81.10811614990234
ORCL,2022-03-30,83.95999908447266,84.36000061035156,83.12000274658203,83.36000061035156,5533100,80.213226318359375
ORCL,2022-03-31,83.11000061035156,83.910003662109375,82.589996337890625,82.7300033569336,9433300,79.60699462890625
ORCL,2022-04-01,83.04000091552734,83.36000061035156,81.470001220703125,82.01000213623047,6147500,78.91417694091797
ORCL,2022-04-04,82.25,84.30000305175781,82,84.06999969482422,7882400,80.89640808105469
ORCL,2022-04-05,83.4000015258789,84.5199966430664,82.66999816894531,82.94000244140625,5143400,79.8090591430664
ORCL,2022-04-06,81.91999816894531,82.470001220703125,81.37000274658203,82.12000274658203,5492400,79.02003479003906
ORCL,2022-04-07,81.25,82.01000213623047,80.779998779296875,81.54000091552734,7112200,78.76885986328125
ORCL,2022-04-08,81.70999908447266,81.83000183105469,80.26000213623047,80.94000244140625,6182500,78.18924713134766
ORCL,2022-04-11,80.62999725341797,81.12999725341797,79.69999694824219,79.76000213623047,5738400,77.04935455322266
ORCL,2022-04-12,79.94999694824219,80.98999786376953,79.0199966430664,79.33000183105469,6174700,76.63397216796875
ORCL,2022-04-13,79.26000213623047,79.95999908447266,78.62999725341797,79.75,4728600,77.03968811035156
ORCL,2022-04-14,79.83000183105469,80.36000061035156,79.31999969482422,79.44999694824219,5590400,76.74988555908203
ORCL,2022-04-18,79.1500015258789,79.9800033569336,77.910003662109375,78.220001220703125,4955900,75.56169128417969
ORCL,2022-04-19,78.25,79.779998779296875,78.23999786376953,79.55999755859375,5412400,76.85614776611328
ORCL,2022-04-20,79.79000091552734,81.86000061035156,79.79000091552734,80.29000091552734,9472600,77.56134033203125
ORCL,2022-04-21,81.48999786376953,81.5999984741211,79.33000183105469,79.4800033569336,5616100,76.77888488769531
ORCL,2022-04-22,79.2699966430664,79.69999694824219,76.160003662109375,76.20999908447266,9357100,73.62000274658203
ORCL,2022-04-25,76.19999694824219,77.05999755859375,74.69999694824219,76.9800033569336,7305900,74.36383819580078
ORCL,2022-04-26,76.3499984741211,76.6500015258789,74.4800033569336,74.51000213623047,7555200,71.97777557373047
ORCL,2022-04-27,74.58000183105469,76.0199966430664,74.41999816894531,74.76000213623047,7279200,72.21928405761719
ORCL,2022-04-28,75.5199966430664,76.62999725341797,74.5999984741211,76.13999938964844,6177900,73.55238342285156
ORCL,2022-04-29,75.339996337890625,75.87000274658203,73.1500015258789,73.4000015258789,7946900,70.90550231933594
ORCL,2022-05-02,73.93000030517578,74.5999984741211,72.529998779296875,74,7379900,71.485107421875
ORCL,2022-05-03,73.8499984741211,74.20999908447266,72.80999755859375,73.29000091552734,5211500,70.79924774169922
ORCL,2022-05-04,73.37999725341797,75.3499984741211,72.79000091552734,75.20999908447266,6759900,72.65398406982422
ORCL,2022-05-05,74,74.720001220703125,71.98999786376953,72.80000305175781,7197200,70.325897216796875
ORCL,2022-05-06,72.12999725341797,72.94000244140625,71.62999725341797,72.48999786376953,6222500,70.02642059326172
ORCL,2022-05-09,71.63999938964844,72.589996337890625,71.16999816894531,71.54000091552734,7019700,69.10871124267578
ORCL,2022-05-10,72.5,73.62000274658203,71.2699966430664,72.529998779296875,8129000,70.06507110595703
ORCL,2022-05-11,72.30999755859375,73.45999908447266,70.87000274658203,71.029998779296875,6932100,68.61603546142578
ORCL,2022-05-12,70.87999725341797,70.93000030517578,68.970001220703125,70.7300033569336,11698900,68.32624053955078
ORCL,2022-05-13,70.95999908447266,71.9800033569336,70.529998779296875,71.16999816894531,6700100,68.75128173828125
ORCL,2022-05-16,70.69000244140625,70.910003662109375,69.38999938964844,69.70999908447266,6942100,67.34090423583984
ORCL,2022-05-17,71.05000305175781,71.9000015258789,70.69999694824219,71.87999725341797,5952500,69.4371566772461
ORCL,2022-05-18,70.80000305175781,70.94000244140625,67.80999755859375,68.30000305175781,7977300,65.97883605957031
ORCL,2022-05-19,67.4800033569336,67.9000015258789,66.720001220703125,67.04000091552734,9451600,64.76163482666016
ORCL,2022-05-20,67.87999725341797,68.69000244140625,66.8499984741211,68.62999725341797,7531100,66.297607421875
ORCL,2022-05-23,69.30999755859375,70.470001220703125,68.66999816894531,70.04000091552734,7370200,67.6596908569336
ORCL,2022-05-24,69.66999816894531,70.529998779296875,68.30999755859375,69.029998779296875,6644100,66.68402862548828
ORCL,2022-05-25,68.87999725341797,70.220001220703125,68.7699966430664,69.83000183105469,7103300,67.45682525634766
ORCL,2022-05-26,70.12999725341797,72.12000274658203,69.910003662109375,71.660003662109375,6758900,69.224639892578125
ORCL,2022-05-27,72.36000061035156,72.8499984741211,71.55000305175781,72.779998779296875,6566700,70.30656433105469
ORCL,2022-05-31,72.2300033569336,72.9800033569336,71.5199966430664,71.91999816894531,16890300,69.47579193115234
ORCL,2022-06-01,73.0199966430664,73.2699966430664,71.1500015258789,71.5999984741211,5804700,69.16666412353516
ORCL,2022-06-02,71.4800033569336,73.19000244140625,71.01000213623047,73.13999938964844,6200400,70.6543197631836
ORCL,2022-06-03,72.55999755859375,72.95999908447266,71.2300033569336,71.79000091552734,8169500,69.3502197265625
ORCL,2022-06-06,72.62999725341797,74.839996337890625,72.62999725341797,72.970001220703125,5274700,70.4901123046875
ORCL,2022-06-07,71.589996337890625,73.12999725341797,71.589996337890625,72.69000244140625,5675700,70.2196273803711
ORCL,2022-06-08,72.01000213623047,72.1500015258789,70.94000244140625,71.37999725341797,5253500,68.95413970947266
ORCL,2022-06-09,70.7699966430664,71.160003662109375,69.19999694824219,69.220001220703125,6824900,66.86756896972656
ORCL,2022-06-10,67.9800033569336,68.220001220703125,66.95999908447266,67.13999938964844,10256100,64.85823822021484
ORCL,2022-06-13,65.779998779296875,66.0999984741211,63.7599983215332,64.05000305175781,16547200,61.873260498046875
ORCL,2022-06-14,72,72.43000030517578,69.0199966430664,70.720001220703125,29661300,68.31658172607422
ORCL,2022-06-15,70.44999694824219,71.41999816894531,68.66999816894531,69.69999694824219,11765500,67.33124542236328
ORCL,2022-06-16,68.5,68.95999908447266,67.58000183105469,68.70999908447266,10686000,66.3748779296875
ORCL,2022-06-17,68.75,69.37000274658203,67.38999938964844,67.720001220703125,16445600,65.418548583984375
ORCL,2022-06-21,68.61000061035156,69.529998779296875,67.38999938964844,67.68000030517578,10047700,65.37989807128906
ORCL,2022-06-22,66.93000030517578,67.56999969482422,66.37999725341797,66.529998779296875,8219900,64.26897430419922
ORCL,2022-06-23,66.44999694824219,67.87000274658203,66.30999755859375,67.62999725341797,8775800,65.33159637451172
ORCL,2022-06-24,68.33000183105469,70.779998779296875,67.970001220703125,70.69999694824219,20132600,68.29724884033203
ORCL,2022-06-27,69.37000274658203,70.8499984741211,68.94000244140625,70.410003662109375,8840600,68.01712799072266
ORCL,2022-06-28,70.56999969482422,71.06999969482422,68.529998779296875,68.58000183105469,7252100,66.249298095703125
ORCL,2022-06-29,69.029998779296875,70.089996337890625,68.779998779296875,69.20999908447266,8077900,66.85789489746094
ORCL,2022-06-30,68.20999908447266,70.25,68.20999908447266,69.87000274658203,9888600,67.49546813964844
ORCL,2022-07-01,69.8499984741211,70.9800033569336,69.80999755859375,70.87000274658203,7805600,68.46148681640625
ORCL,2022-07-05,70.37999725341797,72,70.18000030517578,71.98999786376953,9040400,69.54341888427734
ORCL,2022-07-06,72.31999969482422,72.73999786376953,71.30999755859375,71.660003662109375,6043700,69.224639892578125
ORCL,2022-07-07,71.83000183105469,71.9800033569336,71.18000030517578,71.83000183105469,7814500,69.38887023925781
ORCL,2022-07-08,71.69000244140625,72.23999786376953,71.33000183105469,71.87000274658203,4927300,69.427490234375
ORCL,2022-07-11,71,71.970001220703125,70.9000015258789,71.56999969482422,4543300,69.4468994140625
ORCL,2022-07-12,71.5999984741211,71.94000244140625,70.06999969482422,70.410003662109375,7140800,68.321319580078125
ORCL,2022-07-13,69.05000305175781,70.529998779296875,68.68000030517578,70.029998779296875,6454800,67.95259094238281
ORCL,2022-07-14,69.160003662109375,69.58000183105469,68.2300033569336,69.44999694824219,4915500,67.38978576660156
ORCL,2022-07-15,70.26000213623047,70.87000274658203,70,70.73999786376953,5134100,68.64151763916016
ORCL,2022-07-18,71.25,71.70999908447266,70.1500015258789,70.20999908447266,4642300,68.12724304199219
ORCL,2022-07-19,70.63999938964844,72.30000305175781,70.26000213623047,72.23999786376953,7160300,70.09703063964844
ORCL,2022-07-20,72.55000305175781,73.0999984741211,72.160003662109375,72.589996337890625,5655700,70.43663787841797
ORCL,2022-07-21,72.1500015258789,74.62999725341797,72.12999725341797,74.54000091552734,7005100,72.32880401611328
ORCL,2022-07-22,74.81999969482422,75.29000091552734,74.26000213623047,74.9000015258789,6659800,72.67811584472656
ORCL,2022-07-25,75.0999984741211,75.43000030517578,74.339996337890625,74.86000061035156,5721600,72.639312744140625
ORCL,2022-07-26,74.80000305175781,75.30000305175781,73.70999908447266,74.029998779296875,7284400,71.83392333984375
ORCL,2022-07-27,74.37999725341797,76.12000274658203,74.31999969482422,75.87000274658203,6677200,73.61933898925781
ORCL,2022-07-28,75.63999938964844,77.279998779296875,75.30999755859375,77.04000091552734,5688100,74.75463104248047
ORCL,2022-07-29,77.01000213623047,78.160003662109375,77,77.839996337890625,5926600,75.5309066772461
ORCL,2022-08-01,77.18000030517578,77.80999755859375,76.69999694824219,77.44000244140625,5227500,75.14278411865234
ORCL,2022-08-02,76.98999786376953,77.26000213623047,76.05999755859375,76.3499984741211,6403400,74.08509826660156
ORCL,2022-08-03,76.720001220703125,77.76000213623047,76.30000305175781,77.37000274658203,6127800,75.07484436035156
ORCL,2022-08-04,77.44999694824219,77.8499984741211,77.11000061035156,77.4000015258789,3656200,75.10395050048828
ORCL,2022-08-05,76.2699966430664,77.4000015258789,76,77.3499984741211,4858100,75.055450439453125
ORCL,2022-08-08,76.91999816894531,77.43000030517578,76.2699966430664,76.470001220703125,4733500,74.20154571533203
ORCL,2022-08-09,76.20999908447266,76.910003662109375,75.839996337890625,76.7699966430664,4243700,74.492645263671875
ORCL,2022-08-10,77.589996337890625,77.9800033569336,77.19999694824219,77.54000091552734,5258500,75.23979949951172
ORCL,2022-08-11,77.94999694824219,78,77.08000183105469,77.160003662109375,5554600,74.87108612060547
ORCL,2022-08-12,78,79.41999816894531,77.660003662109375,79.1500015258789,6692300,76.80204772949219
ORCL,2022-08-15,78.839996337890625,79.41999816894531,78.5,79.11000061035156,3733500,76.76323699951172
ORCL,2022-08-16,78.9000015258789,79.660003662109375,78.8499984741211,79.5199966430664,6185100,77.16107177734375
ORCL,2022-08-17,79,79.7699966430664,78.94999694824219,79.25,5185100,76.8990707397461
ORCL,2022-08-18,79.279998779296875,79.87999725341797,79.01000213623047,79.31999969482422,4120500,76.96699523925781
ORCL,2022-08-19,79.029998779296875,79.12999725341797,78.44000244140625,78.660003662109375,4679000,76.32657623291016
ORCL,2022-08-22,77.93000030517578,77.93000030517578,76.16999816894531,76.45999908447266,5757700,74.19184112548828
ORCL,2022-08-23,76.25,77.01000213623047,76.25,76.410003662109375,4432300,74.14332580566406
ORCL,2022-08-24,76.470001220703125,76.55999755859375,76.05000305175781,76.16999816894531,3876400,73.91044616699219
ORCL,2022-08-25,76.339996337890625,76.910003662109375,75.9800033569336,76.88999938964844,3523400,74.60908508300781
ORCL,2022-08-26,76.9800033569336,77.26000213623047,74.56999969482422,74.6500015258789,4904100,72.43553924560547
ORCL,2022-08-29,74.11000061035156,74.86000061035156,74.06999969482422,74.19000244140625,4295500,71.98918151855469
ORCL,2022-08-30,74.41999816894531,74.66999816894531,73.45999908447266,74.13999938964844,5099100,71.9406509399414
ORCL,2022-08-31,74.45999908447266,75.1500015258789,74.04000091552734,74.1500015258789,8612900,71.95036315917969
ORCL,2022-09-01,74.12000274658203,75.37000274658203,73.529998779296875,75.30000305175781,8139800,73.066253662109375
ORCL,2022-09-02,75.73999786376953,76.7699966430664,74.4800033569336,74.68000030517578,11027700,72.46464538574219
ORCL,2022-09-06,74.69999694824219,75.19000244140625,73.55000305175781,73.83000183105469,7090100,71.6398696899414
ORCL,2022-09-07,73.68000030517578,74.66999816894531,73.41999816894531,74.48999786376953,5792600,72.28026580810547
ORCL,2022-09-08,74.029998779296875,74.80000305175781,73.61000061035156,74.6500015258789,6897100,72.43553924560547
ORCL,2022-09-09,74.6500015258789,76.01000213623047,74.44000244140625,75.910003662109375,7762400,73.65814971923828
ORCL,2022-09-12,76.62999725341797,77.37999725341797,76.2699966430664,77.08000183105469,15628900,74.79344940185547
ORCL,2022-09-13,76.05999755859375,79.410003662109375,75.779998779296875,76.04000091552734,29476500,73.7843017578125
ORCL,2022-09-14,75.79000091552734,75.87000274658203,71.7699966430664,72.12000274658203,21601400,69.9805908203125
ORCL,2022-09-15,71.5,72.089996337890625,69.75,70.23999786376953,12478100,68.1563491821289
ORCL,2022-09-16,69.58000183105469,69.80000305175781,68.25,68.83000183105469,23412000,66.7881851196289
ORCL,2022-09-19,68.19999694824219,69.12999725341797,67.910003662109375,69.06999969482422,8364000,67.02105712890625
ORCL,2022-09-20,68.2699966430664,68.45999908447266,67.44999694824219,68.11000061035156,8624300,66.08953857421875
ORCL,2022-09-21,68.70999908447266,68.87999725341797,66.73999786376953,66.75,6768200,64.76988220214844
ORCL,2022-09-22,66.8499984741211,66.94000244140625,65.839996337890625,66.029998779296875,7190700,64.07124328613281
ORCL,2022-09-23,65.3499984741211,65.44000244140625,63.869998931884766,64.55000305175781,9282500,62.63514709472656
ORCL,2022-09-26,64.33000183105469,64.91999816894531,63.38999938964844,63.45000076293945,6897800,61.56777572631836
ORCL,2022-09-27,64.160003662109375,64.4000015258789,62.040000915527344,62.41999816894531,9284800,60.56833267211914
ORCL,2022-09-28,62.619998931884766,63.349998474121094,62.25,63.06999969482422,8549900,61.19904708862305
ORCL,2022-09-29,62.290000915527344,62.599998474121094,60.779998779296875,61.400001525878906,8882100,59.578590393066406
ORCL,2022-09-30,61.2599983215332,62.13999938964844,61.060001373291016,61.06999969482422,9794400,59.25837707519531
ORCL,2022-10-03,60.9900016784668,63.2400016784668,60.810001373291016,63.08000183105469,9661400,61.2087516784668
ORCL,2022-10-04,63.79999923706055,65.83000183105469,63.79999923706055,65.69000244140625,9892600,63.741329193115234
ORCL,2022-10-05,65.339996337890625,67.19000244140625,64.9800033569336,66.63999938964844,9201600,64.66314697265625
ORCL,2022-10-06,66.33000183105469,66.80999755859375,65.220001220703125,65.30000305175781,6992000,63.36290740966797
ORCL,2022-10-07,64.48999786376953,64.62000274658203,62.7400016784668,63.290000915527344,7137900,61.41252899169922
ORCL,2022-10-10,63.61000061035156,63.900001525878906,62.02000045776367,62.56999969482422,6407200,60.71388244628906
ORCL,2022-10-11,61.849998474121094,63.099998474121094,61.650001525878906,62.40999984741211,7376900,60.86993408203125
ORCL,2022-10-12,62.619998931884766,64.279998779296875,62.16999816894531,63.779998779296875,9008600,62.20612716674805
ORCL,2022-10-13,62.47999954223633,65.70999908447266,62.27000045776367,65.19999694824219,10147100,63.59107971191406
ORCL,2022-10-14,65.720001220703125,66.61000061035156,64.20999908447266,64.30999755859375,8044500,62.72304916381836
ORCL,2022-10-17,65.87999725341797,67.56999969482422,65.87000274658203,67.0199966430664,11368300,65.36617279052734
ORCL,2022-10-18,68,68.58000183105469,66.33000183105469,67.029998779296875,6688600,65.37593078613281
ORCL,2022-10-19,66.48999786376953,67.19000244140625,65.779998779296875,66.30000305175781,5506000,64.6639404296875
ORCL,2022-10-20,67.529998779296875,69.91999816894531,67.19000244140625,69.25,17600500,67.54114532470703
ORCL,2022-10-21,71.029998779296875,72.79000091552734,70.30999755859375,72.69999694824219,15652600,70.90602111816406
ORCL,2022-10-24,72.93000030517578,73.69000244140625,71.779998779296875,72.91999816894531,11489400,71.12059020996094
ORCL,2022-10-25,73.44999694824219,74.11000061035156,72.61000061035156,73.13999938964844,9137700,71.33515167236328
ORCL,2022-10-26,72.61000061035156,75.720001220703125,72.55000305175781,74.81999969482422,10693600,72.97369384765625
ORCL,2022-10-27,74.75,75.87999725341797,74.55000305175781,75.1500015258789,7053000,73.2955551147461
ORCL,2022-10-28,75.30000305175781,77.68000030517578,75.30000305175781,77.36000061035156,8758100,75.45101165771484
ORCL,2022-10-31,76.5,78.33000183105469,76.4000015258789,78.06999969482422,12349000,76.14349365234375
ORCL,2022-11-01,78.5999984741211,79.2300033569336,76.339996337890625,77.11000061035156,7753000,75.2071762084961
ORCL,2022-11-02,76.6500015258789,77.43000030517578,75.01000213623047,75.12000274658203,7524300,73.26630401611328
ORCL,2022-11-03,74.720001220703125,75.69000244140625,74.05000305175781,75.029998779296875,6761200,73.17852783203125
ORCL,2022-11-04,75.94000244140625,76.66999816894531,74.23999786376953,76,7219000,74.12458801269531
ORCL,2022-11-07,76.11000061035156,77.089996337890625,75.48999786376953,76.73999786376953,5394300,74.8463134765625
ORCL,2022-11-08,76.94999694824219,77.13999938964844,75.0199966430664,75.63999938964844,9104200,73.7734603881836
ORCL,2022-11-09,75.37999725341797,76.54000091552734,75,75.660003662109375,6013700,73.79296875
ORCL,2022-11-10,77.69999694824219,78.470001220703125,76.70999908447266,77.16999816894531,10437300,75.265716552734375
ORCL,2022-11-11,77.12999725341797,77.88999938964844,76.56999969482422,77.73999786376953,7712900,75.8216323852539
ORCL,2022-11-14,77.4800033569336,79.54000091552734,77.33000183105469,78.529998779296875,7153000,76.59214782714844
ORCL,2022-11-15,78.93000030517578,80.68000030517578,78.01000213623047,79.18000030517578,7618500,77.22611236572266
ORCL,2022-11-16,79.12000274658203,80.2300033569336,78.86000061035156,79.88999938964844,6011900,77.91859436035156
ORCL,2022-11-17,79.16999816894531,79.58000183105469,78.19000244140625,79.19999694824219,5717300,77.24561309814453
ORCL,2022-11-18,80,80.45999908447266,78.8499984741211,79.7300033569336,6107000,77.76253509521484
ORCL,2022-11-21,79.56999969482422,80.0999984741211,78.9000015258789,79.81999969482422,5235400,77.850311279296875
ORCL,2022-11-22,79.88999938964844,82.20999908447266,79.83000183105469,82.12000274658203,8796200,80.09357452392578
ORCL,2022-11-23,82.12000274658203,82.91999816894531,81.779998779296875,82.55999755859375,6347900,80.52268981933594
ORCL,2022-11-25,82.8499984741211,83.48999786376953,82.54000091552734,82.720001220703125,2754900,80.67875671386719
ORCL,2022-11-28,82.11000061035156,82.13999938964844,81.06999969482422,81.38999938964844,5112200,79.38157653808594
ORCL,2022-11-29,81.33000183105469,81.5,80.5199966430664,80.8499984741211,4928200,78.85490417480469
ORCL,2022-11-30,80.470001220703125,83.18000030517578,80,83.029998779296875,9610300,80.9811019897461
ORCL,2022-12-01,83.05000305175781,84.529998779296875,82.3499984741211,84.11000061035156,6127200,82.034454345703125
ORCL,2022-12-02,83.19999694824219,83.62000274658203,82.58000183105469,83.3499984741211,4798900,81.29320526123047
ORCL,2022-12-05,82.410003662109375,82.41999816894531,79.410003662109375,79.43000030517578,9102900,77.469940185546875
ORCL,2022-12-06,79.3499984741211,79.81999969482422,78.05999755859375,78.910003662109375,7656100,76.96277618408203
ORCL,2022-12-07,78.66999816894531,79.44000244140625,78.58000183105469,78.779998779296875,5105500,76.835968017578125
ORCL,2022-12-08,79.12999725341797,80.20999908447266,78.529998779296875,80.06999969482422,5918700,78.094146728515625
ORCL,2022-12-09,79.6500015258789,80.36000061035156,79.54000091552734,79.86000061035156,6850800,77.88934326171875
ORCL,2022-12-12,80.30999755859375,81.410003662109375,79.94000244140625,81.279998779296875,15807600,79.27428436279297
ORCL,2022-12-13,84.94000244140625,85.58000183105469,79.69999694824219,80.55999755859375,22812200,78.572052001953125
ORCL,2022-12-14,80.80999755859375,82.88999938964844,80.56999969482422,81.81999969482422,11183100,79.80095672607422
ORCL,2022-12-15,80.79000091552734,81.029998779296875,79.45999908447266,80.06999969482422,8196800,78.094146728515625
ORCL,2022-12-16,79.95999908447266,80.45999908447266,79.4800033569336,79.58000183105469,19200700,77.6162338256836
ORCL,2022-12-19,79.91999816894531,81.0999984741211,79.68000030517578,80.5,7738800,78.51353454589844
ORCL,2022-12-20,80.5,81.48999786376953,80.3499984741211,80.94000244140625,6390200,78.94268035888672
ORCL,2022-12-21,81.3499984741211,82.13999938964844,80.94000244140625,81.5,5932400,79.488861083984375
ORCL,2022-12-22,80.94000244140625,81.16999816894531,79.43000030517578,80.48999786376953,8181400,78.50377655029297
ORCL,2022-12-23,80.51000213623047,80.9000015258789,79.98999786376953,80.8499984741211,4129100,78.85490417480469
ORCL,2022-12-27,80.87999725341797,81.470001220703125,80.61000061035156,80.9800033569336,4290700,78.98169708251953
ORCL,2022-12-28,81.089996337890625,81.63999938964844,80.19000244140625,80.33000183105469,3794000,78.34773254394531
ORCL,2022-12-29,80.970001220703125,81.80000305175781,80.69999694824219,81.4000015258789,3867800,79.391326904296875
ORCL,2022-12-30,81.12999725341797,81.93000030517578,80.76000213623047,81.73999786376953,5375700,79.7229232788086
ORCL,2023-01-03,82.470001220703125,83.839996337890625,82.26000213623047,83.720001220703125,8997500,81.6540756225586
ORCL,2023-01-04,84.19999694824219,85.16999816894531,83.63999938964844,84.4800033569336,7836200,82.39531707763672
ORCL,2023-01-05,85,85.4000015258789,83.220001220703125,84.30999755859375,7643800,82.2295150756836
ORCL,2023-01-06,84.73999786376953,86.339996337890625,83.81999969482422,85.660003662109375,8641600,83.54620361328125
ORCL,2023-01-09,86.839996337890625,87.589996337890625,86.160003662109375,86.41999816894531,7519700,84.60350036621094
ORCL,2023-01-10,85.63999938964844,86.61000061035156,85.56999969482422,86.5,5703300,84.68181610107422
ORCL,2023-01-11,87.37000274658203,88.660003662109375,87.089996337890625,88.5999984741211,8359700,86.73767852783203
ORCL,2023-01-12,88.69999694824219,89.19999694824219,88.16999816894531,88.779998779296875,6071100,86.91390228271484
ORCL,2023-01-13,87.94999694824219,89.470001220703125,87.660003662109375,89.19999694824219,5090800,87.3250732421875
ORCL,2023-01-17,89.19000244140625,89.44000244140625,88.43000030517578,88.5999984741211,6550400,86.73767852783203
ORCL,2023-01-18,88.5999984741211,88.62999725341797,86.5999984741211,86.70999908447266,6397700,84.88740539550781
ORCL,2023-01-19,86.4000015258789,86.98999786376953,85.26000213623047,85.94000244140625,5597000,84.13360595703125
ORCL,2023-01-20,86.029998779296875,87.37999725341797,85.5,87.25,5567300,85.41606140136719
ORCL,2023-01-23,87.19000244140625,89.12999725341797,86.970001220703125,88.970001220703125,7390200,87.09990692138672
ORCL,2023-01-24,89.05000305175781,90.0999984741211,88,89.69999694824219,7004600,87.81455993652344
ORCL,2023-01-25,88.69999694824219,89.86000061035156,87.73999786376953,89.63999938964844,5896800,87.755828857421875
ORCL,2023-01-26,89.88999938964844,90.48999786376953,89.089996337890625,89.83000183105469,7302800,87.94182586669922
ORCL,2023-01-27,89.5,89.720001220703125,88.95999908447266,88.98999786376953,5676800,87.1194839477539
ORCL,2023-01-30,88.470001220703125,88.62000274658203,86.98999786376953,87.3499984741211,6255300,85.51395416259766
ORCL,2023-01-31,87.69000244140625,88.4800033569336,87.3499984741211,88.45999908447266,6200400,86.600616455078125
ORCL,2023-02-01,88.37000274658203,90.6500015258789,88.20999908447266,90.05000305175781,6141300,88.15721893310547
ORCL,2023-02-02,90.660003662109375,91.220001220703125,88.94999694824219,89.37999725341797,8269200,87.50128936767578
ORCL,2023-02-03,88.470001220703125,90.26000213623047,88.2699966430664,89.62000274658203,5671800,87.736236572265625
ORCL,2023-02-06,89.51000213623047,89.61000061035156,88.4000015258789,88.529998779296875,4097200,86.66915130615234
ORCL,2023-02-07,87.87000274658203,88.0199966430664,86.30000305175781,87.73999786376953,9226000,85.89575958251953
ORCL,2023-02-08,86.93000030517578,87.91999816894531,86.51000213623047,86.69000244140625,7624400,84.867828369140625
ORCL,2023-02-09,87.13999938964844,87.9000015258789,86.33000183105469,86.6500015258789,4960300,84.82866668701172
ORCL,2023-02-10,86.529998779296875,87.37999725341797,86.339996337890625,87.13999938964844,5318400,85.3083724975586
ORCL,2023-02-13,87.279998779296875,89.44999694824219,87.19999694824219,89.41999816894531,5560900,87.54045104980469
ORCL,2023-02-14,89,89.410003662109375,87.70999908447266,89.089996337890625,7484800,87.21736907958984
ORCL,2023-02-15,88.8499984741211,89.20999908447266,88.029998779296875,88.339996337890625,4329900,86.48313903808594
ORCL,2023-02-16,87.45999908447266,88.2699966430664,87.01000213623047,87.720001220703125,5942500,85.87618255615234
ORCL,2023-02-17,87.19999694824219,87.43000030517578,86.51000213623047,87.279998779296875,6398400,85.44542694091797
ORCL,2023-02-21,86.76000213623047,86.94000244140625,86.1500015258789,86.19999694824219,5260300,84.38812255859375
ORCL,2023-02-22,86.68000030517578,87.18000030517578,85.9800033569336,86.31999969482422,5840100,84.5055923461914
ORCL,2023-02-23,87.1500015258789,89.4800033569336,87.05999755859375,88.58000183105469,8637100,86.71809387207031
ORCL,2023-02-24,87.30999755859375,88.88999938964844,87.13999938964844,88.660003662109375,7659200,86.79642486572266
ORCL,2023-02-27,88.86000061035156,88.970001220703125,87.36000061035156,87.95999908447266,6748800,86.11112213134766
ORCL,2023-02-28,87.69999694824219,88.01000213623047,87.18000030517578,87.4000015258789,7468000,85.56290435791016
ORCL,2023-03-01,86.9000015258789,87.20999908447266,85.98999786376953,86.339996337890625,5119800,84.52518463134766
ORCL,2023-03-02,86.05999755859375,87.279998779296875,85.87000274658203,86.970001220703125,5293600,85.1419448852539
ORCL,2023-03-03,87.31999969482422,89.29000091552734,87.08000183105469,89.25,5498500,87.3740234375
ORCL,2023-03-06,89.410003662109375,90.66999816894531,89.1500015258789,89.73999786376953,7424800,87.85371398925781
ORCL,2023-03-07,89.58000183105469,90.08000183105469,88.05000305175781,88.36000061035156,5382400,86.50273132324219
ORCL,2023-03-08,88.4000015258789,89.089996337890625,88.1500015258789,88.48999786376953,5159200,86.62998962402344
ORCL,2023-03-09,88.33000183105469,89.63999938964844,86.529998779296875,86.87000274658203,10572300,85.04405212402344
ORCL,2023-03-10,84.410003662109375,85.25,82.87999725341797,84.06999969482422,16029300,82.30289459228516
ORCL,2023-03-13,83.31999969482422,85.529998779296875,82.04000091552734,84.93000030517578,10299800,83.14482879638672
ORCL,2023-03-14,85.93000030517578,85.93000030517578,83.43000030517578,84.55999755859375,8732200,82.7825927734375
ORCL,2023-03-15,83.08000183105469,83.37000274658203,82.12000274658203,82.9800033569336,11463000,81.235809326171875
ORCL,2023-03-16,82.91999816894531,85.11000061035156,82.08000183105469,84.81999969482422,10148100,83.0371322631836
ORCL,2023-03-17,85,85.9800033569336,84.61000061035156,85.26000213623047,13065800,83.46788787841797
ORCL,2023-03-20,85.279998779296875,87.51000213623047,85.25,86.95999908447266,9177300,85.13214874267578
ORCL,2023-03-21,87.48999786376953,87.8499984741211,86.660003662109375,87.58000183105469,6683700,85.73912811279297
ORCL,2023-03-22,87.54000091552734,89.160003662109375,87.44000244140625,87.9000015258789,7233700,86.052398681640625
ORCL,2023-03-23,88.6500015258789,89.63999938964844,87.63999938964844,87.779998779296875,10747100,85.9349136352539
ORCL,2023-03-24,87.9800033569336,88.4800033569336,87.51000213623047,88.01000213623047,5852100,86.16008758544922
ORCL,2023-03-27,88.62000274658203,90.5,88.55000305175781,90.13999938964844,8170100,88.24531555175781
ORCL,2023-03-28,90.220001220703125,90.87999725341797,89.4800033569336,89.8499984741211,6378900,87.9614028930664
ORCL,2023-03-29,90.12999725341797,90.660003662109375,89.80999755859375,90.62000274658203,5233600,88.71522521972656
ORCL,2023-03-30,90.8499984741211,91.18000030517578,89.70999908447266,90.51000213623047,5640700,88.6075439453125
ORCL,2023-03-31,90.55999755859375,93,90.410003662109375,92.91999816894531,10476300,90.96686553955078
ORCL,2023-04-03,92.37999725341797,94,92.089996337890625,93.91999816894531,8410900,91.94584655761719
ORCL,2023-04-04,93.8499984741211,94.0199966430664,92.93000030517578,94,6651500,92.024169921875
ORCL,2023-04-05,93.62000274658203,95.11000061035156,93.4800033569336,94.88999938964844,7478800,92.89546966552734
ORCL,2023-04-06,94.33000183105469,96.08000183105469,93.98999786376953,95.91999816894531,9146200,93.90381622314453
ORCL,2023-04-10,94.68000030517578,95.11000061035156,93.55000305175781,93.76000213623047,8681500,92.17359924316406
ORCL,2023-04-11,93.45999908447266,94.12999725341797,93.19999694824219,93.970001220703125,8196000,92.38004302978516
ORCL,2023-04-12,94.37999725341797,95.31999969482422,93.5999984741211,93.9000015258789,8040300,92.31123352050781
ORCL,2023-04-13,94.18000030517578,95.75,93.94000244140625,95.55000305175781,6240200,93.93331146240234
ORCL,2023-04-14,95.5,95.98999786376953,94.68000030517578,95.70999908447266,6485100,94.090606689453125
ORCL,2023-04-17,95.63999938964844,95.98999786376953,95.30999755859375,95.589996337890625,4772400,93.9726333618164
ORCL,2023-04-18,96,96.73999786376953,95.7699966430664,96.470001220703125,7219400,94.8377456665039
ORCL,2023-04-19,95.589996337890625,96.470001220703125,95.589996337890625,95.80999755859375,4766200,94.18890380859375
ORCL,2023-04-20,96,96.1500015258789,94.5999984741211,94.83000183105469,5815500,93.225494384765625
ORCL,2023-04-21,95.01000213623047,95.30999755859375,94.26000213623047,95.1500015258789,7335800,93.54007720947266
ORCL,2023-04-24,95.339996337890625,96.08000183105469,94.970001220703125,95.44000244140625,4901700,93.8251724243164
ORCL,2023-04-25,95.13999938964844,95.69999694824219,94.0199966430664,94.05999755859375,5768800,92.468505859375
ORCL,2023-04-26,93.75,94.80999755859375,93.339996337890625,93.70999908447266,6395500,92.12445068359375
ORCL,2023-04-27,94.30999755859375,95.089996337890625,93.29000091552734,95.04000091552734,5615700,93.43193817138672
ORCL,2023-04-28,94.2699966430664,95.4000015258789,94.23999786376953,94.720001220703125,8498500,93.11736297607422
ORCL,2023-05-01,94.80000305175781,95.7300033569336,94.69999694824219,94.87000274658203,5459800,93.26482391357422
ORCL,2023-05-02,94.93000030517578,95.23999786376953,93.8499984741211,94.80000305175781,5995100,93.19599914550781
ORCL,2023-05-03,95.06999969482422,95.41999816894531,94.54000091552734,94.779998779296875,6744800,93.17634582519531
ORCL,2023-05-04,94.9800033569336,95.12000274658203,94.410003662109375,94.970001220703125,5038200,93.363128662109375
ORCL,2023-05-05,95,97.30999755859375,94.83000183105469,96.970001220703125,8062700,95.32928466796875
ORCL,2023-05-08,97.08000183105469,97.279998779296875,96.44000244140625,96.79000091552734,5314800,95.15233612060547
ORCL,2023-05-09,96.19999694824219,96.88999938964844,96.0999984741211,96.13999938964844,6333500,94.51331329345703
ORCL,2023-05-10,96.79000091552734,97.68000030517578,96.26000213623047,97.5199966430664,5935300,95.8699722290039
ORCL,2023-05-11,97.54000091552734,97.62999725341797,96.339996337890625,97.44000244140625,5144500,95.79133605957031
ORCL,2023-05-12,97.61000061035156,97.91999816894531,96.93000030517578,97.8499984741211,4994700,96.19439697265625
ORCL,2023-05-15,97.87000274658203,97.95999908447266,97.05000305175781,97.26000213623047,4443700,95.61437225341797
ORCL,2023-05-16,97.16999816894531,98.8499984741211,96.91999816894531,98.25,6896500,96.58763122558594
ORCL,2023-05-17,98.779998779296875,100.4000015258789,98.43000030517578,99.7699966430664,9436000,98.0819091796875
ORCL,2023-05-18,99.7699966430664,102.45999908447266,99.7300033569336,102.33999633789062,10005700,100.6084213256836
ORCL,2023-05-19,102.38999938964844,103.06999969482422,101.91999816894531,102.83999633789062,8558900,101.09996032714844
ORCL,2023-05-22,102.4800033569336,103.0999984741211,101.7300033569336,101.7699966430664,5890500,100.04805755615234
ORCL,2023-05-23,101.06999969482422,101.43000030517578,98.470001220703125,98.54000091552734,10047300,96.872711181640625
ORCL,2023-05-24,97.94999694824219,98.87999725341797,97.29000091552734,98.31999969482422,6815900,96.65644836425781
ORCL,2023-05-25,99.19999694824219,104.66000366210938,98.7699966430664,104.29000091552734,16729600,102.52542877197266
ORCL,2023-05-26,104.3499984741211,106.2300033569336,104.02999877929688,104.08000183105469,13994100,102.31898498535156
ORCL,2023-05-30,104.9000015258789,105.9800033569336,104.19000244140625,105.1500015258789,10296700,103.37088775634766
ORCL,2023-05-31,104.47000122070312,106.48999786376953,104.1500015258789,105.94000244140625,13713500,104.14752197265625
ORCL,2023-06-01,104.87999725341797,106.61000061035156,104.77999877929688,105.98999786376953,7835900,104.19666290283203
ORCL,2023-06-02,106.5199966430664,106.7699966430664,105.75,105.88999938964844,8651600,104.0983657836914
ORCL,2023-06-05,105.88999938964844,107.5999984741211,105.52999877929688,106.93000030517578,7442000,105.12076568603516
ORCL,2023-06-06,106.80999755859375,107.48999786376953,106.1500015258789,107.0999984741211,7023000,105.28789520263672
ORCL,2023-06-07,107.13999938964844,108.37000274658203,104.83999633789062,105.25,9842500,103.46918487548828
ORCL,2023-06-08,105.66999816894531,107.79000091552734,105.3499984741211,107.4800033569336,9526700,105.66145324707031
ORCL,2023-06-09,107.69999694824219,110.1500015258789,107.41000366210938,109.8499984741211,12580100,107.9913558959961
ORCL,2023-06-12,114.33999633789062,117.51000213623047,114.33999633789062,116.43000030517578,39081500,114.46002197265625
ORCL,2023-06-13,123.31999969482422,123.98999786376953,116.0199966430664,116.68000030517578,39190900,114.70579528808594
ORCL,2023-06-14,116.5,122.51000213623047,115.73999786376953,122.2699966430664,26264200,120.20121002197266
ORCL,2023-06-15,121.94999694824219,127.54000091552734,121.66000366210938,126.55000305175781,27476700,124.40879821777344
ORCL,2023-06-16,127.13999938964844,127.4000015258789,125.1500015258789,125.45999908447266,19511500,123.33723449707031
ORCL,2023-06-20,124.44999694824219,125.25,121.95999908447266,122.04000091552734,16273000,119.97510528564453
ORCL,2023-06-21,121.94999694824219,123.36000061035156,120.36000061035156,122.0999984741211,17583000,120.03408813476562
ORCL,2023-06-22,121.61000061035156,122.58999633789062,120.06999969482422,120.58000183105469,12203400,118.53980255126953
ORCL,2023-06-23,119.58999633789062,119.9000015258789,118.13999938964844,118.63999938964844,19731600,116.63262939453125
ORCL,2023-06-26,117.98999786376953,119.43000030517578,116.69999694824219,116.77999877929688,8987000,114.80410766601562
ORCL,2023-06-27,116.56999969482422,118.45999908447266,116.26000213623047,117.83999633789062,6970400,115.84616088867188
ORCL,2023-06-28,116.77999877929688,118.62000274658203,116.38999938964844,116.52999877929688,9240500,114.55831909179688
ORCL,2023-06-29,115.6500015258789,117.80000305175781,114.62999725341797,117.77999877929688,9234300,115.78717803955078
ORCL,2023-06-30,119.83999633789062,121.7300033569336,119.02999877929688,119.08999633789062,13700600,117.07501220703125
ORCL,2023-07-03,118.01000213623047,118.25,116.83000183105469,117.1500015258789,4284700,115.1678466796875
ORCL,2023-07-05,116.5199966430664,117.01000213623047,115.41000366210938,115.95999908447266,8466500,113.99797821044922
ORCL,2023-07-06,114.66999816894531,115.80999755859375,114.63999938964844,115.44999694824219,7982800,113.4966049194336
ORCL,2023-07-07,114.83999633789062,115.9800033569336,114.48999786376953,114.61000061035156,7000800,112.67082214355469
ORCL,2023-07-10,114.27999877929688,115.02999877929688,113.66000366210938,114.37999725341797,6931000,112.44470977783203
ORCL,2023-07-11,114.19999694824219,115,113.43000030517578,114.87999725341797,6118600,113.33258819580078
ORCL,2023-07-12,115.66999816894531,118.08999633789062,115.63999938964844,116.0199966430664,11011600,114.45722961425781
ORCL,2023-07-13,117.08999633789062,118.58000183105469,116.76000213623047,117.44999694824219,9359600,115.86797332763672
ORCL,2023-07-14,118.18000030517578,119.97000122070312,117.68000030517578,119.2699966430664,7720900,117.6634521484375
ORCL,2023-07-17,118.8499984741211,119.97000122070312,118.25,118.88999938964844,6735900,117.28858184814453
ORCL,2023-07-18,118.77999877929688,121.29000091552734,117.80999755859375,120.7699966430664,8906700,119.14324951171875
ORCL,2023-07-19,120.81999969482422,121.36000061035156,118.41999816894531,118.69000244140625,7609000,117.09127044677734
ORCL,2023-07-20,117.48999786376953,119.05000305175781,115.2300033569336,115.87999725341797,12913000,114.31912231445312
ORCL,2023-07-21,116.48999786376953,119.2699966430664,116.20999908447266,117.6500015258789,9157300,116.06527709960938
ORCL,2023-07-24,117.94000244140625,118.54000091552734,116.7300033569336,118.06999969482422,6200400,116.4796142578125
ORCL,2023-07-25,117.9800033569336,118.51000213623047,116.80999755859375,117.94999694824219,6266300,116.3612289428711
ORCL,2023-07-26,117.41999816894531,117.62000274658203,115,115.5,8160000,113.9442367553711
ORCL,2023-07-27,117.55000305175781,117.5999984741211,115.63999938964844,116.4000015258789,7843000,114.83211517333984
ORCL,2023-07-28,116.68000030517578,117.30000305175781,115.6500015258789,115.98999786376953,6910400,114.4276351928711
ORCL,2023-07-31,116.43000030517578,117.23999786376953,115.83000183105469,117.2300033569336,6703100,115.65093231201172
ORCL,2023-08-01,116.91999816894531,118.04000091552734,116.4800033569336,117.91000366210938,5246000,116.32178497314453
ORCL,2023-08-02,116.91999816894531,116.9800033569336,114.31999969482422,115.70999908447266,6387800,114.15140533447266
ORCL,2023-08-03,115.23999786376953,116.16999816894531,114.26000213623047,114.55000305175781,5193800,113.00704956054688
ORCL,2023-08-04,115.33999633789062,116.4000015258789,114.26000213623047,114.44000244140625,5577500,112.89852142333984
ORCL,2023-08-07,115.47000122070312,116.37999725341797,115.06999969482422,116.0999984741211,7347000,114.5361557006836
ORCL,2023-08-08,115.04000091552734,115.61000061035156,114.22000122070312,115.2300033569336,4694800,113.67788696289062
ORCL,2023-08-09,115.33999633789062,115.70999908447266,112.33000183105469,113.0999984741211,6542400,111.5765609741211
ORCL,2023-08-10,113.77999877929688,115.08999633789062,112.4800033569336,112.98999786376953,6004100,111.46804809570312
ORCL,2023-08-11,112.38999938964844,113.4800033569336,111.12999725341797,113.05999755859375,5286300,111.53709411621094
ORCL,2023-08-14,113.18000030517578,115.80999755859375,113.1500015258789,115.56999969482422,6494200,114.01329803466797
ORCL,2023-08-15,115.44999694824219,118.05999755859375,114.83999633789062,117.29000091552734,10412200,115.71012115478516
ORCL,2023-08-16,117.16000366210938,117.80999755859375,115.2699966430664,115.33999633789062,5722000,113.78638458251953
ORCL,2023-08-17,115.73999786376953,116.77999877929688,114.36000061035156,114.87999725341797,6183900,113.33258819580078
ORCL,2023-08-18,114.5,116.98999786376953,113.94999694824219,116.45999908447266,9411600,114.89130401611328
ORCL,2023-08-21,116.9000015258789,117.3499984741211,115.19000244140625,116.58999633789062,5811200,115.0195541381836
ORCL,2023-08-22,117.51000213623047,117.68000030517578,115.7300033569336,116.54000091552734,4961100,114.97023010253906
ORCL,2023-08-23,117.0999984741211,120.44999694824219,112.11000061035156,117.83999633789062,16517300,116.25271606445312
ORCL,2023-08-24,119.68000030517578,119.7300033569336,112.41000366210938,112.91000366210938,11995900,111.38912963867188
ORCL,2023-08-25,112.91000366210938,116.1500015258789,112.73999786376953,116.05999755859375,8758100,114.49669647216797
ORCL,2023-08-28,116.37000274658203,117.70999908447266,115.69999694824219,116.83999633789062,4514800,115.26618194580078
ORCL,2023-08-29,120.94999694824219,121.20999908447266,118.52999877929688,120.6500015258789,11920500,119.02486419677734
ORCL,2023-08-30,120.72000122070312,121.73999786376953,120.1500015258789,121.12000274658203,5601800,119.48854064941406
ORCL,2023-08-31,121,121.9800033569336,120.12000274658203,120.38999938964844,9109800,118.76837158203125
ORCL,2023-09-01,121.01000213623047,121.69000244140625,120.08999633789062,120.93000030517578,6189900,119.30110168457031
ORCL,2023-09-05,122.44000244140625,124.27999877929688,121.18000030517578,123.9800033569336,11089600,122.31001281738281
ORCL,2023-09-06,123.05999755859375,124.58000183105469,122.7300033569336,124.33000183105469,8728500,122.65531158447266
ORCL,2023-09-07,123.83000183105469,125.95999908447266,122.58999633789062,125.08999633789062,11864400,123.40505981445312
ORCL,2023-09-08,124.80000305175781,126.69000244140625,124.3499984741211,126.31999969482422,10595500,124.61849212646484
ORCL,2023-09-11,127.0199966430664,127.41999816894531,124.72000122070312,126.70999908447266,22155600,125.00323486328125
ORCL,2023-09-12,112.08000183105469,113.30000305175781,107.30000305175781,109.61000061035156,68605700,108.13357543945312
ORCL,2023-09-13,108.31999969482422,112.94000244140625,108.19999694824219,111.83999633789062,27171000,110.33353424072266
ORCL,2023-09-14,113.5,115.13999938964844,111.94999694824219,113.66000366210938,19849700,112.1290283203125
ORCL,2023-09-15,114.19000244140625,115.19999694824219,112.5,113.91000366210938,23209500,112.37565612792969
ORCL,2023-09-18,113.41999816894531,114.47000122070312,111.58000183105469,112.20999908447266,11744100,110.69855499267578
ORCL,2023-09-19,112.4800033569336,113.73999786376953,111.70999908447266,112.7699966430664,9536100,111.2509994506836
ORCL,2023-09-20,112.80999755859375,114.69999694824219,112.45999908447266,112.87000274658203,8777100,111.34966278076172
ORCL,2023-09-21,111.51000213623047,112.5,109.33000183105469,109.43000030517578,12645800,107.95599365234375
ORCL,2023-09-22,109.98999786376953,110.5999984741211,108.51000213623047,109.02999877929688,11150000,107.5613784790039
ORCL,2023-09-25,108.44999694824219,108.6500015258789,107.5,108.30000305175781,8410000,106.84122467041016
ORCL,2023-09-26,107.13999938964844,107.4000015258789,104.30999755859375,104.87999725341797,13209000,103.46728515625
ORCL,2023-09-27,105,105.27999877929688,103.3499984741211,104.62000274658203,8916400,103.2107925415039
ORCL,2023-09-28,104.02999877929688,106.5999984741211,103.2699966430664,106.1500015258789,7373600,104.72018432617188
ORCL,2023-09-29,107.11000061035156,107.37000274658203,105.37999725341797,105.91999816894531,7296100,104.49327850341797
ORCL,2023-10-02,105.80999755859375,106.7300033569336,105.29000091552734,106.70999908447266,5963500,105.27262878417969
ORCL,2023-10-03,106.41999816894531,106.5,103.54000091552734,104.5199966430664,8783300,103.11212921142578
ORCL,2023-10-04,104.95999908447266,107.30000305175781,104.5,107.08000183105469,8842700,105.63764953613281
ORCL,2023-10-05,106.97000122070312,108.44000244140625,106.19000244140625,108.3499984741211,7651500,106.89054107666016
ORCL,2023-10-06,107.93000030517578,110.52999877929688,107.58000183105469,109.95999908447266,8245600,108.4788589477539
ORCL,2023-10-09,110.75,110.97000122070312,109.47000122070312,110.31999969482422,6012400,108.83401489257812
ORCL,2023-10-10,110.20999908447266,111.05999755859375,109.62000274658203,109.70999908447266,6910400,108.23221588134766
ORCL,2023-10-11,109.51000213623047,110.05999755859375,108.83000183105469,109.63999938964844,5641700,108.55896759033203
ORCL,2023-10-12,109.94999694824219,110.91999816894531,108.87999725341797,109.11000061035156,6598500,108.03419494628906
ORCL,2023-10-13,109.19000244140625,109.51000213623047,107.79000091552734,108.25,5879400,107.18267059326172
ORCL,2023-10-16,108.94999694824219,109.58999633789062,108.30999755859375,108.70999908447266,5488000,107.63814544677734
ORCL,2023-10-17,107.58000183105469,109.79000091552734,106.9000015258789,109.04000091552734,5261800,107.96488952636719
ORCL,2023-10-18,108.4000015258789,109.7300033569336,107.86000061035156,108.25,5123900,107.18267059326172
ORCL,2023-10-19,108.62999725341797,110.22000122070312,108.19000244140625,108.33999633789062,7989200,107.27178955078125
ORCL,2023-10-20,106.98999786376953,107.04000091552734,100.66000366210938,101.8499984741211,21828800,100.84577941894531
ORCL,2023-10-23,102.04000091552734,104.69000244140625,102.01000213623047,103.66000366210938,10722600,102.637939453125
ORCL,2023-10-24,103.94999694824219,104.45999908447266,102.5,103.19999694824219,6174000,102.18246459960938
ORCL,2023-10-25,102.69999694824219,103.66999816894531,101.01000213623047,101.43000030517578,7081700,100.42992401123047
ORCL,2023-10-26,101.69000244140625,102.38999938964844,99.87000274658203,100.4000015258789,7565600,99.41007232666016
ORCL,2023-10-27,101,102.08999633789062,100.58999633789062,100.98999786376953,5207900,99.9942626953125
ORCL,2023-10-30,101.13999938964844,102.41000366210938,100.81999969482422,101.6500015258789,5433700,100.64775085449219
ORCL,2023-10-31,102.01000213623047,103.5199966430664,101.0999984741211,103.4000015258789,6258400,102.38050079345703
ORCL,2023-11-01,103.80000305175781,106.19999694824219,103.80000305175781,105.75,8602400,104.70732116699219
ORCL,2023-11-02,106.44999694824219,107.22000122070312,105.56999969482422,106.87000274658203,5918300,105.8162841796875
ORCL,2023-11-03,107.16999816894531,109.06999969482422,106.62000274658203,108.05000305175781,7278500,106.98464965820312
ORCL,2023-11-06,108.05999755859375,109.20999908447266,107.44000244140625,109.11000061035156,6062800,108.03419494628906
ORCL,2023-11-07,109.98999786376953,110.37999725341797,108.58000183105469,108.98999786376953,7412600,107.91537475585938
ORCL,2023-11-08,109.2300033569336,112.55999755859375,109.19000244140625,112.33000183105469,10994900,111.22245025634766
ORCL,2023-11-09,112.4000015258789,113.30999755859375,111.61000061035156,112.18000030517578,6853900,111.07392120361328
ORCL,2023-11-10,112.08999633789062,113.18000030517578,111.13999938964844,113.06999969482422,5233900,111.95515441894531
ORCL,2023-11-13,113.06999969482422,114.48999786376953,112.77999877929688,114.1500015258789,5740500,113.02450561523438
ORCL,2023-11-14,114.86000061035156,116.45999908447266,114.44999694824219,116.0999984741211,6733700,114.95527648925781
ORCL,2023-11-15,116.1500015258789,116.30999755859375,113.93000030517578,114.05999755859375,7386200,112.93538665771484
ORCL,2023-11-16,113.76000213623047,115.87000274658203,113.47000122070312,114.66999816894531,7476100,113.53936767578125
ORCL,2023-11-17,114.61000061035156,115.63999938964844,114.16000366210938,115.36000061035156,4791300,114.22257232666016
ORCL,2023-11-20,115.6500015258789,117.1500015258789,115.51000213623047,116.91999816894531,5728300,115.7671890258789
ORCL,2023-11-21,117.20999908447266,117.66999816894531,115.68000030517578,116.08000183105469,5995300,114.93547821044922
ORCL,2023-11-22,116.69999694824219,117.29000091552734,115.51000213623047,116.23999786376953,4343700,115.0938949584961
ORCL,2023-11-24,116.48999786376953,116.58999633789062,115.33999633789062,116.25,2168200,115.10379791259766
ORCL,2023-11-27,116.01000213623047,116.7699966430664,115.44999694824219,116.47000122070312,5165300,115.3216323852539
ORCL,2023-11-28,116,116.80000305175781,115.87000274658203,116.23999786376953,4892600,115.0938949584961
ORCL,2023-11-29,117.33999633789062,117.58000183105469,115.95999908447266,116.20999908447266,6127200,115.06419372558594
ORCL,2023-11-30,116.86000061035156,117.2300033569336,115.18000030517578,116.20999908447266,11075600,115.06419372558594
ORCL,2023-12-01,116.06999969482422,117.3499984741211,115.26000213623047,117.16000366210938,5738000,116.00482940673828
ORCL,2023-12-04,116.2699966430664,116.68000030517578,114.55000305175781,115.77999877929688,5587500,114.63843536376953
ORCL,2023-12-05,114.56999969482422,115.2699966430664,113.80999755859375,114.52999877929688,5913600,113.4007568359375
ORCL,2023-12-06,114.94000244140625,114.98999786376953,111.93000030517578,112.02999877929688,7815700,110.92539978027344
ORCL,2023-12-07,112.41000366210938,113.02999877929688,111.80999755859375,112.87000274658203,6772800,111.75711822509766
ORCL,2023-12-08,112.01000213623047,113.63999938964844,111.58999633789062,113.61000061035156,7753900,112.48982238769531
ORCL,2023-12-11,113.7699966430664,115.3499984741211,113.61000061035156,115.12999725341797,19544200,113.99483489990234
ORCL,2023-12-12,102.69999694824219,104.94999694824219,100.69000244140625,100.80999755859375,57666500,99.81603240966797
ORCL,2023-12-13,101.08000183105469,103.0999984741211,99.26000213623047,102.98999786376953,29392200,101.97453308105469
ORCL,2023-12-14,101.87000274658203,102.25,99.87000274658203,100.30999755859375,22865200,99.32096099853516
ORCL,2023-12-15,99.69000244140625,103.98999786376953,99.36000061035156,103.31999969482422,30198200,102.30128479003906
ORCL,2023-12-18,103.41000366210938,106.16000366210938,102.91000366210938,105,13473100,103.9647216796875
ORCL,2023-12-19,104.9800033569336,106.33999633789062,104.80000305175781,106.25,10108500,105.202392578125
ORCL,2023-12-20,105.94999694824219,106.08999633789062,104.05000305175781,104.1500015258789,9242000,103.12310028076172
ORCL,2023-12-21,104.69999694824219,105.93000030517578,104.5199966430664,105.86000061035156,8168000,104.81623840332031
ORCL,2023-12-22,105.69999694824219,106.48999786376953,105.45999908447266,106.19999694824219,5678300,105.15288543701172
ORCL,2023-12-26,106.5199966430664,106.6500015258789,105.33999633789062,106.19000244140625,5767400,105.14299011230469
ORCL,2023-12-27,106.31999969482422,106.33000183105469,105.55999755859375,105.94000244140625,5627400,104.89546203613281
ORCL,2023-12-28,106.01000213623047,106.61000061035156,105.58000183105469,106.25,5689100,105.202392578125
ORCL,2023-12-29,106.5999984741211,106.91999816894531,104.77999877929688,105.43000030517578,6897200,104.3904800415039
ORCL,2024-01-02,104.5199966430664,104.68000030517578,102.44000244140625,104.05999755859375,9597500,103.03398895263672
ORCL,2024-01-03,103.30000305175781,103.37999725341797,101.73999786376953,102.45999908447266,9455600,101.44976043701172
ORCL,2024-01-04,102.7699966430664,103.36000061035156,102.4000015258789,102.58999633789062,6822300,101.57848358154297
ORCL,2024-01-05,102.52999877929688,103.72000122070312,102.29000091552734,102.7300033569336,6131500,101.71710205078125
ORCL,2024-01-08,102.94000244140625,104.7699966430664,102.12999725341797,104.66000366210938,7038700,103.6280746459961
ORCL,2024-01-09,103.8499984741211,104.4800033569336,103.29000091552734,103.62999725341797,6725200,102.60822296142578
ORCL,2024-01-10,103.08999633789062,104.06999969482422,102.72000122070312,103.91999816894531,7270500,103.2940673828125
ORCL,2024-01-11,104.3499984741211,104.83999633789062,103.54000091552734,104.7699966430664,6119000,104.13895416259766
ORCL,2024-01-12,105.0999984741211,106.69999694824219,104.97000122070312,106.5999984741211,9696700,105.95792388916016
ORCL,2024-01-16,106.41000366210938,106.66000366210938,105.41999816894531,106.56999969482422,7547200,105.92810821533203
ORCL,2024-01-17,106.45999908447266,107.5,105.68000030517578,106.43000030517578,7771500,105.78895568847656
ORCL,2024-01-18,106.98999786376953,108.87999725341797,106.62000274658203,108.69999694824219,10362300,108.04527282714844
ORCL,2024-01-19,109.31999969482422,110.22000122070312,109.0199966430664,109.66999816894531,11121300,109.00943756103516
ORCL,2024-01-22,110.05999755859375,110.69000244140625,109.2699966430664,110.0999984741211,7485300,109.43685150146484
ORCL,2024-01-23,110.29000091552734,112.68000030517578,109.55999755859375,111.83000183105469,9185900,111.15642547607422
ORCL,2024-01-24,113.41999816894531,115.41999816894531,113.33000183105469,114.30999755859375,11702700,113.62149047851562
ORCL,2024-01-25,114.88999938964844,116.18000030517578,114.3499984741211,115,8877200,114.30733489990234
ORCL,2024-01-26,114.63999938964844,115.4800033569336,114.2699966430664,114.63999938964844,5541800,113.94950103759766
ORCL,2024-01-29,114.19000244140625,114.58999633789062,113.01000213623047,113.75,7014400,113.06486511230469
ORCL,2024-01-30,113.36000061035156,114.4000015258789,112.62999725341797,114.16000366210938,8231900,113.47239685058594
ORCL,2024-01-31,113.80999755859375,114.2699966430664,111.66999816894531,111.69999694824219,7386700,111.02720642089844
ORCL,2024-02-01,112.91000366210938,115.77999877929688,112.55000305175781,115.52999877929688,7882200,114.83414459228516
ORCL,2024-02-02,115.81999969482422,116.48999786376953,115.16000366210938,115.79000091552734,6499400,115.09257507324219
ORCL,2024-02-05,115.52999877929688,116.72000122070312,114.7699966430664,116.38999938964844,8084500,115.68895721435547
ORCL,2024-02-06,116.73999786376953,116.94999694824219,114.9800033569336,115.30000305175781,4637500,114.60553741455078
ORCL,2024-02-07,115.80000305175781,117.58999633789062,115.30000305175781,117.2699966430664,7672900,116.56365966796875
ORCL,2024-02-08,117.08999633789062,117.79000091552734,115.97000122070312,116.68000030517578,4472800,115.97721099853516
ORCL,2024-02-09,117.05999755859375,117.33999633789062,115.7300033569336,116.63999938964844,5787100,115.93745422363281
ORCL,2024-02-12,116.26000213623047,117.0999984741211,115.37999725341797,115.83999633789062,5439600,115.14226531982422
ORCL,2024-02-13,113.79000091552734,114.20999908447266,113,113.68000030517578,8171700,112.99529266357422
ORCL,2024-02-14,114.31999969482422,114.72000122070312,113.52999877929688,114.26000213623047,5946100,113.57179260253906
ORCL,2024-02-15,114.25,114.30999755859375,112.56999969482422,112.77999877929688,8455600,112.1007080078125
ORCL,2024-02-16,113.0199966430664,113.11000061035156,111.25,111.30999755859375,8931100,110.63955688476562
ORCL,2024-02-20,110.54000091552734,110.7699966430664,107.68000030517578,108.44999694824219,10975600,107.79679107666016
ORCL,2024-02-21,106.76000213623047,108.37999725341797,106.51000213623047,108.16000366210938,7867600,107.50853729248047
ORCL,2024-02-22,111.48999786376953,111.88999938964844,109.66000366210938,111.01000213623047,8957800,110.34136962890625
ORCL,2024-02-23,112,113.37000274658203,111.70999908447266,111.94999694824219,7504500,111.27570343017578
ORCL,2024-02-26,112,112.54000091552734,110.93000030517578,110.97000122070312,6342900,110.3016128540039
ORCL,2024-02-27,110.62000274658203,111.51000213623047,109.79000091552734,111.37999725341797,6593100,110.70913696289062
ORCL,2024-02-28,111.26000213623047,112.0199966430664,111.0999984741211,111.68000030517578,5278300,111.00733184814453
ORCL,2024-02-29,111.68000030517578,112.44000244140625,110.63999938964844,111.68000030517578,12193900,111.00733184814453
ORCL,2024-03-01,111.68000030517578,113.94000244140625,111.5199966430664,113.77999877929688,7603700,113.09468841552734
ORCL,2024-03-04,113.58000183105469,114.5999984741211,113.38999938964844,114.05999755859375,6588100,113.37299346923828
ORCL,2024-03-05,112.81999969482422,113.19999694824219,110.37000274658203,110.94000244140625,8242000,110.27179718017578
ORCL,2024-03-06,111.5,113.05000305175781,110.66999816894531,112.2699966430664,6706400,111.5937728881836
ORCL,2024-03-07,113.94000244140625,114.80000305175781,112.29000091552734,114.54000091552734,7670100,113.85010528564453
ORCL,2024-03-08,114.06999969482422,114.33000183105469,111.54000091552734,112.41999816894531,8304100,111.74287414550781
ORCL,2024-03-11,111.61000061035156,114.75,111.18000030517578,114.12999725341797,20438300,113.44256591796875
ORCL,2024-03-12,126.26000213623047,129.3699951171875,124.5999984741211,127.54000091552734,48536100,126.77180480957031
ORCL,2024-03-13,128,128.8000030517578,124.83000183105469,125.5199966430664,15870300,124.76396942138672
ORCL,2024-03-14,127.2300033569336,127.80000305175781,124.94000244140625,125.52999877929688,10965900,124.77391052246094
ORCL,2024-03-15,124.04000091552734,126.01000213623047,123.55999755859375,125.54000091552734,17841600,124.78385162353516
ORCL,2024-03-18,127.19999694824219,128.9499969482422,126.87999725341797,127.80000305175781,12231400,127.03024291992188
ORCL,2024-03-19,127.75,129.2100067138672,126.48999786376953,129.19000244140625,10221000,128.411865234375
ORCL,2024-03-20,129.97999572753906,130.69000244140625,128.27000427246094,129.24000549316406,8373300,128.46156311035156
ORCL,2024-03-21,130.52000427246094,132.77000427246094,128.9499969482422,129.00999450683594,17842400,128.2329559326172
ORCL,2024-03-22,129.00999450683594,129.2100067138672,127.55000305175781,127.79000091552734,6655800,127.02029418945312
ORCL,2024-03-25,127.66999816894531,127.66999816894531,126.05000305175781,126.08000183105469,7446100,125.32060241699219
ORCL,2024-03-26,126.75,126.94000244140625,125.83999633789062,126.47000122070312,7063900,125.708251953125
ORCL,2024-03-27,127.33000183105469,127.81999969482422,124.47000122070312,125.2699966430664,8115900,124.51547241210938
ORCL,2024-03-28,125.38999938964844,126.16999816894531,125.19999694824219,125.61000061035156,6587400,124.85343170166016
ORCL,2024-04-01,125.54000091552734,126.2699966430664,124.55999755859375,125.4800033569336,4133600,124.72421264648438
ORCL,2024-04-02,124.51000213623047,124.93000030517578,123.43000030517578,124.33999633789062,4862400,123.59107971191406
ORCL,2024-04-03,124.26000213623047,126.41000366210938,124.05999755859375,126.23999786376953,7430000,125.47962951660156
ORCL,2024-04-04,127.5999984741211,127.98999786376953,124.02999877929688,124.19000244140625,7588300,123.44198608398438
ORCL,2024-04-05,124.41999816894531,126,124.13999938964844,124.9000015258789,4898100,124.147705078125
ORCL,2024-04-08,125,125.12000274658203,123.76000213623047,124.3499984741211,6119200,123.60102081298828
ORCL,2024-04-09,124.3499984741211,124.75,121.23999786376953,123.2300033569336,5564900,122.88304901123047
ORCL,2024-04-10,121.3499984741211,123.08000183105469,121.31999969482422,121.75,4509900,121.40721130371094
ORCL,2024-04-11,121.72000122070312,123.81999969482422,121.36000061035156,123.23999786376953,7315200,122.89302062988281
ORCL,2024-04-12,121.73999786376953,121.83999633789062,120.41999816894531,121.11000061035156,6189600,120.7690200805664
ORCL,2024-04-15,122.18000030517578,122.47000122070312,119.44000244140625,119.87999725341797,5101500,119.54248046875
ORCL,2024-04-16,120.08999633789062,121.44000244140625,119.75,120.62000274658203,7000000,120.2803955078125
ORCL,2024-04-17,120.9800033569336,121.04000091552734,118.61000061035156,118.66999816894531,5366600,118.33588409423828
ORCL,2024-04-18,118.76000213623047,118.76000213623047,115.69999694824219,116,6662400,115.67340087890625
ORCL,2024-04-19,116.12000274658203,116.7699966430664,114.45999908447266,114.87999725341797,8250300,114.55655670166016
ORCL,2024-04-22,116.02999877929688,116.33999633789062,114.33999633789062,114.52999877929688,7125500,114.2075424194336
ORCL,2024-04-23,115.16999816894531,115.86000061035156,114.75,115.08999633789062,5494800,114.76596069335938
ORCL,2024-04-24,115.37999725341797,115.7300033569336,113.87999725341797,115.33999633789062,5791800,115.0152587890625
ORCL,2024-04-25,113.62999725341797,114.98999786376953,112.77999877929688,114.88999938964844,6796600,114.5665283203125
ORCL,2024-04-26,117.04000091552734,119.20999908447266,116.1500015258789,117.20999908447266,8355100,116.87999725341797
ORCL,2024-04-29,116.98999786376953,117.30999755859375,115.29000091552734,116.48999786376953,4994100,116.16202545166016
ORCL,2024-04-30,115.08999633789062,115.5199966430664,113.69000244140625,113.75,6234700,113.42974090576172
ORCL,2024-05-01,113.91000366210938,116.76000213623047,113.6500015258789,114.62999725341797,5583600,114.30725860595703
ORCL,2024-05-02,115.2300033569336,115.80999755859375,114.26000213623047,114.95999908447266,5001000,114.6363296508789
ORCL,2024-05-03,115.9800033569336,116.20999908447266,115.06999969482422,115.80000305175781,4485000,115.47396850585938
ORCL,2024-05-06,116.33000183105469,118.36000061035156,116.18000030517578,118.33999633789062,6052400,118.0068130493164
ORCL,2024-05-07,118,119.12999725341797,117.29000091552734,117.93000030517578,6437700,117.59796905517578
ORCL,2024-05-08,117.70999908447266,117.9800033569336,117.11000061035156,117.38999938964844,4636000,117.05948638916016
ORCL,2024-05-09,117.38999938964844,117.7300033569336,116.5,116.63999938964844,3236200,116.31159973144531
ORCL,2024-05-10,117.1500015258789,117.62999725341797,115.91000366210938,116.66999816894531,4122500,116.34151458740234
ORCL,2024-05-13,117.12999725341797,117.19000244140625,116.19999694824219,116.37000274658203,4140000,116.04236602783203
ORCL,2024-05-14,116.5,122.55000305175781,116.12999725341797,120.87000274658203,17811200,120.52969360351562
ORCL,2024-05-15,120.16999816894531,122.08999633789062,119.66999816894531,121.62999725341797,6604600,121.28755187988281
ORCL,2024-05-16,121.94000244140625,122.44999694824219,121.20999908447266,122.16000366210938,5159300,121.8160629272461
ORCL,2024-05-17,123.18000030517578,123.58000183105469,122.08000183105469,123.5,6179400,123.15229034423828
ORCL,2024-05-20,123.80000305175781,124.68000030517578,123.23999786376953,124.5199966430664,5989000,124.1694107055664
ORCL,2024-05-21,124.45999908447266,125.36000061035156,123.91999816894531,124.62999725341797,5549500,124.27910614013672
ORCL,2024-05-22,124.62999725341797,125.16000366210938,123.30000305175781,124.5999984741211,5705000,124.24919128417969
ORCL,2024-05-23,126.55000305175781,126.69999694824219,123.16000366210938,124.08999633789062,6108600,123.7406234741211
ORCL,2024-05-24,123.41999816894531,123.51000213623047,121.41999816894531,122.91000366210938,7166100,122.56394958496094
ORCL,2024-05-28,123.23999786376953,124.81999969482422,123.01000213623047,124.48999786376953,6911400,124.13949584960938
ORCL,2024-05-29,122.98999786376953,123.91999816894531,122.7699966430664,123.73999786376953,4735100,123.39160919189453
ORCL,2024-05-30,120.16999816894531,121.44000244140625,117.02999877929688,117.08999633789062,10851600,116.76033020019531
ORCL,2024-05-31,116.58999633789062,117.41999816894531,114.55000305175781,117.19000244140625,12755600,116.86005401611328
ORCL,2024-06-03,117.52999877929688,119.33000183105469,117.33999633789062,119.27999877929688,7256300,118.94416809082031
ORCL,2024-06-04,119.0199966430664,120.37000274658203,118.72000122070312,120.06999969482422,7368000,119.73194122314453
ORCL,2024-06-05,121.6500015258789,122.79000091552734,120.51000213623047,122.62999725341797,5973700,122.28473663330078
ORCL,2024-06-06,122.87999725341797,124.2699966430664,122.25,123.5,7347200,123.15229034423828
ORCL,2024-06-07,124.20999908447266,126.22000122070312,123.2699966430664,125.91999816894531,11545000,125.56547546386719
ORCL,2024-06-10,125.7300033569336,126.94999694824219,124.05000305175781,124.5,10190400,124.14947509765625
ORCL,2024-06-11,124.05000305175781,124.83000183105469,122.29000091552734,123.87999725341797,18373900,123.53121185302734
ORCL,2024-06-12,134.69000244140625,140.9600067138672,133.9600067138672,140.3800048828125,40871300,139.98477172851562
ORCL,2024-06-13,140.42999267578125,142.39999389648438,138.77000427246094,139.85000610351562,13733200,139.4562530517578
ORCL,2024-06-14,139.25999450683594,139.97000122070312,137.3800048828125,138.1300048828125,11330800,137.74110412597656
ORCL,2024-06-17,138.8000030517578,141.44000244140625,138.25,141.30999755859375,11232800,140.91213989257812
ORCL,2024-06-18,141.22000122070312,145.05999755859375,141.22000122070312,144.63999938964844,11629400,144.23277282714844
ORCL,2024-06-20,145.32000732421875,145.32000732421875,141.9499969482422,142.91000366210938,8940000,142.5076446533203
ORCL,2024-06-21,143.72000122070312,143.72000122070312,140.44000244140625,141.5,14930900,141.1016082763672
ORCL,2024-06-24,140,141.52999877929688,139.1199951171875,139.88999938964844,7793300,139.4961395263672
ORCL,2024-06-25,139,139.5500030517578,137.55999755859375,139.1699981689453,8469600,138.77816772460938
ORCL,2024-06-26,139.49000549316406,140.75,138.0800018310547,138.22999572753906,8036300,137.84080505371094
ORCL,2024-06-27,139.25,141.4199981689453,138.80999755859375,140.17999267578125,7518200,139.7853240966797
ORCL,2024-06-28,139.44000244140625,142.82000732421875,139.27000427246094,141.1999969482422,25814800,140.8024444580078
ORCL,2024-07-01,141.69000244140625,144.05999755859375,141.07000732421875,143.08999633789062,6552400,142.6871337890625
ORCL,2024-07-02,142.6300048828125,144.22000122070312,142.5500030517578,143.27999877929688,5920500,142.87660217285156
ORCL,2024-07-03,143.75,144.64999389648438,143.5,144.3800048828125,3560800,143.9735107421875
ORCL,2024-07-05,144.9499969482422,145.7899932861328,144.02000427246094,144.8300018310547,5365500,144.4222412109375
ORCL,2024-07-08,144.75999450683594,145.22999572753906,143.42999267578125,145.02999877929688,8622600,144.62167358398438
ORCL,2024-07-09,145.1300048828125,145.6999969482422,138,140.67999267578125,14334200,140.28390502929688
ORCL,2024-07-10,141.1199951171875,142.3800048828125,139.74000549316406,142.07000732421875,6350300,141.67001342773438
ORCL,2024-07-11,142.36000061035156,143.47999572753906,141.67999267578125,142.75999450683594,5245100,142.75999450683594
ORCL,2024-07-12,142.7100067138672,145.1300048828125,141.25999450683594,144.77000427246094,7361800,144.77000427246094
ORCL,2024-07-15,145.72999572753906,146.58999633789062,141.9199981689453,143.07000732421875,8687800,143.07000732421875
ORCL,2024-07-16,143.07000732421875,143.5,142.0500030517578,142.61000061035156,7181500,142.61000061035156
ORCL,2024-07-17,140.47999572753906,141.7899932861328,138.67999267578125,139.25999450683594,9157000,139.25999450683594
ORCL,2024-07-18,139.36000061035156,140.05999755859375,137.1999969482422,138.02999877929688,5998700,138.02999877929688
ORCL,2024-07-19,138.35000610351562,140.44000244140625,138.0800018310547,138.55999755859375,6111900,138.55999755859375
ORCL,2024-07-22,139.74000549316406,140.67999267578125,139.1199951171875,140.1699981689453,5387200,140.1699981689453
ORCL,2024-07-23,141.3000030517578,143.22000122070312,141.2100067138672,143.11000061035156,6697400,143.11000061035156
ORCL,2024-07-24,141.6999969482422,142.66000366210938,138.39999389648438,138.77000427246094,8018800,138.77000427246094
ORCL,2024-07-25,140.14999389648438,141.07000732421875,137.6999969482422,137.82000732421875,7654600,137.82000732421875
ORCL,2024-07-26,138.8699951171875,139.9600067138672,138.3800048828125,139.00999450683594,5139400,139.00999450683594
ORCL,2024-07-29,139.27000427246094,139.77999877929688,137.82000732421875,138.30999755859375,4054600,138.30999755859375
ORCL,2024-07-30,139.07000732421875,139.57000732421875,134.9600067138672,135.6699981689453,6505700,135.6699981689453
ORCL,2024-07-31,139.69000244140625,141.5500030517578,138.66000366210938,139.4499969482422,7188000,139.4499969482422
ORCL,2024-08-01,139.2899932861328,140.38999938964844,135.77000427246094,137.50999450683594,5906800,137.50999450683594
ORCL,2024-08-02,132.77000427246094,134.3000030517578,131.8000030517578,133.27999877929688,8251600,133.27999877929688
ORCL,2024-08-05,127.88999938964844,129.97000122070312,126.66000366210938,127.86000061035156,10355000,127.86000061035156
ORCL,2024-08-06,130.5399932861328,131.0399932861328,128.0800018310547,128.2100067138672,8373900,128.2100067138672
ORCL,2024-08-07,128.9199981689453,130.3000030517578,125.75,125.9000015258789,8617700,125.9000015258789
ORCL,2024-08-08,128,129.82000732421875,127.6500015258789,128.9600067138672,6243200,128.9600067138672
ORCL,2024-08-09,128.39999389648438,132.3699951171875,128.33999633789062,132.05999755859375,5597300,132.05999755859375
ORCL,2024-08-12,132.25,132.7100067138672,131.2100067138672,132.5800018310547,5600800,132.5800018310547
ORCL,2024-08-13,132.97000122070312,134.5399932861328,132.80999755859375,134.25999450683594,4324000,134.25999450683594
ORCL,2024-08-14,134.0399932861328,135.97000122070312,134.00999450683594,135.60000610351562,4044600,135.60000610351562
ORCL,2024-08-15,136.92999267578125,137.25,135.72000122070312,136.92999267578125,4698100,136.92999267578125
ORCL,2024-08-16,136.7899932861328,137.82000732421875,136.38999938964844,137.47000122070312,4893800,137.47000122070312
ORCL,2024-08-19,137.52999877929688,137.9499969482422,136.4600067138672,137.9199981689453,3641600,137.9199981689453
ORCL,2024-08-20,137.82000732421875,139.7899932861328,137.82000732421875,139.1699981689453,3738300,139.1699981689453
ORCL,2024-08-21,138.8000030517578,140.3000030517578,138.5500030517578,140.1999969482422,3776800,140.1999969482422
ORCL,2024-08-22,140.6999969482422,141.0800018310547,137.64999389648438,138.0800018310547,5162200,138.0800018310547
ORCL,2024-08-23,138.72999572753906,139.7899932861328,137.25999450683594,139.19000244140625,4544600,139.19000244140625
ORCL,2024-08-26,139.38999938964844,139.39999389648438,138.19000244140625,138.89999389648438,2729600,138.89999389648438
ORCL,2024-08-27,137.85000610351562,139.5,137.74000549316406,138.47999572753906,3872200,138.47999572753906
ORCL,2024-08-28,138.8300018310547,138.9499969482422,136.91000366210938,137.8800048828125,3022600,137.8800048828125
ORCL,2024-08-29,139.13999938964844,141.16000366210938,138.85000610351562,139.4199981689453,4588400,139.4199981689453
ORCL,2024-08-30,140.3300018310547,141.72000122070312,140.10000610351562,141.2899932861328,7980700,141.2899932861328
TSLA,2010-06-29,1.2666670083999634,1.6666669845581055,1.1693329811096191,1.5926669836044312,281494500,1.5926669836044312
TSLA,2010-06-30,1.7193330526351929,2.0280001163482666,1.553333044052124,1.5886670351028442,257806500,1.5886670351028442
TSLA,2010-07-01,1.6666669845581055,1.7280000448226929,1.3513330221176147,1.4639999866485596,123282000,1.4639999866485596
TSLA,2010-07-02,1.5333329439163208,1.5399999618530273,1.24733304977417,1.2799999713897705,77097000,1.2799999713897705
TSLA,2010-07-06,1.3333330154418945,1.3333330154418945,1.0553330183029175,1.0740000009536743,103003500,1.0740000009536743
TSLA,2010-07-07,1.0933330059051514,1.108667016029358,0.9986670017242432,1.053333044052124,103825500,1.053333044052124
TSLA,2010-07-08,1.0759999752044678,1.1679999828338623,1.0379999876022339,1.1640000343322754,115671000,1.1640000343322754
TSLA,2010-07-09,1.1720000505447388,1.1933330297470093,1.1033329963684082,1.159999966621399,60759000,1.159999966621399
TSLA,2010-07-12,1.196666955947876,1.2046669721603394,1.1333329677581787,1.136667013168335,33037500,1.136667013168335
TSLA,2010-07-13,1.1593329906463623,1.2426669597625732,1.1266670227050781,1.2093329429626465,40201500,1.2093329429626465
TSLA,2010-07-14,1.1959999799728394,1.3433330059051514,1.184000015258789,1.3226670026779175,62928000,1.3226670026779175
TSLA,2010-07-15,1.329332947731018,1.4333330392837524,1.2666670083999634,1.3259999752044678,56097000,1.3259999752044678
TSLA,2010-07-16,1.3799999952316284,1.4199999570846558,1.3366669416427612,1.3760000467300415,39319500,1.3760000467300415
TSLA,2010-07-19,1.4246670007705688,1.4833329916000366,1.3946670293807983,1.4606670141220093,37297500,1.4606670141220093
TSLA,2010-07-20,1.4566669464111328,1.4566669464111328,1.3366669416427612,1.3533329963684082,27379500,1.3533329963684082
TSLA,2010-07-21,1.3773330450057983,1.3933329582214355,1.2999999523162842,1.3480000495910645,18787500,1.3480000495910645
TSLA,2010-07-22,1.3666670322418213,1.4166669845581055,1.3580000400543213,1.399999976158142,14367000,1.399999976158142
TSLA,2010-07-23,1.4126670360565186,1.4373329877853394,1.4040000438690186,1.4193329811096191,9804000,1.4193329811096191
TSLA,2010-07-26,1.4333330392837524,1.4333330392837524,1.3533329963684082,1.3966670036315918,13833000,1.3966670036315918
TSLA,2010-07-27,1.3940000534057617,1.4119999408721924,1.3506669998168945,1.3700000047683716,9295500,1.3700000047683716
TSLA,2010-07-28,1.3700000047683716,1.3933329582214355,1.3673330545425415,1.3813329935073853,7008000,1.3813329935073853
TSLA,2010-07-29,1.3846670389175415,1.3919999599456787,1.3333330154418945,1.3566670417785645,9240000,1.3566670417785645
TSLA,2010-07-30,1.3466670513153076,1.3626669645309448,1.303333044052124,1.329332947731018,6403500,1.329332947731018
TSLA,2010-08-02,1.3666670322418213,1.3980000019073486,1.3553329706192017,1.3946670293807983,10771500,1.3946670293807983
TSLA,2010-08-03,1.399999976158142,1.463333010673523,1.3880000114440918,1.463333010673523,18457500,1.463333010673523
TSLA,2010-08-04,1.463333010673523,1.4786670207977295,1.3899999856948853,1.4173330068588257,13695000,1.4173330068588257
TSLA,2010-08-05,1.4359999895095825,1.4366669654846191,1.3366669416427612,1.363332986831665,11943000,1.363332986831665
TSLA,2010-08-06,1.340000033378601,1.343999981880188,1.301332950592041,1.305999994277954,11128500,1.305999994277954
TSLA,2010-08-09,1.3266669511795044,1.3320000171661377,1.2966669797897339,1.3066669702529907,12190500,1.3066669702529907
TSLA,2010-08-10,1.309999942779541,1.309999942779541,1.254667043685913,1.2686669826507568,19219500,1.2686669826507568
TSLA,2010-08-11,1.246000051498413,1.2586669921875,1.190000057220459,1.1933330297470093,11964000,1.1933330297470093
TSLA,2010-08-12,1.1866669654846191,1.1933330297470093,1.1593329906463623,1.1733330488204956,10365000,1.1733330488204956
TSLA,2010-08-13,1.2120000123977661,1.2300000190734863,1.1773329973220825,1.2213330268859863,9510000,1.2213330268859863
TSLA,2010-08-16,1.2300000190734863,1.2533329725265503,1.2173329591751099,1.2519999742507935,7287000,1.2519999742507935
TSLA,2010-08-17,1.2640000581741333,1.2933330535888672,1.2519999742507935,1.2766669988632202,6718500,1.2766669988632202
TSLA,2010-08-18,1.305999994277954,1.305999994277954,1.2400000095367432,1.2513329982757568,9019500,1.2513329982757568
TSLA,2010-08-19,1.2359999418258667,1.2833329439163208,1.222000002861023,1.25266695022583,8686500,1.25266695022583
TSLA,2010-08-20,1.2433329820632935,1.2740000486373901,1.2339999675750732,1.273332953453064,4440000,1.273332953453064
TSLA,2010-08-23,1.2726670503616333,1.3593330383300781,1.2666670083999634,1.3420000076293945,16321500,1.3420000076293945
TSLA,2010-08-24,1.2833329439163208,1.3140000104904175,1.2633329629898071,1.2799999713897705,10096500,1.2799999713897705
TSLA,2010-08-25,1.2773330211639404,1.3320000171661377,1.237333059310913,1.3266669511795044,7549500,1.3266669511795044
TSLA,2010-08-26,1.3259999752044678,1.3513330221176147,1.3066669702529907,1.3166669607162476,6507000,1.3166669607162476
TSLA,2010-08-27,1.3166669607162476,1.324666976928711,1.2999999523162842,1.3133330345153809,5694000,1.3133330345153809
TSLA,2010-08-30,1.3133330345153809,1.3459999561309814,1.307332992553711,1.324666976928711,10992000,1.324666976928711
TSLA,2010-08-31,1.3106670379638672,1.3193329572677612,1.2886669635772705,1.2986669540405273,3016500,1.2986669540405273
TSLA,2010-09-01,1.3079999685287476,1.3793330192565918,1.3066669702529907,1.363332986831665,7423500,1.363332986831665
TSLA,2010-09-02,1.3580000400543213,1.4160000085830688,1.3539999723434448,1.4040000438690186,7306500,1.4040000438690186
TSLA,2010-09-03,1.391332983970642,1.4199999570846558,1.3773330450057983,1.4033329486846924,6519000,1.4033329486846924
TSLA,2010-09-07,1.3739999532699585,1.399999976158142,1.3666670322418213,1.369333028793335,3651000,1.369333028793335
TSLA,2010-09-08,1.3773330450057983,1.3966670036315918,1.3733329772949219,1.3933329582214355,4326000,1.3933329582214355
TSLA,2010-09-09,1.399999976158142,1.4033329486846924,1.3793330192565918,1.380666971206665,5643000,1.380666971206665
TSLA,2010-09-10,1.3833329677581787,1.3953330516815186,1.3173329830169678,1.3446669578552246,5799000,1.3446669578552246
TSLA,2010-09-13,1.3926670551300049,1.3933329582214355,1.3666670322418213,1.3813329935073853,5412000,1.3813329935073853
TSLA,2010-09-14,1.369333028793335,1.440000057220459,1.3686670064926147,1.4079999923706055,9820500,1.4079999923706055
TSLA,2010-09-15,1.3986669778823853,1.4666670560836792,1.3860000371932983,1.4653329849243164,10269000,1.4653329849243164
TSLA,2010-09-16,1.476667046546936,1.5440000295639038,1.3893330097198486,1.3960000276565552,40267500,1.3960000276565552
TSLA,2010-09-17,1.401332974433899,1.4213329553604126,1.3200000524520874,1.348667025566101,17977500,1.348667025566101
TSLA,2010-09-20,1.378000020980835,1.4233330488204956,1.343999981880188,1.4040000438690186,14212500,1.4040000438690186
TSLA,2010-09-21,1.3926670551300049,1.4366669654846191,1.378000020980835,1.3846670389175415,11940000,1.3846670389175415
TSLA,2010-09-22,1.391332983970642,1.3966670036315918,1.3200000524520874,1.324666976928711,14443500,1.324666976928711
TSLA,2010-09-23,1.3259999752044678,1.3426669836044312,1.2999999523162842,1.3040000200271606,10021500,1.3040000200271606
TSLA,2010-09-24,1.3300000429153442,1.3459999561309814,1.309999942779541,1.340000033378601,8683500,1.340000033378601
TSLA,2010-09-27,1.3600000143051147,1.3873330354690552,1.3366669416427612,1.3686670064926147,6279000,1.3686670064926147
TSLA,2010-09-28,1.4026670455932617,1.4326670169830322,1.3839999437332153,1.4266669750213623,18217500,1.4266669750213623
TSLA,2010-09-29,1.4126670360565186,1.4686670303344727,1.408666968345642,1.4653329849243164,29539500,1.4653329849243164
TSLA,2010-09-30,1.4666670560836792,1.476667046546936,1.3459999561309814,1.3606669902801514,32937000,1.3606669902801514
TSLA,2010-10-01,1.3793330192565918,1.3833329677581787,1.3539999723434448,1.3733329772949219,8965500,1.3733329772949219
TSLA,2010-10-04,1.3619999885559082,1.4113329648971558,1.3533329963684082,1.3993330001831055,9654000,1.3993330001831055
TSLA,2010-10-05,1.409999966621399,1.418666958808899,1.4006669521331787,1.4079999923706055,4980000,1.4079999923706055
TSLA,2010-10-06,1.4040000438690186,1.4173330068588257,1.3546669483184814,1.3639999628067017,4701000,1.3639999628067017
TSLA,2010-10-07,1.3713330030441284,1.3760000467300415,1.3559999465942383,1.3619999885559082,2115000,1.3619999885559082
TSLA,2010-10-08,1.3619999885559082,1.3860000371932983,1.3593330383300781,1.3619999885559082,4017000,1.3619999885559082
TSLA,2010-10-11,1.3626669645309448,1.3799999952316284,1.3380000591278076,1.3493330478668213,2568000,1.3493330478668213
TSLA,2010-10-12,1.3466670513153076,1.3519999980926514,1.335332989692688,1.3493330478668213,3660000,1.3493330478668213
TSLA,2010-10-13,1.3760000467300415,1.3899999856948853,1.3573329448699951,1.369333028793335,4773000,1.369333028793335
TSLA,2010-10-14,1.399999976158142,1.4019999504089355,1.3600000143051147,1.3833329677581787,4422000,1.3833329677581787
TSLA,2010-10-15,1.3926670551300049,1.3933329582214355,1.350000023841858,1.369333028793335,4270500,1.369333028793335
TSLA,2010-10-18,1.3680000305175781,1.3760000467300415,1.3480000495910645,1.348667025566101,2442000,1.348667025566101
TSLA,2010-10-19,1.3466670513153076,1.3606669902801514,1.3333330154418945,1.3366669416427612,3678000,1.3366669416427612
TSLA,2010-10-20,1.343999981880188,1.3793330192565918,1.3359999656677246,1.3766670227050781,4687500,1.3766670227050781
TSLA,2010-10-21,1.3739999532699585,1.3966670036315918,1.363332986831665,1.3833329677581787,6256500,1.3833329677581787
TSLA,2010-10-22,1.3786669969558716,1.3953330516815186,1.3700000047683716,1.3813329935073853,2416500,1.3813329935073853
TSLA,2010-10-25,1.3960000276565552,1.3986669778823853,1.3819999694824219,1.3899999856948853,1777500,1.3899999856948853
TSLA,2010-10-26,1.386667013168335,1.4579999446868896,1.3673330545425415,1.4240000247955322,9913500,1.4240000247955322
TSLA,2010-10-27,1.4166669845581055,1.425333023071289,1.3766670227050781,1.399999976158142,5347500,1.399999976158142
TSLA,2010-10-28,1.4259999990463257,1.4333330392837524,1.397333025932312,1.4126670360565186,3363000,1.4126670360565186
TSLA,2010-10-29,1.4093329906463623,1.4566669464111328,1.4033329486846924,1.4559999704360962,4209000,1.4559999704360962
TSLA,2010-11-01,1.4626669883728027,1.5166670083999634,1.420667052268982,1.4273329973220825,6837000,1.4273329973220825
TSLA,2010-11-02,1.4453330039978027,1.4586670398712158,1.4033329486846924,1.4166669845581055,4837500,1.4166669845581055
TSLA,2010-11-03,1.418666958808899,1.5,1.4106669425964355,1.4513330459594727,5589000,1.4513330459594727
TSLA,2010-11-04,1.5066670179367065,1.6886670589447021,1.476667046546936,1.659999966621399,28110000,1.659999966621399
TSLA,2010-11-05,1.6579999923706055,1.664667010307312,1.581333041191101,1.6293330192565918,15165000,1.6293330192565918
TSLA,2010-11-08,1.6333329677581787,1.6666669845581055,1.6019999980926514,1.6653330326080322,7642500,1.6653330326080322
TSLA,2010-11-09,1.6666669845581055,1.7126669883728027,1.6033329963684082,1.6419999599456787,14346000,1.6419999599456787
TSLA,2010-11-10,1.6319999694824219,1.9980000257492065,1.6033329963684082,1.957332968711853,45907500,1.957332968711853
TSLA,2010-11-11,1.9066669940948486,1.940000057220459,1.8220000267028809,1.869333028793335,29179500,1.869333028793335
TSLA,2010-11-12,1.8833329677581787,2.0333330631256104,1.8713330030441284,1.9893330335617065,40936500,1.9893330335617065
TSLA,2010-11-15,2.01466703414917,2.196000099182129,2.01466703414917,2.053333044052124,39343500,2.053333044052124
TSLA,2010-11-16,2.066667079925537,2.0933330059051514,1.8946670293807983,1.9780000448226929,20214000,1.9780000448226929
TSLA,2010-11-17,2.0133330821990967,2.049999952316284,1.9073330163955688,1.965999960899353,11250000,1.965999960899353
TSLA,2010-11-18,2.0446670055389404,2.049333095550537,1.9279999732971191,1.9926669597625732,14341500,1.9926669597625732
TSLA,2010-11-19,2.010667085647583,2.0913329124450684,1.9800000190734863,2.065999984741211,17257500,2.065999984741211
TSLA,2010-11-22,2.1046669483184814,2.2300000190734863,2.0999999046325684,2.2266669273376465,22945500,2.2266669273376465
TSLA,2010-11-23,2.2193329334259033,2.378667116165161,2.1459999084472656,2.3046669960021973,23667000,2.3046669960021973
TSLA,2010-11-24,2.351332902908325,2.3980000019073486,2.2886669635772705,2.3646669387817383,21375000,2.3646669387817383
TSLA,2010-11-26,2.373332977294922,2.4000000953674316,2.316667079925537,2.3546669483184814,5259000,2.3546669483184814
TSLA,2010-11-29,2.3606669902801514,2.396667003631592,2.2219998836517334,2.2886669635772705,17184000,2.2886669635772705
TSLA,2010-11-30,2.249332904815674,2.355333089828491,2.2273330688476562,2.355333089828491,33339000,2.355333089828491
TSLA,2010-12-01,2.3913331031799316,2.427999973297119,2.2300000190734863,2.2899999618530273,19488000,2.2899999618530273
TSLA,2010-12-02,2.2673330307006836,2.2866671085357666,2.0799999237060547,2.1566669940948486,30105000,2.1566669940948486
TSLA,2010-12-03,2.134000062942505,2.1500000953674316,2.058000087738037,2.0993330478668213,17401500,2.0993330478668213
TSLA,2010-12-06,2.0899999141693115,2.0966670513153076,1.9706670045852661,2.02066707611084,19116000,2.02066707611084
TSLA,2010-12-07,2.0326669216156006,2.1600000858306885,2.00333309173584,2.1040000915527344,19669500,2.1040000915527344
TSLA,2010-12-08,2.1653330326080322,2.1659998893737793,2.101332902908325,2.1579999923706055,9900000,2.1579999923706055
TSLA,2010-12-09,2.167332887649536,2.181333065032959,2.109999895095825,2.136667013168335,6090000,2.136667013168335
TSLA,2010-12-10,2.136667013168335,2.194667100906372,2.0753331184387207,2.101332902908325,6441000,2.101332902908325
TSLA,2010-12-13,2.109333038330078,2.118000030517578,2.0266671180725098,2.0366671085357666,6156000,2.0366671085357666
TSLA,2010-12-14,2.0193328857421875,2.0260000228881836,1.8506669998168945,1.9019999504089355,26485500,1.9019999504089355
TSLA,2010-12-15,1.9113329648971558,1.9980000257492065,1.9019999504089355,1.9733330011367798,11143500,1.9733330011367798
TSLA,2010-12-16,2,2.060667037963867,1.976667046546936,2.053999900817871,11851500,2.053999900817871
TSLA,2010-12-17,2.0893330574035645,2.1026670932769775,2.047333002090454,2.0906670093536377,12195000,2.0906670093536377
TSLA,2010-12-20,2.109333038330078,2.1459999084472656,2.0840001106262207,2.113332986831665,7851000,2.113332986831665
TSLA,2010-12-21,2.119999885559082,2.179332971572876,2.114000082015991,2.1506669521331787,11665500,2.1506669521331787
TSLA,2010-12-22,2.1500000953674316,2.190666913986206,2.113332986831665,2.175333023071289,12499500,2.175333023071289
TSLA,2010-12-23,2.0840001106262207,2.1653330326080322,1.9946670532226562,2.00600004196167,23289000,2.00600004196167
TSLA,2010-12-27,1.8680000305175781,1.9053330421447754,1.670667052268982,1.7033330202102661,139528500,1.7033330202102661
TSLA,2010-12-28,1.7233330011367798,1.7833329439163208,1.6666669845581055,1.7606669664382935,60844500,1.7606669664382935
TSLA,2010-12-29,1.8020000457763672,1.8673330545425415,1.7666670083999634,1.848667025566101,49788000,1.848667025566101
TSLA,2010-12-30,1.8466670513153076,1.8600000143051147,1.7586669921875,1.7666670083999634,30616500,1.7666670083999634
TSLA,2010-12-31,1.7713329792022705,1.8166669607162476,1.7666670083999634,1.775333046913147,21268500,1.775333046913147
TSLA,2011-01-03,1.7893329858779907,1.7999999523162842,1.726667046546936,1.7746670246124268,19245000,1.7746670246124268
TSLA,2011-01-04,1.7773330211639404,1.7966669797897339,1.7346669435501099,1.777999997138977,17811000,1.777999997138977
TSLA,2011-01-05,1.7653330564498901,1.7933330535888672,1.746000051498413,1.7886669635772705,21700500,1.7886669635772705
TSLA,2011-01-06,1.7886669635772705,1.8666670322418213,1.7873330116271973,1.858667016029358,30918000,1.858667016029358
TSLA,2011-01-07,1.8666670322418213,1.9053330421447754,1.8600000143051147,1.8826669454574585,33718500,1.8826669454574585
TSLA,2011-01-10,1.878000020980835,1.9119999408721924,1.8700000047683716,1.8966670036315918,20140500,1.8966670036315918
TSLA,2011-01-11,1.906000018119812,1.9140000343322754,1.7946670055389404,1.797333002090454,25653000,1.797333002090454
TSLA,2011-01-12,1.8006670475006104,1.8266669511795044,1.7680000066757202,1.797333002090454,14466000,1.797333002090454
TSLA,2011-01-13,1.797333002090454,1.7979999780654907,1.74399995803833,1.7480000257492065,10854000,1.7480000257492065
TSLA,2011-01-14,1.7433329820632935,1.7719999551773071,1.707332968711853,1.7166670560836792,17880000,1.7166670560836792
TSLA,2011-01-18,1.698667049407959,1.7093329429626465,1.649999976158142,1.7093329429626465,24325500,1.7093329429626465
TSLA,2011-01-19,1.6846669912338257,1.6979999542236328,1.5833330154418945,1.6019999980926514,35572500,1.6019999980926514
TSLA,2011-01-20,1.6019999980926514,1.6299999952316284,1.4913330078125,1.5080000162124634,34198500,1.5080000162124634
TSLA,2011-01-21,1.5413329601287842,1.5726670026779175,1.5140000581741333,1.5360000133514404,18255000,1.5360000133514404
TSLA,2011-01-24,1.5686670541763306,1.6540000438690186,1.5486669540405273,1.6326669454574585,24676500,1.6326669454574585
TSLA,2011-01-25,1.6433329582214355,1.6593329906463623,1.6013330221176147,1.6453330516815186,19072500,1.6453330516815186
TSLA,2011-01-26,1.647333025932312,1.658666968345642,1.6066670417785645,1.649999976158142,16198500,1.649999976158142
TSLA,2011-01-27,1.6493330001831055,1.6720000505447388,1.6353329420089722,1.6613329648971558,13435500,1.6613329648971558
TSLA,2011-01-28,1.658666968345642,1.658666968345642,1.5833330154418945,1.6006669998168945,15726000,1.6006669998168945
TSLA,2011-01-31,1.6033329963684082,1.6080000400543213,1.5666669607162476,1.6066670417785645,12454500,1.6066670417785645
TSLA,2011-02-01,1.6206669807434082,1.6486669778823853,1.5693329572677612,1.593999981880188,10617000,1.593999981880188
TSLA,2011-02-02,1.6106669902801514,1.6119999885559082,1.5779999494552612,1.5959999561309814,8542500,1.5959999561309814
TSLA,2011-02-03,1.5880000591278076,1.5933330059051514,1.5433330535888672,1.5753329992294312,7680000,1.5753329992294312
TSLA,2011-02-04,1.5626670122146606,1.5779999494552612,1.5479999780654907,1.5640000104904175,8160000,1.5640000104904175
TSLA,2011-02-07,1.5506670475006104,1.5506670475006104,1.525333046913147,1.5379999876022339,13426500,1.5379999876022339
TSLA,2011-02-08,1.585332989692688,1.6833330392837524,1.5333329439163208,1.6326669454574585,52573500,1.6326669454574585
TSLA,2011-02-09,1.608667016029358,1.6119999885559082,1.519333004951477,1.547333002090454,39534000,1.547333002090454
TSLA,2011-02-10,1.5506670475006104,1.5759999752044678,1.5206669569015503,1.5479999780654907,12541500,1.5479999780654907
TSLA,2011-02-11,1.5499999523162842,1.5833330154418945,1.5293329954147339,1.5499999523162842,9517500,1.5499999523162842
TSLA,2011-02-14,1.5759999752044678,1.6093330383300781,1.536666989326477,1.5386669635772705,19246500,1.5386669635772705
TSLA,2011-02-15,1.534000039100647,1.5446670055389404,1.503999948501587,1.5226670503616333,14305500,1.5226670503616333
TSLA,2011-02-16,1.5399999618530273,1.664667010307312,1.5379999876022339,1.6486669778823853,61726500,1.6486669778823853
TSLA,2011-02-17,1.6419999599456787,1.6993329524993896,1.5700000524520874,1.5733330249786377,39276000,1.5733330249786377
TSLA,2011-02-18,1.5553330183029175,1.565999984741211,1.5306669473648071,1.5453330278396606,35560500,1.5453330278396606
TSLA,2011-02-22,1.525333046913147,1.5333329439163208,1.4520000219345093,1.4579999446868896,30969000,1.4579999446868896
TSLA,2011-02-23,1.4786670207977295,1.5,1.4073330163955688,1.4553329944610596,24084000,1.4553329944610596
TSLA,2011-02-24,1.4520000219345093,1.5053329467773438,1.4333330392837524,1.5019999742507935,15829500,1.5019999742507935
TSLA,2011-02-25,1.5206669569015503,1.590000033378601,1.512666940689087,1.5740000009536743,20194500,1.5740000009536743
TSLA,2011-02-28,1.5826669931411743,1.6066670417785645,1.5666669607162476,1.5926669836044312,15768000,1.5926669836044312
TSLA,2011-03-01,1.6033329963684082,1.6213330030441284,1.5800000429153442,1.5959999561309814,16596000,1.5959999561309814
TSLA,2011-03-02,1.5880000591278076,1.6186670064926147,1.5820000171661377,1.6013330221176147,9949500,1.6013330221176147
TSLA,2011-03-03,1.6319999694824219,1.6526670455932617,1.6039999723434448,1.6239999532699585,9603000,1.6239999532699585
TSLA,2011-03-04,1.6319999694824219,1.6660000085830688,1.585332989692688,1.6633330583572388,23701500,1.6633330583572388
TSLA,2011-03-07,1.6619999408721924,1.6933330297470093,1.6466670036315918,1.6626670360565186,30504000,1.6626670360565186
TSLA,2011-03-08,1.6399999856948853,1.6640000343322754,1.600000023841858,1.6440000534057617,20998500,1.6440000534057617
TSLA,2011-03-09,1.6440000534057617,1.6660000085830688,1.6180000305175781,1.6480000019073486,13872000,1.6480000019073486
TSLA,2011-03-10,1.6293330192565918,1.6326669454574585,1.5820000171661377,1.6006669998168945,15255000,1.6006669998168945
TSLA,2011-03-11,1.590000033378601,1.6166670322418213,1.5686670541763306,1.6046669483184814,13962000,1.6046669483184814
TSLA,2011-03-14,1.5880000591278076,1.600000023841858,1.5466669797897339,1.5499999523162842,17490000,1.5499999523162842
TSLA,2011-03-15,1.4800000190734863,1.5306669473648071,1.4533330202102661,1.5299999713897705,19782000,1.5299999713897705
TSLA,2011-03-16,1.5240000486373901,1.5499999523162842,1.512666940689087,1.5213329792022705,17545500,1.5213329792022705
TSLA,2011-03-17,1.5493329763412476,1.562000036239624,1.5093330144882202,1.5206669569015503,13839000,1.5206669569015503
TSLA,2011-03-18,1.5460000038146973,1.5460000038146973,1.5006669759750366,1.5306669473648071,10318500,1.5306669473648071
TSLA,2011-03-21,1.536666989326477,1.536666989326477,1.50266695022583,1.5153330564498901,6175500,1.5153330564498901
TSLA,2011-03-22,1.5153330564498901,1.5240000486373901,1.4666670560836792,1.4793330430984497,8743500,1.4793330430984497
TSLA,2011-03-23,1.4739999771118164,1.4846669435501099,1.4513330459594727,1.480666995048523,6342000,1.480666995048523
TSLA,2011-03-24,1.4759999513626099,1.4919999837875366,1.4653329849243164,1.4886670112609863,6933000,1.4886670112609863
TSLA,2011-03-25,1.495332956314087,1.5333329439163208,1.4933329820632935,1.5166670083999634,8520000,1.5166670083999634
TSLA,2011-03-28,1.5133329629898071,1.5693329572677612,1.5033329725265503,1.5499999523162842,15871500,1.5499999523162842
TSLA,2011-03-29,1.553333044052124,1.600000023841858,1.547333002090454,1.5946669578552246,11331000,1.5946669578552246
TSLA,2011-03-30,1.6073329448699951,1.6326669454574585,1.534000039100647,1.5806670188903809,18349500,1.5806670188903809
TSLA,2011-03-31,1.7699999809265137,1.9140000343322754,1.7666670083999634,1.850000023841858,172767000,1.850000023841858
TSLA,2011-04-01,1.8300000429153442,1.8786669969558716,1.7713329792022705,1.7773330211639404,42972000,1.7773330211639404
TSLA,2011-04-04,1.7886669635772705,1.7999999523162842,1.6820000410079956,1.722000002861023,39139500,1.722000002861023
TSLA,2011-04-05,1.726667046546936,1.7999999523162842,1.7126669883728027,1.7799999713897705,47713500,1.7799999713897705
TSLA,2011-04-06,1.7993329763412476,1.8006670475006104,1.7200000286102295,1.7660000324249268,19324500,1.7660000324249268
TSLA,2011-04-07,1.7899999618530273,1.8626669645309448,1.7633329629898071,1.815999984741211,42154500,1.815999984741211
TSLA,2011-04-08,1.8386670351028442,1.840000033378601,1.7573330402374268,1.7660000324249268,29196000,1.7660000324249268
TSLA,2011-04-11,1.76466703414917,1.7686669826507568,1.6679999828338623,1.6846669912338257,20541000,1.6846669912338257
TSLA,2011-04-12,1.6720000505447388,1.6806670427322388,1.6200000047683716,1.6433329582214355,20361000,1.6433329582214355
TSLA,2011-04-13,1.675333023071289,1.7126669883728027,1.6540000438690186,1.6619999408721924,18172500,1.6619999408721924
TSLA,2011-04-14,1.6579999923706055,1.685333013534546,1.613332986831665,1.6759999990463257,14751000,1.6759999990463257
TSLA,2011-04-15,1.7100000381469727,1.745332956314087,1.694000005722046,1.7053329944610596,14152500,1.7053329944610596
TSLA,2011-04-18,1.675333023071289,1.7079999446868896,1.6239999532699585,1.668666958808899,15508500,1.668666958808899
TSLA,2011-04-19,1.684000015258789,1.684000015258789,1.6433329582214355,1.6773329973220825,8230500,1.6773329973220825
TSLA,2011-04-20,1.713333010673523,1.7393330335617065,1.6866669654846191,1.7166670560836792,12558000,1.7166670560836792
TSLA,2011-04-21,1.7233330011367798,1.7986669540405273,1.7059999704360962,1.7826670408248901,20791500,1.7826670408248901
TSLA,2011-04-25,1.7799999713897705,1.781999945640564,1.7313330173492432,1.7593330144882202,12013500,1.7593330144882202
TSLA,2011-04-26,1.7773330211639404,1.8166669607162476,1.753999948501587,1.7953330278396606,21000000,1.7953330278396606
TSLA,2011-04-27,1.7953330278396606,1.8240000009536743,1.775333046913147,1.8053330183029175,14953500,1.8053330183029175
TSLA,2011-04-28,1.8046669960021973,1.8459999561309814,1.7813329696655273,1.843999981880188,24000000,1.843999981880188
TSLA,2011-04-29,1.8459999561309814,1.8580000400543213,1.8279999494552612,1.840000033378601,10890000,1.840000033378601
TSLA,2011-05-02,1.840000033378601,1.8533329963684082,1.8040000200271606,1.8300000429153442,11769000,1.8300000429153442
TSLA,2011-05-03,1.8253329992294312,1.8259999752044678,1.7666670083999634,1.7913329601287842,13708500,1.7913329601287842
TSLA,2011-05-04,1.7853330373764038,1.7999999523162842,1.7166670560836792,1.7793329954147339,15667500,1.7793329954147339
TSLA,2011-05-05,1.8133330345153809,1.829332947731018,1.7446670532226562,1.762666940689087,18277500,1.762666940689087
TSLA,2011-05-06,1.7933330535888672,1.8466670513153076,1.7746670246124268,1.8079999685287476,14725500,1.8079999685287476
TSLA,2011-05-09,1.7999999523162842,1.8666670322418213,1.7899999618530273,1.8606669902801514,13746000,1.8606669902801514
TSLA,2011-05-10,1.8826669454574585,1.9299999475479126,1.8606669902801514,1.8886669874191284,23029500,1.8886669874191284
TSLA,2011-05-11,1.8799999952316284,1.886667013168335,1.7946670055389404,1.8046669960021973,14437500,1.8046669960021973
TSLA,2011-05-12,1.8046669960021973,1.8493330478668213,1.7766669988632202,1.8446669578552246,9420000,1.8446669578552246
TSLA,2011-05-13,1.8666670322418213,1.8793330192565918,1.8200000524520874,1.8366669416427612,9922500,1.8366669416427612
TSLA,2011-05-16,1.8660000562667847,1.8660000562667847,1.7699999809265137,1.773332953453064,11335500,1.773332953453064
TSLA,2011-05-17,1.7999999523162842,1.7999999523162842,1.7146669626235962,1.730666995048523,18513000,1.730666995048523
TSLA,2011-05-18,1.7400000095367432,1.76466703414917,1.7013330459594727,1.7566670179367065,10942500,1.7566670179367065
TSLA,2011-05-19,1.8020000457763672,1.8960000276565552,1.773332953453064,1.8799999952316284,39826500,1.8799999952316284
TSLA,2011-05-20,1.8839999437332153,1.8853329420089722,1.8233330249786377,1.8646670579910278,12637500,1.8646670579910278
TSLA,2011-05-23,1.841333031654358,1.841333031654358,1.7746670246124268,1.7879999876022339,12954000,1.7879999876022339
TSLA,2011-05-24,1.801332950592041,1.8333330154418945,1.773332953453064,1.7813329696655273,9205500,1.7813329696655273
TSLA,2011-05-25,1.7933330535888672,1.934000015258789,1.7446670532226562,1.9320000410079956,70396500,1.9320000410079956
TSLA,2011-05-26,1.9213329553604126,1.9839999675750732,1.8733329772949219,1.9653329849243164,50053500,1.9653329849243164
TSLA,2011-05-27,1.9693330526351929,1.9780000448226929,1.9213329553604126,1.9700000286102295,25306500,1.9700000286102295
TSLA,2011-05-31,1.9793330430984497,2.018666982650757,1.9700000286102295,2.0093328952789307,49357500,2.0093328952789307
TSLA,2011-06-01,2,2.006666898727417,1.8919999599456787,1.901332974433899,22948500,1.901332974433899
TSLA,2011-06-02,1.901332974433899,1.9546669721603394,1.9006669521331787,1.9173330068588257,14794500,1.9173330068588257
TSLA,2011-06-03,1.9966670274734497,2.0999999046325684,1.9666670560836792,2.0086669921875,93138000,2.0086669921875
TSLA,2011-06-06,2.006666898727417,2.0086669921875,1.8839999437332153,1.9133330583572388,34966500,1.9133330583572388
TSLA,2011-06-07,1.929332971572876,1.9593329429626465,1.8839999437332153,1.891332983970642,18331500,1.891332983970642
TSLA,2011-06-08,1.8960000276565552,1.9066669940948486,1.801332950592041,1.8079999685287476,25438500,1.8079999685287476
TSLA,2011-06-09,1.8286670446395874,1.8733329772949219,1.8066669702529907,1.841333031654358,24048000,1.841333031654358
TSLA,2011-06-10,1.8346669673919678,1.886667013168335,1.8233330249786377,1.8573329448699951,23499000,1.8573329448699951
TSLA,2011-06-13,1.8713330030441284,1.925333023071289,1.858667016029358,1.8953330516815186,25701000,1.8953330516815186
TSLA,2011-06-14,1.9026670455932617,1.9800000190734863,1.901332974433899,1.9066669940948486,23601000,1.9066669940948486
TSLA,2011-06-15,1.8960000276565552,1.8966670036315918,1.8046669960021973,1.8213330507278442,20175000,1.8213330507278442
TSLA,2011-06-16,1.8446669578552246,1.8666670322418213,1.715999960899353,1.7666670083999634,27633000,1.7666670083999634
TSLA,2011-06-17,1.7913329601287842,1.8466670513153076,1.7426669597625732,1.7666670083999634,25710000,1.7666670083999634
TSLA,2011-06-20,1.75266695022583,1.7640000581741333,1.7000000476837158,1.7339999675750732,23067000,1.7339999675750732
TSLA,2011-06-21,1.7493330240249634,1.848667025566101,1.7333329916000366,1.835332989692688,22440000,1.835332989692688
TSLA,2011-06-22,1.824666976928711,1.8833329677581787,1.8066669702529907,1.8140000104904175,22134000,1.8140000104904175
TSLA,2011-06-23,1.8133330345153809,1.8480000495910645,1.74733304977417,1.8473329544067383,17550000,1.8473329544067383
TSLA,2011-06-24,1.8426669836044312,1.8646670579910278,1.8173329830169678,1.8380000591278076,54127500,1.8380000591278076
TSLA,2011-06-27,1.848667025566101,1.8853329420089722,1.820667028427124,1.8306670188903809,27141000,1.8306670188903809
TSLA,2011-06-28,1.852666974067688,1.8833329677581787,1.8446669578552246,1.8739999532699585,13338000,1.8739999532699585
TSLA,2011-06-29,1.899999976158142,1.9393329620361328,1.8713330030441284,1.8860000371932983,21927000,1.8860000371932983
TSLA,2011-06-30,1.899999976158142,1.9553329944610596,1.8933329582214355,1.9420000314712524,14200500,1.9420000314712524
TSLA,2011-07-01,1.937999963760376,1.9733330011367798,1.9199999570846558,1.9346669912338257,12823500,1.9346669912338257
TSLA,2011-07-05,1.9346669912338257,1.968000054359436,1.9140000343322754,1.942667007446289,14940000,1.942667007446289
TSLA,2011-07-06,1.942667007446289,1.942667007446289,1.9033329486846924,1.9306670427322388,13903500,1.9306670427322388
TSLA,2011-07-07,1.942667007446289,2,1.934000015258789,1.9819999933242798,19918500,1.9819999933242798
TSLA,2011-07-08,1.9926669597625732,1.9926669597625732,1.906000018119812,1.920667052268982,18609000,1.920667052268982
TSLA,2011-07-11,1.8933329582214355,1.9019999504089355,1.8666670322418213,1.8899999856948853,14637000,1.8899999856948853
TSLA,2011-07-12,1.891332983970642,1.9393329620361328,1.8666670322418213,1.878000020980835,15681000,1.878000020980835
TSLA,2011-07-13,1.8953330516815186,1.935333013534546,1.8600000143051147,1.9093329906463623,15990000,1.9093329906463623
TSLA,2011-07-14,1.9019999504089355,1.9306670427322388,1.8166669607162476,1.8406670093536377,17385000,1.8406670093536377
TSLA,2011-07-15,1.852666974067688,1.8553329706192017,1.8266669511795044,1.8386670351028442,10635000,1.8386670351028442
TSLA,2011-07-18,1.8226670026779175,1.8300000429153442,1.775333046913147,1.8153330087661743,12778500,1.8153330087661743
TSLA,2011-07-19,1.8386670351028442,1.8739999532699585,1.8359999656677246,1.8593330383300781,15391500,1.8593330383300781
TSLA,2011-07-20,1.8666670322418213,2.0293331146240234,1.8533329963684082,1.9126670360565186,45724500,1.9126670360565186
TSLA,2011-07-21,1.9273329973220825,1.944000005722046,1.8733329772949219,1.9133330583572388,15172500,1.9133330583572388
TSLA,2011-07-22,1.9133330583572388,1.9693330526351929,1.9033329486846924,1.952666997909546,8752500,1.952666997909546
TSLA,2011-07-25,1.934000015258789,1.9500000476837158,1.8960000276565552,1.8993330001831055,10099500,1.8993330001831055
TSLA,2011-07-26,1.8873330354690552,1.9179999828338623,1.8646670579910278,1.8666670322418213,11409000,1.8666670322418213
TSLA,2011-07-27,1.899999976158142,1.899999976158142,1.8339999914169312,1.8426669836044312,14377500,1.8426669836044312
TSLA,2011-07-28,1.840000033378601,1.9033329486846924,1.8359999656677246,1.878000020980835,14080500,1.878000020980835
TSLA,2011-07-29,1.8533329963684082,1.8933329582214355,1.8333330154418945,1.878000020980835,14223000,1.878000020980835
TSLA,2011-08-01,1.9113329648971558,1.9320000410079956,1.880666971206665,1.9179999828338623,17473500,1.9179999828338623
TSLA,2011-08-02,1.9126670360565186,1.946666955947876,1.8179999589920044,1.8226670026779175,23241000,1.8226670026779175
TSLA,2011-08-03,1.8333330154418945,1.8553329706192017,1.75600004196167,1.8133330345153809,26917500,1.8133330345153809
TSLA,2011-08-04,1.7673330307006836,1.792667031288147,1.6446670293807983,1.649999976158142,45967500,1.649999976158142
TSLA,2011-08-05,1.6660000085830688,1.6920000314712524,1.5219999551773071,1.6160000562667847,29466000,1.6160000562667847
TSLA,2011-08-08,1.5399999618530273,1.6293330192565918,1.5399999618530273,1.5759999752044678,39127500,1.5759999752044678
TSLA,2011-08-09,1.6100000143051147,1.696666955947876,1.5800000429153442,1.670667052268982,20001000,1.670667052268982
TSLA,2011-08-10,1.6959999799728394,1.6959999799728394,1.5753329992294312,1.5880000591278076,23463000,1.5880000591278076
TSLA,2011-08-11,1.602666974067688,1.7166670560836792,1.600000023841858,1.6866669654846191,12547500,1.6866669654846191
TSLA,2011-08-12,1.7066669464111328,1.8093329668045044,1.6906670331954956,1.753999948501587,15136500,1.753999948501587
TSLA,2011-08-15,1.7746670246124268,1.7833329439163208,1.7286670207977295,1.7486670017242432,11079000,1.7486670017242432
TSLA,2011-08-16,1.7419999837875366,1.769333004951477,1.722000002861023,1.7400000095367432,8065500,1.7400000095367432
TSLA,2011-08-17,1.7593330144882202,1.7766669988632202,1.7006670236587524,1.722000002861023,9655500,1.722000002861023
TSLA,2011-08-18,1.6666669845581055,1.6766669750213623,1.564666986465454,1.6173330545425415,15849000,1.6173330545425415
TSLA,2011-08-19,1.5906670093536377,1.6146670579910278,1.4666670560836792,1.4866670370101929,20629500,1.4866670370101929
TSLA,2011-08-22,1.5406670570373535,1.5866669416427612,1.4453330039978027,1.463333010673523,14791500,1.463333010673523
TSLA,2011-08-23,1.4620000123977661,1.5406670570373535,1.4333330392837524,1.5306669473648071,13035000,1.5306669473648071
TSLA,2011-08-24,1.5399999618530273,1.5953329801559448,1.5219999551773071,1.591333031654358,10264500,1.591333031654358
TSLA,2011-08-25,1.591333031654358,1.591333031654358,1.5266669988632202,1.5406670570373535,10197000,1.5406670570373535
TSLA,2011-08-26,1.5140000581741333,1.5966670513153076,1.4713330268859863,1.5820000171661377,11427000,1.5820000171661377
TSLA,2011-08-29,1.6146670579910278,1.6566669940948486,1.6013330221176147,1.647333025932312,12051000,1.647333025932312
TSLA,2011-08-30,1.6333329677581787,1.651332974433899,1.6059999465942383,1.6419999599456787,5493000,1.6419999599456787
TSLA,2011-08-31,1.6533329486846924,1.7000000476837158,1.6186670064926147,1.6493330001831055,12357000,1.6493330001831055
TSLA,2011-09-01,1.6440000534057617,1.6579999923706055,1.5893330574035645,1.600000023841858,12721500,1.600000023841858
TSLA,2011-09-02,1.5773329734802246,1.5993330478668213,1.5119999647140503,1.5379999876022339,11548500,1.5379999876022339
TSLA,2011-09-06,1.5,1.5466669797897339,1.4859999418258667,1.5293329954147339,12147000,1.5293329954147339
TSLA,2011-09-07,1.5593329668045044,1.600000023841858,1.5520000457763672,1.5893330574035645,6888000,1.5893330574035645
TSLA,2011-09-08,1.5720000267028809,1.6019999980926514,1.5520000457763672,1.5740000009536743,7585500,1.5740000009536743
TSLA,2011-09-09,1.5579999685287476,1.5713330507278442,1.5033329725265503,1.5313329696655273,10039500,1.5313329696655273
TSLA,2011-09-12,1.5,1.5540000200271606,1.4966670274734497,1.525333046913147,8499000,1.525333046913147
TSLA,2011-09-13,1.534000039100647,1.6066670417785645,1.5166670083999634,1.6053329706192017,10897500,1.6053329706192017
TSLA,2011-09-14,1.6166670322418213,1.656000018119812,1.5859999656677246,1.6226669549942017,12462000,1.6226669549942017
TSLA,2011-09-15,1.6386669874191284,1.6619999408721924,1.621999979019165,1.6546670198440552,8439000,1.6546670198440552
TSLA,2011-09-16,1.6519999504089355,1.7226669788360596,1.6326669454574585,1.7200000286102295,21256500,1.7200000286102295
TSLA,2011-09-19,1.6633330583572388,1.7206670045852661,1.5880000591278076,1.718000054359436,17361000,1.718000054359436
TSLA,2011-09-20,1.7319999933242798,1.773332953453064,1.7113330364227295,1.7339999675750732,17706000,1.7339999675750732
TSLA,2011-09-21,1.7300000190734863,1.7966669797897339,1.713333010673523,1.7233330011367798,14814000,1.7233330011367798
TSLA,2011-09-22,1.7093329429626465,1.7406669855117798,1.658666968345642,1.7086670398712158,11637000,1.7086670398712158
TSLA,2011-09-23,1.6993329524993896,1.7746670246124268,1.690000057220459,1.7586669921875,17346000,1.7586669921875
TSLA,2011-09-26,1.7680000066757202,1.7680000066757202,1.659999966621399,1.7013330459594727,14022000,1.7013330459594727
TSLA,2011-09-27,1.7333329916000366,1.7993329763412476,1.7046669721603394,1.746000051498413,10117500,1.746000051498413
TSLA,2011-09-28,1.7333329916000366,1.7666670083999634,1.6339999437332153,1.6393330097198486,10849500,1.6393330097198486
TSLA,2011-09-29,1.7146669626235962,1.7213330268859863,1.5700000524520874,1.6080000400543213,13944000,1.6080000400543213
TSLA,2011-09-30,1.6533329486846924,1.6593329906463623,1.565999984741211,1.6260000467300415,20041500,1.6260000467300415
TSLA,2011-10-03,1.6633330583572388,1.6666669845581055,1.5499999523162842,1.5820000171661377,15348000,1.5820000171661377
TSLA,2011-10-04,1.5526670217514038,1.6213330030441284,1.5286669731140137,1.5773329734802246,18004500,1.5773329734802246
TSLA,2011-10-05,1.6019999980926514,1.7226669788360596,1.5566669702529907,1.6913330554962158,18442500,1.6913330554962158
TSLA,2011-10-06,1.6913330554962158,1.840000033378601,1.6679999828338623,1.797333002090454,26536500,1.797333002090454
TSLA,2011-10-07,1.7986669540405273,1.840000033378601,1.7366670370101929,1.7993329763412476,19674000,1.7993329763412476
TSLA,2011-10-10,1.820667028427124,1.8786669969558716,1.7999999523162842,1.858667016029358,13852500,1.858667016029358
TSLA,2011-10-11,1.8339999914169312,1.8513330221176147,1.805999994277954,1.8406670093536377,8635500,1.8406670093536377
TSLA,2011-10-12,1.8166669607162476,1.8666670322418213,1.8133330345153809,1.8533329963684082,16851000,1.8533329963684082
TSLA,2011-10-13,1.8420000076293945,1.8980000019073486,1.829332947731018,1.8626669645309448,15652500,1.8626669645309448
TSLA,2011-10-14,1.8666670322418213,1.9033329486846924,1.8173329830169678,1.8700000047683716,21007500,1.8700000047683716
TSLA,2011-10-17,1.8573329448699951,1.8666670322418213,1.8173329830169678,1.8279999494552612,11317500,1.8279999494552612
TSLA,2011-10-18,1.8200000524520874,1.8953330516815186,1.7806669473648071,1.8893330097198486,14995500,1.8893330097198486
TSLA,2011-10-19,1.8680000305175781,1.8706669807434082,1.8200000524520874,1.8380000591278076,11893500,1.8380000591278076
TSLA,2011-10-20,1.829332947731018,1.831333041191101,1.7999999523162842,1.8226670026779175,14995500,1.8226670026779175
TSLA,2011-10-21,1.8266669511795044,1.886667013168335,1.8006670475006104,1.8686670064926147,17139000,1.8686670064926147
TSLA,2011-10-24,1.8580000400543213,1.9259999990463257,1.850000023841858,1.9033329486846924,14109000,1.9033329486846924
TSLA,2011-10-25,1.8819999694824219,1.9240000247955322,1.8533329963684082,1.8833329677581787,9816000,1.8833329677581787
TSLA,2011-10-26,1.8793330192565918,1.891332983970642,1.8266669511795044,1.8653329610824585,7657500,1.8653329610824585
TSLA,2011-10-27,1.8893330097198486,1.9299999475479126,1.8739999532699585,1.9173330068588257,13041000,1.9173330068588257
TSLA,2011-10-28,1.899999976158142,2,1.8673330545425415,1.9913330078125,18960000,1.9913330078125
TSLA,2011-10-31,1.9666670560836792,1.9673329591751099,1.9166669845581055,1.9579999446868896,17010000,1.9579999446868896
TSLA,2011-11-01,1.8926670551300049,1.9279999732971191,1.8666670322418213,1.925333023071289,9528000,1.925333023071289
TSLA,2011-11-02,1.9333330392837524,1.9506670236587524,1.8833329677581787,1.9140000343322754,13129500,1.9140000343322754
TSLA,2011-11-03,2,2.1659998893737793,1.9686670303344727,2.1640000343322754,37645500,2.1640000343322754
TSLA,2011-11-04,2.0973329544067383,2.1600000858306885,2.0339999198913574,2.1540000438690186,45493500,2.1540000438690186
TSLA,2011-11-07,2.109333038330078,2.1333329677581787,2.049999952316284,2.0846669673919678,18994500,2.0846669673919678
TSLA,2011-11-08,2.0913329124450684,2.1333329677581787,2.0480000972747803,2.122667074203491,17518500,2.122667074203491
TSLA,2011-11-09,2.058000087738037,2.0993330478668213,2.0199999809265137,2.058666944503784,14305500,2.058666944503784
TSLA,2011-11-10,2.062666893005371,2.0999999046325684,2.043333053588867,2.0886669158935547,11209500,2.0886669158935547
TSLA,2011-11-11,2.126667022705078,2.299999952316284,2.0380001068115234,2.2426669597625732,58024500,2.2426669597625732
TSLA,2011-11-14,2.200000047683716,2.2360000610351562,2.1746668815612793,2.2146670818328857,19885500,2.2146670818328857
TSLA,2011-11-15,2.194667100906372,2.293333053588867,2.181999921798706,2.26200008392334,13365000,2.26200008392334
TSLA,2011-11-16,2.2320001125335693,2.3333330154418945,2.2266669273376465,2.3293330669403076,27498000,2.3293330669403076
TSLA,2011-11-17,2.299999952316284,2.326667070388794,2.2126669883728027,2.245332956314087,20239500,2.245332956314087
TSLA,2011-11-18,2.2426669597625732,2.2739999294281006,2.169332981109619,2.173332929611206,13542000,2.173332929611206
TSLA,2011-11-21,2.1626670360565186,2.1626670360565186,2.069999933242798,2.117332935333252,15474000,2.117332935333252
TSLA,2011-11-22,2.117332935333252,2.186000108718872,2.069999933242798,2.138000011444092,10989000,2.138000011444092
TSLA,2011-11-23,2.117332935333252,2.136667013168335,2.0833330154418945,2.0966670513153076,6777000,2.0966670513153076
TSLA,2011-11-25,2.103332996368408,2.1606669425964355,2.072000026702881,2.1106669902801514,3594000,2.1106669902801514
TSLA,2011-11-28,2.1333329677581787,2.2186670303344727,2.120666980743408,2.1706669330596924,10218000,2.1706669330596924
TSLA,2011-11-29,2.1659998893737793,2.204667091369629,2.1086668968200684,2.1166670322418213,8866500,2.1166670322418213
TSLA,2011-11-30,2.1666669845581055,2.1953330039978027,2.1480000019073486,2.1826670169830322,11404500,2.1826670169830322
TSLA,2011-12-01,2.171333074569702,2.2660000324249268,2.131999969482422,2.173332929611206,15453000,2.173332929611206
TSLA,2011-12-02,2.188667058944702,2.246000051498413,2.1600000858306885,2.2200000286102295,12042000,2.2200000286102295
TSLA,2011-12-05,2.23533296585083,2.3333330154418945,2.2286670207977295,2.2946670055389404,17401500,2.2946670055389404
TSLA,2011-12-06,2.2799999713897705,2.3320000171661377,2.268666982650757,2.324666976928711,14277000,2.324666976928711
TSLA,2011-12-07,2.308666944503784,2.3259999752044678,2.25333309173584,2.2793331146240234,10114500,2.2793331146240234
TSLA,2011-12-08,2.055999994277954,2.109999895095825,1.9739999771118164,2.059333086013794,49587000,2.059333086013794
TSLA,2011-12-09,2.0360000133514404,2.074666976928711,2.018666982650757,2.069333076477051,18592500,2.069333076477051
TSLA,2011-12-12,2.0293331146240234,2.041332960128784,2.001332998275757,2.0273330211639404,11380500,2.0273330211639404
TSLA,2011-12-13,2.0380001068115234,2.062000036239624,1.9273329973220825,1.963333010673523,14911500,1.963333010673523
TSLA,2011-12-14,1.9666670560836792,1.9786670207977295,1.8666670322418213,1.9019999504089355,17458500,1.9019999504089355
TSLA,2011-12-15,1.9113329648971558,1.9446669816970825,1.8746670484542847,1.9079999923706055,10504500,1.9079999923706055
TSLA,2011-12-16,1.9193329811096191,1.9286669492721558,1.8653329610824585,1.8666670322418213,15445500,1.8666670322418213
TSLA,2011-12-19,1.8726669549942017,1.899999976158142,1.824666976928711,1.850000023841858,14805000,1.850000023841858
TSLA,2011-12-20,1.8700000047683716,1.8966670036315918,1.8480000495910645,1.8600000143051147,12649500,1.8600000143051147
TSLA,2011-12-21,1.8606669902801514,1.8713330030441284,1.73533296585083,1.8380000591278076,25582500,1.8380000591278076
TSLA,2011-12-22,1.840000033378601,1.8700000047683716,1.8200000524520874,1.8513330221176147,15141000,1.8513330221176147
TSLA,2011-12-23,1.8666670322418213,1.8666670322418213,1.8346669673919678,1.8600000143051147,8871000,1.8600000143051147
TSLA,2011-12-27,1.843999981880188,1.9179999828338623,1.8426669836044312,1.9046670198440552,11662500,1.9046670198440552
TSLA,2011-12-28,1.9326670169830322,1.9493329524993896,1.869333028793335,1.9006669521331787,8628000,1.9006669521331787
TSLA,2011-12-29,1.906000018119812,1.9559999704360962,1.9033329486846924,1.9153330326080322,7323000,1.9153330326080322
TSLA,2011-12-30,1.8993330001831055,1.9320000410079956,1.8833329677581787,1.9040000438690186,5097000,1.9040000438690186
TSLA,2012-01-03,1.929332971572876,1.9666670560836792,1.8433330059051514,1.871999979019165,13921500,1.871999979019165
TSLA,2012-01-04,1.880666971206665,1.9113329648971558,1.8333330154418945,1.8473329544067383,9451500,1.8473329544067383
TSLA,2012-01-05,1.8506669998168945,1.8619999885559082,1.7899999618530273,1.8079999685287476,15082500,1.8079999685287476
TSLA,2012-01-06,1.8133330345153809,1.852666974067688,1.7606669664382935,1.7940000295639038,14794500,1.7940000295639038
TSLA,2012-01-09,1.7999999523162842,1.8326669931411743,1.7413330078125,1.8166669607162476,13455000,1.8166669607162476
TSLA,2012-01-10,1.829332947731018,1.8506669998168945,1.8166669607162476,1.841333031654358,10077000,1.841333031654358
TSLA,2012-01-11,1.841333031654358,1.8919999599456787,1.8200000524520874,1.8819999694824219,10084500,1.8819999694824219
TSLA,2012-01-12,1.8986669778823853,1.9079999923706055,1.8539999723434448,1.8833329677581787,10939500,1.8833329677581787
TSLA,2012-01-13,1.8933329582214355,1.899999976158142,1.5093330144882202,1.519333004951477,82506000,1.519333004951477
TSLA,2012-01-17,1.7746670246124268,1.8226670026779175,1.7606669664382935,1.773332953453064,69774000,1.773332953453064
TSLA,2012-01-18,1.7793329954147339,1.7920000553131104,1.75,1.7873330116271973,18903000,1.7873330116271973
TSLA,2012-01-19,1.8126670122146606,1.8493330478668213,1.7740000486373901,1.784000039100647,18694500,1.784000039100647
TSLA,2012-01-20,1.7933330535888672,1.7999999523162842,1.7599999904632568,1.773332953453064,9934500,1.773332953453064
TSLA,2012-01-23,1.7873330116271973,1.8140000104904175,1.773332953453064,1.7846670150756836,8919000,1.7846670150756836
TSLA,2012-01-24,1.775333046913147,1.8453329801559448,1.762666940689087,1.8279999494552612,12870000,1.8279999494552612
TSLA,2012-01-25,1.8179999589920044,1.8673330545425415,1.803333044052124,1.8646670579910278,9168000,1.8646670579910278
TSLA,2012-01-26,1.8713330030441284,1.972000002861023,1.8666670322418213,1.929332971572876,19066500,1.929332971572876
TSLA,2012-01-27,1.899999976158142,1.9813330173492432,1.899999976158142,1.9553329944610596,11226000,1.9553329944610596
TSLA,2012-01-30,1.965999960899353,1.9739999771118164,1.9019999504089355,1.9713330268859863,10935000,1.9713330268859863
TSLA,2012-01-31,1.9933329820632935,2,1.9246670007705688,1.937999963760376,14346000,1.937999963760376
TSLA,2012-02-01,1.937999963760376,1.9800000190734863,1.9333330392837524,1.972000002861023,7848000,1.972000002861023
TSLA,2012-02-02,1.9813330173492432,2.058666944503784,1.9739999771118164,2.016666889190674,12085500,2.016666889190674
TSLA,2012-02-03,2.0273330211639404,2.0886669158935547,2.016666889190674,2.076667070388794,11467500,2.076667070388794
TSLA,2012-02-06,2.0733330249786377,2.126667022705078,2.069999933242798,2.119999885559082,9781500,2.119999885559082
TSLA,2012-02-07,2.119999885559082,2.119999885559082,2.0546669960021973,2.1066670417785645,15324000,2.1066670417785645
TSLA,2012-02-08,2.1066670417785645,2.134000062942505,2.0859999656677246,2.128667116165161,9355500,2.128667116165161
TSLA,2012-02-09,2.1333329677581787,2.1933329105377197,2.0953330993652344,2.171999931335449,19156500,2.171999931335449
TSLA,2012-02-10,2.1506669521331787,2.1513330936431885,1.9893330335617065,2.0733330249786377,28113000,2.0733330249786377
TSLA,2012-02-13,2.103332996368408,2.1373329162597656,2.059999942779541,2.0993330478668213,17368500,2.0993330478668213
TSLA,2012-02-14,2.115999937057495,2.25266695022583,2.0933330059051514,2.2113330364227295,27162000,2.2113330364227295
TSLA,2012-02-15,2.206666946411133,2.2939999103546143,2.1513330936431885,2.240000009536743,41427000,2.240000009536743
TSLA,2012-02-16,2.233333110809326,2.3006670475006104,2.169332981109619,2.2786669731140137,33295500,2.2786669731140137
TSLA,2012-02-17,2.2660000324249268,2.3313329219818115,2.233333110809326,2.3313329219818115,20650500,2.3313329219818115
TSLA,2012-02-21,2.324666976928711,2.324666976928711,2.253999948501587,2.299999952316284,17037000,2.299999952316284
TSLA,2012-02-22,2.299999952316284,2.314666986465454,2.1666669845581055,2.2813329696655273,24819000,2.2813329696655273
TSLA,2012-02-23,2.2660000324249268,2.3313329219818115,2.237333059310913,2.302000045776367,12306000,2.302000045776367
TSLA,2012-02-24,2.2820000648498535,2.301332950592041,2.2179999351501465,2.25,14398500,2.25
TSLA,2012-02-27,2.2273330688476562,2.266666889190674,2.200000047683716,2.2413330078125,9090000,2.2413330078125
TSLA,2012-02-28,2.2426669597625732,2.2960000038146973,2.2113330364227295,2.253999948501587,9183000,2.253999948501587
TSLA,2012-02-29,2.253999948501587,2.2746670246124268,2.2093329429626465,2.2273330688476562,8035500,2.2273330688476562
TSLA,2012-03-01,2.2339999675750732,2.299999952316284,2.2206668853759766,2.2939999103546143,10552500,2.2939999103546143
TSLA,2012-03-02,2.293333053588867,2.299999952316284,2.24733304977417,2.2693328857421875,8250000,2.2693328857421875
TSLA,2012-03-05,2.2899999618530273,2.293333053588867,2.2306671142578125,2.251332998275757,7005000,2.251332998275757
TSLA,2012-03-06,2.2166669368743896,2.2186670303344727,2.1746668815612793,2.2073330879211426,8607000,2.2073330879211426
TSLA,2012-03-07,2.2079999446868896,2.2206668853759766,2.194000005722046,2.2079999446868896,5473500,2.2079999446868896
TSLA,2012-03-08,2.2073330879211426,2.2326669692993164,2.202666997909546,2.204667091369629,9499500,2.204667091369629
TSLA,2012-03-09,2.2133328914642334,2.3540000915527344,2.2133328914642334,2.315999984741211,23301000,2.315999984741211
TSLA,2012-03-12,2.312666893005371,2.419332981109619,2.3066670894622803,2.4006669521331787,29449500,2.4006669521331787
TSLA,2012-03-13,2.434000015258789,2.439332962036133,2.3666670322418213,2.4059998989105225,15024000,2.4059998989105225
TSLA,2012-03-14,2.4000000953674316,2.4000000953674316,2.319999933242798,2.3526670932769775,12772500,2.3526670932769775
TSLA,2012-03-15,2.3519999980926514,2.365333080291748,2.318666934967041,2.3333330154418945,8574000,2.3333330154418945
TSLA,2012-03-16,2.326667070388794,2.392667055130005,2.322000026702881,2.3546669483184814,10939500,2.3546669483184814
TSLA,2012-03-19,2.3506669998168945,2.3546669483184814,2.3026669025421143,2.3320000171661377,15234000,2.3320000171661377
TSLA,2012-03-20,2.3320000171661377,2.3466670513153076,2.3046669960021973,2.330667018890381,8505000,2.330667018890381
TSLA,2012-03-21,2.3293330669403076,2.353332996368408,2.3066670894622803,2.3433330059051514,9108000,2.3433330059051514
TSLA,2012-03-22,2.3313329219818115,2.3433330059051514,2.2866671085357666,2.293333053588867,7836000,2.293333053588867
TSLA,2012-03-23,2.2839999198913574,2.308666944503784,2.2100000381469727,2.2720000743865967,17559000,2.2720000743865967
TSLA,2012-03-26,2.372667074203491,2.5393331050872803,2.3359999656677246,2.493333101272583,47107500,2.493333101272583
TSLA,2012-03-27,2.4773330688476562,2.663332939147949,2.4686670303344727,2.5293331146240234,38088000,2.5293331146240234
TSLA,2012-03-28,2.518666982650757,2.562666893005371,2.4739999771118164,2.5233330726623535,14325000,2.5233330726623535
TSLA,2012-03-29,2.5460000038146973,2.5460000038146973,2.4686670303344727,2.4886670112609863,11946000,2.4886670112609863
TSLA,2012-03-30,2.501332998275757,2.5293331146240234,2.4453330039978027,2.4826669692993164,13296000,2.4826669692993164
TSLA,2012-04-02,2.4886670112609863,2.5313329696655273,2.435333013534546,2.438667058944702,15429000,2.438667058944702
TSLA,2012-04-03,2.446666955947876,2.564666986465454,2.444667100906372,2.5339999198913574,16471500,2.5339999198913574
TSLA,2012-04-04,2.351332902908325,2.365999937057495,2.312666893005371,2.3333330154418945,67227000,2.3333330154418945
TSLA,2012-04-05,2.3399999141693115,2.3626670837402344,2.2939999103546143,2.2986669540405273,22641000,2.2986669540405273
TSLA,2012-04-09,2.2733330726623535,2.2860000133514404,2.206666946411133,2.2100000381469727,24835500,2.2100000381469727
TSLA,2012-04-10,2.2100000381469727,2.256666898727417,2.140000104904175,2.1640000343322754,27715500,2.1640000343322754
TSLA,2012-04-11,2.2160000801086426,2.2193329334259033,2.134000062942505,2.2060000896453857,16582500,2.2060000896453857
TSLA,2012-04-12,2.251332998275757,2.2986669540405273,2.194667100906372,2.22933292388916,15508500,2.22933292388916
TSLA,2012-04-13,2.262666940689087,2.2693328857421875,2.190000057220459,2.239332914352417,9744000,2.239332914352417
TSLA,2012-04-16,2.2273330688476562,2.24666690826416,2.1393330097198486,2.1500000953674316,16494000,2.1500000953674316
TSLA,2012-04-17,2.1619999408721924,2.204667091369629,2.135999917984009,2.1493330001831055,16732500,2.1493330001831055
TSLA,2012-04-18,2.1393330097198486,2.183332920074463,2.1019999980926514,2.177333116531372,12346500,2.177333116531372
TSLA,2012-04-19,2.183332920074463,2.2286670207977295,2.1666669845581055,2.2106668949127197,11623500,2.2106668949127197
TSLA,2012-04-20,2.2093329429626465,2.248667001724243,2.196000099182129,2.2106668949127197,12327000,2.2106668949127197
TSLA,2012-04-23,2.190666913986206,2.197999954223633,2.114000082015991,2.129333019256592,13362000,2.129333019256592
TSLA,2012-04-24,2.121332883834839,2.146667003631592,2.066667079925537,2.121332883834839,10117500,2.121332883834839
TSLA,2012-04-25,2.138000011444092,2.1993329524993896,2.138000011444092,2.194000005722046,10683000,2.194000005722046
TSLA,2012-04-26,2.1973330974578857,2.2346670627593994,2.194000005722046,2.2326669692993164,6379500,2.2326669692993164
TSLA,2012-04-27,2.240000009536743,2.242000102996826,2.194000005722046,2.2226669788360596,8865000,2.2226669788360596
TSLA,2012-04-30,2.2179999351501465,2.2239999771118164,2.171999931335449,2.208667039871216,6208500,2.208667039871216
TSLA,2012-05-01,2.208667039871216,2.2806670665740967,2.208667039871216,2.252000093460083,9885000,2.252000093460083
TSLA,2012-05-02,2.233333110809326,2.2926669120788574,2.2260000705718994,2.262666940689087,7459500,2.262666940689087
TSLA,2012-05-03,2.260667085647583,2.266666889190674,2.1419999599456787,2.1640000343322754,12619500,2.1640000343322754
TSLA,2012-05-04,2.1546669006347656,2.1640000343322754,2.0933330059051514,2.121999979019165,18712500,2.121999979019165
TSLA,2012-05-07,2.130666971206665,2.171999931335449,2.107332944869995,2.1646668910980225,17370000,2.1646668910980225
TSLA,2012-05-08,2.1666669845581055,2.181999921798706,1.9579999446868896,2.012666940689087,46458000,2.012666940689087
TSLA,2012-05-09,2.0199999809265137,2.051332950592041,1.9839999675750732,2.003999948501587,29218500,2.003999948501587
TSLA,2012-05-10,2.197999954223633,2.312000036239624,2.1600000858306885,2.1973330974578857,83344500,2.1973330974578857
TSLA,2012-05-11,2.1659998893737793,2.22933292388916,2.1440000534057617,2.1500000953674316,18319500,2.1500000953674316
TSLA,2012-05-14,2.128000020980835,2.1419999599456787,2.00333309173584,2.003999948501587,20713500,2.003999948501587
TSLA,2012-05-15,2.0173330307006836,2.063999891281128,1.9479999542236328,1.9620000123977661,23785500,1.9620000123977661
TSLA,2012-05-16,1.972000002861023,2.01200008392334,1.925333023071289,1.9453330039978027,18856500,1.9453330039978027
TSLA,2012-05-17,1.9533330202102661,1.9859999418258667,1.8826669454574585,1.9046670198440552,17235000,1.9046670198440552
TSLA,2012-05-18,1.891332983970642,1.897333025932312,1.7886669635772705,1.8373329639434814,24247500,1.8373329639434814
TSLA,2012-05-21,1.8386670351028442,1.9506670236587524,1.8079999685287476,1.9179999828338623,22128000,1.9179999828338623
TSLA,2012-05-22,2.006666898727417,2.0893330574035645,2,2.053333044052124,35493000,2.053333044052124
TSLA,2012-05-23,2.0373330116271973,2.069999933242798,1.9666670560836792,2.068000078201294,18306000,2.068000078201294
TSLA,2012-05-24,2.0833330154418945,2.0833330154418945,1.9793330430984497,2.018666982650757,16134000,2.018666982650757
TSLA,2012-05-25,2.010667085647583,2.0273330211639404,1.946666955947876,1.987333059310913,11355000,1.987333059310913
TSLA,2012-05-29,2.000667095184326,2.128667116165161,2.000667095184326,2.1126670837402344,24750000,2.1126670837402344
TSLA,2012-05-30,2.072000026702881,2.0946669578552246,2.0160000324249268,2.0273330211639404,19608000,2.0273330211639404
TSLA,2012-05-31,2.004667043685913,2.0193328857421875,1.9166669845581055,1.9666670560836792,16780500,1.9666670560836792
TSLA,2012-06-01,1.9019999504089355,1.944000005722046,1.8506669998168945,1.8766670227050781,13287000,1.8766670227050781
TSLA,2012-06-04,1.8686670064926147,1.8940000534057617,1.807332992553711,1.858667016029358,15463500,1.858667016029358
TSLA,2012-06-05,1.8559999465942383,1.8926670551300049,1.8373329639434814,1.8606669902801514,9463500,1.8606669902801514
TSLA,2012-06-06,1.8799999952316284,1.963333010673523,1.8760000467300415,1.9479999542236328,13648500,1.9479999542236328
TSLA,2012-06-07,1.987333059310913,1.9913330078125,1.9233330488204956,1.9286669492721558,7381500,1.9286669492721558
TSLA,2012-06-08,1.9240000247955322,2.012666940689087,1.8766670227050781,2.0053329467773438,13216500,2.0053329467773438
TSLA,2012-06-11,2.02066707611084,2.066667079925537,1.9306670427322388,1.9413330554962158,9540000,1.9413330554962158
TSLA,2012-06-12,1.948667049407959,1.9893330335617065,1.920667052268982,1.9773329496383667,8535000,1.9773329496383667
TSLA,2012-06-13,1.9700000286102295,2.0426669120788574,1.9646669626235962,1.9846669435501099,12661500,1.9846669435501099
TSLA,2012-06-14,2.01200008392334,2.043333053588867,1.9079999923706055,1.9593329429626465,13083000,1.9593329429626465
TSLA,2012-06-15,1.9593329429626465,1.9966670274734497,1.920667052268982,1.99399995803833,9702000,1.99399995803833
TSLA,2012-06-18,1.996000051498413,2.1553330421447754,1.9666670560836792,2.122667074203491,18852000,2.122667074203491
TSLA,2012-06-19,2.134666919708252,2.177333116531372,2.0999999046325684,2.1393330097198486,13666500,2.1393330097198486
TSLA,2012-06-20,2.233333110809326,2.299999952316284,2.2139999866485596,2.252000093460083,51336000,2.252000093460083
TSLA,2012-06-21,2.2839999198913574,2.2853329181671143,2.122667074203491,2.1459999084472656,28378500,2.1459999084472656
TSLA,2012-06-22,2.173332929611206,2.2653329372406006,2.1640000343322754,2.25266695022583,45699000,2.25266695022583
TSLA,2012-06-25,2.262666940689087,2.2746670246124268,2.183332920074463,2.2073330879211426,22477500,2.2073330879211426
TSLA,2012-06-26,2.136667013168335,2.1566669940948486,2.0926671028137207,2.107332944869995,39208500,2.107332944869995
TSLA,2012-06-27,2.126667022705078,2.163332939147949,2.1046669483184814,2.130666971206665,15708000,2.130666971206665
TSLA,2012-06-28,2.126667022705078,2.140666961669922,2.041332960128784,2.0940001010894775,13711500,2.0940001010894775
TSLA,2012-06-29,2.186666965484619,2.186666965484619,2.066667079925537,2.0859999656677246,16887000,2.0859999656677246
TSLA,2012-07-02,2.0899999141693115,2.119999885559082,2.012666940689087,2.0266671180725098,19734000,2.0266671180725098
TSLA,2012-07-03,2.0399999618530273,2.066667079925537,2.0266671180725098,2.0439999103546143,14205000,2.0439999103546143
TSLA,2012-07-05,2.053999900817871,2.111332893371582,2.053333044052124,2.0820000171661377,18807000,2.0820000171661377
TSLA,2012-07-06,2.065999984741211,2.115333080291748,2.053333044052124,2.065999984741211,11767500,2.065999984741211
TSLA,2012-07-09,2.062666893005371,2.121999979019165,2.0446670055389404,2.0993330478668213,13657500,2.0993330478668213
TSLA,2012-07-10,2.1026670932769775,2.1653330326080322,2.059333086013794,2.0846669673919678,11376000,2.0846669673919678
TSLA,2012-07-11,2.1046669483184814,2.111999988555908,2.0673329830169678,2.1006669998168945,9579000,2.1006669998168945
TSLA,2012-07-12,2.0859999656677246,2.200666904449463,2.053333044052124,2.180000066757202,16885500,2.180000066757202
TSLA,2012-07-13,2.197999954223633,2.293333053588867,2.188667058944702,2.2833330631256104,19572000,2.2833330631256104
TSLA,2012-07-16,2.2880001068115234,2.4000000953674316,2.259999990463257,2.3973329067230225,26160000,2.3973329067230225
TSLA,2012-07-17,2.3333330154418945,2.3473329544067383,2.1586670875549316,2.2233328819274902,38539500,2.2233328819274902
TSLA,2012-07-18,2.0946669578552246,2.2446670532226562,2.070667028427124,2.1433329582214355,43228500,2.1433329582214355
TSLA,2012-07-19,2.181333065032959,2.2100000381469727,2.135999917984009,2.1513330936431885,21538500,2.1513330936431885
TSLA,2012-07-20,2.138000011444092,2.1500000953674316,2.0833330154418945,2.119333028793335,23527500,2.119333028793335
TSLA,2012-07-23,2.069999933242798,2.086667060852051,2.041332960128784,2.0439999103546143,20802000,2.0439999103546143
TSLA,2012-07-24,2.0439999103546143,2.069333076477051,1.974666953086853,1.9893330335617065,22504500,1.9893330335617065
TSLA,2012-07-25,1.9946670532226562,1.9986670017242432,1.9166669845581055,1.9299999475479126,42633000,1.9299999475479126
TSLA,2012-07-26,1.9933329820632935,2,1.8426669836044312,1.8753329515457153,33934500,1.8753329515457153
TSLA,2012-07-27,1.9140000343322754,1.9773329496383667,1.8733329772949219,1.9673329591751099,25095000,1.9673329591751099
TSLA,2012-07-30,1.9673329591751099,2.016666889190674,1.8140000104904175,1.8233330249786377,30978000,1.8233330249786377
TSLA,2012-07-31,1.8359999656677246,1.8646670579910278,1.8233330249786377,1.8279999494552612,23626500,1.8279999494552612
TSLA,2012-08-01,1.8660000562667847,1.8660000562667847,1.73533296585083,1.75,23884500,1.75
TSLA,2012-08-02,1.7893329858779907,1.7899999618530273,1.7013330459594727,1.7400000095367432,19576500,1.7400000095367432
TSLA,2012-08-03,1.7933330535888672,1.8366669416427612,1.7826670408248901,1.8179999589920044,18142500,1.8179999589920044
TSLA,2012-08-06,1.8366669416427612,1.9133330583572388,1.8366669416427612,1.8846670389175415,22923000,1.8846670389175415
TSLA,2012-08-07,1.9179999828338623,2.059999942779541,1.899999976158142,2.016666889190674,35808000,2.016666889190674
TSLA,2012-08-08,1.9933329820632935,2,1.906000018119812,1.9393329620361328,19633500,1.9393329620361328
TSLA,2012-08-09,1.968000054359436,2,1.9420000314712524,1.9606670141220093,10089000,1.9606670141220093
TSLA,2012-08-10,1.9539999961853027,1.996000051498413,1.9539999961853027,1.996000051498413,10611000,1.996000051498413
TSLA,2012-08-13,1.9793330430984497,2.086667060852051,1.940000057220459,2.078000068664551,13051500,2.078000068664551
TSLA,2012-08-14,2.049999952316284,2.078000068664551,1.9506670236587524,1.9613330364227295,11901000,1.9613330364227295
TSLA,2012-08-15,1.9593329429626465,1.9800000190734863,1.920667052268982,1.9600000381469727,7881000,1.9600000381469727
TSLA,2012-08-16,1.9686670303344727,2.0260000228881836,1.9666670560836792,2.0199999809265137,10035000,2.0199999809265137
TSLA,2012-08-17,2.0193328857421875,2.047333002090454,1.9986670017242432,2.000667095184326,7623000,2.000667095184326
TSLA,2012-08-20,2.009999990463257,2.0260000228881836,1.940000057220459,1.9673329591751099,17686500,1.9673329591751099
TSLA,2012-08-21,1.972000002861023,2,1.9333330392837524,1.9406670331954956,11424000,1.9406670331954956
TSLA,2012-08-22,1.934000015258789,2.00266695022583,1.934000015258789,1.9966670274734497,11632500,1.9966670274734497
TSLA,2012-08-23,2,2.0566670894622803,1.976667046546936,2.0486669540405273,22065000,2.0486669540405273
TSLA,2012-08-24,2.003999948501587,2.0160000324249268,1.9606670141220093,1.9666670560836792,21441000,1.9666670560836792
TSLA,2012-08-27,1.9713330268859863,1.9800000190734863,1.878000020980835,1.8880000114440918,20256000,1.8880000114440918
TSLA,2012-08-28,1.8933329582214355,1.9586670398712158,1.8666670322418213,1.9126670360565186,21040500,1.9126670360565186
TSLA,2012-08-29,1.8993330001831055,1.9093329906463623,1.8680000305175781,1.8940000534057617,12583500,1.8940000534057617
TSLA,2012-08-30,1.9066669940948486,1.9160000085830688,1.8733329772949219,1.8940000534057617,9846000,1.8940000534057617
TSLA,2012-08-31,1.9073330163955688,1.9226670265197754,1.8799999952316284,1.901332974433899,8097000,1.901332974433899
TSLA,2012-09-04,1.901332974433899,1.9326670169830322,1.8600000143051147,1.8760000467300415,11287500,1.8760000467300415
TSLA,2012-09-05,1.8673330545425415,1.899999976158142,1.8539999723434448,1.8626669645309448,9589500,1.8626669645309448
TSLA,2012-09-06,1.8666670322418213,1.9266669750213623,1.8600000143051147,1.9033329486846924,12625500,1.9033329486846924
TSLA,2012-09-07,1.9033329486846924,1.9713330268859863,1.899999976158142,1.9566669464111328,14298000,1.9566669464111328
TSLA,2012-09-10,1.946666955947876,1.9566669464111328,1.8200000524520874,1.824666976928711,22249500,1.824666976928711
TSLA,2012-09-11,1.8506669998168945,1.8773330450057983,1.8266669511795044,1.8533329963684082,15223500,1.8533329963684082
TSLA,2012-09-12,1.8600000143051147,1.9053330421447754,1.8533329963684082,1.8853329420089722,17178000,1.8853329420089722
TSLA,2012-09-13,1.9046670198440552,1.9666670560836792,1.8986669778823853,1.9653329849243164,22270500,1.9653329849243164
TSLA,2012-09-14,2,2.043333053588867,1.976667046546936,2.0260000228881836,23049000,2.0260000228881836
TSLA,2012-09-17,2.1566669940948486,2.185333013534546,2.1006669998168945,2.169332981109619,48192000,2.169332981109619
TSLA,2012-09-18,2.125333070755005,2.126667022705078,2.045332908630371,2.0893330574035645,26827500,2.0893330574035645
TSLA,2012-09-19,2.066667079925537,2.115999937057495,2.062666893005371,2.069999933242798,15727500,2.069999933242798
TSLA,2012-09-20,2.062000036239624,2.0999999046325684,2.045332908630371,2.059999942779541,13686000,2.059999942779541
TSLA,2012-09-21,2.0733330249786377,2.0993330478668213,1.9693330526351929,2.001332998275757,28050000,2.001332998275757
TSLA,2012-09-24,1.9673329591751099,2.068666934967041,1.9600000381469727,2.0439999103546143,19528500,2.0439999103546143
TSLA,2012-09-25,1.9079999923706055,1.9653329849243164,1.835332989692688,1.843999981880188,85206000,1.843999981880188
TSLA,2012-09-26,1.843999981880188,1.8933329582214355,1.8320000171661377,1.8359999656677246,22908000,1.8359999656677246
TSLA,2012-09-27,1.8546669483184814,1.9026670455932617,1.840000033378601,1.8993330001831055,26379000,1.8993330001831055
TSLA,2012-09-28,1.9153330326080322,1.9926669597625732,1.9073330163955688,1.9520000219345093,65151000,1.9520000219345093
TSLA,2012-10-01,1.9666670560836792,1.9926669597625732,1.9333330392837524,1.944000005722046,13266000,1.944000005722046
TSLA,2012-10-02,1.9520000219345093,1.9926669597625732,1.9333330392837524,1.9866670370101929,10935000,1.9866670370101929
TSLA,2012-10-03,1.9833329916000366,1.9966670274734497,1.9493329524993896,1.9533330202102661,15792000,1.9533330202102661
TSLA,2012-10-04,2,2.006666898727417,1.909999966621399,1.9600000381469727,23119500,1.9600000381469727
TSLA,2012-10-05,1.9800000190734863,1.987333059310913,1.9119999408721924,1.9259999990463257,14079000,1.9259999990463257
TSLA,2012-10-08,1.9240000247955322,1.9600000381469727,1.9073330163955688,1.9500000476837158,13345500,1.9500000476837158
TSLA,2012-10-09,1.9413330554962158,1.9413330554962158,1.8833329677581787,1.891332983970642,17895000,1.891332983970642
TSLA,2012-10-10,1.8926670551300049,1.914667010307312,1.8673330545425415,1.8933329582214355,7554000,1.8933329582214355
TSLA,2012-10-11,1.929332971572876,1.9320000410079956,1.8833329677581787,1.8880000114440918,6759000,1.8880000114440918
TSLA,2012-10-12,1.8880000114440918,1.9153330326080322,1.8333330154418945,1.8426669836044312,14814000,1.8426669836044312
TSLA,2012-10-15,1.8680000305175781,1.8700000047683716,1.7906670570373535,1.8220000267028809,22030500,1.8220000267028809
TSLA,2012-10-16,1.8446669578552246,1.8726669549942017,1.8226670026779175,1.8706669807434082,7189500,1.8706669807434082
TSLA,2012-10-17,1.8833329677581787,1.9226670265197754,1.8533329963684082,1.9213329553604126,10020000,1.9213329553604126
TSLA,2012-10-18,1.9326670169830322,1.9326670169830322,1.8519999980926514,1.869333028793335,11115000,1.869333028793335
TSLA,2012-10-19,1.8553329706192017,1.8799999952316284,1.8200000524520874,1.8493330478668213,15411000,1.8493330478668213
TSLA,2012-10-22,1.8660000562667847,1.8666670322418213,1.8240000009536743,1.8566670417785645,7053000,1.8566670417785645
TSLA,2012-10-23,1.8253329992294312,1.9040000438690186,1.824666976928711,1.8926670551300049,11235000,1.8926670551300049
TSLA,2012-10-24,1.901332974433899,1.901332974433899,1.8166669607162476,1.8279999494552612,15246000,1.8279999494552612
TSLA,2012-10-25,1.8533329963684082,1.8533329963684082,1.8300000429153442,1.8346669673919678,8665500,1.8346669673919678
TSLA,2012-10-26,1.835332989692688,1.8533329963684082,1.801332950592041,1.8253329992294312,7161000,1.8253329992294312
TSLA,2012-10-31,1.8466670513153076,1.8899999856948853,1.824666976928711,1.8753329515457153,11628000,1.8753329515457153
TSLA,2012-11-01,1.8833329677581787,1.965999960899353,1.8799999952316284,1.9500000476837158,15361500,1.9500000476837158
TSLA,2012-11-02,1.9513330459594727,1.9700000286102295,1.9033329486846924,1.9279999732971191,15454500,1.9279999732971191
TSLA,2012-11-05,1.9866670370101929,2.105333089828491,1.9553329944610596,2.0999999046325684,30733500,2.0999999046325684
TSLA,2012-11-06,2.0406670570373535,2.0799999237060547,1.9966670274734497,2.076667070388794,34860000,2.076667070388794
TSLA,2012-11-07,2.066667079925537,2.136667013168335,2.053999900817871,2.1026670932769775,25717500,2.1026670932769775
TSLA,2012-11-08,2.0673329830169678,2.125333070755005,2.062666893005371,2.0873329639434814,19110000,2.0873329639434814
TSLA,2012-11-09,2.0399999618530273,2.062000036239624,1.9900000095367432,2.0213329792022705,12945000,2.0213329792022705
TSLA,2012-11-12,2.0193328857421875,2.0946669578552246,2.010667085647583,2.0713329315185547,8338500,2.0713329315185547
TSLA,2012-11-13,2.0859999656677246,2.1333329677581787,2.0480000972747803,2.107332944869995,14974500,2.107332944869995
TSLA,2012-11-14,2.130666971206665,2.1413331031799316,2.0799999237060547,2.0920000076293945,13069500,2.0920000076293945
TSLA,2012-11-15,2.086667060852051,2.0959999561309814,2.0333330631256104,2.0546669960021973,14760000,2.0546669960021973
TSLA,2012-11-16,2.076667070388794,2.1333329677581787,2.0393331050872803,2.122667074203491,13630500,2.122667074203491
TSLA,2012-11-19,2.138000011444092,2.2166669368743896,2.122667074203491,2.194667100906372,20886000,2.194667100906372
TSLA,2012-11-20,2.186666965484619,2.206666946411133,2.127332925796509,2.200000047683716,13837500,2.200000047683716
TSLA,2012-11-21,2.1740000247955322,2.231333017349243,2.1526670455932617,2.1646668910980225,14448000,2.1646668910980225
TSLA,2012-11-23,2.173332929611206,2.188667058944702,2.113332986831665,2.1419999599456787,6454500,2.1419999599456787
TSLA,2012-11-26,2.140000104904175,2.1533329486846924,2.1080000400543213,2.1513330936431885,7437000,2.1513330936431885
TSLA,2012-11-27,2.1419999599456787,2.177333116531372,2.101332902908325,2.1433329582214355,13662000,2.1433329582214355
TSLA,2012-11-28,2.1333329677581787,2.2860000133514404,2.127332925796509,2.2153329849243164,22878000,2.2153329849243164
TSLA,2012-11-29,2.22933292388916,2.266666889190674,2.191333055496216,2.246000051498413,16551000,2.246000051498413
TSLA,2012-11-30,2.242000102996826,2.2853329181671143,2.200666904449463,2.254667043685913,21304500,2.254667043685913
TSLA,2012-12-03,2.2593328952789307,2.3333330154418945,2.233333110809326,2.308000087738037,31285500,2.308000087738037
TSLA,2012-12-04,2.2720000743865967,2.319999933242798,2.2366669178009033,2.259999990463257,18949500,2.259999990463257
TSLA,2012-12-05,2.254667043685913,2.2793331146240234,2.2386670112609863,2.24733304977417,9922500,2.24733304977417
TSLA,2012-12-06,2.254667043685913,2.319999933242798,2.233333110809326,2.259999990463257,9906000,2.259999990463257
TSLA,2012-12-07,2.2866671085357666,2.299333095550537,2.256666898727417,2.2780001163482666,9966000,2.2780001163482666
TSLA,2012-12-10,2.295332908630371,2.319999933242798,2.2786669731140137,2.3046669960021973,13947000,2.3046669960021973
TSLA,2012-12-11,2.3066670894622803,2.3666670322418213,2.297333002090454,2.3519999980926514,23589000,2.3519999980926514
TSLA,2012-12-12,2.3473329544067383,2.386667013168335,2.3299999237060547,2.3506669998168945,30957000,2.3506669998168945
TSLA,2012-12-13,2.3506669998168945,2.353332996368408,2.183332920074463,2.2406671047210693,32269500,2.2406671047210693
TSLA,2012-12-14,2.252000093460083,2.293333053588867,2.239332914352417,2.253999948501587,15345000,2.253999948501587
TSLA,2012-12-17,2.251332998275757,2.299999952316284,2.25,2.293333053588867,12373500,2.293333053588867
TSLA,2012-12-18,2.2839999198913574,2.3380000591278076,2.2839999198913574,2.305999994277954,23308500,2.305999994277954
TSLA,2012-12-19,2.316667079925537,2.3506669998168945,2.301332950592041,2.307332992553711,19482000,2.307332992553711
TSLA,2012-12-20,2.3006670475006104,2.319333076477051,2.2699999809265137,2.295332908630371,13818000,2.295332908630371
TSLA,2012-12-21,2.262666940689087,2.2780001163482666,2.2386670112609863,2.266666889190674,22386000,2.266666889190674
TSLA,2012-12-24,2.2426669597625732,2.2899999618530273,2.2366669178009033,2.2853329181671143,5637000,2.2853329181671143
TSLA,2012-12-26,2.2639999389648438,2.299999952316284,2.233333110809326,2.239332914352417,9021000,2.239332914352417
TSLA,2012-12-27,2.233333110809326,2.260667085647583,2.200000047683716,2.246000051498413,8416500,2.246000051498413
TSLA,2012-12-28,2.2253329753875732,2.243333101272583,2.2013330459594727,2.2146670818328857,6211500,2.2146670818328857
TSLA,2012-12-31,2.200000047683716,2.26466703414917,2.200000047683716,2.257999897003174,8923500,2.257999897003174
TSLA,2013-01-02,2.3333330154418945,2.363332986831665,2.313999891281128,2.357332944869995,17922000,2.357332944869995
TSLA,2013-01-03,2.3453330993652344,2.363332986831665,2.316667079925537,2.318000078201294,11130000,2.318000078201294
TSLA,2013-01-04,2.319999933242798,2.319999933242798,2.2613329887390137,2.293333053588867,10110000,2.293333053588867
TSLA,2013-01-07,2.319999933242798,2.319999933242798,2.259999990463257,2.2893331050872803,6630000,2.2893331050872803
TSLA,2013-01-08,2.299999952316284,2.299999952316284,2.2073330879211426,2.245332956314087,19260000,2.245332956314087
TSLA,2013-01-09,2.2673330307006836,2.2793331146240234,2.2266669273376465,2.2426669597625732,10470000,2.2426669597625732
TSLA,2013-01-10,2.257999897003174,2.2660000324249268,2.2253329753875732,2.23533296585083,13837500,2.23533296585083
TSLA,2013-01-11,2.2693328857421875,2.2693328857421875,2.140666961669922,2.194000005722046,23448000,2.194000005722046
TSLA,2013-01-14,2.2053329944610596,2.2253329753875732,2.190000057220459,2.2173330783843994,13876500,2.2173330783843994
TSLA,2013-01-15,2.2073330879211426,2.2833330631256104,2.2053329944610596,2.259999990463257,24363000,2.259999990463257
TSLA,2013-01-16,2.256666898727417,2.2820000648498535,2.248667001724243,2.2733330726623535,20673000,2.2733330726623535
TSLA,2013-01-17,2.2773330211639404,2.3233330249786377,2.2613329887390137,2.2920000553131104,21550500,2.2920000553131104
TSLA,2013-01-18,2.315999984741211,2.318666934967041,2.254667043685913,2.301332950592041,53326500,2.301332950592041
TSLA,2013-01-22,2.303999900817871,2.369999885559082,2.2839999198913574,2.3459999561309814,28803000,2.3459999561309814
TSLA,2013-01-23,2.3346669673919678,2.4159998893737793,2.330667018890381,2.4000000953674316,23464500,2.4000000953674316
TSLA,2013-01-24,2.4000000953674316,2.51466703414917,2.3893330097198486,2.4660000801086426,29556000,2.4660000801086426
TSLA,2013-01-25,2.4666669368743896,2.50266695022583,2.4533329010009766,2.4653329849243164,19317000,2.4653329849243164
TSLA,2013-01-28,2.4573330879211426,2.580667018890381,2.4573330879211426,2.5353329181671143,29790000,2.5353329181671143
TSLA,2013-01-29,2.5399999618530273,2.562666893005371,2.4753329753875732,2.5299999713897705,21399000,2.5299999713897705
TSLA,2013-01-30,2.5233330726623535,2.5333330631256104,2.495332956314087,2.501332998275757,14521500,2.501332998275757
TSLA,2013-01-31,2.5246670246124268,2.5246670246124268,2.4619998931884766,2.500667095184326,13521000,2.500667095184326
TSLA,2013-02-01,2.5446670055389404,2.566667079925537,2.507999897003174,2.553333044052124,16509000,2.553333044052124
TSLA,2013-02-04,2.559999942779541,2.561332941055298,2.50600004196167,2.5160000324249268,16920000,2.5160000324249268
TSLA,2013-02-05,2.5333330631256104,2.576667070388794,2.51200008392334,2.5420000553131104,19653000,2.5420000553131104
TSLA,2013-02-06,2.545332908630371,2.625999927520752,2.5266671180725098,2.611332893371582,28398000,2.611332893371582
TSLA,2013-02-07,2.6126670837402344,2.6453330516815186,2.5966670513153076,2.631999969482422,17949000,2.631999969482422
TSLA,2013-02-08,2.630000114440918,2.6666669845581055,2.609333038330078,2.615999937057495,17097000,2.615999937057495
TSLA,2013-02-11,2.5320000648498535,2.609999895095825,2.5,2.561332941055298,48994500,2.561332941055298
TSLA,2013-02-12,2.563333034515381,2.5913329124450684,2.4860000610351562,2.5260000228881836,33919500,2.5260000228881836
TSLA,2013-02-13,2.553333044052124,2.5999999046325684,2.5366671085357666,2.563333034515381,14502000,2.563333034515381
TSLA,2013-02-14,2.5759999752044678,2.5833330154418945,2.547333002090454,2.551332950592041,14860500,2.551332950592041
TSLA,2013-02-15,2.566667079925537,2.5673329830169678,2.4633328914642334,2.4693329334259033,30264000,2.4693329334259033
TSLA,2013-02-19,2.4906671047210693,2.619333028793335,2.487333059310913,2.618666887283325,40521000,2.618666887283325
TSLA,2013-02-20,2.619999885559082,2.6433329582214355,2.563999891281128,2.569333076477051,46830000,2.569333076477051
TSLA,2013-02-21,2.4326670169830322,2.4926669597625732,2.3026669025421143,2.3440001010894775,135567000,2.3440001010894775
TSLA,2013-02-22,2.381333112716675,2.4260001182556152,2.373332977294922,2.4073328971862793,38209500,2.4073328971862793
TSLA,2013-02-25,2.4100000858306885,2.450000047683716,2.2893331050872803,2.2920000553131104,43341000,2.2920000553131104
TSLA,2013-02-26,2.297333002090454,2.330667018890381,2.25333309173584,2.295332908630371,41443500,2.295332908630371
TSLA,2013-02-27,2.2939999103546143,2.3606669902801514,2.293333053588867,2.3399999141693115,29388000,2.3399999141693115
TSLA,2013-02-28,2.392667055130005,2.4066669940948486,2.291332960128784,2.322000026702881,29473500,2.322000026702881
TSLA,2013-03-01,2.3333330154418945,2.3386669158935547,2.2833330631256104,2.309999942779541,23199000,2.309999942779541
TSLA,2013-03-04,2.318000078201294,2.388667106628418,2.313333034515381,2.371999979019165,26365500,2.371999979019165
TSLA,2013-03-05,2.4000000953674316,2.4613330364227295,2.385999917984009,2.4433329105377197,31305000,2.4433329105377197
TSLA,2013-03-06,2.4673330783843994,2.5253329277038574,2.4646670818328857,2.512666940689087,17250000,2.512666940689087
TSLA,2013-03-07,2.5153329372406006,2.576667070388794,2.458667039871216,2.5486669540405273,17374500,2.5486669540405273
TSLA,2013-03-08,2.5373330116271973,2.629333019256592,2.4906671047210693,2.564666986465454,13681500,2.564666986465454
TSLA,2013-03-11,2.5913329124450684,2.629333019256592,2.576667070388794,2.6066670417785645,23692500,2.6066670417785645
TSLA,2013-03-12,2.5933330059051514,2.625333070755005,2.5899999141693115,2.6080000400543213,19126500,2.6080000400543213
TSLA,2013-03-13,2.5999999046325684,2.632667064666748,2.5873329639434814,2.5986669063568115,12330000,2.5986669063568115
TSLA,2013-03-14,2.5933330059051514,2.5940001010894775,2.4513330459594727,2.456666946411133,30315000,2.456666946411133
TSLA,2013-03-15,2.442667007446289,2.4433329105377197,2.3473329544067383,2.3526670932769775,49194000,2.3526670932769775
TSLA,2013-03-18,2.353332996368408,2.4040000438690186,2.328000068664551,2.3433330059051514,19741500,2.3433330059051514
TSLA,2013-03-19,2.3499999046325684,2.373332977294922,2.3293330669403076,2.3386669158935547,16477500,2.3386669158935547
TSLA,2013-03-20,2.3506669998168945,2.4046669006347656,2.3440001010894775,2.396667003631592,21345000,2.396667003631592
TSLA,2013-03-21,2.396667003631592,2.4706668853759766,2.382667064666748,2.4006669521331787,17194500,2.4006669521331787
TSLA,2013-03-22,2.413332939147949,2.4533329010009766,2.413332939147949,2.441333055496216,6603000,2.441333055496216
TSLA,2013-03-25,2.4733328819274902,2.568000078201294,2.4513330459594727,2.502000093460083,35682000,2.502000093460083
TSLA,2013-03-26,2.5320000648498535,2.5480000972747803,2.510667085647583,2.5239999294281006,27123000,2.5239999294281006
TSLA,2013-03-27,2.5293331146240234,2.558666944503784,2.487333059310913,2.5439999103546143,19444500,2.5439999103546143
TSLA,2013-03-28,2.5486669540405273,2.549333095550537,2.516666889190674,2.5260000228881836,17380500,2.5260000228881836
TSLA,2013-04-01,2.8239998817443848,3.111999988555908,2.7799999713897705,2.9286670684814453,211477500,2.9286670684814453
TSLA,2013-04-02,2.9066669940948486,3.0333330631256104,2.9006669521331787,2.9560000896453857,99786000,2.9560000896453857
TSLA,2013-04-03,2.873332977294922,2.8980000019073486,2.680666923522949,2.740000009536743,84654000,2.740000009536743
TSLA,2013-04-04,2.7406671047210693,2.816667079925537,2.7206668853759766,2.8006670475006104,33972000,2.8006670475006104
TSLA,2013-04-05,2.799999952316284,2.799999952316284,2.700000047683716,2.757999897003174,23286000,2.757999897003174
TSLA,2013-04-08,2.7980000972747803,2.836667060852051,2.7673330307006836,2.7886669635772705,25185000,2.7886669635772705
TSLA,2013-04-09,2.7866671085357666,2.7886669635772705,2.688667058944702,2.700000047683716,25441500,2.700000047683716
TSLA,2013-04-10,2.7133328914642334,2.8006670475006104,2.7073330879211426,2.7906670570373535,31816500,2.7906670570373535
TSLA,2013-04-11,2.803999900817871,2.9700000286102295,2.7833330631256104,2.9059998989105225,51711000,2.9059998989105225
TSLA,2013-04-12,2.8833329677581787,3.0093328952789307,2.869999885559082,2.9166669845581055,47241000,2.9166669845581055
TSLA,2013-04-15,2.9000000953674316,2.9200000762939453,2.8340001106262207,2.886667013168335,25221000,2.886667013168335
TSLA,2013-04-16,2.946000099182129,3.0759999752044678,2.927333116531372,3.0393331050872803,47706000,3.0393331050872803
TSLA,2013-04-17,3.0333330631256104,3.063333034515381,2.9693329334259033,3.0299999713897705,31777500,3.0299999713897705
TSLA,2013-04-18,3.0653328895568848,3.173332929611206,3.0260000228881836,3.131333112716675,50518500,3.131333112716675
TSLA,2013-04-19,3.1640000343322754,3.3253331184387207,3.138000011444092,3.188667058944702,45175500,3.188667058944702
TSLA,2013-04-22,3.240000009536743,3.3466670513153076,3.183332920074463,3.3459999561309814,59091000,3.3459999561309814
TSLA,2013-04-23,3.4000000953674316,3.5280001163482666,3.377332925796509,3.4006669521331787,56007000,3.4006669521331787
TSLA,2013-04-24,3.3933329582214355,3.4033329486846924,3.2653329372406006,3.361999988555908,39450000,3.361999988555908
TSLA,2013-04-25,3.3666670322418213,3.493333101272583,3.3666670322418213,3.4666669368743896,41938500,3.4666669368743896
TSLA,2013-04-26,3.5420000553131104,3.582667112350464,3.374666929244995,3.413332939147949,54331500,3.413332939147949
TSLA,2013-04-29,3.450666904449463,3.6659998893737793,3.413332939147949,3.6626670360565186,54595500,3.6626670360565186
TSLA,2013-04-30,3.733333110809326,3.878667116165161,3.5840001106262207,3.5993330478668213,82839000,3.5993330478668213
TSLA,2013-05-01,3.7326669692993164,3.7326669692993164,3.5333330631256104,3.552000045776367,41142000,3.552000045776367
TSLA,2013-05-02,3.5899999141693115,3.6846671104431152,3.5799999237060547,3.607332944869995,45756000,3.607332944869995
TSLA,2013-05-03,3.76466703414917,3.76466703414917,3.6333329677581787,3.636667013168335,50680500,3.636667013168335
TSLA,2013-05-06,3.7593328952789307,3.9773330688476562,3.700000047683716,3.9666669368743896,65500500,3.9666669368743896
TSLA,2013-05-07,4.133333206176758,4.1579999923706055,3.6746668815612793,3.700666904449463,149865000,3.700666904449463
TSLA,2013-05-08,3.8333330154418945,3.880000114440918,3.7139999866485596,3.7193329334259033,101548500,3.7193329334259033
TSLA,2013-05-09,4.674666881561279,5.051332950592041,4.245999813079834,4.626667022705078,429075000,4.626667022705078
TSLA,2013-05-10,4.6433329582214355,5.400000095367432,4.616666793823242,5.117332935333252,376239000,5.117332935333252
TSLA,2013-05-13,5.3993330001831055,5.866666793823242,5.27666711807251,5.853332996368408,336253500,5.853332996368408
TSLA,2013-05-14,6.281332969665527,6.474667072296143,5.409999847412109,5.549333095550537,557458500,5.549333095550537
TSLA,2013-05-15,5.453332901000977,5.791999816894531,5.207333087921143,5.656000137329102,253180500,5.656000137329102
TSLA,2013-05-16,6.313333034515381,6.3333330154418945,5.9106669425964355,6.150000095367432,324210000,6.150000095367432
TSLA,2013-05-17,6.1666669845581055,6.296000003814697,5.8333330154418945,6.099999904632568,285033000,6.099999904632568
TSLA,2013-05-20,6.074666976928711,6.1666669845581055,5.908667087554932,5.995999813079834,125226000,5.995999813079834
TSLA,2013-05-21,5.900000095367432,5.999332904815674,5.685332775115967,5.8393330574035645,134973000,5.8393330574035645
TSLA,2013-05-22,5.757999897003174,6.064000129699707,5.699999809265137,5.815999984741211,128520000,5.815999984741211
TSLA,2013-05-23,5.6539998054504395,6.200666904449463,5.5366668701171875,6.182000160217285,180333000,6.182000160217285
TSLA,2013-05-24,6.173333168029785,6.53000020980835,6.133333206176758,6.4720001220703125,241863000,6.4720001220703125
TSLA,2013-05-28,6.769999980926514,7.383333206176758,6.686666965484619,7.355332851409912,295378500,7.355332851409912
TSLA,2013-05-29,7.570000171661377,7.659999847412109,6.599999904632568,6.975333213806152,376492500,6.975333213806152
TSLA,2013-05-30,6.830667018890381,7.302667140960693,6.74666690826416,6.99666690826416,242005500,6.99666690826416
TSLA,2013-05-31,7.084000110626221,7.0960001945495605,6.51533317565918,6.517333030700684,227580000,6.517333030700684
TSLA,2013-06-03,6.507999897003174,6.507999897003174,5.883333206176758,6.172667026519775,287094000,6.172667026519775
TSLA,2013-06-04,6.183332920074463,6.427999973297119,6.159999847412109,6.322667121887207,132841500,6.322667121887207
TSLA,2013-06-05,6.24399995803833,6.531332969665527,5.940667152404785,6.357999801635742,183372000,6.357999801635742
TSLA,2013-06-06,6.349999904632568,6.618000030517578,6.340666770935059,6.489999771118164,142663500,6.489999771118164
TSLA,2013-06-07,6.533332824707031,6.860000133514404,6.446667194366455,6.802667140960693,160674000,6.802667140960693
TSLA,2013-06-10,6.595333099365234,6.834667205810547,6.571332931518555,6.670000076293945,138429000,6.670000076293945
TSLA,2013-06-11,6.545332908630371,6.578667163848877,6.269999980926514,6.297999858856201,110910000,6.297999858856201
TSLA,2013-06-12,6.453332901000977,6.698667049407959,6.383333206176758,6.51533317565918,137890500,6.51533317565918
TSLA,2013-06-13,6.599999904632568,6.618667125701904,6.341332912445068,6.545332908630371,89424000,6.545332908630371
TSLA,2013-06-14,6.6666669845581055,6.834667205810547,6.622000217437744,6.686666965484619,98470500,6.686666965484619
TSLA,2013-06-17,6.906667232513428,6.983333110809326,6.74666690826416,6.813333034515381,105993000,6.813333034515381
TSLA,2013-06-18,6.783332824707031,6.932000160217285,6.613333225250244,6.892666816711426,131929500,6.892666816711426
TSLA,2013-06-19,6.803999900817871,7.111332893371582,6.800666809082031,6.97866678237915,128683500,6.97866678237915
TSLA,2013-06-20,6.9766669273376465,7.142000198364258,6.630000114440918,6.710000038146973,151597500,6.710000038146973
TSLA,2013-06-21,6.913332939147949,6.913332939147949,6.5,6.636666774749756,175779000,6.636666774749756
TSLA,2013-06-24,6.433332920074463,6.857999801635742,6.353332996368408,6.765999794006348,106797000,6.765999794006348
TSLA,2013-06-25,6.873332977294922,6.946667194366455,6.703332901000977,6.826666831970215,87730500,6.826666831970215
TSLA,2013-06-26,6.920000076293945,7.058000087738037,6.843999862670898,7.047999858856201,99039000,7.047999858856201
TSLA,2013-06-27,7.116666793823242,7.349999904632568,7.075333118438721,7.283332824707031,131173500,7.283332824707031
TSLA,2013-06-28,7.23799991607666,7.296000003814697,7.113999843597412,7.157332897186279,86229000,7.157332897186279
TSLA,2013-07-01,7.2906670570373535,7.851333141326904,7.27666711807251,7.811999797821045,163554000,7.811999797821045
TSLA,2013-07-02,7.883333206176758,8.12600040435791,7.699999809265137,7.8546671867370605,180961500,7.8546671867370605
TSLA,2013-07-03,7.866666793823242,7.949999809265137,7.618000030517578,7.682666778564453,72100500,7.682666778564453
TSLA,2013-07-05,7.888000011444092,8.018667221069336,7.7133331298828125,8.005999565124512,102280500,8.005999565124512
TSLA,2013-07-08,8.091333389282227,8.145333290100098,7.921332836151123,8.107333183288574,117213000,8.107333183288574
TSLA,2013-07-09,8.309332847595215,8.354666709899902,8.12733268737793,8.229999542236328,129049500,8.229999542236328
TSLA,2013-07-10,8.212667465209961,8.216667175292969,8.052666664123535,8.15133285522461,84001500,8.15133285522461
TSLA,2013-07-11,8.3253326416015625,8.406000137329102,8.15666675567627,8.37399959564209,112254000,8.37399959564209
TSLA,2013-07-12,8.366666793823242,8.662667274475098,8.300666809082031,8.65999984741211,170160000,8.65999984741211
TSLA,2013-07-15,8.868666648864746,8.883999824523926,8.454667091369629,8.484000205993652,148836000,8.484000205993652
TSLA,2013-07-16,8.41866683959961,8.421333312988281,7.1533331871032715,7.269999980926514,485578500,7.269999980926514
TSLA,2013-07-17,7.101333141326904,8.107999801635742,6.966667175292969,8.016667366027832,390435000,8.016667366027832
TSLA,2013-07-18,8.064666748046875,8.182000160217285,7.745333194732666,7.935332775115967,170971500,7.935332775115967
TSLA,2013-07-19,7.900000095367432,8.0366668701171875,7.767333030700684,7.97866678237915,88354500,7.97866678237915
TSLA,2013-07-22,7.992667198181152,8.445332527160645,7.992000102996826,8.161999702453613,146967000,8.161999702453613
TSLA,2013-07-23,8.266667366027832,8.370667457580566,8.121333122253418,8.182666778564453,116046000,8.182666778564453
TSLA,2013-07-24,8.29800033569336,8.300000190734863,7.970666885375977,8.113332748413086,103035000,8.113332748413086
TSLA,2013-07-25,8.026666641235352,8.316666603088379,8.012666702270508,8.271332740783691,79264500,8.271332740783691
TSLA,2013-07-26,8.542667388916016,8.711999893188477,8.440667152404785,8.62600040435791,144496500,8.62600040435791
TSLA,2013-07-29,8.621333122253418,9.024666786193848,8.550000190734863,8.974666595458984,145183500,8.974666595458984
TSLA,2013-07-30,8.986666679382324,9.1660003662109375,8.545332908630371,8.78266716003418,196905000,8.78266716003418
TSLA,2013-07-31,8.838000297546387,8.998000144958496,8.763333320617676,8.95199966430664,95275500,8.95199966430664
TSLA,2013-08-01,9,9.101332664489746,8.842000007629395,9.0366668701171875,79854000,9.0366668701171875
TSLA,2013-08-02,8.97266674041748,9.216667175292969,8.9073333740234375,9.199999809265137,94048500,9.199999809265137
TSLA,2013-08-05,9.3339996337890625,9.659333229064941,9.3100004196167,9.645333290100098,153010500,9.645333290100098
TSLA,2013-08-06,9.649999618530273,9.715332984924316,9.40666675567627,9.476667404174805,138817500,9.476667404174805
TSLA,2013-08-07,9.459333419799805,9.4633331298828125,8.824000358581543,8.9486665725708,273183000,8.9486665725708
TSLA,2013-08-08,10.289999961853027,10.592000007629395,10.030667304992676,10.232000350952148,408702000,10.232000350952148
TSLA,2013-08-09,10.15999984741211,10.396666526794434,10.083333015441895,10.199999809265137,133915500,10.199999809265137
TSLA,2013-08-12,9.961999893188477,10.033332824707031,9.470000267028809,9.8253326416015625,223683000,9.8253326416015625
TSLA,2013-08-13,9.966667175292969,9.989333152770996,9.630000114440918,9.695332527160645,131233500,9.695332527160645
TSLA,2013-08-14,9.514666557312012,9.656000137329102,9.203332901000977,9.290666580200195,175407000,9.290666580200195
TSLA,2013-08-15,9.095333099365234,9.573332786560059,9,9.311332702636719,152688000,9.311332702636719
TSLA,2013-08-16,9.442000389099121,9.593999862670898,9.39799976348877,9.466667175292969,106621500,9.466667175292969
TSLA,2013-08-19,9.562000274658203,9.8253326416015625,9.522000312805176,9.65999984741211,120565500,9.65999984741211
TSLA,2013-08-20,9.90999984741211,9.985333442687988,9.800000190734863,9.9720001220703125,96273000,9.9720001220703125
TSLA,2013-08-21,10,10.02066707611084,9.75,9.857333183288574,93994500,9.857333183288574
TSLA,2013-08-22,9.947999954223633,10.498666763305664,9.87600040435791,10.473333358764648,158886000,10.473333358764648
TSLA,2013-08-23,10.466667175292969,10.819999694824219,10.333333015441895,10.78933334350586,193978500,10.78933334350586
TSLA,2013-08-26,11.010000228881836,11.533332824707031,10.683333396911621,10.947999954223633,362566500,10.947999954223633
TSLA,2013-08-27,10.819999694824219,11.25333309173584,10.729999542236328,11.133999824523926,263503500,11.133999824523926
TSLA,2013-08-28,11.27066707611084,11.433333396911621,10.883333206176758,11.096667289733887,221101500,11.096667289733887
TSLA,2013-08-29,10.947999954223633,11.183333396911621,10.833999633789062,11.070667266845703,141540000,11.070667266845703
TSLA,2013-08-30,11.091333389282227,11.280667304992676,10.93066692352295,11.266667366027832,165426000,11.266667366027832
TSLA,2013-09-03,11.5600004196167,11.579999923706055,11.09333324432373,11.262666702270508,180916500,11.262666702270508
TSLA,2013-09-04,11.317999839782715,11.441332817077637,11.037332534790039,11.374667167663574,172135500,11.374667167663574
TSLA,2013-09-05,11.34000015258789,11.433333396911621,11.216667175292969,11.328666687011719,100279500,11.328666687011719
TSLA,2013-09-06,11.23799991607666,11.313332557678223,11.010000228881836,11.131333351135254,129295500,11.131333351135254
TSLA,2013-09-09,10.874667167663574,10.966667175292969,10.567333221435547,10.713333129882812,215167500,10.713333129882812
TSLA,2013-09-10,10.763333320617676,11.166666984558105,10.708666801452637,11.091333389282227,134517000,11.091333389282227
TSLA,2013-09-11,11.093999862670898,11.19333267211914,10.808667182922363,10.90133285522461,87487500,10.90133285522461
TSLA,2013-09-12,10.933333396911621,11.11733341217041,10.700667381286621,10.995332717895508,92400000,10.995332717895508
TSLA,2013-09-13,10.851332664489746,11.091333389282227,10.810667037963867,11.03600025177002,81018000,11.03600025177002
TSLA,2013-09-16,11.199999809265137,11.390000343322754,11.05666732788086,11.10533332824707,113623500,11.10533332824707
TSLA,2013-09-17,11.005332946777344,11.227999687194824,10.890666961669922,11.081999778747559,82453500,11.081999778747559
TSLA,2013-09-18,11.137999534606934,11.16333293914795,10.946666717529297,11.08133316040039,81595500,11.08133316040039
TSLA,2013-09-19,11.386667251586914,12.031332969665527,11.272000312805176,11.861332893371582,233919000,11.861332893371582
TSLA,2013-09-20,11.926667213439941,12.388667106628418,11.904000282287598,12.22599983215332,201025500,12.22599983215332
TSLA,2013-09-23,12.298666954040527,12.36533260345459,11.807332992553711,12.074000358581543,122601000,12.074000358581543
TSLA,2013-09-24,11.942667007446289,12.330666542053223,11.84333324432373,12.155332565307617,94101000,12.155332565307617
TSLA,2013-09-25,12.237333297729492,12.420000076293945,12.033332824707031,12.349332809448242,123790500,12.349332809448242
TSLA,2013-09-26,12.446666717529297,12.645333290100098,12.37399959564209,12.576000213623047,99216000,12.576000213623047
TSLA,2013-09-27,12.501333236694336,12.751999855041504,12.428667068481445,12.726667404174805,88746000,12.726667404174805
TSLA,2013-09-30,12.600000381469727,12.966667175292969,12.533332824707031,12.891332626342773,133870500,12.891332626342773
TSLA,2013-10-01,12.93066692352295,12.9486665725708,12.557999610900879,12.866666793823242,116338500,12.866666793823242
TSLA,2013-10-02,12.572667121887207,12.788666725158691,11.69333267211914,12.063332557678223,311631000,12.063332557678223
TSLA,2013-10-03,11.670000076293945,11.97933292388916,11.199999809265137,11.553999900817871,357247500,11.553999900817871
TSLA,2013-10-04,11.760000228881836,12.078666687011719,11.510000228881836,12.065333366394043,216210000,12.065333366394043
TSLA,2013-10-07,12.163999557495117,12.4486665725708,12.017333030700684,12.204667091369629,172284000,12.204667091369629
TSLA,2013-10-08,12.293333053588867,12.395333290100098,11.547332763671875,11.648667335510254,206358000,11.648667335510254
TSLA,2013-10-09,11.648667335510254,11.666000366210938,10.766667366027832,11.251999855041504,229747500,11.251999855041504
TSLA,2013-10-10,11.53933334350586,11.716667175292969,11.312666893005371,11.528667449951172,133258500,11.528667449951172
TSLA,2013-10-11,11.516667366027832,11.952667236328125,11.41333293914795,11.91333293914795,124666500,11.91333293914795
TSLA,2013-10-14,11.666666984558105,12.166666984558105,11.609999656677246,11.981332778930664,116544000,11.981332778930664
TSLA,2013-10-15,12.35200023651123,12.586000442504883,12.211999893188477,12.262666702270508,164677500,12.262666702270508
TSLA,2013-10-16,12.326666831970215,12.486666679382324,12.13933277130127,12.237333297729492,123081000,12.237333297729492
TSLA,2013-10-17,12.236000061035156,12.319999694824219,12.065999984741211,12.186667442321777,100575000,12.186667442321777
TSLA,2013-10-18,12.276666641235352,12.397333145141602,12.168000221252441,12.226667404174805,88962000,12.226667404174805
TSLA,2013-10-21,12.218667030334473,12.22599983215332,11.399999618530273,11.506667137145996,172981500,11.506667137145996
TSLA,2013-10-22,11.366666793823242,11.85200023651123,11.074000358581543,11.435999870300293,170800500,11.435999870300293
TSLA,2013-10-23,11.260666847229004,11.454000473022461,10.676667213439941,10.966667175292969,199806000,10.966667175292969
TSLA,2013-10-24,11,11.633333206176758,10.85533332824707,11.543333053588867,162385500,11.543333053588867
TSLA,2013-10-25,11.61400032043457,11.633333206176758,11.119999885559082,11.310667037963867,113932500,11.310667037963867
TSLA,2013-10-28,11.345333099365234,11.366666793823242,10.813332557678223,10.857333183288574,117625500,10.857333183288574
TSLA,2013-10-29,10.850666999816895,11.029999732971191,10.199999809265137,10.964667320251465,211675500,10.964667320251465
TSLA,2013-10-30,10.975333213806152,11.178667068481445,10.54466724395752,10.614666938781738,126027000,10.614666938781738
TSLA,2013-10-31,10.378000259399414,10.829333305358887,10.220000267028809,10.662667274475098,140007000,10.662667274475098
TSLA,2013-11-01,10.866666793823242,11.0600004196167,10.694000244140625,10.811332702636719,107709000,10.811332702636719
TSLA,2013-11-04,11,11.692667007446289,10.947999954223633,11.680000305175781,196806000,11.680000305175781
TSLA,2013-11-05,12,12.095333099365234,11.423999786376953,11.787332534790039,337006500,11.787332534790039
TSLA,2013-11-06,10.320667266845703,10.715332984924316,9.756667137145996,10.077333450317383,466075500,10.077333450317383
TSLA,2013-11-07,9.612667083740234,9.710000038146973,9.1746673583984375,9.317999839782715,334270500,9.317999839782715
TSLA,2013-11-08,9.09866714477539,9.373332977294922,8.821332931518555,9.196666717529297,337168500,9.196666717529297
TSLA,2013-11-11,9.399999618530273,9.694666862487793,9.140000343322754,9.646666526794434,209964000,9.646666526794434
TSLA,2013-11-12,9.645999908447266,9.646666526794434,9.078666687011719,9.186667442321777,224778000,9.186667442321777
TSLA,2013-11-13,9.38933277130127,9.4913330078125,9.089332580566406,9.24666690826416,189874500,9.24666690826416
TSLA,2013-11-14,9.261333465576172,9.359999656677246,8.940667152404785,9.173333168029785,183055500,9.173333168029785
TSLA,2013-11-15,9.123332977294922,9.196666717529297,8.956666946411133,9.029999732971191,148503000,9.029999732971191
TSLA,2013-11-18,9.017999649047852,9.029999732971191,7.973999977111816,8.10533332824707,347073000,8.10533332824707
TSLA,2013-11-19,7.961999893188477,8.600000381469727,7.947999954223633,8.406000137329102,297243000,8.406000137329102
TSLA,2013-11-20,8.405332565307617,8.49666690826416,7.937333106994629,8.074000358581543,207744000,8.074000358581543
TSLA,2013-11-21,8.192667007446289,8.31933307647705,8.016667366027832,8.140000343322754,178557000,8.140000343322754
TSLA,2013-11-22,8.10533332824707,8.183333396911621,7.861999988555908,8.092000007629395,166450500,8.092000007629395
TSLA,2013-11-25,8.300000190734863,8.38933277130127,8.020000457763672,8.055999755859375,154009500,8.055999755859375
TSLA,2013-11-26,7.958666801452637,8.1813325881958,7.739999771118164,8.033332824707031,208282500,8.033332824707031
TSLA,2013-11-27,8.087332725524902,8.4633331298828125,7.9679999351501465,8.462667465209961,185514000,8.462667465209961
TSLA,2013-11-29,8.65133285522461,8.706000328063965,8.465332984924316,8.485333442687988,145743000,8.485333442687988
TSLA,2013-12-02,8.423333168029785,8.569999694824219,8.26200008392334,8.2779998779296875,116268000,8.2779998779296875
TSLA,2013-12-03,8.845333099365234,9.662667274475098,8.772666931152344,9.646666526794434,385236000,9.646666526794434
TSLA,2013-12-04,9.621333122253418,9.628666877746582,9.142000198364258,9.263333320617676,197215500,9.263333320617676
TSLA,2013-12-05,9.34333324432373,9.55666732788086,9.300000190734863,9.36533260345459,139326000,9.36533260345459
TSLA,2013-12-06,9.434000015258789,9.499333381652832,9.08666706085205,9.1573333740234375,118644000,9.1573333740234375
TSLA,2013-12-09,9.133333206176758,9.446666717529297,8.947333335876465,9.4399995803833,135922500,9.4399995803833
TSLA,2013-12-10,9.33666706085205,9.724666595458984,9.324000358581543,9.47933292388916,161223000,9.47933292388916
TSLA,2013-12-11,9.458666801452637,9.5366668701171875,9.299332618713379,9.3100004196167,107067000,9.3100004196167
TSLA,2013-12-12,9.313332557678223,9.88266658782959,9.235333442687988,9.83133316040039,161517000,9.83133316040039
TSLA,2013-12-13,9.869999885559082,10.119999885559082,9.821332931518555,9.84333324432373,158878500,9.84333324432373
TSLA,2013-12-16,9.898667335510254,10.028667449951172,9.739999771118164,9.862667083740234,100129500,9.862667083740234
TSLA,2013-12-17,9.838666915893555,10.308667182922363,9.754667282104492,10.163999557495117,157425000,10.163999557495117
TSLA,2013-12-18,10.149333000183105,10.326666831970215,9.729999542236328,9.86533260345459,173728500,9.86533260345459
TSLA,2013-12-19,9.793333053588867,9.800000190734863,9.273332595825195,9.381333351135254,191100000,9.381333351135254
TSLA,2013-12-20,9.438667297363281,9.623332977294922,9.438667297363281,9.549332618713379,111189000,9.549332618713379
TSLA,2013-12-23,9.65666675567627,9.749333381652832,9.506667137145996,9.569999694824219,80782500,9.569999694824219
TSLA,2013-12-24,10,10.33133316040039,9.98799991607666,10.093999862670898,149122500,10.093999862670898
TSLA,2013-12-26,10.336000442504883,10.533332824707031,10.28600025177002,10.366666793823242,106942500,10.366666793823242
TSLA,2013-12-27,10.353333473205566,10.366666793823242,10.053333282470703,10.074666976928711,81903000,10.074666976928711
TSLA,2013-12-30,10.074666976928711,10.320667266845703,10.050000190734863,10.162667274475098,67012500,10.162667274475098
TSLA,2013-12-31,10.154666900634766,10.213333129882812,9.910667419433594,10.028667449951172,63936000,10.028667449951172
TSLA,2014-01-02,9.986666679382324,10.165332794189453,9.770000457763672,10.006667137145996,92826000,10.006667137145996
TSLA,2014-01-03,10,10.145999908447266,9.90666675567627,9.970666885375977,70425000,9.970666885375977
TSLA,2014-01-06,10,10.026666641235352,9.682666778564453,9.800000190734863,80416500,9.800000190734863
TSLA,2014-01-07,9.841333389282227,10.026666641235352,9.683333396911621,9.957332611083984,75511500,9.957332611083984
TSLA,2014-01-08,9.923333168029785,10.24666690826416,9.917332649230957,10.085332870483398,92448000,10.085332870483398
TSLA,2014-01-09,10.166666984558105,10.228667259216309,9.789999961853027,9.835332870483398,80730000,9.835332870483398
TSLA,2014-01-10,9.897333145141602,9.926667213439941,9.483332633972168,9.714667320251465,111691500,9.714667320251465
TSLA,2014-01-13,9.718667030334473,9.800000190734863,9.187999725341797,9.28933334350586,94741500,9.28933334350586
TSLA,2014-01-14,9.366666793823242,10.800000190734863,9.111332893371582,10.751333236694336,414105000,10.751333236694336
TSLA,2014-01-15,11.229999542236328,11.482000350952148,10.80666732788086,10.942000389099121,306984000,10.942000389099121
TSLA,2014-01-16,10.833333015441895,11.513333320617676,10.826666831970215,11.39799976348877,179391000,11.39799976348877
TSLA,2014-01-17,11.345999717712402,11.546667098999023,11.196666717529297,11.333999633789062,138093000,11.333999633789062
TSLA,2014-01-21,11.416000366210938,11.81933307647705,11.387332916259766,11.778667449951172,146020500,11.778667449951172
TSLA,2014-01-22,11.854000091552734,12.021332740783691,11.650667190551758,11.904000282287598,105339000,11.904000282287598
TSLA,2014-01-23,11.815333366394043,12.158666610717773,11.561332702636719,12.100000381469727,118011000,12.100000381469727
TSLA,2014-01-24,11.856666564941406,12.031999588012695,11.5686674118042,11.640000343322754,114964500,11.640000343322754
TSLA,2014-01-27,11.677332878112793,11.861332893371582,10.980667114257812,11.307999610900879,130746000,11.307999610900879
TSLA,2014-01-28,11.433333396911621,11.932000160217285,11.399999618530273,11.892000198364258,91401000,11.892000198364258
TSLA,2014-01-29,11.686667442321777,11.939332962036133,11.541999816894531,11.682000160217285,89032500,11.682000160217285
TSLA,2014-01-30,11.866666793823242,12.3186674118042,11.800666809082031,12.189332962036133,128475000,12.189332962036133
TSLA,2014-01-31,11.923333168029785,12.399999618530273,11.900667190551758,12.093999862670898,97632000,12.093999862670898
TSLA,2014-02-03,12.192667007446289,12.325332641601562,11.677332878112793,11.807332992553711,101473500,11.807332992553711
TSLA,2014-02-04,12.046667098999023,12.106666564941406,11.74666690826416,11.915332794189453,70294500,11.915332794189453
TSLA,2014-02-05,11.886667251586914,12.03933334350586,11.290666580200195,11.628000259399414,109020000,11.628000259399414
TSLA,2014-02-06,11.75333309173584,12.007332801818848,11.733332633972168,11.892000198364258,87624000,11.892000198364258
TSLA,2014-02-07,12.067333221435547,12.442000389099121,11.973333358764648,12.435333251953125,133927500,12.435333251953125
TSLA,2014-02-10,12.62266731262207,13.286666870117188,12.621333122253418,13.104000091552734,194560500,13.104000091552734
TSLA,2014-02-11,13.264666557312012,13.479999542236328,12.846667289733887,13.107999801635742,160648500,13.107999801635742
TSLA,2014-02-12,13.052000045776367,13.218000411987305,12.954667091369629,13.021332740783691,77605500,13.021332740783691
TSLA,2014-02-13,12.88933277130127,13.514666557312012,12.883333206176758,13.308667182922363,120439500,13.308667182922363
TSLA,2014-02-14,13.206666946411133,13.458666801452637,13.133333206176758,13.215332984924316,92370000,13.215332984924316
TSLA,2014-02-18,13.682666778564453,13.733332633972168,13.423999786376953,13.579999923706055,139992000,13.579999923706055
TSLA,2014-02-19,13.579999923706055,13.579999923706055,12.894000053405762,12.909333229064941,242535000,12.909333229064941
TSLA,2014-02-20,14.333999633789062,14.347332954406738,13.751333236694336,13.998000144958496,270034500,13.998000144958496
TSLA,2014-02-21,14.109333038330078,14.26533317565918,13.946000099182129,13.973333358764648,117282000,13.973333358764648
TSLA,2014-02-24,13.917332649230957,14.557332992553711,13.887999534606934,14.510000228881836,124176000,14.510000228881836
TSLA,2014-02-25,15.333333015441895,17.280000686645508,15.229999542236328,16.53333282470703,490225500,16.53333282470703
TSLA,2014-02-26,17.238666534423828,17.666667938232422,16.5,16.866666793823242,369069000,16.866666793823242
TSLA,2014-02-27,17.416667938232422,17.459999084472656,16.55533218383789,16.836000442504883,269187000,16.836000442504883
TSLA,2014-02-28,16.643333435058594,16.845333099365234,16.170000076293945,16.320667266845703,218847000,16.320667266845703
TSLA,2014-03-03,15.817333221435547,16.77666664123535,15.666000366210938,16.70400047302246,196339500,16.70400047302246
TSLA,2014-03-04,17.23200035095215,17.333332061767578,16.85533332824707,16.98933219909668,131184000,16.98933219909668
TSLA,2014-03-05,17.114667892456055,17.132667541503906,16.786666870117188,16.8439998626709,89035500,16.8439998626709
TSLA,2014-03-06,16.94266700744629,17.166667938232422,16.6299991607666,16.862667083740234,110416500,16.862667083740234
TSLA,2014-03-07,16.862667083740234,16.989999771118164,16.29400062561035,16.413999557495117,117184500,16.413999557495117
TSLA,2014-03-10,16.18000030517578,16.200000762939453,15.737333297729492,15.922666549682617,115921500,15.922666549682617
TSLA,2014-03-11,15.766667366027832,16.30666732788086,15.495332717895508,15.62733268737793,132151500,15.62733268737793
TSLA,2014-03-12,15.433333396911621,16.5,15.407333374023438,16.099332809448242,146316000,16.099332809448242
TSLA,2014-03-13,16.252666473388672,16.279333114624023,15.600000381469727,15.852666854858398,93544500,15.852666854858398
TSLA,2014-03-14,15.685999870300293,15.795999526977539,15.221332550048828,15.39799976348877,124345500,15.39799976348877
TSLA,2014-03-17,15.66333293914795,15.862000465393066,15.366666793823242,15.59866714477539,88689000,15.59866714477539
TSLA,2014-03-18,15.796667098999023,16.100000381469727,15.668000221252441,16.002666473388672,93634500,16.002666473388672
TSLA,2014-03-19,16.092666625976562,16.10333251953125,15.567333221435547,15.72266674041748,76069500,15.72266674041748
TSLA,2014-03-20,15.744000434875488,15.949999809265137,15.557332992553711,15.660667419433594,57268500,15.660667419433594
TSLA,2014-03-21,15.73466682434082,15.74666690826416,15.166666984558105,15.259332656860352,123253500,15.259332656860352
TSLA,2014-03-24,15.316666603088379,15.326666831970215,14.017999649047852,14.678000450134277,169932000,14.678000450134277
TSLA,2014-03-25,14.942667007446289,15.136667251586914,14.526666641235352,14.696000099182129,117981000,14.696000099182129
TSLA,2014-03-26,14.796667098999023,14.84000015258789,14.09000015258789,14.197333335876465,103609500,14.197333335876465
TSLA,2014-03-27,14.157999992370605,14.239999771118164,13.533332824707031,13.821332931518555,142435500,13.821332931518555
TSLA,2014-03-28,14.186667442321777,14.447999954223633,14.017999649047852,14.157999992370605,145272000,14.157999992370605
TSLA,2014-03-31,14.433333396911621,14.449999809265137,13.759332656860352,13.896666526794434,125700000,13.896666526794434
TSLA,2014-04-01,13.934666633605957,14.543999671936035,13.905332565307617,14.464667320251465,110571000,14.464667320251465
TSLA,2014-04-02,14.666666984558105,15.392666816711426,14.536666870117188,15.352666854858398,161734500,15.352666854858398
TSLA,2014-04-03,15.353333473205566,15.715332984924316,14.800000190734863,15.026666641235352,163855500,15.026666641235352
TSLA,2014-04-04,15.067333221435547,15.218000411987305,14.083333015441895,14.148667335510254,170184000,14.148667335510254
TSLA,2014-04-07,13.720666885375977,14.41333293914795,13.567333221435547,13.834667205810547,147832500,13.834667205810547
TSLA,2014-04-08,14.00333309173584,14.432666778564453,13.761333465576172,14.36400032043457,103339500,14.36400032043457
TSLA,2014-04-09,14.450667381286621,14.563332557678223,14.059332847595215,14.461999893188477,77368500,14.461999893188477
TSLA,2014-04-10,14.454667091369629,14.5,13.586000442504883,13.612667083740234,108172500,13.612667083740234
TSLA,2014-04-11,13.37399959564209,13.800000190734863,13.239999771118164,13.585332870483398,136008000,13.585332870483398
TSLA,2014-04-14,13.84000015258789,13.895999908447266,12.96066665649414,13.206000328063965,115545000,13.206000328063965
TSLA,2014-04-15,13.272666931152344,13.28600025177002,12.288000106811523,12.927332878112793,204889500,12.927332878112793
TSLA,2014-04-16,13.133333206176758,13.332667350769043,12.721332550048828,13.27400016784668,108033000,13.27400016784668
TSLA,2014-04-17,13.307332992553711,13.486000061035156,12.938667297363281,13.208000183105469,88902000,13.208000183105469
TSLA,2014-04-21,13.138667106628418,13.74666690826416,12.933333396911621,13.625332832336426,78873000,13.625332832336426
TSLA,2014-04-22,13.757332801818848,14.621999740600586,13.667332649230957,14.576000213623047,147070500,14.576000213623047
TSLA,2014-04-23,14.42199993133545,14.449333190917969,13.800000190734863,13.866000175476074,109434000,13.866000175476074
TSLA,2014-04-24,14.053999900817871,14.186667442321777,13.546667098999023,13.857333183288574,82428000,13.857333183288574
TSLA,2014-04-25,13.466667175292969,13.779999732971191,13.176667213439941,13.323332786560059,104950500,13.323332786560059
TSLA,2014-04-28,13.333333015441895,13.586000442504883,12.699999809265137,13.234000205993652,105630000,13.234000205993652
TSLA,2014-04-29,13.21399974822998,13.8100004196167,13.035332679748535,13.79466724395752,86686500,13.79466724395752
TSLA,2014-04-30,13.573332786560059,13.87733268737793,13.41866683959961,13.859333038330078,66609000,13.859333038330078
TSLA,2014-05-01,13.805333137512207,14.267999649047852,13.712667465209961,13.84866714477539,81598500,13.84866714477539
TSLA,2014-05-02,13.90666675567627,14.090666770935059,13.767999649047852,14.060667037963867,61302000,14.060667037963867
TSLA,2014-05-05,13.965332984924316,14.512666702270508,13.90133285522461,14.440667152404785,77205000,14.440667152404785
TSLA,2014-05-06,14.4399995803833,14.577333450317383,13.789999961853027,13.8186674118042,84550500,13.8186674118042
TSLA,2014-05-07,13.97599983215332,14.013333320617676,13.149999618530273,13.423333168029785,152689500,13.423333168029785
TSLA,2014-05-08,12.133333206176758,12.960000038146973,11.866666793823242,11.906000137329102,300849000,11.906000137329102
TSLA,2014-05-09,11.990667343139648,12.226667404174805,11.814666748046875,12.150667190551758,127428000,12.150667190551758
TSLA,2014-05-12,12.258000373840332,12.47933292388916,11.991999626159668,12.311332702636719,105034500,12.311332702636719
TSLA,2014-05-13,12.250666618347168,12.755999565124512,12.199999809265137,12.677332878112793,106458000,12.677332878112793
TSLA,2014-05-14,12.596667289733887,12.898667335510254,12.473333358764648,12.708000183105469,81100500,12.708000183105469
TSLA,2014-05-15,12.665332794189453,12.843999862670898,12.353333473205566,12.572667121887207,90606000,12.572667121887207
TSLA,2014-05-16,12.596667289733887,12.802666664123535,12.514666557312012,12.77066707611084,67315500,12.77066707611084
TSLA,2014-05-19,12.714667320251465,13.12600040435791,12.666666984558105,13.072667121887207,68575500,13.072667121887207
TSLA,2014-05-20,13.129332542419434,13.288666725158691,12.871333122253418,13.020000457763672,83191500,13.020000457763672
TSLA,2014-05-21,13.078666687011719,13.324666976928711,12.986000061035156,13.296667098999023,79281000,13.296667098999023
TSLA,2014-05-22,13.356666564941406,13.791999816894531,13.303999900817871,13.658666610717773,93217500,13.658666610717773
TSLA,2014-05-23,13.635333061218262,13.850666999816895,13.5,13.819999694824219,60102000,13.819999694824219
TSLA,2014-05-27,13.90133285522461,14.258000373840332,13.846667289733887,14.104000091552734,80116500,14.104000091552734
TSLA,2014-05-28,14.001333236694336,14.184666633605957,13.684000015258789,14.015999794006348,82426500,14.015999794006348
TSLA,2014-05-29,14.038000106811523,14.166000366210938,13.847999572753906,14.015999794006348,55387500,14.015999794006348
TSLA,2014-05-30,14.020000457763672,14.319999694824219,13.8013334274292,13.851332664489746,83716500,13.851332664489746
TSLA,2014-06-02,13.821999549865723,13.956666946411133,13.444666862487793,13.646666526794434,70021500,13.646666526794434
TSLA,2014-06-03,13.565999984741211,13.866666793823242,13.505999565124512,13.662667274475098,57912000,13.662667274475098
TSLA,2014-06-04,13.623332977294922,13.750666618347168,13.359999656677246,13.599332809448242,51411000,13.599332809448242
TSLA,2014-06-05,13.631333351135254,13.946666717529297,13.603333473205566,13.793333053588867,60819000,13.793333053588867
TSLA,2014-06-06,13.983332633972168,14.053999900817871,13.812000274658203,13.878000259399414,46107000,13.878000259399414
TSLA,2014-06-09,13.863332748413086,13.999333381652832,13.613332748413086,13.687333106994629,42085500,13.687333106994629
TSLA,2014-06-10,13.628666877746582,13.79800033569336,13.436667442321777,13.486666679382324,52720500,13.486666679382324
TSLA,2014-06-11,13.433333396911621,13.666666984558105,13.283332824707031,13.631333351135254,59662500,13.631333351135254
TSLA,2014-06-12,13.673333168029785,13.991999626159668,13.513999938964844,13.567999839782715,89905500,13.567999839782715
TSLA,2014-06-13,13.652000427246094,13.78600025177002,13.438667297363281,13.761333465576172,53164500,13.761333465576172
TSLA,2014-06-16,13.784000396728516,15.03266716003418,13.750666618347168,14.973999977111816,198696000,14.973999977111816
TSLA,2014-06-17,14.940667152404785,15.702667236328125,14.856666564941406,15.444666862487793,199573500,15.444666862487793
TSLA,2014-06-18,15.433333396911621,15.447333335876465,15.074666976928711,15.141332626342773,104103000,15.141332626342773
TSLA,2014-06-19,15.2586669921875,15.687333106994629,15.133333206176758,15.185999870300293,131896500,15.185999870300293
TSLA,2014-06-20,15.23466682434082,15.419333457946777,15.079999923706055,15.305999755859375,73558500,15.305999755859375
TSLA,2014-06-23,15.300666809082031,15.932666778564453,15.214667320251465,15.814666748046875,116866500,15.814666748046875
TSLA,2014-06-24,15.9313325881958,16.125333786010742,15.442000389099121,15.5,121138500,15.5
TSLA,2014-06-25,15.536666870117188,15.83666706085205,15.349332809448242,15.792667388916016,87024000,15.792667388916016
TSLA,2014-06-26,15.811332702636719,16.02666664123535,15.61400032043457,15.706666946411133,76821000,15.706666946411133
TSLA,2014-06-27,15.645999908447266,16,15.633333206176758,15.937333106994629,84525000,15.937333106994629
TSLA,2014-06-30,15.970000267028809,16.299333572387695,15.933333396911621,16.003999710083008,72429000,16.003999710083008
TSLA,2014-07-01,16.163999557495117,16.229333877563477,15.91333293914795,15.981332778930664,65041500,15.981332778930664
TSLA,2014-07-02,16.04400062561035,16.155332565307617,15.137999534606934,15.295332908630371,120411000,15.295332908630371
TSLA,2014-07-03,15.419333457946777,15.460000038146973,14.933333396911621,15.283332824707031,77500500,15.283332824707031
TSLA,2014-07-07,15.166666984558105,15.3186674118042,14.69333267211914,14.843999862670898,88405500,14.843999862670898
TSLA,2014-07-08,14.576666831970215,14.730667114257812,14.284667015075684,14.604666709899902,117543000,14.604666709899902
TSLA,2014-07-09,14.751333236694336,14.947999954223633,14.61400032043457,14.870667457580566,61731000,14.870667457580566
TSLA,2014-07-10,14.478667259216309,14.814666748046875,14.402667045593262,14.630666732788086,72958500,14.630666732788086
TSLA,2014-07-11,14.707332611083984,14.773332595825195,14.506667137145996,14.541999816894531,49534500,14.541999816894531
TSLA,2014-07-14,14.666000366210938,15.252667427062988,14.363332748413086,15.113332748413086,108048000,15.113332748413086
TSLA,2014-07-15,15.11533260345459,15.176667213439941,14.539999961853027,14.638667106628418,85777500,14.638667106628418
TSLA,2014-07-16,14.788000106811523,14.986666679382324,14.454667091369629,14.477333068847656,60667500,14.477333068847656
TSLA,2014-07-17,14.410667419433594,14.703332901000977,14.239999771118164,14.359999656677246,69741000,14.359999656677246
TSLA,2014-07-18,14.396666526794434,14.747332572937012,14.395333290100098,14.668000221252441,63805500,14.668000221252441
TSLA,2014-07-21,14.483332633972168,14.880666732788086,14.447999954223633,14.702667236328125,57333000,14.702667236328125
TSLA,2014-07-22,14.812666893005371,14.886667251586914,14.607333183288574,14.638667106628418,40950000,14.638667106628418
TSLA,2014-07-23,14.667332649230957,14.983332633972168,14.628666877746582,14.832667350769043,46249500,14.832667350769043
TSLA,2014-07-24,14.883333206176758,15.006667137145996,14.720000267028809,14.902667045593262,48682500,14.902667045593262
TSLA,2014-07-25,14.847999572753906,15.131333351135254,14.783332824707031,14.904666900634766,46306500,14.904666900634766
TSLA,2014-07-28,14.949999809265137,15.466667175292969,14.760000228881836,14.98799991607666,97714500,14.98799991607666
TSLA,2014-07-29,15.107333183288574,15.220000267028809,14.990667343139648,15.000666618347168,50736000,15.000666618347168
TSLA,2014-07-30,14.79466724395752,15.30666732788086,14.736000061035156,15.261333465576172,73917000,15.261333465576172
TSLA,2014-07-31,15.284000396728516,15.426667213439941,14.766667366027832,14.886667251586914,116236500,14.886667251586914
TSLA,2014-08-01,15.072667121887207,15.833333015441895,15.066666603088379,15.5513334274292,178437000,15.5513334274292
TSLA,2014-08-04,15.625332832336426,16.03333282470703,15.5513334274292,15.90133285522461,89395500,15.90133285522461
TSLA,2014-08-05,15.83133316040039,16.19933319091797,15.712667465209961,15.899333000183105,80829000,15.899333000183105
TSLA,2014-08-06,15.926667213439941,16.761333465576172,15.905332565307617,16.595333099365234,138739500,16.595333099365234
TSLA,2014-08-07,16.674667358398438,17.112667083740234,16.607999801635742,16.826000213623047,112183500,16.826000213623047
TSLA,2014-08-08,16.743999481201172,16.784000396728516,16.433332443237305,16.54199981689453,76351500,16.54199981689453
TSLA,2014-08-11,17.031999588012695,17.582666397094727,17,17.288000106811523,121519500,17.288000106811523
TSLA,2014-08-12,17.205333709716797,17.35333251953125,16.972000122070312,17.33066749572754,95734500,17.33066749572754
TSLA,2014-08-13,17.46733283996582,17.709333419799805,17.30733299255371,17.354000091552734,103989000,17.354000091552734
TSLA,2014-08-14,17.499332427978516,17.53333282470703,17.100000381469727,17.42533302307129,61899000,17.42533302307129
TSLA,2014-08-15,17.43199920654297,17.472667694091797,17.233333587646484,17.46733283996582,58018500,17.46733283996582
TSLA,2014-08-18,17.549999237060547,17.817333221435547,17.316667556762695,17.32933235168457,87738000,17.32933235168457
TSLA,2014-08-19,17.257999420166016,17.288667678833008,16.774667739868164,17.117332458496094,80022000,17.117332458496094
TSLA,2014-08-20,16.97800064086914,17.249332427978516,16.866666793823242,17.047332763671875,45418500,17.047332763671875
TSLA,2014-08-21,17.101333618164062,17.253332138061523,16.884000778198242,16.95599937438965,43734000,16.95599937438965
TSLA,2014-08-22,16.96933364868164,17.1299991607666,16.840667724609375,17.118667602539062,42501000,17.118667602539062
TSLA,2014-08-25,17.21266746520996,17.57866668701172,17.21266746520996,17.503332138061523,64771500,17.503332138061523
TSLA,2014-08-26,17.665332794189453,17.700000762939453,17.444000244140625,17.44933319091797,57270000,17.44933319091797
TSLA,2014-08-27,17.566667556762695,17.615999221801758,17.3526668548584,17.549999237060547,44776500,17.549999237060547
TSLA,2014-08-28,17.459333419799805,17.631999969482422,17.44266700744629,17.590667724609375,42673500,17.590667724609375
TSLA,2014-08-29,17.913333892822266,18.133333206176758,17.833999633789062,17.979999542236328,96706500,17.979999542236328
TSLA,2014-09-02,18.366666793823242,18.992666244506836,18.286666870117188,18.941333770751953,147786000,18.941333770751953
TSLA,2014-09-03,19.17799949645996,19.200000762939453,18.67333221435547,18.746000289916992,101584500,18.746000289916992
TSLA,2014-09-04,18.93400001525879,19.42799949645996,18.69333267211914,19.069332122802734,125125500,19.069332122802734
TSLA,2014-09-05,18.836666107177734,18.860000610351562,18.167333602905273,18.492666244506836,167548500,18.492666244506836
TSLA,2014-09-08,18.507999420166016,18.992000579833984,18.501333236694336,18.80733299255371,82524000,18.80733299255371
TSLA,2014-09-09,18.865999221801758,19.03266716003418,18.46666717529297,18.565332412719727,68382000,18.565332412719727
TSLA,2014-09-10,18.633333206176758,18.76066780090332,18.243999481201172,18.739999771118164,56719500,18.739999771118164
TSLA,2014-09-11,18.69733238220215,18.986000061035156,18.575332641601562,18.687332153320312,56491500,18.687332153320312
TSLA,2014-09-12,18.700000762939453,18.826000213623047,18.46666717529297,18.613332748413086,49869000,18.613332748413086
TSLA,2014-09-15,18.291332244873047,18.293333053588867,16.608667373657227,16.923999786376953,246831000,16.923999786376953
TSLA,2014-09-16,17.010000228881836,17.497333526611328,16.827999114990234,17.382667541503906,124501500,17.382667541503906
TSLA,2014-09-17,17.493999481201172,17.64666748046875,17.299999237060547,17.42533302307129,77665500,17.42533302307129
TSLA,2014-09-18,17.55733299255371,17.706666946411133,17.488000869750977,17.58799934387207,55389000,17.58799934387207
TSLA,2014-09-19,17.19933319091797,17.428667068481445,17.01799964904785,17.288000106811523,102163500,17.288000106811523
TSLA,2014-09-22,17,17.06800079345703,16.31399917602539,16.66866683959961,123211500,16.66866683959961
TSLA,2014-09-23,16.347999572753906,16.920000076293945,16.333332061767578,16.694000244140625,84880500,16.694000244140625
TSLA,2014-09-24,16.7413330078125,16.856000900268555,16.46933364868164,16.80933380126953,56242500,16.80933380126953
TSLA,2014-09-25,16.834667205810547,16.997333526611328,16.406667709350586,16.463333129882812,72513000,16.463333129882812
TSLA,2014-09-26,16.549999237060547,16.648666381835938,16.404666900634766,16.440000534057617,56931000,16.440000534057617
TSLA,2014-09-29,16.266666412353516,16.576000213623047,16.091999053955078,16.35066795349121,72790500,16.35066795349121
TSLA,2014-09-30,16.461332321166992,16.510000228881836,16.007999420166016,16.178667068481445,63574500,16.178667068481445
TSLA,2014-10-01,16.14666748046875,16.17733383178711,15.710000038146973,16.016000747680664,89125500,16.016000747680664
TSLA,2014-10-02,16.68000030517578,16.8526668548584,16.357332229614258,16.761333465576172,134973000,16.761333465576172
TSLA,2014-10-03,16.87066650390625,17.100000381469727,16.735332489013672,17.013999938964844,81094500,17.013999938964844
TSLA,2014-10-06,17.275333404541016,17.499332427978516,17.18666648864746,17.374666213989258,115699500,17.374666213989258
TSLA,2014-10-07,17.235332489013672,17.430667877197266,17.048667907714844,17.30466651916504,67282500,17.30466651916504
TSLA,2014-10-08,17.34000015258789,17.525333404541016,16.842666625976562,17.28533363342285,75826500,17.28533363342285
TSLA,2014-10-09,17.483333587646484,17.702667236328125,16.959999084472656,17.134000778198242,110419500,17.134000778198242
TSLA,2014-10-10,16.30933380126953,16.392667770385742,15.680000305175781,15.793999671936035,193324500,15.793999671936035
TSLA,2014-10-13,15.904666900634766,15.93066692352295,14.733332633972168,14.97266674041748,169030500,14.97266674041748
TSLA,2014-10-14,15.216667175292969,15.498000144958496,14.866666793823242,15.137332916259766,106579500,15.137332916259766
TSLA,2014-10-15,14.666666984558105,15.399333000183105,14.48799991607666,15.313332557678223,137209500,15.313332557678223
TSLA,2014-10-16,14.64799976348877,15.32800006866455,14.606666564941406,15.09000015258789,80989500,15.09000015258789
TSLA,2014-10-17,15.558667182922363,15.65133285522461,15.103333473205566,15.165332794189453,158241000,15.165332794189453
TSLA,2014-10-20,15.114666938781738,15.493332862854004,15.034000396728516,15.364666938781738,52416000,15.364666938781738
TSLA,2014-10-21,15.618000030517578,15.692667007446289,15.386667251586914,15.689332962036133,61954500,15.689332962036133
TSLA,2014-10-22,15.545999526977539,15.826000213623047,15.370667457580566,15.40666675567627,61749000,15.40666675567627
TSLA,2014-10-23,15.644000053405762,15.751999855041504,15.466667175292969,15.685999870300293,52386000,15.685999870300293
TSLA,2014-10-24,15.751333236694336,15.853333473205566,15.41333293914795,15.682666778564453,51949500,15.682666778564453
TSLA,2014-10-27,15.616666793823242,15.640666961669922,14.687333106994629,14.777999877929688,143299500,14.777999877929688
TSLA,2014-10-28,15.30666732788086,16.30666732788086,15.216667175292969,16.184667587280273,157744500,16.184667587280273
TSLA,2014-10-29,16.075332641601562,16.100000381469727,15.709333419799805,15.873332977294922,74437500,15.873332977294922
TSLA,2014-10-30,15.87600040435791,16.03333282470703,15.670666694641113,15.910667419433594,48426000,15.910667419433594
TSLA,2014-10-31,16.167333602905273,16.20800018310547,15.916666984558105,16.113332748413086,56629500,16.113332748413086
TSLA,2014-11-03,16.200000762939453,16.503999710083008,16.08799934387207,16.172666549682617,63057000,16.172666549682617
TSLA,2014-11-04,16.03266716003418,16.156667709350586,15.768667221069336,15.928667068481445,55239000,15.928667068481445
TSLA,2014-11-05,16.066667556762695,16.090667724609375,15.368666648864746,15.39799976348877,135688500,15.39799976348877
TSLA,2014-11-06,15.63266658782959,16.445999145507812,15.233332633972168,16.08133316040039,230320500,16.08133316040039
TSLA,2014-11-07,16.145999908447266,16.189332962036133,15.813332557678223,16.01333236694336,77415000,16.01333236694336
TSLA,2014-11-10,15.940667152404785,16.191999435424805,15.786666870117188,16.1286678314209,68658000,16.1286678314209
TSLA,2014-11-11,16.170000076293945,16.788000106811523,16.133333206176758,16.738666534423828,119232000,16.738666534423828
TSLA,2014-11-12,16.648000717163086,16.82266616821289,16.371999740600586,16.606666564941406,88062000,16.606666564941406
TSLA,2014-11-13,16.70800018310547,17.049999237060547,16.683332443237305,16.780000686645508,93540000,16.780000686645508
TSLA,2014-11-14,16.666667938232422,17.25666618347168,16.566667556762695,17.245332717895508,91516500,17.245332717895508
TSLA,2014-11-17,17.166000366210938,17.266666412353516,16.801332473754883,16.93199920654297,60385500,16.93199920654297
TSLA,2014-11-18,17.05733299255371,17.332666397094727,17.034000396728516,17.18000030517578,67095000,17.18000030517578
TSLA,2014-11-19,16.707332611083984,16.79199981689453,16.373332977294922,16.516000747680664,118777500,16.516000747680664
TSLA,2014-11-20,16.530000686645508,16.728666305541992,16.399999618530273,16.58066749572754,53808000,16.58066749572754
TSLA,2014-11-21,16.81399917602539,16.851999282836914,16.14466667175293,16.185333251953125,112276500,16.185333251953125
TSLA,2014-11-24,16.34666633605957,16.50666618347168,16.042667388916016,16.447999954223633,71845500,16.447999954223633
TSLA,2014-11-25,16.489999771118164,16.648000717163086,16.4060001373291,16.53933334350586,47397000,16.53933334350586
TSLA,2014-11-26,16.555999755859375,16.600000381469727,16.440000534057617,16.562667846679688,29718000,16.562667846679688
TSLA,2014-11-28,16.356666564941406,16.445999145507812,16.167999267578125,16.301332473754883,31795500,16.301332473754883
TSLA,2014-12-01,16.077333450317383,16.1646671295166,15.267333030700684,15.442667007446289,129291000,15.442667007446289
TSLA,2014-12-02,15.637999534606934,15.658666610717773,15.199999809265137,15.428667068481445,88305000,15.428667068481445
TSLA,2014-12-03,15.083333015441895,15.314666748046875,15.033332824707031,15.286666870117188,79615500,15.286666870117188
TSLA,2014-12-04,15.239999771118164,15.393333435058594,15.187333106994629,15.218667030334473,57834000,15.218667030334473
TSLA,2014-12-05,15.244667053222656,15.292667388916016,14.817333221435547,14.913999557495117,90954000,14.913999557495117
TSLA,2014-12-08,14.769332885742188,14.990667343139648,14.156000137329102,14.290666580200195,138384000,14.290666580200195
TSLA,2014-12-09,13.956000328063965,14.51533317565918,13.618000030517578,14.459333419799805,141472500,14.459333419799805
TSLA,2014-12-10,14.275333404541016,14.451333045959473,13.846667289733887,13.989333152770996,109711500,13.989333152770996
TSLA,2014-12-11,14.035332679748535,14.362000465393066,13.881999969482422,13.925333023071289,100416000,13.925333023071289
TSLA,2014-12-12,13.654666900634766,14.112000465393066,13.633333206176758,13.800000190734863,107607000,13.800000190734863
TSLA,2014-12-15,13.952667236328125,13.986666679382324,13.511333465576172,13.602666854858398,78274500,13.602666854858398
TSLA,2014-12-16,13.392666816711426,13.578666687011719,13.024666786193848,13.187333106994629,126391500,13.187333106994629
TSLA,2014-12-17,12.870667457580566,13.776666641235352,12.84333324432373,13.721332550048828,110517000,13.721332550048828
TSLA,2014-12-18,14.158666610717773,14.562666893005371,14.119999885559082,14.550666809082031,112249500,14.550666809082031
TSLA,2014-12-19,14.679332733154297,14.69333267211914,14.300000190734863,14.619333267211914,103657500,14.619333267211914
TSLA,2014-12-22,14.666666984558105,14.937333106994629,14.550666809082031,14.84000015258789,71991000,14.84000015258789
TSLA,2014-12-23,14.920666694641113,14.954667091369629,14.63466739654541,14.731332778930664,67585500,14.731332778930664
TSLA,2014-12-24,14.65133285522461,14.833333015441895,14.616666793823242,14.817333221435547,19983000,14.817333221435547
TSLA,2014-12-26,14.767333030700684,15.233332633972168,14.766667366027832,15.187999725341797,49905000,15.187999725341797
TSLA,2014-12-29,15.126667022705078,15.194000244140625,14.934666633605957,15.047332763671875,42037500,15.047332763671875
TSLA,2014-12-30,14.932666778564453,15.043333053588867,14.760000228881836,14.815333366394043,43548000,14.815333366394043
TSLA,2014-12-31,14.87266731262207,15.045332908630371,14.816666603088379,14.827333450317383,34462500,14.827333450317383
TSLA,2015-01-02,14.857999801635742,14.883333206176758,14.21733283996582,14.620667457580566,71466000,14.620667457580566
TSLA,2015-01-05,14.303333282470703,14.433333396911621,13.810667037963867,14.005999565124512,80527500,14.005999565124512
TSLA,2015-01-06,14.003999710083008,14.279999732971191,13.61400032043457,14.085332870483398,93928500,14.085332870483398
TSLA,2015-01-07,14.223333358764648,14.3186674118042,13.985333442687988,14.063332557678223,44526000,14.063332557678223
TSLA,2015-01-08,14.187333106994629,14.25333309173584,14.000666618347168,14.041333198547363,51637500,14.041333198547363
TSLA,2015-01-09,13.928000450134277,13.998666763305664,13.663999557495117,13.77733325958252,70024500,13.77733325958252
TSLA,2015-01-12,13.536666870117188,13.631333351135254,13.283332824707031,13.480667114257812,89254500,13.480667114257812
TSLA,2015-01-13,13.554667472839355,13.840666770935059,13.394000053405762,13.616666793823242,67159500,13.616666793823242
TSLA,2015-01-14,12.388667106628418,13.013333320617676,12.333333015441895,12.845999717712402,173278500,12.845999717712402
TSLA,2015-01-15,12.965999603271484,13.050000190734863,12.666666984558105,12.791333198547363,78247500,12.791333198547363
TSLA,2015-01-16,12.713333129882812,12.965999603271484,12.643333435058594,12.871333122253418,54048000,12.871333122253418
TSLA,2015-01-20,12.924667358398438,12.941332817077637,12.469332695007324,12.795332908630371,67548000,12.795332908630371
TSLA,2015-01-21,12.636667251586914,13.245332717895508,12.633999824523926,13.104666709899902,62295000,13.104666709899902
TSLA,2015-01-22,13.133333206176758,13.549332618713379,13.013333320617676,13.441332817077637,61753500,13.441332817077637
TSLA,2015-01-23,13.352666854858398,13.566666603088379,13.222000122070312,13.419333457946777,51579000,13.419333457946777
TSLA,2015-01-26,13.45533275604248,13.907999992370605,13.403332710266113,13.770000457763672,48517500,13.770000457763672
TSLA,2015-01-27,13.628000259399414,13.868666648864746,13.553333282470703,13.732000350952148,41715000,13.732000350952148
TSLA,2015-01-28,13.740667343139648,13.758000373840332,13.227999687194824,13.291333198547363,47244000,13.291333198547363
TSLA,2015-01-29,13.404666900634766,13.732000350952148,13.100000381469727,13.680000305175781,53221500,13.680000305175781
TSLA,2015-01-30,13.597332954406738,13.83133316040039,13.533332824707031,13.573332786560059,45105000,13.573332786560059
TSLA,2015-02-02,13.597999572753906,14.130000114440918,13.553333282470703,14.062666893005371,62238000,14.062666893005371
TSLA,2015-02-03,14.214667320251465,14.691332817077637,14.084667205810547,14.557332992553711,72393000,14.557332992553711
TSLA,2015-02-04,14.552666664123535,14.76533317565918,14.453332901000977,14.569999694824219,49581000,14.569999694824219
TSLA,2015-02-05,14.658666610717773,15.031999588012695,14.642666816711426,14.732666969299316,52843500,14.732666969299316
TSLA,2015-02-06,14.800000190734863,14.893333435058594,14.433333396911621,14.490667343139648,48658500,14.490667343139648
TSLA,2015-02-09,14.358667373657227,14.528667449951172,14.13266658782959,14.498666763305664,52086000,14.498666763305664
TSLA,2015-02-10,14.50333309173584,14.699999809265137,14.333333015441895,14.419333457946777,80857500,14.419333457946777
TSLA,2015-02-11,14.147333145141602,14.315999984741211,13.8186674118042,14.186667442321777,146536500,14.186667442321777
TSLA,2015-02-12,12.904666900634766,13.53933334350586,12.885333061218262,13.525333404541016,234744000,13.525333404541016
TSLA,2015-02-13,13.526666641235352,13.732666969299316,13.394000053405762,13.584667205810547,92865000,13.584667205810547
TSLA,2015-02-17,13.713333129882812,13.713333129882812,13.433333396911621,13.623332977294922,59694000,13.623332977294922
TSLA,2015-02-18,13.611332893371582,13.744667053222656,13.506667137145996,13.630666732788086,40704000,13.630666732788086
TSLA,2015-02-19,13.666666984558105,14.162667274475098,13.583333015441895,14.11400032043457,77311500,14.11400032043457
TSLA,2015-02-20,14.052000045776367,14.506667137145996,13.987333297729492,14.473999977111816,89731500,14.473999977111816
TSLA,2015-02-23,14.37733268737793,14.546667098999023,13.755332946777344,13.822667121887207,127497000,13.822667121887207
TSLA,2015-02-24,13.81933307647705,13.81933307647705,13.446666717529297,13.607333183288574,99054000,13.607333183288574
TSLA,2015-02-25,13.662667274475098,13.809332847595215,13.505332946777344,13.583999633789062,58642500,13.583999633789062
TSLA,2015-02-26,13.600000381469727,14.072667121887207,13.481332778930664,13.812666893005371,97093500,13.812666893005371
TSLA,2015-02-27,13.793333053588867,13.903332710266113,13.520000457763672,13.555999755859375,58231500,13.555999755859375
TSLA,2015-03-02,13.513333320617676,13.555999755859375,13.055333137512207,13.155332565307617,118831500,13.155332565307617
TSLA,2015-03-03,13.120667457580566,13.349332809448242,13.021332740783691,13.303999900817871,66484500,13.303999900817871
TSLA,2015-03-04,13.283332824707031,13.501333236694336,13.147333145141602,13.496000289916992,63330000,13.496000289916992
TSLA,2015-03-05,13.523332595825195,13.746000289916992,13.34333324432373,13.375332832336426,73155000,13.375332832336426
TSLA,2015-03-06,13.280667304992676,13.383333206176758,12.8100004196167,12.925333023071289,100686000,12.925333023071289
TSLA,2015-03-09,12.959333419799805,12.965999603271484,12.550000190734863,12.725333213806152,101050500,12.725333213806152
TSLA,2015-03-10,12.564000129699707,12.899999618530273,12.506667137145996,12.687999725341797,83695500,12.687999725341797
TSLA,2015-03-11,12.743332862854004,13.078666687011719,12.734000205993652,12.916000366210938,74623500,12.916000366210938
TSLA,2015-03-12,12.916666984558105,12.963333129882812,12.649999618530273,12.73799991607666,62239500,12.73799991607666
TSLA,2015-03-13,12.596667289733887,12.783332824707031,12.48799991607666,12.578666687011719,81514500,12.578666687011719
TSLA,2015-03-16,12.800000190734863,13.060667037963867,12.653332710266113,13.046667098999023,84432000,13.046667098999023
TSLA,2015-03-17,13.028667449951172,13.247332572937012,12.929332733154297,12.982000350952148,73411500,12.982000350952148
TSLA,2015-03-18,12.997332572937012,13.392000198364258,12.87399959564209,13.380666732788086,72313500,13.380666732788086
TSLA,2015-03-19,13.466667175292969,13.63933277130127,12.968667030334473,13.043333053588867,127128000,13.043333053588867
TSLA,2015-03-20,13.16333293914795,13.265999794006348,13.041333198547363,13.20533275604248,64042500,13.20533275604248
TSLA,2015-03-23,13.233332633972168,13.366666793823242,13.164667129516602,13.308667182922363,39474000,13.308667182922363
TSLA,2015-03-24,13.438667297363281,13.586000442504883,13.316666603088379,13.447999954223633,54748500,13.447999954223633
TSLA,2015-03-25,13.218000411987305,13.239333152770996,12.846667289733887,12.953332901000977,85956000,12.953332901000977
TSLA,2015-03-26,12.928000450134277,12.986000061035156,12.646666526794434,12.694000244140625,61920000,12.694000244140625
TSLA,2015-03-27,12.604666709899902,12.619333267211914,12.09333324432373,12.333333015441895,129073500,12.333333015441895
TSLA,2015-03-30,12.390000343322754,12.816666603088379,12.119999885559082,12.704667091369629,151342500,12.704667091369629
TSLA,2015-03-31,12.902000427246094,12.917332649230957,12.560667037963867,12.584667205810547,75399000,12.584667205810547
TSLA,2015-04-01,12.579999923706055,12.819999694824219,12.403332710266113,12.505999565124512,56919000,12.505999565124512
TSLA,2015-04-02,12.682000160217285,12.881999969482422,12.666666984558105,12.733332633972168,75156000,12.733332633972168
TSLA,2015-04-06,13.199999809265137,13.850000381469727,13.166666984558105,13.539999961853027,186837000,13.539999961853027
TSLA,2015-04-07,13.500666618347168,13.670666694641113,13.409333229064941,13.550000190734863,65218500,13.550000190734863
TSLA,2015-04-08,13.880000114440918,14.0600004196167,13.724666595458984,13.844667434692383,94546500,13.844667434692383
TSLA,2015-04-09,13.895333290100098,14.024666786193848,13.7413330078125,14.005999565124512,57003000,14.005999565124512
TSLA,2015-04-10,13.989999771118164,14.109999656677246,13.933333396911621,14.0600004196167,61015500,14.0600004196167
TSLA,2015-04-13,14.029333114624023,14.199999809265137,13.936667442321777,13.985333442687988,56373000,13.985333442687988
TSLA,2015-04-14,13.904666900634766,13.965999603271484,13.699999809265137,13.830666542053223,45390000,13.830666542053223
TSLA,2015-04-15,13.830666542053223,13.97266674041748,13.773332595825195,13.85533332824707,29286000,13.85533332824707
TSLA,2015-04-16,13.846667289733887,13.944666862487793,13.752667427062988,13.779999732971191,24886500,13.779999732971191
TSLA,2015-04-17,13.666000366210938,13.791999816894531,13.566666603088379,13.78600025177002,37048500,13.78600025177002
TSLA,2015-04-20,13.785332679748535,13.856666564941406,13.59000015258789,13.684666633605957,38389500,13.684666633605957
TSLA,2015-04-21,13.720000267028809,14.050000190734863,13.620667457580566,13.96066665649414,51487500,13.96066665649414
TSLA,2015-04-22,14.166666984558105,14.791999816894531,14.112667083740234,14.629332542419434,117945000,14.629332542419434
TSLA,2015-04-23,14.5513334274292,14.76533317565918,14.476667404174805,14.573332786560059,66168000,14.573332786560059
TSLA,2015-04-24,14.699999809265137,14.720000267028809,14.534000396728516,14.562000274658203,36417000,14.562000274658203
TSLA,2015-04-27,14.837332725524902,15.916666984558105,14.800000190734863,15.436667442321777,175089000,15.436667442321777
TSLA,2015-04-28,15.649999618530273,15.699999809265137,15.20199966430664,15.36533260345459,91281000,15.36533260345459
TSLA,2015-04-29,15.33666706085205,15.664667129516602,15.175333023071289,15.49666690826416,59041500,15.49666690826416
TSLA,2015-04-30,15.359333038330078,15.526000022888184,15.011333465576172,15.069999694824219,58678500,15.069999694824219
TSLA,2015-05-01,15.329333305358887,15.451333045959473,14.694000244140625,15.0686674118042,79225500,15.0686674118042
TSLA,2015-05-04,15.211999893188477,15.648667335510254,15.140666961669922,15.36733341217041,66519000,15.36733341217041
TSLA,2015-05-05,15.850666999816895,15.966667175292969,15.275333404541016,15.529999732971191,86953500,15.529999732971191
TSLA,2015-05-06,15.606666564941406,15.631333351135254,15.213333129882812,15.362000465393066,79063500,15.362000465393066
TSLA,2015-05-07,14.733332633972168,15.831999778747559,14.683333396911621,15.786666870117188,141838500,15.786666870117188
TSLA,2015-05-08,15.732666969299316,15.894000053405762,15.579999923706055,15.77400016784668,70023000,15.77400016784668
TSLA,2015-05-11,15.752667427062988,16.191999435424805,15.687333106994629,15.965999603271484,85084500,15.965999603271484
TSLA,2015-05-12,16.007333755493164,16.42333221435547,15.879332542419434,16.31599998474121,95451000,16.31599998474121
TSLA,2015-05-13,16.507333755493164,16.553333282470703,16.149999618530273,16.211999893188477,81603000,16.211999893188477
TSLA,2015-05-14,16.321332931518555,16.326000213623047,16.083332061767578,16.273332595825195,43438500,16.273332595825195
TSLA,2015-05-15,16.261999130249023,16.626667022705078,16.166667938232422,16.589332580566406,67914000,16.589332580566406
TSLA,2015-05-18,16.46666717529297,16.65999984741211,16.399999618530273,16.583332061767578,50298000,16.583332061767578
TSLA,2015-05-19,16.562000274658203,16.733333587646484,16.40999984741211,16.47599983215332,55113000,16.47599983215332
TSLA,2015-05-20,16.475332260131836,16.516000747680664,16.091333389282227,16.290000915527344,56334000,16.290000915527344
TSLA,2015-05-21,16.20199966430664,16.441333770751953,16.157333374023438,16.374666213989258,29559000,16.374666213989258
TSLA,2015-05-22,16.358667373657227,16.573333740234375,16.333999633789062,16.51533317565918,33346500,16.51533317565918
TSLA,2015-05-26,16.511999130249023,16.799999237060547,16.433332443237305,16.497333526611328,52480500,16.497333526611328
TSLA,2015-05-27,16.567333221435547,16.633333206176758,16.3700008392334,16.495332717895508,51123000,16.495332717895508
TSLA,2015-05-28,16.468666076660156,16.786666870117188,16.336666107177734,16.76333236694336,54709500,16.76333236694336
TSLA,2015-05-29,16.733333587646484,16.857999801635742,16.6286678314209,16.719999313354492,56839500,16.719999313354492
TSLA,2015-06-01,16.76066780090332,16.773332595825195,16.49799919128418,16.6299991607666,37576500,16.6299991607666
TSLA,2015-06-02,16.594667434692383,16.626667022705078,16.420000076293945,16.55666732788086,32022000,16.55666732788086
TSLA,2015-06-03,16.546667098999023,16.71466636657715,16.46733283996582,16.599332809448242,26722500,16.599332809448242
TSLA,2015-06-04,16.5,16.6200008392334,16.380666732788086,16.39466667175293,36804000,16.39466667175293
TSLA,2015-06-05,16.399999618530273,16.64666748046875,16.3786678314209,16.609333038330078,45330000,16.609333038330078
TSLA,2015-06-08,16.72333335876465,17.25,16.687332153320312,17.086000442504883,75255000,17.086000442504883
TSLA,2015-06-09,17.02666664123535,17.182666778564453,16.94266700744629,17.066667556762695,39166500,17.066667556762695
TSLA,2015-06-10,16.793333053588867,16.933332443237305,16.566667556762695,16.713333129882812,51817500,16.713333129882812
TSLA,2015-06-11,16.884000778198242,16.95800018310547,16.69533348083496,16.76066780090332,30661500,16.76066780090332
TSLA,2015-06-12,16.680667877197266,16.8973331451416,16.680667877197266,16.71266746520996,21334500,16.71266746520996
TSLA,2015-06-15,16.64666748046875,16.75200080871582,16.400667190551758,16.691999435424805,32793000,16.691999435424805
TSLA,2015-06-16,16.67533302307129,16.895999908447266,16.606666564941406,16.874666213989258,29770500,16.874666213989258
TSLA,2015-06-17,16.81133270263672,17.624000549316406,16.801332473754883,17.360666275024414,82693500,17.360666275024414
TSLA,2015-06-18,17.46666717529297,17.56399917602539,17.334667205810547,17.459333419799805,41740500,17.459333419799805
TSLA,2015-06-19,17.49333381652832,17.586666107177734,17.34000015258789,17.500667572021484,36945000,17.500667572021484
TSLA,2015-06-22,17.476667404174805,17.626667022705078,17.04599952697754,17.319332122802734,68416500,17.319332122802734
TSLA,2015-06-23,17.35466766357422,17.866666793823242,17.238000869750977,17.844667434692383,58062000,17.844667434692383
TSLA,2015-06-24,17.798667907714844,17.823333740234375,17.58133316040039,17.67799949645996,36184500,17.67799949645996
TSLA,2015-06-25,17.76333236694336,18.0939998626709,17.683332443237305,17.91933250427246,42738000,17.91933250427246
TSLA,2015-06-26,17.926000595092773,17.94066619873047,17.733333587646484,17.805999755859375,57576000,17.805999755859375
TSLA,2015-06-29,17.463333129882812,17.729999542236328,17.3799991607666,17.468000411987305,52183500,17.468000411987305
TSLA,2015-06-30,17.65333366394043,18.06133270263672,17.600000381469727,17.884000778198242,46303500,17.884000778198242
TSLA,2015-07-01,18.073999404907227,18.174667358398438,17.856666564941406,17.94333267211914,31518000,17.94333267211914
TSLA,2015-07-02,18.68000030517578,18.829999923706055,18.220666885375977,18.667999267578125,107458500,18.667999267578125
TSLA,2015-07-06,18.591999053955078,18.779333114624023,18.420000076293945,18.648000717163086,61828500,18.648000717163086
TSLA,2015-07-07,18.333332061767578,18.34666633605957,17.384666442871094,17.858667373657227,91576500,17.858667373657227
TSLA,2015-07-08,17.288000106811523,17.386667251586914,16.95400047302246,16.997333526611328,93316500,16.997333526611328
TSLA,2015-07-09,17.27199935913086,17.530000686645508,17.119333267211914,17.19466781616211,50011500,17.19466781616211
TSLA,2015-07-10,17.481332778930664,17.53333282470703,17.187999725341797,17.27666664123535,39163500,17.27666664123535
TSLA,2015-07-13,17.483333587646484,17.503332138061523,17.06999969482422,17.477333068847656,44404500,17.477333068847656
TSLA,2015-07-14,17.47333335876465,17.732667922973633,17.367332458496094,17.709999084472656,28614000,17.709999084472656
TSLA,2015-07-15,17.78266716003418,17.832666397094727,17.472000122070312,17.542667388916016,30324000,17.542667388916016
TSLA,2015-07-16,17.614667892456055,17.81333351135254,17.54400062561035,17.778667449951172,24240000,17.778667449951172
TSLA,2015-07-17,18.166667938232422,18.369333267211914,17.883333206176758,18.310667037963867,75061500,18.310667037963867
TSLA,2015-07-20,18.333332061767578,19.110000610351562,18.16933250427246,18.817333221435547,74677500,18.817333221435547
TSLA,2015-07-21,18.003332138061523,18.233333587646484,17.770000457763672,17.784666061401367,91630500,17.784666061401367
TSLA,2015-07-22,17.417999267578125,17.96266746520996,17.390666961669922,17.857999801635742,46575000,17.857999801635742
TSLA,2015-07-23,17.976667404174805,17.99333381652832,17.684667587280273,17.81333351135254,33408000,17.81333351135254
TSLA,2015-07-24,17.825332641601562,18.07266616821289,17.594667434692383,17.694000244140625,42547500,17.694000244140625
TSLA,2015-07-27,17.495332717895508,17.6286678314209,16.71933364868164,16.867332458496094,70413000,16.867332458496094
TSLA,2015-07-28,17.049999237060547,17.69333267211914,16.78933334350586,17.654666900634766,58437000,17.654666900634766
TSLA,2015-07-29,17.618000030517578,17.859333038330078,17.46666717529297,17.58799934387207,41851500,17.58799934387207
TSLA,2015-07-30,17.512666702270508,17.79599952697754,17.474000930786133,17.785999298095703,30519000,17.785999298095703
TSLA,2015-07-31,17.84000015258789,17.957332611083984,17.674667358398438,17.74333381652832,33339000,17.74333381652832
TSLA,2015-08-03,17.752666473388672,17.78066635131836,17.13800048828125,17.332666397094727,38302500,17.332666397094727
TSLA,2015-08-04,17.333999633789062,17.781333923339844,17.222667694091797,17.75200080871582,35287500,17.75200080871582
TSLA,2015-08-05,17.57200050354004,18.066667556762695,17.360000610351562,18.0086669921875,93214500,18.0086669921875
TSLA,2015-08-06,16.63599967956543,17,15.7413330078125,16.408666610717773,219357000,16.408666610717773
TSLA,2015-08-07,16.238666534423828,16.248666763305664,15.892666816711426,16.167333602905273,76101000,16.167333602905273
TSLA,2015-08-10,15.876667022705078,16.197999954223633,15.736666679382324,16.076000213623047,62788500,16.076000213623047
TSLA,2015-08-11,15.8100004196167,15.953332901000977,15.629332542419434,15.824666976928711,63973500,15.824666976928711
TSLA,2015-08-12,15.666666984558105,15.98466682434082,15.515999794006348,15.878000259399414,55920000,15.878000259399414
TSLA,2015-08-13,15.990667343139648,16.43199920654297,15.941332817077637,16.167333602905273,70338000,16.167333602905273
TSLA,2015-08-14,16.482667922973633,16.528667449951172,16.118000030517578,16.209999084472656,65472000,16.209999084472656
TSLA,2015-08-17,17.03733253479004,17.106000900268555,16.700666427612305,16.999332427978516,107650500,16.999332427978516
TSLA,2015-08-18,17.025333404541016,17.39666748046875,16.90399932861328,17.381332397460938,62925000,17.381332397460938
TSLA,2015-08-19,17.35533332824707,17.376667022705078,17.001333236694336,17.016666412353516,54064500,17.016666412353516
TSLA,2015-08-20,16.804000854492188,16.970666885375977,16.126667022705078,16.14533233642578,73587000,16.14533233642578
TSLA,2015-08-21,15.733332633972168,16.253332138061523,15.36733341217041,15.38466739654541,98853000,15.38466739654541
TSLA,2015-08-24,13.519332885742188,15.426667213439941,13,14.591333389282227,143724000,14.591333389282227
TSLA,2015-08-25,15.368000030517578,15.393333435058594,14.607999801635742,14.66866683959961,64909500,14.66866683959961
TSLA,2015-08-26,15.195332527160645,15.199999809265137,14.36733341217041,14.989333152770996,74445000,14.989333152770996
TSLA,2015-08-27,15.399999618530273,16.316667556762695,15.387332916259766,16.19933319091797,114840000,16.19933319091797
TSLA,2015-08-28,16.124000549316406,16.76333236694336,16.10466766357422,16.565332412719727,82705500,16.565332412719727
TSLA,2015-08-31,16.374666213989258,16.996667861938477,16.367332458496094,16.604000091552734,70503000,16.604000091552734
TSLA,2015-09-01,16.022666931152344,16.399999618530273,15.79800033569336,15.908666610717773,81822000,15.908666610717773
TSLA,2015-09-02,16.35333251953125,16.525333404541016,15.985333442687988,16.512666702270508,69438000,16.512666702270508
TSLA,2015-09-03,16.804000854492188,16.80533218383789,16.333332061767578,16.3713321685791,62922000,16.3713321685791
TSLA,2015-09-04,16.05933380126953,16.272666931152344,15.880000114440918,16.1286678314209,55338000,16.1286678314209
TSLA,2015-09-08,16.336666107177734,16.610666275024414,16.270000457763672,16.544666290283203,47073000,16.544666290283203
TSLA,2015-09-09,16.803333282470703,16.950000762939453,16.553333282470703,16.5939998626709,50862000,16.5939998626709
TSLA,2015-09-10,16.48200035095215,16.71466636657715,16.35533332824707,16.565332412719727,40635000,16.565332412719727
TSLA,2015-09-11,16.50933265686035,16.682666778564453,16.315332412719727,16.682666778564453,35262000,16.682666778564453
TSLA,2015-09-14,16.739999771118164,16.950000762939453,16.64466667175293,16.87933349609375,43363500,16.87933349609375
TSLA,2015-09-15,16.850000381469727,16.97333335876465,16.633333206176758,16.904666900634766,44002500,16.904666900634766
TSLA,2015-09-16,16.869333267211914,17.525333404541016,16.858667373657227,17.483333587646484,66256500,17.483333587646484
TSLA,2015-09-17,17.597333908081055,17.700000762939453,17.37933349609375,17.471332550048828,53787000,17.471332550048828
TSLA,2015-09-18,17.19733238220215,17.58799934387207,17.166667938232422,17.374666213989258,56446500,17.374666213989258
TSLA,2015-09-21,17.59866714477539,18.10466766357422,17.053333282470703,17.613332748413086,91803000,17.613332748413086
TSLA,2015-09-22,17.268667221069336,17.510000228881836,17.058000564575195,17.395999908447266,54966000,17.395999908447266
TSLA,2015-09-23,17.463333129882812,17.472000122070312,17.172000885009766,17.40399932861328,39012000,17.40399932861328
TSLA,2015-09-24,17.302000045776367,17.56333351135254,17.08066749572754,17.541332244873047,51723000,17.541332244873047
TSLA,2015-09-25,17.77400016784668,17.79400062561035,17.07666778564453,17.12733268737793,56601000,17.12733268737793
TSLA,2015-09-28,17.156667709350586,17.319332122802734,16.44066619873047,16.562000274658203,73516500,16.562000274658203
TSLA,2015-09-29,16.69733238220215,16.98200035095215,16.36400032043457,16.44333267211914,55548000,16.44333267211914
TSLA,2015-09-30,16.799999237060547,16.82666778564453,16.1560001373291,16.559999465942383,73944000,16.559999465942383
TSLA,2015-10-01,16.500667572021484,16.566667556762695,15.808667182922363,15.991999626159668,68595000,15.991999626159668
TSLA,2015-10-02,15.706666946411133,16.51333236694336,15.661999702453613,16.504667282104492,66360000,16.504667282104492
TSLA,2015-10-05,16.589332580566406,16.6560001373291,16.275333404541016,16.40999984741211,55348500,16.40999984741211
TSLA,2015-10-06,16,16.20199966430664,15.70533275604248,16.097333908081055,78378000,16.097333908081055
TSLA,2015-10-07,15.775333404541016,15.846667289733887,15.274666786193848,15.46399974822998,102210000,15.46399974822998
TSLA,2015-10-08,15.338666915893555,15.381333351135254,14.753999710083008,15.114666938781738,91998000,15.114666938781738
TSLA,2015-10-09,14.728667259216309,14.958000183105469,14.557332992553711,14.712667465209961,92376000,14.712667465209961
TSLA,2015-10-12,14.866000175476074,14.866666793823242,14.351332664489746,14.371999740600586,57544500,14.371999740600586
TSLA,2015-10-13,14.218667030334473,14.834667205810547,14.075332641601562,14.616666793823242,77572500,14.616666793823242
TSLA,2015-10-14,14.711333274841309,14.729999542236328,14.362000465393066,14.458666801452637,46566000,14.458666801452637
TSLA,2015-10-15,14.428667068481445,14.781999588012695,14.24666690826416,14.753999710083008,42663000,14.753999710083008
TSLA,2015-10-16,14.869333267211914,15.36533260345459,14.857999801635742,15.133999824523926,65017500,15.133999824523926
TSLA,2015-10-19,15.100000381469727,15.40999984741211,14.996000289916992,15.206666946411133,37618500,15.206666946411133
TSLA,2015-10-20,15.1813325881958,15.239999771118164,13.466667175292969,14.20199966430664,223500000,14.20199966430664
TSLA,2015-10-21,14.13266658782959,14.320667266845703,13.920000076293945,14.005999565124512,62272500,14.005999565124512
TSLA,2015-10-22,14.104000091552734,14.383333206176758,13.960000038146973,14.114666938781738,42378000,14.114666938781738
TSLA,2015-10-23,14.333333015441895,14.356666564941406,13.845999717712402,13.939332962036133,63532500,13.939332962036133
TSLA,2015-10-26,14.092000007629395,14.392000198364258,14,14.350666999816895,50871000,14.350666999816895
TSLA,2015-10-27,14.322667121887207,14.473333358764648,13.833999633789062,14.023332595825195,52791000,14.023332595825195
TSLA,2015-10-28,14.087332725524902,14.229999542236328,13.886667251586914,14.197333335876465,40929000,14.197333335876465
TSLA,2015-10-29,14.116666793823242,14.25,14.042667388916016,14.108667373657227,27075000,14.108667373657227
TSLA,2015-10-30,14.026666641235352,14.108667373657227,13.592666625976562,13.795332908630371,66583500,13.795332908630371
TSLA,2015-11-02,13.928000450134277,14.386667251586914,13.814666748046875,14.252667427062988,58918500,14.252667427062988
TSLA,2015-11-03,14.256667137145996,14.295999526977539,13.850000381469727,13.890000343322754,124987500,13.890000343322754
TSLA,2015-11-04,15.133333206176758,15.515999794006348,15.013333320617676,15.442000389099121,190896000,15.442000389099121
TSLA,2015-11-05,15.371999740600586,15.638667106628418,15.279333114624023,15.451333045959473,67452000,15.451333045959473
TSLA,2015-11-06,15.380000114440918,15.557332992553711,15.300000190734863,15.490667343139648,36679500,15.490667343139648
TSLA,2015-11-09,15.53266716003418,15.53266716003418,14.954000473022461,15.022000312805176,57763500,15.022000312805176
TSLA,2015-11-10,14.898667335510254,14.91333293914795,14.405332565307617,14.433333396911621,69255000,14.433333396911621
TSLA,2015-11-11,14.517999649047852,14.631999969482422,14.241999626159668,14.60533332824707,50217000,14.60533332824707
TSLA,2015-11-12,14.523332595825195,14.600000381469727,14.177332878112793,14.196000099182129,43738500,14.196000099182129
TSLA,2015-11-13,14.196666717529297,14.199333190917969,13.767999649047852,13.812666893005371,51454500,13.812666893005371
TSLA,2015-11-16,13.739333152770996,14.331999778747559,13.720000267028809,14.287332534790039,43881000,14.287332534790039
TSLA,2015-11-17,14.346667289733887,14.399999618530273,14.09333324432373,14.266667366027832,32230500,14.266667366027832
TSLA,2015-11-18,14.300000190734863,14.7586669921875,14.168000221252441,14.73799991607666,42178500,14.73799991607666
TSLA,2015-11-19,14.702667236328125,15.079333305358887,14.686667442321777,14.786666870117188,37566000,14.786666870117188
TSLA,2015-11-20,14.899333000183105,15,14.238666534423828,14.667332649230957,66010500,14.667332649230957
TSLA,2015-11-23,14.489999771118164,14.612000465393066,14.312000274658203,14.516667366027832,37893000,14.516667366027832
TSLA,2015-11-24,14.357999801635742,14.733332633972168,14.333333015441895,14.550000190734863,37204500,14.550000190734863
TSLA,2015-11-25,14.755999565124512,15.388667106628418,14.692000389099121,15.309332847595215,59862000,15.309332847595215
TSLA,2015-11-27,15.404000282287598,15.483332633972168,15.133999824523926,15.440667152404785,29241000,15.440667152404785
TSLA,2015-11-30,15.452667236328125,15.618666648864746,15.272000312805176,15.350666999816895,39897000,15.350666999816895
TSLA,2015-12-01,15.404000282287598,15.866666793823242,15.403332710266113,15.812666893005371,56010000,15.812666893005371
TSLA,2015-12-02,15.800000190734863,15.90666675567627,15.415332794189453,15.465999603271484,44722500,15.465999603271484
TSLA,2015-12-03,15.6986665725708,15.829999923706055,15.333333015441895,15.513999938964844,44094000,15.513999938964844
TSLA,2015-12-04,15.497332572937012,15.5513334274292,15.177332878112793,15.358667373657227,38604000,15.358667373657227
TSLA,2015-12-07,15.180000305175781,15.708666801452637,15.076666831970215,15.408666610717773,47163000,15.408666610717773
TSLA,2015-12-08,15.168000221252441,15.25333309173584,14.946666717529297,15.114666938781738,40314000,15.114666938781738
TSLA,2015-12-09,15.113332748413086,15.166666984558105,14.714667320251465,14.968000411987305,45867000,14.968000411987305
TSLA,2015-12-10,14.980667114257812,15.232666969299316,14.909333229064941,15.137999534606934,31075500,15.137999534606934
TSLA,2015-12-11,15.015999794006348,15.050000190734863,14.442667007446289,14.468000411987305,49030500,14.468000411987305
TSLA,2015-12-14,14.500666618347168,14.727999687194824,14.324666976928711,14.571999549865723,42406500,14.571999549865723
TSLA,2015-12-15,14.788000106811523,14.814666748046875,14.533332824707031,14.739333152770996,33666000,14.739333152770996
TSLA,2015-12-16,14.80666732788086,15.658666610717773,14.715332984924316,15.633999824523926,76564500,15.633999824523926
TSLA,2015-12-17,15.595999717712402,15.850666999816895,15.320667266845703,15.559332847595215,49479000,15.559332847595215
TSLA,2015-12-18,15.526000022888184,15.726667404174805,15.28600025177002,15.36400032043457,45213000,15.36400032043457
TSLA,2015-12-21,15.446000099182129,15.722000122070312,15.405332565307617,15.503999710083008,29298000,15.503999710083008
TSLA,2015-12-22,15.666000366210938,15.770000457763672,15.308667182922363,15.329999923706055,29422500,15.329999923706055
TSLA,2015-12-23,15.478667259216309,15.563332557678223,15.208666801452637,15.313332557678223,23325000,15.313332557678223
TSLA,2015-12-24,15.370667457580566,15.458666801452637,15.218667030334473,15.371333122253418,10620000,15.371333122253418
TSLA,2015-12-28,15.432666778564453,15.465332984924316,15.03600025177002,15.263333320617676,28519500,15.263333320617676
TSLA,2015-12-29,15.337332725524902,15.847999572753906,15.303333282470703,15.812666893005371,36094500,15.812666893005371
TSLA,2015-12-30,15.773332595825195,16.242000579833984,15.711333274841309,15.87266731262207,55468500,15.87266731262207
TSLA,2015-12-31,15.900667190551758,16.229999542236328,15.891332626342773,16.000667572021484,40725000,16.000667572021484
TSLA,2016-01-04,15.381333351135254,15.425333023071289,14.600000381469727,14.894000053405762,102406500,14.894000053405762
TSLA,2016-01-05,15.090666770935059,15.12600040435791,14.666666984558105,14.895333290100098,47802000,14.895333290100098
TSLA,2016-01-06,14.666666984558105,14.670000076293945,14.398667335510254,14.602666854858398,56686500,14.602666854858398
TSLA,2016-01-07,14.279333114624023,14.562666893005371,14.244667053222656,14.376667022705078,53314500,14.376667022705078
TSLA,2016-01-08,14.52400016784668,14.696000099182129,14.0513334274292,14.066666603088379,54421500,14.066666603088379
TSLA,2016-01-11,14.267333030700684,14.296667098999023,13.533332824707031,13.856666564941406,61371000,13.856666564941406
TSLA,2016-01-12,14.106666564941406,14.249333381652832,13.687333106994629,13.998000144958496,46378500,13.998000144958496
TSLA,2016-01-13,14.133999824523926,14.176667213439941,13.333333015441895,13.354000091552734,61896000,13.354000091552734
TSLA,2016-01-14,13.480667114257812,14,12.892000198364258,13.745332717895508,97360500,13.745332717895508
TSLA,2016-01-15,13.264666557312012,13.671333312988281,13.149999618530273,13.666000366210938,83679000,13.666000366210938
TSLA,2016-01-19,13.913999557495117,14.031332969665527,13.385333061218262,13.64799976348877,60580500,13.64799976348877
TSLA,2016-01-20,13.293333053588867,13.41866683959961,12.75,13.24666690826416,87579000,13.24666690826416
TSLA,2016-01-21,13.436667442321777,13.548666954040527,13.001333236694336,13.33133316040039,47493000,13.33133316040039
TSLA,2016-01-22,13.653332710266113,13.699999809265137,13.268667221069336,13.50333309173584,46861500,13.50333309173584
TSLA,2016-01-25,13.337332725524902,13.571332931518555,13.058667182922363,13.092000007629395,40480500,13.092000007629395
TSLA,2016-01-26,13.113332748413086,13.187999725341797,12.592000007629395,12.904000282287598,74463000,12.904000282287598
TSLA,2016-01-27,12.825332641601562,12.883999824523926,12.38466739654541,12.538000106811523,54258000,12.538000106811523
TSLA,2016-01-28,12.719332695007324,12.751999855041504,12.160667419433594,12.646666526794434,68892000,12.646666526794434
TSLA,2016-01-29,12.66333293914795,12.916000366210938,12.538666725158691,12.74666690826416,42784500,12.74666690826416
TSLA,2016-02-01,12.583999633789062,13.3013334274292,12.183333396911621,13.129332542419434,79464000,13.129332542419434
TSLA,2016-02-02,12.82800006866455,12.874667167663574,12.01533317565918,12.185333251953125,86604000,12.185333251953125
TSLA,2016-02-03,12.239333152770996,12.262666702270508,11.345333099365234,11.565333366394043,118971000,11.565333366394043
TSLA,2016-02-04,11.380000114440918,11.732000350952148,11.13266658782959,11.688667297363281,65781000,11.688667297363281
TSLA,2016-02-05,11.420000076293945,11.533332824707031,10.515999794006348,10.84000015258789,141564000,10.84000015258789
TSLA,2016-02-08,10.473333358764648,10.476667404174805,9.733332633972168,9.866000175476074,139695000,9.866000175476074
TSLA,2016-02-09,9.48799991607666,10.652667045593262,9.403332710266113,9.883333206176758,129774000,9.883333206176758
TSLA,2016-02-10,10.033332824707031,10.33133316040039,9.449333190917969,9.57800006866455,156097500,9.57800006866455
TSLA,2016-02-11,10.133333206176758,10.883999824523926,9.800000190734863,10.031332969665527,213786000,10.031332969665527
TSLA,2016-02-12,10.333333015441895,10.46733283996582,9.579999923706055,10.06933307647705,108537000,10.06933307647705
TSLA,2016-02-16,10.579999923706055,10.863332748413086,10.27400016784668,10.344667434692383,83907000,10.344667434692383
TSLA,2016-02-17,10.600000381469727,11.28933334350586,10.445332527160645,11.245332717895508,87378000,11.245332717895508
TSLA,2016-02-18,11.494667053222656,11.529999732971191,10.98466682434082,11.118000030517578,58314000,11.118000030517578
TSLA,2016-02-19,10.910667419433594,11.166000366210938,10.833333015441895,11.10533332824707,44391000,11.10533332824707
TSLA,2016-02-22,11.341333389282227,11.927332878112793,11.323332786560059,11.849332809448242,75901500,11.849332809448242
TSLA,2016-02-23,11.744000434875488,12.11533260345459,11.578666687011719,11.814000129699707,89766000,11.814000129699707
TSLA,2016-02-24,11.516667366027832,11.966667175292969,11.189332962036133,11.933333396911621,80934000,11.933333396911621
TSLA,2016-02-25,11.90999984741211,12.567999839782715,11.680000305175781,12.495332717895508,86260500,12.495332717895508
TSLA,2016-02-26,12.579999923706055,12.800000190734863,12.333333015441895,12.689332962036133,90976500,12.689332962036133
TSLA,2016-02-29,12.826666831970215,13.09000015258789,12.614666938781738,12.795332908630371,67485000,12.795332908630371
TSLA,2016-03-01,12.949999809265137,13.063332557678223,12.180000305175781,12.423333168029785,100683000,12.423333168029785
TSLA,2016-03-02,12.248666763305664,12.567999839782715,12.100000381469727,12.555999755859375,72936000,12.555999755859375
TSLA,2016-03-03,12.552000045776367,13.161333084106445,12.281332969665527,13.049332618713379,72435000,13.049332618713379
TSLA,2016-03-04,13.199999809265137,13.60200023651123,13.166666984558105,13.402667045593262,97336500,13.402667045593262
TSLA,2016-03-07,13.178667068481445,13.979999542236328,13.15999984741211,13.685999870300293,79941000,13.685999870300293
TSLA,2016-03-08,13.566666603088379,13.833333015441895,13.479999542236328,13.506667137145996,62680500,13.506667137145996
TSLA,2016-03-09,13.63466739654541,13.958000183105469,13.519332885742188,13.914667129516602,48129000,13.914667129516602
TSLA,2016-03-10,14,14.219332695007324,13.378000259399414,13.678667068481445,77887500,13.678667068481445
TSLA,2016-03-11,13.862000465393066,13.961333274841309,13.688667297363281,13.833333015441895,50146500,13.833333015441895
TSLA,2016-03-14,14.176667213439941,14.447999954223633,14.042667388916016,14.34333324432373,60985500,14.34333324432373
TSLA,2016-03-15,14.284667015075684,14.597999572753906,14.100000381469727,14.555999755859375,47707500,14.555999755859375
TSLA,2016-03-16,14.533332824707031,14.838666915893555,14.468000411987305,14.795332908630371,52750500,14.795332908630371
TSLA,2016-03-17,14.764666557312012,15.233332633972168,14.666666984558105,15.092000007629395,56743500,15.092000007629395
TSLA,2016-03-18,15.273332595825195,15.631999969482422,15.204000473022461,15.515999794006348,70677000,15.515999794006348
TSLA,2016-03-21,15.689332962036133,15.991999626159668,15.666666984558105,15.887999534606934,79617000,15.887999534606934
TSLA,2016-03-22,15.814000129699707,15.932666778564453,15.503999710083008,15.616000175476074,64740000,15.616000175476074
TSLA,2016-03-23,15.4913330078125,15.648667335510254,14.802000045776367,14.838666915893555,74232000,14.838666915893555
TSLA,2016-03-24,14.385333061218262,15.259332656860352,14.333333015441895,15.183333396911621,74413500,15.183333396911621
TSLA,2016-03-28,15.440667152404785,15.654000282287598,15,15.350666999816895,58885500,15.350666999816895
TSLA,2016-03-29,15.326000213623047,15.491999626159668,15.022000312805176,15.342000007629395,60214500,15.342000007629395
TSLA,2016-03-30,15.672666549682617,15.699999809265137,15.100000381469727,15.12600040435791,60495000,15.12600040435791
TSLA,2016-03-31,15.28933334350586,15.82800006866455,15.000666618347168,15.317999839782715,120193500,15.317999839782715
TSLA,2016-04-01,16.32200050354004,16.52666664123535,15.550000190734863,15.839332580566406,239962500,15.839332580566406
TSLA,2016-04-04,16.607999801635742,16.808000564575195,16.242666244506836,16.465999603271484,202129500,16.465999603271484
TSLA,2016-04-05,16.03333282470703,17.104000091552734,16,17.031333923339844,149230500,17.031333923339844
TSLA,2016-04-06,16.931333541870117,17.849332809448242,16.89666748046875,17.69466781616211,175582500,17.69466781616211
TSLA,2016-04-07,17.76333236694336,17.95599937438965,16.96733283996582,17.14666748046875,132843000,17.14666748046875
TSLA,2016-04-08,17.366666793823242,17.38800048828125,16.534666061401367,16.67133331298828,110458500,16.67133331298828
TSLA,2016-04-11,16.733333587646484,17.266000747680664,16.35333251953125,16.661333084106445,137425500,16.661333084106445
TSLA,2016-04-12,16.633333206176758,16.786666870117188,16.242000579833984,16.521333694458008,86448000,16.521333694458008
TSLA,2016-04-13,16.567333221435547,17.03333282470703,16.488666534423828,16.968666076660156,73884000,16.968666076660156
TSLA,2016-04-14,16.866666793823242,17.12266731262207,16.73666763305664,16.790666580200195,61983000,16.790666580200195
TSLA,2016-04-15,16.753999710083008,16.97333335876465,16.607999801635742,16.96733283996582,56286000,16.96733283996582
TSLA,2016-04-18,16.815332412719727,17.220666885375977,16.777332305908203,16.92533302307129,64071000,16.92533302307129
TSLA,2016-04-19,16.874666213989258,16.95800018310547,16.083332061767578,16.4913330078125,95362500,16.4913330078125
TSLA,2016-04-20,16.417333602905273,16.910667419433594,16.100000381469727,16.6646671295166,77911500,16.6646671295166
TSLA,2016-04-21,16.599332809448242,16.726667404174805,16.46066665649414,16.55266761779785,41746500,16.55266761779785
TSLA,2016-04-22,16.592666625976562,16.933332443237305,16.380666732788086,16.916667938232422,56794500,16.916667938232422
TSLA,2016-04-25,16.867332458496094,17.158666610717773,16.71733283996582,16.788000106811523,55054500,16.788000106811523
TSLA,2016-04-26,16.803333282470703,17.048667907714844,16.625999450683594,16.916000366210938,48357000,16.916000366210938
TSLA,2016-04-27,16.850000381469727,17,16.626667022705078,16.764667510986328,48087000,16.764667510986328
TSLA,2016-04-28,16.656667709350586,16.89533233642578,16.496000289916992,16.513999938964844,37785000,16.513999938964844
TSLA,2016-04-29,16.542667388916016,16.562000274658203,15.854000091552734,16.05066680908203,81207000,16.05066680908203
TSLA,2016-05-02,16.100000381469727,16.21266746520996,15.654666900634766,16.1200008392334,57658500,16.1200008392334
TSLA,2016-05-03,15.824000358581543,15.927332878112793,15.441332817077637,15.48799991607666,64533000,15.48799991607666
TSLA,2016-05-04,15.352666854858398,15.630666732788086,14.69333267211914,14.837332725524902,130507500,14.837332725524902
TSLA,2016-05-05,15.230667114257812,15.242667198181152,13.986000061035156,14.10200023651123,168822000,14.10200023651123
TSLA,2016-05-06,14.057999610900879,14.424667358398438,13.87399959564209,14.328666687011719,85278000,14.328666687011719
TSLA,2016-05-09,14.381333351135254,14.40999984741211,13.786666870117188,13.928000450134277,71646000,13.928000450134277
TSLA,2016-05-10,13.83666706085205,13.964667320251465,13.666666984558105,13.912667274475098,61059000,13.912667274475098
TSLA,2016-05-11,13.839332580566406,14.36533260345459,13.736666679382324,13.93066692352295,77428500,13.93066692352295
TSLA,2016-05-12,14.095999717712402,14.111332893371582,13.577333450317383,13.8186674118042,54757500,13.8186674118042
TSLA,2016-05-13,13.85200023651123,14.079999923706055,13.779999732971191,13.840666770935059,42342000,13.840666770935059
TSLA,2016-05-16,13.876667022705078,14.210000038146973,13.861332893371582,13.88599967956543,44241000,13.88599967956543
TSLA,2016-05-17,13.936667442321777,13.98799991607666,13.601332664489746,13.644000053405762,42654000,13.644000053405762
TSLA,2016-05-18,13.94333267211914,14.354000091552734,13.850000381469727,14.07800006866455,84262500,14.07800006866455
TSLA,2016-05-19,14.2413330078125,14.452667236328125,13.819999694824219,14.347332954406738,102994500,14.347332954406738
TSLA,2016-05-20,14.465999603271484,14.703332901000977,14.423333168029785,14.685333251953125,135106500,14.685333251953125
TSLA,2016-05-23,14.657999992370605,14.84000015258789,14.390666961669922,14.414667129516602,76537500,14.414667129516602
TSLA,2016-05-24,14.4399995803833,14.582667350769043,14.345333099365234,14.52733325958252,45207000,14.52733325958252
TSLA,2016-05-25,14.52733325958252,14.757332801818848,14.434000015258789,14.638667106628418,46902000,14.638667106628418
TSLA,2016-05-26,14.699999809265137,15.017333030700684,14.603333473205566,15.008000373840332,61086000,15.008000373840332
TSLA,2016-05-27,14.999333381652832,15.062000274658203,14.716667175292969,14.869333267211914,54754500,14.869333267211914
TSLA,2016-05-31,14.869333267211914,14.983332633972168,14.766667366027832,14.881999969482422,41835000,14.881999969482422
TSLA,2016-06-01,14.76533317565918,14.826666831970215,14.459333419799805,14.637332916259766,44740500,14.637332916259766
TSLA,2016-06-02,14.63933277130127,14.660667419433594,14.473999977111816,14.597332954406738,30492000,14.597332954406738
TSLA,2016-06-03,14.666666984558105,14.795999526977539,14.534000396728516,14.599332809448242,33435000,14.599332809448242
TSLA,2016-06-06,14.533332824707031,14.726667404174805,14.363332748413086,14.711999893188477,33742500,14.711999893188477
TSLA,2016-06-07,14.815999984741211,15.629332542419434,14.767999649047852,15.489333152770996,93204000,15.489333152770996
TSLA,2016-06-08,15.58666706085205,16.05666732788086,15.507332801818848,15.701333045959473,89580000,15.701333045959473
TSLA,2016-06-09,15.665332794189453,15.688667297363281,15.137332916259766,15.290666580200195,67381500,15.290666580200195
TSLA,2016-06-10,15.159333229064941,15.197999954223633,14.561332702636719,14.586000442504883,90399000,14.586000442504883
TSLA,2016-06-13,14.633333206176758,15.0513334274292,14.510666847229004,14.524666786193848,62895000,14.524666786193848
TSLA,2016-06-14,14.592000007629395,14.813332557678223,14.16866683959961,14.330666542053223,53703000,14.330666542053223
TSLA,2016-06-15,14.463333129882812,14.793333053588867,14.342000007629395,14.513333320617676,43627500,14.513333320617676
TSLA,2016-06-16,14.494667053222656,14.53600025177002,14.233332633972168,14.528667449951172,36604500,14.528667449951172
TSLA,2016-06-17,14.52066707611084,14.666000366210938,14.300000190734863,14.364666938781738,46689000,14.364666938781738
TSLA,2016-06-20,14.633333206176758,14.916666984558105,14.548666954040527,14.646666526794434,53332500,14.646666526794434
TSLA,2016-06-21,14.711999893188477,14.838000297546387,14.587332725524902,14.640666961669922,67935000,14.640666961669922
TSLA,2016-06-22,13.29800033569336,13.729999542236328,13.050000190734863,13.11066722869873,356136000,13.11066722869873
TSLA,2016-06-23,13.045999526977539,13.170000076293945,12.808667182922363,13.09333324432373,151960500,13.09333324432373
TSLA,2016-06-24,12.670000076293945,13.008000373840332,12.648667335510254,12.876667022705078,105397500,12.876667022705078
TSLA,2016-06-27,12.723999977111816,13.253999710083008,12.524666786193848,13.236666679382324,108081000,13.236666679382324
TSLA,2016-06-28,13.459333419799805,13.603333473205566,13.293999671936035,13.452667236328125,93186000,13.452667236328125
TSLA,2016-06-29,13.675333023071289,14.118666648864746,13.533332824707031,14.012666702270508,89923500,14.012666702270508
TSLA,2016-06-30,14.197999954223633,14.233332633972168,13.934666633605957,14.152000427246094,72646500,14.152000427246094
TSLA,2016-07-01,13.742667198181152,14.549332618713379,13.733332633972168,14.433333396911621,81000000,14.433333396911621
TSLA,2016-07-05,13.982000350952148,14.302666664123535,13.866666793823242,14.26533317565918,77629500,14.26533317565918
TSLA,2016-07-06,14,14.34866714477539,13.933333396911621,14.295999526977539,73798500,14.295999526977539
TSLA,2016-07-07,14.206666946411133,14.541333198547363,14.200667381286621,14.395999908447266,54180000,14.395999908447266
TSLA,2016-07-08,14.520000457763672,14.654000282287598,14.300000190734863,14.45199966430664,61122000,14.45199966430664
TSLA,2016-07-11,14.663999557495117,15.118666648864746,14.633999824523926,14.985333442687988,81447000,14.985333442687988
TSLA,2016-07-12,14.9399995803833,15.166666984558105,14.881333351135254,14.976667404174805,68569500,14.976667404174805
TSLA,2016-07-13,15.033332824707031,15.03933334350586,14.685999870300293,14.835332870483398,53506500,14.835332870483398
TSLA,2016-07-14,14.874667167663574,14.996000289916992,14.736666679382324,14.768667221069336,40137000,14.768667221069336
TSLA,2016-07-15,14.834667205810547,14.850000381469727,14.642666816711426,14.69333267211914,33513000,14.69333267211914
TSLA,2016-07-18,14.642666816711426,15.13933277130127,14.553333282470703,15.083333015441895,51181500,15.083333015441895
TSLA,2016-07-19,15,15.273332595825195,14.983332633972168,15.017333030700684,46726500,15.017333030700684
TSLA,2016-07-20,15.097999572753906,15.319999694824219,15,15.223999977111816,38527500,15.223999977111816
TSLA,2016-07-21,15.066666603088379,15.1899995803833,14.606666564941406,14.699999809265137,66430500,14.699999809265137
TSLA,2016-07-22,14.799332618713379,14.966667175292969,14.592000007629395,14.817999839782715,38695500,14.817999839782715
TSLA,2016-07-25,14.817999839782715,15.425999641418457,14.758000373840332,15.333999633789062,67360500,15.333999633789062
TSLA,2016-07-26,15.179332733154297,15.333333015441895,15.020000457763672,15.300666809082031,51450000,15.300666809082031
TSLA,2016-07-27,15.28933334350586,15.557332992553711,15.128000259399414,15.232666969299316,43335000,15.232666969299316
TSLA,2016-07-28,15.196666717529297,15.383999824523926,15.106666564941406,15.37399959564209,36286500,15.37399959564209
TSLA,2016-07-29,15.380000114440918,15.685333251953125,15.349332809448242,15.652667045593262,46062000,15.652667045593262
TSLA,2016-08-01,15.699999809265137,15.775333404541016,15.291999816894531,15.333999633789062,60244500,15.333999633789062
TSLA,2016-08-02,15.291333198547363,15.324666976928711,14.760000228881836,15.146666526794434,59016000,15.146666526794434
TSLA,2016-08-03,15.157999992370605,15.313332557678223,14.947333335876465,15.052666664123535,58317000,15.052666664123535
TSLA,2016-08-04,15.045999526977539,15.390666961669922,14.803333282470703,15.37399959564209,62205000,15.37399959564209
TSLA,2016-08-05,15.333333015441895,15.466667175292969,15.15999984741211,15.335332870483398,48078000,15.335332870483398
TSLA,2016-08-08,15.199999809265137,15.30666732788086,15.072667121887207,15.077333450317383,33954000,15.077333450317383
TSLA,2016-08-09,15.121333122253418,15.435999870300293,15.109999656677246,15.272000312805176,33117000,15.272000312805176
TSLA,2016-08-10,15.215999603271484,15.324666976928711,14.974666595458984,15.043333053588867,35074500,15.043333053588867
TSLA,2016-08-11,15.07800006866455,15.171333312988281,14.894000053405762,14.994000434875488,28213500,14.994000434875488
TSLA,2016-08-12,15.02733325958252,15.109999656677246,14.935999870300293,15.040666580200195,27202500,15.040666580200195
TSLA,2016-08-15,15.067999839782715,15.300000190734863,14.995332717895508,15.03933334350586,30514500,15.03933334350586
TSLA,2016-08-16,15.03266716003418,15.145999908447266,14.894000053405762,14.907333374023438,34006500,14.907333374023438
TSLA,2016-08-17,14.95533275604248,14.988666534423828,14.853333473205566,14.88266658782959,26806500,14.88266658782959
TSLA,2016-08-18,14.921333312988281,15.043999671936035,14.81933307647705,14.900667190551758,25717500,14.900667190551758
TSLA,2016-08-19,14.902667045593262,15.011333465576172,14.835332870483398,15,24892500,15
TSLA,2016-08-22,14.944666862487793,15.007332801818848,14.845333099365234,14.862000465393066,30982500,14.862000465393066
TSLA,2016-08-23,14.954667091369629,15.232666969299316,14.853333473205566,14.989333152770996,71766000,14.989333152770996
TSLA,2016-08-24,15.136667251586914,15.143333435058594,14.814666748046875,14.841333389282227,38560500,14.841333389282227
TSLA,2016-08-25,14.87399959564209,14.920000076293945,14.718000411987305,14.730667114257812,26437500,14.730667114257812
TSLA,2016-08-26,14.809332847595215,14.857333183288574,14.588000297546387,14.666000366210938,33585000,14.666000366210938
TSLA,2016-08-29,14.676667213439941,14.69333267211914,14.333333015441895,14.346667289733887,48994500,14.346667289733887
TSLA,2016-08-30,14.407333374023438,14.407333374023438,14.034667015075684,14.089332580566406,47533500,14.089332580566406
TSLA,2016-08-31,14.028667449951172,14.173333168029785,13.90999984741211,14.133999824523926,49147500,14.133999824523926
TSLA,2016-09-01,13.934000015258789,14.073332786560059,13.366666793823242,13.38466739654541,119146500,13.38466739654541
TSLA,2016-09-02,13.488666534423828,13.546667098999023,13.079999923706055,13.185333251953125,89661000,13.185333251953125
TSLA,2016-09-06,13.267999649047852,13.550000190734863,13.266667366027832,13.522000312805176,65859000,13.522000312805176
TSLA,2016-09-07,13.699999809265137,13.766667366027832,13.380666732788086,13.447333335876465,54613500,13.447333335876465
TSLA,2016-09-08,13.303333282470703,13.326000213623047,13.090666770935059,13.157333374023438,50668500,13.157333374023438
TSLA,2016-09-09,13.272666931152344,13.32800006866455,12.91333293914795,12.964667320251465,56355000,12.964667320251465
TSLA,2016-09-12,13,13.424667358398438,12.9399995803833,13.220000267028809,55728000,13.220000267028809
TSLA,2016-09-13,13.137332916259766,13.232666969299316,12.896666526794434,13.069999694824219,53841000,13.069999694824219
TSLA,2016-09-14,13.050000190734863,13.194666862487793,12.990667343139648,13.093999862670898,33817500,13.093999862670898
TSLA,2016-09-15,13.099332809448242,13.501333236694336,13.09333324432373,13.361332893371582,46158000,13.361332893371582
TSLA,2016-09-16,13.361332893371582,13.713333129882812,13.266667366027832,13.69333267211914,46617000,13.69333267211914
TSLA,2016-09-19,13.800000190734863,13.961999893188477,13.666666984558105,13.755999565124512,34492500,13.755999565124512
TSLA,2016-09-20,13.789999961853027,13.850000381469727,13.593999862670898,13.642666816711426,36157500,13.642666816711426
TSLA,2016-09-21,13.758000373840332,13.800000190734863,13.437333106994629,13.6813325881958,39502500,13.6813325881958
TSLA,2016-09-22,13.760000228881836,13.8186674118042,13.533332824707031,13.76200008392334,35743500,13.76200008392334
TSLA,2016-09-23,13.732666969299316,14.01200008392334,13.711333274841309,13.829999923706055,43578000,13.829999923706055
TSLA,2016-09-26,13.766667366027832,14.066666603088379,13.766667366027832,13.932666778564453,35916000,13.932666778564453
TSLA,2016-09-27,13.976667404174805,13.998666763305664,13.640666961669922,13.720666885375977,50598000,13.720666885375977
TSLA,2016-09-28,13.833999633789062,13.883333206176758,13.684000015258789,13.751333236694336,31326000,13.751333236694336
TSLA,2016-09-29,13.706666946411133,13.821999549865723,13.371999740600586,13.380000114440918,40905000,13.380000114440918
TSLA,2016-09-30,13.480667114257812,13.665332794189453,13.303333282470703,13.60200023651123,38794500,13.60200023651123
TSLA,2016-10-03,14.153332710266113,14.378000259399414,13.883333206176758,14.24666690826416,89998500,14.24666690826416
TSLA,2016-10-04,14.206666946411133,14.221332550048828,13.921333312988281,14.093999862670898,53122500,14.093999862670898
TSLA,2016-10-05,14.149333000183105,14.210000038146973,13.874667167663574,13.897333145141602,28162500,13.897333145141602
TSLA,2016-10-06,13.497332572937012,13.61400032043457,13.347332954406738,13.399999618530273,70551000,13.399999618530273
TSLA,2016-10-07,13.399999618530273,13.421333312988281,13.053333282470703,13.107333183288574,52395000,13.107333183288574
TSLA,2016-10-10,13.423333168029785,13.609333038330078,13.310667037963867,13.396666526794434,49744500,13.396666526794434
TSLA,2016-10-11,13.456666946411133,13.479999542236328,13.220666885375977,13.34000015258789,34926000,13.34000015258789
TSLA,2016-10-12,13.396666526794434,13.592000007629395,13.361332893371582,13.434000015258789,29560500,13.434000015258789
TSLA,2016-10-13,13.366666793823242,13.393333435058594,13.136667251586914,13.349332809448242,37419000,13.349332809448242
TSLA,2016-10-14,13.37733268737793,13.428667068481445,13.08666706085205,13.100666999816895,64048500,13.100666999816895
TSLA,2016-10-17,13.136667251586914,13.22599983215332,12.800000190734863,12.93066692352295,68311500,12.93066692352295
TSLA,2016-10-18,13.065999984741211,13.29800033569336,12.883999824523926,13.273332595825195,85207500,13.273332595825195
TSLA,2016-10-19,13.315999984741211,13.77733325958252,13.204000473022461,13.570667266845703,104868000,13.570667266845703
TSLA,2016-10-20,13.474666595458984,13.533332824707031,13.136667251586914,13.273332595825195,76093500,13.273332595825195
TSLA,2016-10-21,13.239999771118164,13.437999725341797,13.160667419433594,13.339332580566406,44151000,13.339332580566406
TSLA,2016-10-24,13.399999618530273,13.596667289733887,13.350000381469727,13.517333030700684,41274000,13.517333030700684
TSLA,2016-10-25,13.526666641235352,13.645999908447266,13.41333293914795,13.489333152770996,36675000,13.489333152770996
TSLA,2016-10-26,13.399999618530273,13.545999526977539,13.34000015258789,13.482666969299316,84492000,13.482666969299316
TSLA,2016-10-27,14.089332580566406,14.24666690826416,13.44333267211914,13.600666999816895,196405500,13.600666999816895
TSLA,2016-10-28,13.600000381469727,13.687999725341797,13.321999549865723,13.33133316040039,64201500,13.33133316040039
TSLA,2016-10-31,13.499333381652832,13.499333381652832,13.053999900817871,13.182000160217285,70384500,13.182000160217285
TSLA,2016-11-01,13.202667236328125,13.233332633972168,12.540666580200195,12.719332695007324,105900000,12.719332695007324
TSLA,2016-11-02,12.670000076293945,12.846667289733887,12.500666618347168,12.534667015075684,63801000,12.534667015075684
TSLA,2016-11-03,12.600000381469727,12.764666557312012,12.469332695007324,12.494667053222656,39795000,12.494667053222656
TSLA,2016-11-04,12.600000381469727,12.897333145141602,12.397333145141602,12.704000473022461,77190000,12.704000473022461
TSLA,2016-11-07,12.906000137329102,12.952667236328125,12.670000076293945,12.880666732788086,58051500,12.880666732788086
TSLA,2016-11-08,12.919333457946777,13.166000366210938,12.750666618347168,12.996000289916992,49014000,12.996000289916992
TSLA,2016-11-09,12.458666801452637,12.800000190734863,12.263333320617676,12.670666694641113,122596500,12.670666694641113
TSLA,2016-11-10,12.736666679382324,12.77400016784668,12.027999877929688,12.356666564941406,101254500,12.356666564941406
TSLA,2016-11-11,12.28266716003418,12.592000007629395,12.199999809265137,12.570667266845703,59827500,12.570667266845703
TSLA,2016-11-14,12.533332824707031,12.550000190734863,11.879332542419434,12.096667289733887,98283000,12.096667289733887
TSLA,2016-11-15,12.185333251953125,12.428667068481445,12.136667251586914,12.251333236694336,58530000,12.251333236694336
TSLA,2016-11-16,12.176667213439941,12.315333366394043,12.080666542053223,12.26200008392334,51516000,12.26200008392334
TSLA,2016-11-17,12.232666969299316,12.63266658782959,12.140666961669922,12.577333450317383,73306500,12.577333450317383
TSLA,2016-11-18,12.710000038146973,12.866666793823242,12.333333015441895,12.334667205810547,78154500,12.334667205810547
TSLA,2016-11-21,12.336000442504883,12.592666625976562,12.293999671936035,12.3013334274292,65415000,12.3013334274292
TSLA,2016-11-22,12.38933277130127,12.764666557312012,12.247332572937012,12.744667053222656,84051000,12.744667053222656
TSLA,2016-11-23,12.707332611083984,13.042667388916016,12.600000381469727,12.87600040435791,73378500,12.87600040435791
TSLA,2016-11-25,12.909333229064941,13.149333000183105,12.909333229064941,13.109999656677246,35491500,13.109999656677246
TSLA,2016-11-28,13.031999588012695,13.289999961853027,12.970000267028809,13.074666976928711,67938000,13.074666976928711
TSLA,2016-11-29,13.037332534790039,13.11533260345459,12.633333206176758,12.637999534606934,66589500,12.637999534606934
TSLA,2016-11-30,12.733332633972168,12.792667388916016,12.5,12.626667022705078,53206500,12.626667022705078
TSLA,2016-12-01,12.550000190734863,12.5686674118042,12.066666603088379,12.125332832336426,76896000,12.125332832336426
TSLA,2016-12-02,12.192000389099121,12.325332641601562,12,12.097999572753906,60634500,12.097999572753906
TSLA,2016-12-05,12.167332649230957,12.592666625976562,12.167332649230957,12.453332901000977,61083000,12.453332901000977
TSLA,2016-12-06,12.368000030517578,12.438667297363281,12.178667068481445,12.390000343322754,50874000,12.390000343322754
TSLA,2016-12-07,12.40999984741211,12.893333435058594,12.333333015441895,12.876667022705078,81928500,12.876667022705078
TSLA,2016-12-08,12.803333282470703,12.833333015441895,12.63599967956543,12.81933307647705,47911500,12.81933307647705
TSLA,2016-12-09,12.724666595458984,12.922666549682617,12.720666885375977,12.812000274658203,40837500,12.812000274658203
TSLA,2016-12-12,12.853333473205566,12.961333274841309,12.745332717895508,12.828666687011719,36583500,12.828666687011719
TSLA,2016-12-13,12.878666877746582,13.41866683959961,12.866666793823242,13.210000038146973,102358500,13.210000038146973
TSLA,2016-12-14,13.249333381652832,13.533332824707031,13.11733341217041,13.246000289916992,62263500,13.246000289916992
TSLA,2016-12-15,13.227333068847656,13.38266658782959,13.159333229064941,13.17199993133545,48294000,13.17199993133545
TSLA,2016-12-16,13.20533275604248,13.505999565124512,13.173333168029785,13.499333381652832,56953500,13.499333381652832
TSLA,2016-12-19,13.499333381652832,13.630000114440918,13.322667121887207,13.51533317565918,52321500,13.51533317565918
TSLA,2016-12-20,13.536666870117188,13.933333396911621,13.5,13.919333457946777,70336500,13.919333457946777
TSLA,2016-12-21,13.896666526794434,14.148667335510254,13.827333450317383,13.846667289733887,78114000,13.846667289733887
TSLA,2016-12-22,13.881333351135254,13.999333381652832,13.766667366027832,13.896666526794434,46666500,13.896666526794434
TSLA,2016-12-23,13.866666793823242,14.229999542236328,13.847332954406738,14.22266674041748,70057500,14.22266674041748
TSLA,2016-12-27,14.325332641601562,14.816666603088379,14.29466724395752,14.635333061218262,88735500,14.635333061218262
TSLA,2016-12-28,14.768667221069336,14.920000076293945,14.479999542236328,14.649333000183105,56737500,14.649333000183105
TSLA,2016-12-29,14.570667266845703,14.613332748413086,14.274666786193848,14.312000274658203,60675000,14.312000274658203
TSLA,2016-12-30,14.420000076293945,14.5,14.112000465393066,14.246000289916992,69639000,14.246000289916992
TSLA,2017-01-03,14.324000358581543,14.688667297363281,14.064000129699707,14.465999603271484,88849500,14.465999603271484
TSLA,2017-01-04,14.316666603088379,15.199999809265137,14.287332534790039,15.13266658782959,168202500,15.13266658782959
TSLA,2017-01-05,15.094667434692383,15.165332794189453,14.796667098999023,15.116666793823242,88675500,15.116666793823242
TSLA,2017-01-06,15.128666877746582,15.354000091552734,15.029999732971191,15.267333030700684,82918500,15.267333030700684
TSLA,2017-01-09,15.264666557312012,15.461333274841309,15.199999809265137,15.41866683959961,59692500,15.41866683959961
TSLA,2017-01-10,15.466667175292969,15.466667175292969,15.12600040435791,15.324666976928711,54900000,15.324666976928711
TSLA,2017-01-11,15.271332740783691,15.331999778747559,15.112000465393066,15.315333366394043,54762000,15.315333366394043
TSLA,2017-01-12,15.27066707611084,15.380000114440918,15.038666725158691,15.305999755859375,56853000,15.305999755859375
TSLA,2017-01-13,15.333333015441895,15.856666564941406,15.305999755859375,15.850000381469727,91395000,15.850000381469727
TSLA,2017-01-17,15.779999732971191,15.997332572937012,15.624667167663574,15.70533275604248,69262500,15.70533275604248
TSLA,2017-01-18,15.776666641235352,15.980667114257812,15.70533275604248,15.890666961669922,56535000,15.890666961669922
TSLA,2017-01-19,16.483333587646484,16.57866668701172,16.049999237060547,16.250667572021484,115984500,16.250667572021484
TSLA,2017-01-20,16.36400032043457,16.399999618530273,16.200666427612305,16.315332412719727,63064500,16.315332412719727
TSLA,2017-01-23,16.389999389648438,16.72599983215332,16.366666793823242,16.594667434692383,93943500,16.594667434692383
TSLA,2017-01-24,16.666667938232422,16.98666763305664,16.643333435058594,16.974000930786133,74482500,16.974000930786133
TSLA,2017-01-25,17.15399932861328,17.230667114257812,16.786666870117188,16.96466636657715,77139000,16.96466636657715
TSLA,2017-01-26,16.952667236328125,17.049333572387695,16.71666717529297,16.833999633789062,47281500,16.833999633789062
TSLA,2017-01-27,16.7586669921875,16.866666793823242,16.56800079345703,16.863332748413086,47494500,16.863332748413086
TSLA,2017-01-30,16.8353328704834,17.019332885742188,16.47333335876465,16.708667755126953,57016500,16.708667755126953
TSLA,2017-01-31,16.615999221801758,17.05933380126953,16.51333236694336,16.795333862304688,61741500,16.795333862304688
TSLA,2017-02-01,16.8700008392334,16.8799991607666,16.60333251953125,16.615999221801758,59382000,16.615999221801758
TSLA,2017-02-02,16.555999755859375,16.827999114990234,16.513999938964844,16.770000457763672,37497000,16.770000457763672
TSLA,2017-02-03,16.79400062561035,16.812000274658203,16.64533233642578,16.755332946777344,32800500,16.755332946777344
TSLA,2017-02-06,16.733333587646484,17.187999725341797,16.708667755126953,17.184667587280273,53437500,17.184667587280273
TSLA,2017-02-07,17.21266746520996,17.333332061767578,17.094667434692383,17.165332794189453,63672000,17.165332794189453
TSLA,2017-02-08,17.156667709350586,17.55733299255371,17.079999923706055,17.472000122070312,58995000,17.472000122070312
TSLA,2017-02-09,17.75,18.07866668701172,17.74333381652832,17.946666717529297,117303000,17.946666717529297
TSLA,2017-02-10,17.986000061035156,18.06333351135254,17.74066734313965,17.948667526245117,54295500,17.948667526245117
TSLA,2017-02-13,18.049333572387695,18.71933364868164,18.034000396728516,18.706666946411133,105444000,18.706666946411133
TSLA,2017-02-14,18.601999282836914,19.159332275390625,18.573999404907227,18.73200035095215,110178000,18.73200035095215
TSLA,2017-02-15,18.666667938232422,18.81599998474121,18.429332733154297,18.650667190551758,74218500,18.650667190551758
TSLA,2017-02-16,18.50666618347168,18.666667938232422,17.899999618530273,17.93000030517578,106159500,17.93000030517578
TSLA,2017-02-17,17.719999313354492,18.19266700744629,17.610000610351562,18.148666381835938,93856500,18.148666381835938
TSLA,2017-02-21,18.363332748413086,18.760000228881836,18.267332077026367,18.492666244506836,85150500,18.492666244506836
TSLA,2017-02-22,18.687332153320312,18.89666748046875,18.17333221435547,18.233999252319336,131325000,18.233999252319336
TSLA,2017-02-23,17.600000381469727,17.643999099731445,17.03733253479004,17.06599998474121,223728000,17.06599998474121
TSLA,2017-02-24,16.8439998626709,17.21666717529297,16.68000030517578,17.133333206176758,122574000,17.133333206176758
TSLA,2017-02-27,16.544666290283203,16.55733299255371,16.134000778198242,16.415332794189453,171912000,16.415332794189453
TSLA,2017-02-28,16.279333114624023,16.733333587646484,16.260000228881836,16.666000366210938,91171500,16.666000366210938
TSLA,2017-03-01,16.94533348083496,16.989999771118164,16.607332229614258,16.667999267578125,72142500,16.667999267578125
TSLA,2017-03-02,16.6473331451416,16.885332107543945,16.551332473754883,16.698667526245117,50277000,16.698667526245117
TSLA,2017-03-03,16.715999603271484,16.793333053588867,16.600000381469727,16.771333694458008,43791000,16.771333694458008
TSLA,2017-03-06,16.527332305908203,16.780000686645508,16.500667572021484,16.747333526611328,50332500,16.747333526611328
TSLA,2017-03-07,16.794666290283203,16.926000595092773,16.55466651916504,16.57266616821289,51892500,16.57266616821289
TSLA,2017-03-08,16.46666717529297,16.67133331298828,16.35466766357422,16.45800018310547,55878000,16.45800018310547
TSLA,2017-03-09,16.5086669921875,16.577333450317383,16.200000762939453,16.32666778564453,58189500,16.32666778564453
TSLA,2017-03-10,16.413999557495117,16.433332443237305,16.200000762939453,16.246000289916992,45994500,16.246000289916992
TSLA,2017-03-13,16.321332931518555,16.456666946411133,16.185333251953125,16.411333084106445,45339000,16.411333084106445
TSLA,2017-03-14,16.407333374023438,17.20800018310547,16.40133285522461,17.200000762939453,113976000,17.200000762939453
TSLA,2017-03-15,17.133333206176758,17.399999618530273,16.951332092285156,17.048667907714844,79962000,17.048667907714844
TSLA,2017-03-16,17.49333381652832,17.71666717529297,17.270666122436523,17.469999313354492,106983000,17.469999313354492
TSLA,2017-03-17,17.600000381469727,17.68866729736328,17.413333892822266,17.433332443237305,97462500,17.433332443237305
TSLA,2017-03-20,17.373332977294922,17.636667251586914,17.254667282104492,17.461332321166992,54214500,17.461332321166992
TSLA,2017-03-21,17.52199935913086,17.65333366394043,16.682666778564453,16.711999893188477,103629000,16.711999893188477
TSLA,2017-03-22,16.770666122436523,17.004667282104492,16.700666427612305,17.000667572021484,60889500,17.000667572021484
TSLA,2017-03-23,17.025999069213867,17.17799949645996,16.886667251586914,16.985332489013672,49803000,16.985332489013672
TSLA,2017-03-24,17.046667098999023,17.592666625976562,17.000667572021484,17.54400062561035,84709500,17.54400062561035
TSLA,2017-03-27,17.373332977294922,18.038000106811523,17.316667556762695,18.014667510986328,93462000,18.014667510986328
TSLA,2017-03-28,18.468000411987305,18.711999893188477,18.333332061767578,18.496667861938477,119814000,18.496667861938477
TSLA,2017-03-29,18.555999755859375,18.639999389648438,18.369333267211914,18.492000579833984,55143000,18.492000579833984
TSLA,2017-03-30,18.535999298095703,18.799999237060547,18.480667114257812,18.527999877929688,62226000,18.527999877929688
TSLA,2017-03-31,18.582000732421875,18.64533233642578,18.42133331298828,18.553333282470703,49419000,18.553333282470703
TSLA,2017-04-03,19.126667022705078,19.933332443237305,18.972000122070312,19.90133285522461,208329000,19.90133285522461
TSLA,2017-04-04,19.792667388916016,20.320667266845703,19.635332107543945,20.246667861938477,152019000,20.246667861938477
TSLA,2017-04-05,20.13599967956543,20.325332641601562,19.613332748413086,19.666667938232422,118213500,19.666667938232422
TSLA,2017-04-06,19.79199981689453,20.12933349609375,19.606666564941406,19.913333892822266,82809000,19.913333892822266
TSLA,2017-04-07,19.833332061767578,20.179332733154297,19.809999465942383,20.16933250427246,68694000,20.16933250427246
TSLA,2017-04-10,20.610000610351562,20.915332794189453,20.58066749572754,20.826000213623047,114967500,20.826000213623047
TSLA,2017-04-11,20.892000198364258,20.898000717163086,20.366666793823242,20.58066749572754,85869000,20.58066749572754
TSLA,2017-04-12,20.422666549682617,20.56333351135254,19.754667282104492,19.78933334350586,90760500,19.78933334350586
TSLA,2017-04-13,19.780000686645508,20.492666244506836,19.68666648864746,20.266666412353516,139269000,20.266666412353516
TSLA,2017-04-17,20.18000030517578,20.266666412353516,19.91200065612793,20.09600067138672,62080500,20.09600067138672
TSLA,2017-04-18,19.979999542236328,20.055999755859375,19.860000610351562,20.016666412353516,45535500,20.016666412353516
TSLA,2017-04-19,20.163999557495117,20.441333770751953,20.140666961669922,20.368000030517578,58470000,20.368000030517578
TSLA,2017-04-20,20.43400001525879,20.610000610351562,20.01533317565918,20.167333602905273,92241000,20.167333602905273
TSLA,2017-04-21,20.133333206176758,20.426666259765625,20.027999877929688,20.373332977294922,67647000,20.373332977294922
TSLA,2017-04-24,20.614667892456055,20.703332901000977,20.40133285522461,20.53533363342285,76252500,20.53533363342285
TSLA,2017-04-25,20.53333282470703,20.93199920654297,20.390666961669922,20.91933250427246,101065500,20.91933250427246
TSLA,2017-04-26,20.82466697692871,20.96666717529297,20.600000381469727,20.67799949645996,70425000,20.67799949645996
TSLA,2017-04-27,20.779333114624023,20.87266731262207,20.5,20.575332641601562,52029000,20.575332641601562
TSLA,2017-04-28,20.655332565307617,20.98666763305664,20.53333282470703,20.937999725341797,67582500,20.937999725341797
TSLA,2017-05-01,20.992000579833984,21.816667556762695,20.987333297729492,21.52199935913086,132444000,21.52199935913086
TSLA,2017-05-02,21.600000381469727,21.8439998626709,21.104000091552734,21.25933265686035,80742000,21.25933265686035
TSLA,2017-05-03,21.17799949645996,21.435333251953125,20.696666717529297,20.73466682434082,107001000,20.73466682434082
TSLA,2017-05-04,20.496000289916992,20.51799964904785,19.384000778198242,19.69733238220215,212280000,19.69733238220215
TSLA,2017-05-05,19.866666793823242,20.56999969482422,19.786666870117188,20.55666732788086,122659500,20.55666732788086
TSLA,2017-05-08,20.726667404174805,20.91933250427246,20.38800048828125,20.479333877563477,105097500,20.479333877563477
TSLA,2017-05-09,20.625333786010742,21.465999603271484,20.606666564941406,21.417333602905273,145147500,21.417333602905273
TSLA,2017-05-10,21.437332153320312,21.700000762939453,21.20800018310547,21.681333541870117,86124000,21.681333541870117
TSLA,2017-05-11,21.559999465942383,21.733333587646484,21.30666732788086,21.540000915527344,71307000,21.540000915527344
TSLA,2017-05-12,21.698667526245117,21.799999237060547,21.435333251953125,21.65399932861328,61824000,21.65399932861328
TSLA,2017-05-15,21.225332260131836,21.34666633605957,20.8353328704834,21.058666229248047,114330000,21.058666229248047
TSLA,2017-05-16,21.172666549682617,21.33733367919922,21.00933265686035,21.134000778198242,62287500,21.134000778198242
TSLA,2017-05-17,20.959333419799805,20.975332260131836,20.366666793823242,20.407333374023438,100678500,20.407333374023438
TSLA,2017-05-18,20.46666717529297,20.929332733154297,20.354000091552734,20.87066650390625,84807000,20.87066650390625
TSLA,2017-05-19,21.03333282470703,21.100000381469727,20.68000030517578,20.722000122070312,70314000,20.722000122070312
TSLA,2017-05-22,20.85333251953125,20.95800018310547,20.453332901000977,20.690000534057617,64938000,20.690000534057617
TSLA,2017-05-23,20.69733238220215,20.715333938598633,20.23200035095215,20.257333755493164,64776000,20.257333755493164
TSLA,2017-05-24,20.43400001525879,20.733333587646484,20.360000610351562,20.681333541870117,75499500,20.681333541870117
TSLA,2017-05-25,20.73466682434082,21.131332397460938,20.520666122436523,21.121999740600586,75210000,21.121999740600586
TSLA,2017-05-26,21.152000427246094,21.69933319091797,21.08733367919922,21.676000595092773,117033000,21.676000595092773
TSLA,2017-05-30,21.733333587646484,22.41866683959961,21.71733283996582,22.34000015258789,116743500,22.34000015258789
TSLA,2017-05-31,22.512666702270508,22.859333038330078,22.3439998626709,22.733999252319336,149451000,22.733999252319336
TSLA,2017-06-01,22.933332443237305,22.992000579833984,22.486000061035156,22.691333770751953,114120000,22.691333770751953
TSLA,2017-06-02,22.65133285522461,22.858667373657227,22.39533233642578,22.656667709350586,83853000,22.656667709350586
TSLA,2017-06-05,22.566667556762695,23.229333877563477,22.28066635131836,23.154666900634766,101766000,23.154666900634766
TSLA,2017-06-06,22.979999542236328,23.965999603271484,22.6646671295166,23.523332595825195,166302000,23.523332595825195
TSLA,2017-06-07,23.756000518798828,24.03333282470703,23.676000595092773,23.976667404174805,140970000,23.976667404174805
TSLA,2017-06-08,24.25,24.793333053588867,24.014667510986328,24.666667938232422,135922500,24.666667938232422
TSLA,2017-06-09,24.961332321166992,25.124666213989258,23.65333366394043,23.821332931518555,258921000,23.821332931518555
TSLA,2017-06-12,23.865999221801758,24.299999237060547,23.374666213989258,23.93400001525879,157765500,23.93400001525879
TSLA,2017-06-13,24.507999420166016,25.066667556762695,24.44066619873047,25.06333351135254,177118500,25.06333351135254
TSLA,2017-06-14,25.4060001373291,25.616666793823242,25.08733367919922,25.37733268737793,192276000,25.37733268737793
TSLA,2017-06-15,24.833332061767578,25.03066635131836,24.432666778564453,25.022666931152344,156397500,25.022666931152344
TSLA,2017-06-16,25.198667526245117,25.200666427612305,24.67333221435547,24.760000228881836,100965000,24.760000228881836
TSLA,2017-06-19,25,25.113332748413086,24.520000457763672,24.65333366394043,98239500,24.65333366394043
TSLA,2017-06-20,25.1113338470459,25.2586669921875,24.648666381835938,24.81599998474121,111580500,24.81599998474121
TSLA,2017-06-21,24.956666946411133,25.132667541503906,24.534666061401367,25.093332290649414,73848000,25.093332290649414
TSLA,2017-06-22,25.19933319091797,25.666667938232422,24.904666900634766,25.507333755493164,112947000,25.507333755493164
TSLA,2017-06-23,25.496667861938477,25.799333572387695,25.290000915527344,25.56333351135254,96687000,25.56333351135254
TSLA,2017-06-26,25.779333114624023,25.796667098999023,24.873332977294922,25.166000366210938,99061500,25.166000366210938
TSLA,2017-06-27,25.093332290649414,25.093332290649414,24.134666442871094,24.158000946044922,104946000,24.158000946044922
TSLA,2017-06-28,24.44533348083496,24.78266716003418,24.167999267578125,24.749332427978516,94537500,24.749332427978516
TSLA,2017-06-29,24.707332611083984,24.733333587646484,23.606666564941406,24.049999237060547,123315000,24.049999237060547
TSLA,2017-06-30,24.247333526611328,24.451332092285156,23.974666595458984,24.107332229614258,87727500,24.107332229614258
TSLA,2017-07-03,24.682666778564453,24.75666618347168,23.433332443237305,23.507999420166016,94581000,23.507999420166016
TSLA,2017-07-05,23.14666748046875,23.14933204650879,21.755332946777344,21.805999755859375,255700500,21.805999755859375
TSLA,2017-07-06,21.150667190551758,21.38599967956543,20.420000076293945,20.588666915893555,289867500,20.588666915893555
TSLA,2017-07-07,20.899999618530273,21.133333206176758,20.492000579833984,20.881332397460938,212653500,20.881332397460938
TSLA,2017-07-10,20.860000610351562,21.195999145507812,20.208667755126953,21.06999969482422,207313500,21.06999969482422
TSLA,2017-07-11,21.066667556762695,21.818666458129883,20.953332901000977,21.814666748046875,173391000,21.814666748046875
TSLA,2017-07-12,22.02666664123535,22.206666946411133,21.633333206176758,21.968000411987305,155191500,21.968000411987305
TSLA,2017-07-13,22.007333755493164,22.106666564941406,21.33133316040039,21.560667037963867,128917500,21.560667037963867
TSLA,2017-07-14,21.54599952697754,21.89466667175293,21.4146671295166,21.851999282836914,84378000,21.851999282836914
TSLA,2017-07-17,21.702667236328125,21.80666732788086,20.89666748046875,21.30466651916504,148153500,21.30466651916504
TSLA,2017-07-18,21.166667938232422,21.941999435424805,21.04400062561035,21.882667541503906,95605500,21.882667541503906
TSLA,2017-07-19,21.881999969482422,22.110000610351562,21.54800033569336,21.68400001525879,95355000,21.68400001525879
TSLA,2017-07-20,21.793333053588867,22.014667510986328,21.613332748413086,21.994667053222656,77493000,21.994667053222656
TSLA,2017-07-21,21.964000701904297,22.083999633789062,21.719999313354492,21.893333435058594,73524000,21.893333435058594
TSLA,2017-07-24,22.016000747680664,22.893333435058594,22.000667572021484,22.834667205810547,129556500,22.834667205810547
TSLA,2017-07-25,23,23.040000915527344,22.27666664123535,22.639999389648438,104838000,22.639999389648438
TSLA,2017-07-26,22.69066619873047,23.03333282470703,22.541332244873047,22.92333221435547,72312000,22.92333221435547
TSLA,2017-07-27,23.066667556762695,23.166667938232422,21.752666473388672,22.297332763671875,124536000,22.297332763671875
TSLA,2017-07-28,22.459333419799805,22.639999389648438,22.167333602905273,22.33799934387207,73206000,22.33799934387207
TSLA,2017-07-31,22.366666793823242,22.766000747680664,21.402666091918945,21.564666748046875,128026500,21.564666748046875
TSLA,2017-08-01,21.53333282470703,21.6299991607666,21.075332641601562,21.30466651916504,124546500,21.30466651916504
TSLA,2017-08-02,21.262666702270508,21.808000564575195,20.74799919128418,21.72599983215332,196372500,21.72599983215332
TSLA,2017-08-03,23.02199935913086,23.333332061767578,22.876667022705078,23.139333724975586,203025000,23.139333724975586
TSLA,2017-08-04,23.133333206176758,23.81800079345703,22.886667251586914,23.79400062561035,139033500,23.79400062561035
TSLA,2017-08-07,23.823333740234375,23.965333938598633,23.516666412353516,23.67799949645996,94867500,23.67799949645996
TSLA,2017-08-08,23.8353328704834,24.57200050354004,23.82666778564453,24.347999572753906,111747000,24.347999572753906
TSLA,2017-08-09,24.066667556762695,24.666667938232422,23.93000030517578,24.235332489013672,103381500,24.235332489013672
TSLA,2017-08-10,24.106666564941406,24.44333267211914,23.643999099731445,23.69333267211914,106393500,23.69333267211914
TSLA,2017-08-11,23.79800033569336,24.083999633789062,23.57466697692871,23.857999801635742,65487000,23.857999801635742
TSLA,2017-08-14,24.308666229248047,24.51066780090332,24.17333221435547,24.253332138061523,67788000,24.253332138061523
TSLA,2017-08-15,24.34666633605957,24.365999221801758,23.95800018310547,24.155332565307617,46276500,24.155332565307617
TSLA,2017-08-16,24.200000762939453,24.433332443237305,24.167999267578125,24.194000244140625,51207000,24.194000244140625
TSLA,2017-08-17,24.08066749572754,24.219999313354492,23.439332962036133,23.461332321166992,75415500,23.461332321166992
TSLA,2017-08-18,23.527332305908203,23.600000381469727,23.053333282470703,23.163999557495117,81123000,23.163999557495117
TSLA,2017-08-21,23.05466651916504,23.05466651916504,22.123332977294922,22.52400016784668,97431000,22.52400016784668
TSLA,2017-08-22,22.742000579833984,22.81599998474121,22.4913330078125,22.75666618347168,64830000,22.75666618347168
TSLA,2017-08-23,22.599332809448242,23.56599998474121,22.553333282470703,23.51799964904785,74317500,23.51799964904785
TSLA,2017-08-24,23.501333236694336,23.777332305908203,23.31599998474121,23.528667449951172,68770500,23.528667449951172
TSLA,2017-08-25,23.615999221801758,23.71266746520996,23.15333366394043,23.203332901000977,52260000,23.203332901000977
TSLA,2017-08-28,23.152000427246094,23.156667709350586,22.648000717163086,23.04400062561035,56460000,23.04400062561035
TSLA,2017-08-29,22.631999969482422,23.270000457763672,22.583332061767578,23.157333374023438,61105500,23.157333374023438
TSLA,2017-08-30,23.31133270263672,23.564666748046875,23.133333206176758,23.545333862304688,51193500,23.545333862304688
TSLA,2017-08-31,23.56999969482422,23.895999908447266,23.521333694458008,23.726667404174805,61092000,23.726667404174805
TSLA,2017-09-01,23.7413330078125,23.839332580566406,23.57933235168457,23.69333267211914,45742500,23.69333267211914
TSLA,2017-09-05,23.586666107177734,23.69933319091797,23.05933380126953,23.305999755859375,57526500,23.305999755859375
TSLA,2017-09-06,23.299999237060547,23.398666381835938,22.770666122436523,22.968666076660156,61371000,22.968666076660156
TSLA,2017-09-07,23.065332412719727,23.498666763305664,22.89666748046875,23.374000549316406,63588000,23.374000549316406
TSLA,2017-09-08,23.266000747680664,23.318666458129883,22.81999969482422,22.893333435058594,48952500,22.893333435058594
TSLA,2017-09-11,23.42333221435547,24.247333526611328,23.333332061767578,24.246000289916992,115006500,24.246000289916992
TSLA,2017-09-12,24.299333572387695,24.583999633789062,24.02666664123535,24.183332443237305,89593500,24.183332443237305
TSLA,2017-09-13,24.254667282104492,24.538000106811523,23.972667694091797,24.415332794189453,62778000,24.415332794189453
TSLA,2017-09-14,24.288667678833008,25.19733238220215,24.17533302307129,25.176000595092773,108037500,25.176000595092773
TSLA,2017-09-15,24.96733283996582,25.333332061767578,24.84666633605957,25.320667266845703,81307500,25.320667266845703
TSLA,2017-09-18,25.350000381469727,25.974000930786133,25.178667068481445,25.666667938232422,107820000,25.666667938232422
TSLA,2017-09-19,25.333332061767578,25.492666244506836,24.904666900634766,25.00666618347168,96778500,25.00666618347168
TSLA,2017-09-20,24.866666793823242,25.21666717529297,24.738000869750977,24.92733383178711,73786500,24.92733383178711
TSLA,2017-09-21,24.99333381652832,25.121999740600586,24.30066680908203,24.43199920654297,69273000,24.43199920654297
TSLA,2017-09-22,24.432666778564453,24.65999984741211,23.392000198364258,23.4060001373291,122391000,23.4060001373291
TSLA,2017-09-25,23.543333053588867,23.83133316040039,22.858667373657227,22.999332427978516,114088500,22.999332427978516
TSLA,2017-09-26,23.39533233642578,23.416000366210938,22.726667404174805,23.016666412353516,107344500,23.016666412353516
TSLA,2017-09-27,23.32666778564453,23.432666778564453,22.700000762939453,22.731332778930664,90904500,22.731332778930664
TSLA,2017-09-28,22.658666610717773,22.850000381469727,22.360000610351562,22.639999389648438,79794000,22.639999389648438
TSLA,2017-09-29,22.790666580200195,22.978666305541992,22.573333740234375,22.739999771118164,76606500,22.739999771118164
TSLA,2017-10-02,22.834667205810547,22.913333892822266,22.367332458496094,22.768667221069336,79302000,22.768667221069336
TSLA,2017-10-03,22.393333435058594,23.23666763305664,22.0853328704834,23.209333419799805,152304000,23.209333419799805
TSLA,2017-10-04,23.416667938232422,23.908000946044922,23.30666732788086,23.667333602905273,122452500,23.667333602905273
TSLA,2017-10-05,23.733333587646484,23.82933235168457,23.42333221435547,23.68866729736328,62575500,23.68866729736328
TSLA,2017-10-06,23.540000915527344,24.00666618347168,23.483333587646484,23.79199981689453,64462500,23.79199981689453
TSLA,2017-10-09,23.309999465942383,23.450000762939453,22.844667434692383,22.862667083740234,112405500,22.862667083740234
TSLA,2017-10-10,23.1200008392334,23.708667755126953,23.03533363342285,23.70599937438965,104677500,23.70599937438965
TSLA,2017-10-11,23.592666625976562,23.84000015258789,23.40999984741211,23.639999389648438,67512000,23.639999389648438
TSLA,2017-10-12,23.530000686645508,23.985332489013672,23.50933265686035,23.711999893188477,61305000,23.711999893188477
TSLA,2017-10-13,23.798667907714844,23.89933204650879,23.57866668701172,23.704666137695312,53107500,23.704666137695312
TSLA,2017-10-16,23.583999633789062,23.631999969482422,23.143999099731445,23.373332977294922,80632500,23.373332977294922
TSLA,2017-10-17,23.393999099731445,23.74799919128418,23.33799934387207,23.71666717529297,49399500,23.71666717529297
TSLA,2017-10-18,23.731332778930664,24.200000762939453,23.608667373657227,23.976667404174805,74086500,23.976667404174805
TSLA,2017-10-19,23.70400047302246,23.809999465942383,23.213333129882812,23.45400047302246,75927000,23.45400047302246
TSLA,2017-10-20,23.512666702270508,23.636667251586914,22.95599937438965,23.00666618347168,73956000,23.00666618347168
TSLA,2017-10-23,23.325332641601562,23.329999923706055,22.416667938232422,22.468000411987305,86209500,22.468000411987305
TSLA,2017-10-24,22.586666107177734,22.85333251953125,22.410667419433594,22.48933219909668,67375500,22.48933219909668
TSLA,2017-10-25,22.446666717529297,22.5,21.570667266845703,21.722667694091797,128911500,21.722667694091797
TSLA,2017-10-26,21.851999282836914,22.01533317565918,21.546667098999023,21.744667053222656,75352500,21.744667053222656
TSLA,2017-10-27,21.316667556762695,21.639333724975586,21.110666275024414,21.391332626342773,104695500,21.391332626342773
TSLA,2017-10-30,21.278667449951172,21.5853328704834,21.149999618530273,21.338666915893555,63816000,21.338666915893555
TSLA,2017-10-31,21.34866714477539,22.1299991607666,21.345333099365234,22.101999282836914,85084500,22.101999282836914
TSLA,2017-11-01,22.149999618530273,22.173999786376953,21.35066795349121,21.405332565307617,126859500,21.405332565307617
TSLA,2017-11-02,20.0086669921875,20.57933235168457,19.5086669921875,19.950666427612305,296871000,19.950666427612305
TSLA,2017-11-03,19.96666717529297,20.416667938232422,19.67533302307129,20.4060001373291,133410000,20.4060001373291
TSLA,2017-11-06,20.46666717529297,20.5,19.93400001525879,20.185333251953125,97290000,20.185333251953125
TSLA,2017-11-07,20.06800079345703,20.433332443237305,20.00200080871582,20.40333366394043,79414500,20.40333366394043
TSLA,2017-11-08,20.366666793823242,20.459333419799805,20.086666107177734,20.292667388916016,70879500,20.292667388916016
TSLA,2017-11-09,20.166667938232422,20.297332763671875,19.753332138061523,20.19933319091797,81706500,20.19933319091797
TSLA,2017-11-10,20.166667938232422,20.55733299255371,20.123332977294922,20.19933319091797,69381000,20.19933319091797
TSLA,2017-11-13,20.0086669921875,21.1200008392334,19.94066619873047,21.02666664123535,113773500,21.02666664123535
TSLA,2017-11-14,21,21.09000015258789,20.459999084472656,20.579999923706055,85141500,20.579999923706055
TSLA,2017-11-15,20.400667190551758,20.832666397094727,20.100000381469727,20.753332138061523,89680500,20.753332138061523
TSLA,2017-11-16,20.932666778564453,21.209333419799805,20.753332138061523,20.833332061767578,87331500,20.833332061767578
TSLA,2017-11-17,21.711332321166992,21.777999877929688,20.876667022705078,21.003332138061523,206026500,21.003332138061523
TSLA,2017-11-20,20.91933250427246,21.03333282470703,20.316667556762695,20.582666397094727,123715500,20.582666397094727
TSLA,2017-11-21,20.724000930786133,21.215333938598633,20.58066749572754,21.187332153320312,108919500,21.187332153320312
TSLA,2017-11-22,21.118000030517578,21.161333084106445,20.78933334350586,20.84000015258789,73764000,20.84000015258789
TSLA,2017-11-24,20.91933250427246,21.0939998626709,20.733333587646484,21.036666870117188,48661500,21.036666870117188
TSLA,2017-11-27,20.883333206176758,21.1560001373291,20.634000778198242,21.12066650390625,68338500,21.12066650390625
TSLA,2017-11-28,21.090667724609375,21.333332061767578,20.92799949645996,21.170000076293945,74242500,21.170000076293945
TSLA,2017-11-29,21.15333366394043,21.200000762939453,20.082000732421875,20.502666473388672,131511000,20.502666473388672
TSLA,2017-11-30,20.570667266845703,20.713333129882812,20.30266761779785,20.59000015258789,65274000,20.59000015258789
TSLA,2017-12-01,20.362667083740234,20.687999725341797,20.336666107177734,20.435333251953125,64393500,20.435333251953125
TSLA,2017-12-04,20.433332443237305,20.551332473754883,20.040666580200195,20.34666633605957,87526500,20.34666633605957
TSLA,2017-12-05,20.133333206176758,20.53333282470703,20.066667556762695,20.246667861938477,69697500,20.246667861938477
TSLA,2017-12-06,20.00666618347168,20.892667770385742,20,20.884000778198242,107929500,20.884000778198242
TSLA,2017-12-07,20.799999237060547,21.242000579833984,20.73666763305664,20.749332427978516,71709000,20.749332427978516
TSLA,2017-12-08,20.97333335876465,21.131999969482422,20.750667572021484,21.0086669921875,52027500,21.0086669921875
TSLA,2017-12-11,20.975332260131836,21.93400001525879,20.916667938232422,21.92733383178711,119070000,21.92733383178711
TSLA,2017-12-12,22.030000686645508,22.762666702270508,22.00200080871582,22.735332489013672,130998000,22.735332489013672
TSLA,2017-12-13,22.728666305541992,22.947999954223633,22.433332443237305,22.601999282836914,93322500,22.601999282836914
TSLA,2017-12-14,22.733999252319336,23.16266632080078,22.459999084472656,22.525999069213867,86998500,22.525999069213867
TSLA,2017-12-15,22.80266761779785,22.926666259765625,22.384000778198242,22.89666748046875,103998000,22.89666748046875
TSLA,2017-12-18,22.99333381652832,23.115333557128906,22.505332946777344,22.591333389282227,82143000,22.591333389282227
TSLA,2017-12-19,22.68400001525879,22.766000747680664,22.020000457763672,22.073333740234375,102375000,22.073333740234375
TSLA,2017-12-20,22.179332733154297,22.206666946411133,21.66933250427246,21.93199920654297,89307000,21.93199920654297
TSLA,2017-12-21,21.972667694091797,22.249332427978516,21.81399917602539,22.110666275024414,65778000,22.110666275024414
TSLA,2017-12-22,21.96733283996582,22.06133270263672,21.654666900634766,21.68000030517578,63237000,21.68000030517578
TSLA,2017-12-26,21.588666915893555,21.59600067138672,21.10533332824707,21.152666091918945,65676000,21.152666091918945
TSLA,2017-12-27,21.066667556762695,21.178667068481445,20.71666717529297,20.775999069213867,70681500,20.775999069213867
TSLA,2017-12-28,20.78333282470703,21.05466651916504,20.63599967956543,21.02400016784668,64744500,21.02400016784668
TSLA,2017-12-29,21.07866668701172,21.0939998626709,20.666667938232422,20.75666618347168,56658000,20.75666618347168
TSLA,2018-01-02,20.799999237060547,21.474000930786133,20.733333587646484,21.368667602539062,65283000,21.368667602539062
TSLA,2018-01-03,21.399999618530273,21.683332443237305,21.036666870117188,21.149999618530273,67822500,21.149999618530273
TSLA,2018-01-04,20.857999801635742,21.23666763305664,20.3786678314209,20.974666595458984,149194500,20.974666595458984
TSLA,2018-01-05,21.107999801635742,21.14933204650879,20.799999237060547,21.10533332824707,68868000,21.10533332824707
TSLA,2018-01-08,21.066667556762695,22.468000411987305,21.03333282470703,22.42733383178711,147891000,22.42733383178711
TSLA,2018-01-09,22.3439998626709,22.586666107177734,21.82666778564453,22.246000289916992,107199000,22.246000289916992
TSLA,2018-01-10,22.14666748046875,22.46666717529297,22,22.31999969482422,64648500,22.31999969482422
TSLA,2018-01-11,22.349332809448242,22.987333297729492,22.21733283996582,22.530000686645508,99682500,22.530000686645508
TSLA,2018-01-12,22.575332641601562,22.694000244140625,22.244667053222656,22.4146671295166,72376500,22.4146671295166
TSLA,2018-01-16,22.502666473388672,23,22.31999969482422,22.67066764831543,97114500,22.67066764831543
TSLA,2018-01-17,22.697999954223633,23.266666412353516,22.649999618530273,23.143999099731445,106552500,23.143999099731445
TSLA,2018-01-18,23.044666290283203,23.48666763305664,22.916000366210938,22.971332550048828,85287000,22.971332550048828
TSLA,2018-01-19,23,23.37266731262207,22.84000015258789,23.334667205810547,73324500,23.334667205810547
TSLA,2018-01-22,23.293333053588867,23.85533332824707,23.280000686645508,23.437332153320312,93156000,23.437332153320312
TSLA,2018-01-23,24,24.03333282470703,23.399999618530273,23.519332885742188,81981000,23.519332885742188
TSLA,2018-01-24,23.6386661529541,23.649999618530273,22.90133285522461,23.05933380126953,79312500,23.05933380126953
TSLA,2018-01-25,23.218000411987305,23.280000686645508,22.426666259765625,22.50933265686035,101104500,22.50933265686035
TSLA,2018-01-26,22.766666412353516,22.933332443237305,22.380666732788086,22.856666564941406,68091000,22.856666564941406
TSLA,2018-01-29,22.656667709350586,23.389999389648438,22.552000045776367,23.302000045776367,71206500,23.302000045776367
TSLA,2018-01-30,23.00933265686035,23.218000411987305,22.81133270263672,23.05466651916504,70765500,23.05466651916504
TSLA,2018-01-31,23.167333602905273,23.746000289916992,23.012666702270508,23.62066650390625,93211500,23.62066650390625
TSLA,2018-02-01,23.399999618530273,23.977333068847656,23.242000579833984,23.28333282470703,62965500,23.28333282470703
TSLA,2018-02-02,23.229333877563477,23.463333129882812,22.700666427612305,22.916667938232422,55572000,22.916667938232422
TSLA,2018-02-05,22.531333923339844,22.96466636657715,22.200000762939453,22.208667755126953,66961500,22.208667755126953
TSLA,2018-02-06,21.680667877197266,22.4146671295166,21.566667556762695,22.264667510986328,76326000,22.264667510986328
TSLA,2018-02-07,22.599332809448242,23.066667556762695,22.37733268737793,23,104538000,23
TSLA,2018-02-08,22.887332916259766,23.2413330078125,20.97333335876465,21.01533317565918,154719000,21.01533317565918
TSLA,2018-02-09,21.32866668701172,21.398666381835938,19.650667190551758,20.69466781616211,194005500,20.69466781616211
TSLA,2018-02-12,21.075332641601562,21.205333709716797,20.416667938232422,21.048667907714844,93417000,21.048667907714844
TSLA,2018-02-13,21.001333236694336,21.612667083740234,20.833999633789062,21.577333450317383,68403000,21.577333450317383
TSLA,2018-02-14,21.389333724975586,21.744667053222656,21.23466682434082,21.487333297729492,59260500,21.487333297729492
TSLA,2018-02-15,21.633333206176758,22.274667739868164,21.49333381652832,22.271333694458008,88693500,22.271333694458008
TSLA,2018-02-16,22.166667938232422,22.874666213989258,22.109333038330078,22.365999221801758,84639000,22.365999221801758
TSLA,2018-02-20,22.29800033569336,22.722667694091797,22.100000381469727,22.31800079345703,60141000,22.31800079345703
TSLA,2018-02-21,22.402000427246094,22.645999908447266,22.211332321166992,22.219999313354492,48294000,22.219999313354492
TSLA,2018-02-22,22.368667602539062,23.16266632080078,22.316667556762695,23.077999114990234,104547000,23.077999114990234
TSLA,2018-02-23,23.18866729736328,23.666000366210938,23.139999389648438,23.469999313354492,87261000,23.469999313354492
TSLA,2018-02-26,23.566667556762695,23.933332443237305,23.49066734313965,23.827999114990234,65100000,23.827999114990234
TSLA,2018-02-27,23.75,23.999332427978516,23.333999633789062,23.39933204650879,71961000,23.39933204650879
TSLA,2018-02-28,23.504667282104492,23.682666778564453,22.814666748046875,22.87066650390625,91045500,22.87066650390625
TSLA,2018-03-01,23.000667572021484,23.244667053222656,22.004667282104492,22.062000274658203,103284000,22.062000274658203
TSLA,2018-03-02,21.798667907714844,22.347999572753906,21.531333923339844,22.341333389282227,76392000,22.341333389282227
TSLA,2018-03-05,22.159332275390625,22.516666412353516,21.952667236328125,22.22333335876465,57357000,22.22333335876465
TSLA,2018-03-06,22.25,22.424667358398438,21.802000045776367,21.8799991607666,64285500,21.8799991607666
TSLA,2018-03-07,21.695999145507812,22.166667938232422,21.44933319091797,22.15333366394043,75109500,22.15333366394043
TSLA,2018-03-08,22.19066619873047,22.219999313354492,21.751333236694336,21.940000534057617,53493000,21.940000534057617
TSLA,2018-03-09,21.606666564941406,21.89933204650879,21.4913330078125,21.81133270263672,82602000,21.81133270263672
TSLA,2018-03-12,21.907333374023438,23.1473331451416,21.766666412353516,23.034000396728516,123960000,23.034000396728516
TSLA,2018-03-13,21.907333374023438,23.1473331451416,21.766666412353516,22.78933334350586,89487000,22.78933334350586
TSLA,2018-03-14,22.450666427612305,22.65399932861328,21.595333099365234,21.775333404541016,119511000,21.775333404541016
TSLA,2018-03-15,21.958667755126953,22.190000534057617,21.406667709350586,21.706666946411133,98472000,21.706666946411133
TSLA,2018-03-16,21.528667449951172,21.82666778564453,21.271333694458008,21.42333221435547,91759500,21.42333221435547
TSLA,2018-03-19,21.100000381469727,21.383333206176758,20.64466667175293,20.90399932861328,112264500,20.90399932861328
TSLA,2018-03-20,20.9913330078125,21.083332061767578,20.583999633789062,20.703332901000977,71464500,20.703332901000977
TSLA,2018-03-21,20.683332443237305,21.496000289916992,20.679332733154297,21.101999282836914,89376000,21.101999282836914
TSLA,2018-03-22,20.926000595092773,21.254667282104492,20.545333862304688,20.606666564941406,74097000,20.606666564941406
TSLA,2018-03-23,20.75,20.75,20.030000686645508,20.1026668548584,99823500,20.1026668548584
TSLA,2018-03-26,20.48933219909668,20.506000518798828,19.423999786376953,20.278667449951172,125628000,20.278667449951172
TSLA,2018-03-27,20.266666412353516,20.284666061401367,18.478666305541992,18.61199951171875,208080000,18.61199951171875
TSLA,2018-03-28,17.6386661529541,17.91200065612793,16.80666732788086,17.185333251953125,315021000,17.185333251953125
TSLA,2018-03-29,17.099332809448242,18.06399917602539,16.547332763671875,17.742000579833984,227560500,17.742000579833984
TSLA,2018-04-02,17.083999633789062,17.35533332824707,16.305999755859375,16.832000732421875,241710000,16.832000732421875
TSLA,2018-04-03,17.988000869750977,18.22333335876465,16.965999603271484,17.8353328704834,282666000,17.8353328704834
TSLA,2018-04-04,16.851999282836914,19.224666595458984,16.799999237060547,19.12933349609375,298450500,19.12933349609375
TSLA,2018-04-05,19.28933334350586,20.417333602905273,19.213333129882812,20.381332397460938,286816500,20.381332397460938
TSLA,2018-04-06,20.066667556762695,20.618667602539062,19.700000762939453,19.953332901000977,202804500,19.953332901000977
TSLA,2018-04-09,20.024667739868164,20.633333206176758,19.28066635131836,19.310667037963867,153747000,19.310667037963867
TSLA,2018-04-10,19.931333541870117,20.47333335876465,19.57866668701172,20.31333351135254,164847000,20.31333351135254
TSLA,2018-04-11,20.049333572387695,20.59866714477539,19.977333068847656,20.062000274658203,112243500,20.062000274658203
TSLA,2018-04-12,20.154666900634766,20.26333236694336,19.57866668701172,19.60533332824707,114132000,19.60533332824707
TSLA,2018-04-13,20.239999771118164,20.26333236694336,19.73200035095215,20.022666931152344,109908000,20.022666931152344
TSLA,2018-04-16,19.933332443237305,19.977333068847656,19.267332077026367,19.413999557495117,95077500,19.413999557495117
TSLA,2018-04-17,19.257999420166016,19.47800064086914,18.833999633789062,19.179332733154297,105000000,19.179332733154297
TSLA,2018-04-18,19.405332565307617,20.016000747680664,19.21066665649414,19.55666732788086,98365500,19.55666732788086
TSLA,2018-04-19,19.405332565307617,20.067333221435547,19.23666763305664,20.005332946777344,91359000,20.005332946777344
TSLA,2018-04-20,19.67799949645996,19.998666763305664,19.316667556762695,19.349332809448242,84418500,19.349332809448242
TSLA,2018-04-23,19.41933250427246,19.441333770751953,18.82200050354004,18.891332626342773,73401000,18.891332626342773
TSLA,2018-04-24,19,19.139333724975586,18.56399917602539,18.8973331451416,85279500,18.8973331451416
TSLA,2018-04-25,18.899999618530273,19.01066780090332,18.483333587646484,18.71266746520996,60204000,18.71266746520996
TSLA,2018-04-26,18.583332061767578,19.05266761779785,18.433332443237305,19.031999588012695,65340000,19.031999588012695
TSLA,2018-04-27,19.024667739868164,19.631332397460938,18.922000885009766,19.60533332824707,65469000,19.60533332824707
TSLA,2018-04-30,19.573999404907227,19.915332794189453,19.5,19.593332290649414,63423000,19.593332290649414
TSLA,2018-05-01,19.567333221435547,20.05466651916504,19.54800033569336,19.994667053222656,69384000,19.994667053222656
TSLA,2018-05-02,19.904666900634766,20.456666946411133,19.851999282836914,20.07666778564453,134556000,20.07666778564453
TSLA,2018-05-03,18.586000442504883,19.202667236328125,18.34866714477539,18.963333129882812,260281500,18.963333129882812
TSLA,2018-05-04,18.866666793823242,19.790666580200195,18.634666442871094,19.606000900268555,128541000,19.606000900268555
TSLA,2018-05-07,19.833332061767578,20.3973331451416,19.67799949645996,20.184667587280273,130173000,20.184667587280273
TSLA,2018-05-08,20.053333282470703,20.516666412353516,19.933332443237305,20.131332397460938,88950000,20.131332397460938
TSLA,2018-05-09,20.027332305908203,20.46733283996582,20.003332138061523,20.456666946411133,85911000,20.456666946411133
TSLA,2018-05-10,20.5,20.865999221801758,20.27400016784668,20.334667205810547,84774000,20.334667205810547
TSLA,2018-05-11,20.51333236694336,20.591999053955078,19.93866729736328,20.070667266845703,70194000,20.070667266845703
TSLA,2018-05-14,20.221332550048828,20.32933235168457,19.441333770751953,19.46466636657715,109302000,19.46466636657715
TSLA,2018-05-15,19.000667572021484,19.130666732788086,18.700000762939453,18.94533348083496,142788000,18.94533348083496
TSLA,2018-05-16,18.922000885009766,19.253999710083008,18.770666122436523,19.09866714477539,85110000,19.09866714477539
TSLA,2018-05-17,19.059999465942383,19.279333114624023,18.931333541870117,18.96933364868164,66309000,18.96933364868164
TSLA,2018-05-18,18.976667404174805,18.976667404174805,18.266666412353516,18.454666137695312,108778500,18.454666137695312
TSLA,2018-05-21,18.755332946777344,19.432666778564453,18.753332138061523,18.965999603271484,137739000,18.965999603271484
TSLA,2018-05-22,19.18400001525879,19.200000762939453,18.22800064086914,18.333999633789062,134187000,18.333999633789062
TSLA,2018-05-23,18.517332077026367,18.660667419433594,18.266666412353516,18.60466766357422,89776500,18.60466766357422
TSLA,2018-05-24,18.559999465942383,18.74066734313965,18.326000213623047,18.523332595825195,62650500,18.523332595825195
TSLA,2018-05-25,18.5086669921875,18.642667770385742,18.374000549316406,18.59000015258789,58126500,18.59000015258789
TSLA,2018-05-29,18.567333221435547,19.100000381469727,18.40999984741211,18.917333602905273,84999000,18.917333602905273
TSLA,2018-05-30,18.88599967956543,19.667333602905273,18.773332595825195,19.447999954223633,112345500,19.447999954223633
TSLA,2018-05-31,19.1473331451416,19.357999801635742,18.86199951171875,18.98200035095215,88795500,18.98200035095215
TSLA,2018-06-01,19.05733299255371,19.463333129882812,18.922666549682617,19.454666137695312,81366000,19.454666137695312
TSLA,2018-06-04,19.62266731262207,19.933332443237305,19.56999969482422,19.78266716003418,71967000,19.78266716003418
TSLA,2018-06-05,19.84666633605957,19.85333251953125,19.115999221801758,19.408666610717773,89928000,19.408666610717773
TSLA,2018-06-06,20.03333282470703,21.47800064086914,19.832000732421875,21.299999237060547,281509500,21.299999237060547
TSLA,2018-06-07,21.07666778564453,22,20.905332565307617,21.07266616821289,215179500,21.07266616821289
TSLA,2018-06-08,21.266666412353516,21.631999969482422,21.143333435058594,21.17733383178711,123078000,21.17733383178711
TSLA,2018-06-11,21.500667572021484,22.310667037963867,21.5,22.139999389648438,197752500,22.139999389648438
TSLA,2018-06-12,22.979999542236328,23.6646671295166,22.53333282470703,22.851333618164062,335211000,22.851333618164062
TSLA,2018-06-13,23.11400032043457,23.14666748046875,22.65333366394043,22.985332489013672,142047000,22.985332489013672
TSLA,2018-06-14,23.17533302307129,23.916667938232422,23.106666564941406,23.847999572753906,164715000,23.847999572753906
TSLA,2018-06-15,23.589332580566406,24.31133270263672,23.416667938232422,23.878000259399414,162724500,23.878000259399414
TSLA,2018-06-18,23.69333267211914,24.915332794189453,23.633333206176758,24.722000122070312,181098000,24.722000122070312
TSLA,2018-06-19,24.3439998626709,24.666667938232422,23.083332061767578,23.503332138061523,191428500,23.503332138061523
TSLA,2018-06-20,23.869333267211914,24.29199981689453,23.46666717529297,24.148000717163086,125755500,24.148000717163086
TSLA,2018-06-21,24.133333206176758,24.413999557495117,23.084667205810547,23.167333602905273,119506500,23.167333602905273
TSLA,2018-06-22,23.43600082397461,23.483333587646484,22.133333206176758,22.242000579833984,153991500,22.242000579833984
TSLA,2018-06-25,22.007999420166016,22.564666748046875,21.833332061767578,22.200666427612305,103969500,22.200666427612305
TSLA,2018-06-26,22.40333366394043,22.90333366394043,21.719999313354492,22.799999237060547,111787500,22.799999237060547
TSLA,2018-06-27,23,23.38599967956543,22.633333206176758,22.96666717529297,125005500,22.96666717529297
TSLA,2018-06-28,23.243999481201172,23.801332473754883,23.073999404907227,23.32866668701172,125970000,23.32866668701172
TSLA,2018-06-29,23.55533218383789,23.590667724609375,22.827333450317383,22.863332748413086,97386000,22.863332748413086
TSLA,2018-07-02,24.004667282104492,24.318666458129883,21.989999771118164,22.33799934387207,281397000,22.33799934387207
TSLA,2018-07-03,22.116666793823242,22.166000366210938,20.645999908447266,20.724000930786133,184239000,20.724000930786133
TSLA,2018-07-05,20.917333602905273,20.959333419799805,19.74799919128418,20.610666275024414,262146000,20.610666275024414
TSLA,2018-07-06,20.329999923706055,20.80466651916504,20.133333206176758,20.593332290649414,132982500,20.593332290649414
TSLA,2018-07-09,20.799333572387695,21.23466682434082,20.53333282470703,21.233999252319336,113952000,21.233999252319336
TSLA,2018-07-10,21.637332916259766,21.845333099365234,21.280000686645508,21.49799919128418,142072500,21.49799919128418
TSLA,2018-07-11,21.053333282470703,21.46266746520996,21.004667282104492,21.263999938964844,73261500,21.263999938964844
TSLA,2018-07-12,21.428667068481445,21.548667907714844,20.851333618164062,21.11400032043457,85818000,21.11400032043457
TSLA,2018-07-13,21.038667678833008,21.30533218383789,20.616666793823242,21.257999420166016,88047000,21.257999420166016
TSLA,2018-07-16,20.78066635131836,21.01066780090332,20.416667938232422,20.67333221435547,117280500,20.67333221435547
TSLA,2018-07-17,20.58733367919922,21.64933204650879,20.566667556762695,21.512666702270508,104943000,21.512666702270508
TSLA,2018-07-18,21.666667938232422,21.700000762939453,21.083332061767578,21.59000015258789,84363000,21.59000015258789
TSLA,2018-07-19,21.088666915893555,21.569332122802734,20.93400001525879,21.34866714477539,88729500,21.34866714477539
TSLA,2018-07-20,21.415332794189453,21.549333572387695,20.78066635131836,20.905332565307617,77433000,20.905332565307617
TSLA,2018-07-23,20.12266731262207,20.366666793823242,19.52400016784668,20.213333129882812,164893500,20.213333129882812
TSLA,2018-07-24,20.294666290283203,20.514667510986328,19.503332138061523,19.82866668701172,143862000,19.82866668701172
TSLA,2018-07-25,19.78266716003418,20.641332626342773,19.633333206176758,20.582666397094727,106131000,20.582666397094727
TSLA,2018-07-26,20.323333740234375,20.713333129882812,20.242666244506836,20.44333267211914,69457500,20.44333267211914
TSLA,2018-07-27,20.483333587646484,20.512666702270508,19.689332962036133,19.812000274658203,85549500,19.812000274658203
TSLA,2018-07-30,19.726667404174805,19.739999771118164,19.075332641601562,19.344667434692383,102211500,19.344667434692383
TSLA,2018-07-31,19.483333587646484,19.88800048828125,19.271333694458008,19.875999450683594,76153500,19.875999450683594
TSLA,2018-08-01,19.865999221801758,20.200000762939453,19.53333282470703,20.055999755859375,151941000,20.055999755859375
TSLA,2018-08-02,21.895999908447266,23.332666397094727,21.54400062561035,23.30266761779785,348225000,23.30266761779785
TSLA,2018-08-03,23.187332153320312,23.666667938232422,22.8353328704834,23.211332321166992,204847500,23.211332321166992
TSLA,2018-08-06,23.03066635131836,23.665332794189453,22.788000106811523,22.799333572387695,128464500,22.799333572387695
TSLA,2018-08-07,22.922666549682617,25.83066749572754,22.610000610351562,25.30466651916504,463137000,25.30466651916504
TSLA,2018-08-08,24.606000900268555,25.50933265686035,24.474666595458984,24.689332962036133,368568000,24.689332962036133
TSLA,2018-08-09,24.3700008392334,24.46733283996582,23.048667907714844,23.496667861938477,257757000,23.496667861938477
TSLA,2018-08-10,23.600000381469727,24,23.066667556762695,23.69933319091797,173280000,23.69933319091797
TSLA,2018-08-13,24.075332641601562,24.21266746520996,23.26799964904785,23.76066780090332,156958500,23.76066780090332
TSLA,2018-08-14,23.89666748046875,23.946666717529297,23.139999389648438,23.176000595092773,104796000,23.176000595092773
TSLA,2018-08-15,22.79400062561035,22.965999603271484,22.142667770385742,22.57933235168457,136519500,22.57933235168457
TSLA,2018-08-16,22.660667419433594,22.818666458129883,22.254667282104492,22.363332748413086,90960000,22.363332748413086
TSLA,2018-08-17,21.566667556762695,21.784666061401367,20.235332489013672,20.366666793823242,284379000,20.366666793823242
TSLA,2018-08-20,19.446666717529297,20.566667556762695,19.213333129882812,20.562667846679688,261034500,20.562667846679688
TSLA,2018-08-21,20.707332611083984,21.652666091918945,20.600000381469727,21.459999084472656,197583000,21.459999084472656
TSLA,2018-08-22,21.391332626342773,21.591999053955078,20.97800064086914,21.44266700744629,89190000,21.44266700744629
TSLA,2018-08-23,21.275999069213867,21.821332931518555,21.206666946411133,21.34000015258789,77209500,21.34000015258789
TSLA,2018-08-24,21.3799991607666,21.59000015258789,21.293333053588867,21.521333694458008,54039000,21.521333694458008
TSLA,2018-08-27,21.200000762939453,21.496000289916992,20.58733367919922,21.284666061401367,196189500,21.284666061401367
TSLA,2018-08-28,21.227333068847656,21.2586669921875,20.746000289916992,20.790666580200195,114736500,20.790666580200195
TSLA,2018-08-29,20.684667587280273,20.790000915527344,20.246000289916992,20.333999633789062,111711000,20.333999633789062
TSLA,2018-08-30,20.150667190551758,20.30666732788086,19.847999572753906,20.209999084472656,108250500,20.209999084472656
TSLA,2018-08-31,20.133333206176758,20.354000091552734,19.906667709350586,20.110666275024414,80626500,20.110666275024414
TSLA,2018-09-04,19.79599952697754,19.87933349609375,19.200000762939453,19.26333236694336,125257500,19.26333236694336
TSLA,2018-09-05,19.003332138061523,19.118667602539062,18.478666305541992,18.715999603271484,115812000,18.715999603271484
TSLA,2018-09-06,18.98666763305664,19.411333084106445,18.591999053955078,18.729999542236328,112212000,18.729999542236328
TSLA,2018-09-07,17.34000015258789,17.889999389648438,16.816667556762695,17.549333572387695,337378500,17.549333572387695
TSLA,2018-09-10,18.21733283996582,19.068666458129883,18.066667556762695,19.03333282470703,214252500,19.03333282470703
TSLA,2018-09-11,18.631332397460938,18.799999237060547,18.23666763305664,18.62933349609375,137550000,18.62933349609375
TSLA,2018-09-12,18.762666702270508,19.5,18.57666778564453,19.369333267211914,150231000,19.369333267211914
TSLA,2018-09-13,19.201332092285156,19.666667938232422,19.011999130249023,19.297332763671875,95104500,19.297332763671875
TSLA,2018-09-14,19.250667572021484,19.82200050354004,19.101333618164062,19.68000030517578,101484000,19.68000030517578
TSLA,2018-09-17,19.336000442504883,20.058000564575195,19.208667755126953,19.6560001373291,103314000,19.6560001373291
TSLA,2018-09-18,19.779333114624023,20.176000595092773,18.366666793823242,18.997333526611328,248212500,18.997333526611328
TSLA,2018-09-19,18.700666427612305,20,18.700000762939453,19.934667587280273,124423500,19.934667587280273
TSLA,2018-09-20,20.237333297729492,20.398666381835938,19.55533218383789,19.8886661529541,110241000,19.8886661529541
TSLA,2018-09-21,19.84666633605957,20.038667678833008,19.691333770751953,19.940000534057617,75757500,19.940000534057617
TSLA,2018-09-24,19.898666381835938,20.200000762939453,19.57200050354004,19.978666305541992,72645000,19.978666305541992
TSLA,2018-09-25,20,20.30666732788086,19.766666412353516,20.06599998474121,67225500,20.06599998474121
TSLA,2018-09-26,20.12733268737793,20.926000595092773,20.073999404907227,20.6386661529541,117648000,20.6386661529541
TSLA,2018-09-27,20.860000610351562,20.997333526611328,20.46066665649414,20.501333236694336,127636500,20.501333236694336
TSLA,2018-09-28,18.017332077026367,18.53333282470703,17.37066650390625,17.65133285522461,504745500,17.65133285522461
TSLA,2018-10-01,20.384666442871094,20.762666702270508,20.06999969482422,20.713333129882812,326664000,20.713333129882812
TSLA,2018-10-02,20.93000030517578,21.12266731262207,19.94333267211914,20.06800079345703,176152500,20.06800079345703
TSLA,2018-10-03,20.222000122070312,20.30666732788086,19.437999725341797,19.65333366394043,119925000,19.65333366394043
TSLA,2018-10-04,19.59666633605957,19.600000381469727,18.511333465576172,18.788667678833008,147213000,18.788667678833008
TSLA,2018-10-05,18.309999465942383,18.325332641601562,17.333332061767578,17.463333129882812,269167500,17.463333129882812
TSLA,2018-10-08,17.634666442871094,17.85066795349121,16.600000381469727,16.70400047302246,202090500,16.70400047302246
TSLA,2018-10-09,17.016666412353516,17.784666061401367,16.886667251586914,17.520000457763672,180909000,17.520000457763672
TSLA,2018-10-10,17.640666961669922,17.700666427612305,16.51799964904785,17.125333786010742,192229500,17.125333786010742
TSLA,2018-10-11,17.16866683959961,17.483333587646484,16.601999282836914,16.815332412719727,122515500,16.815332412719727
TSLA,2018-10-12,17.399999618530273,17.465999603271484,16.80066680908203,17.25200080871582,108021000,17.25200080871582
TSLA,2018-10-15,17.270666122436523,17.552000045776367,16.96933364868164,17.305999755859375,93000000,17.305999755859375
TSLA,2018-10-16,17.713333129882812,18.492000579833984,17.482667922973633,18.439332962036133,142896000,18.439332962036133
TSLA,2018-10-17,18.82666778564453,18.84666633605957,17.719999313354492,18.118667602539062,129832500,18.118667602539062
TSLA,2018-10-18,17.952667236328125,18.066667556762695,17.53333282470703,17.5939998626709,81318000,17.5939998626709
TSLA,2018-10-19,17.826000213623047,17.977333068847656,16.899999618530273,17.333332061767578,140632500,17.333332061767578
TSLA,2018-10-22,17.3786678314209,17.457332611083984,16.839332580566406,17.39666748046875,84004500,17.39666748046875
TSLA,2018-10-23,17.591333389282227,19.86199951171875,17.47333335876465,19.609333038330078,285417000,19.609333038330078
TSLA,2018-10-24,20.06999969482422,20.29599952697754,19.048667907714844,19.233333587646484,300874500,19.233333587646484
TSLA,2018-10-25,21.148000717163086,21.399999618530273,20.067333221435547,20.99066734313965,312610500,20.99066734313965
TSLA,2018-10-26,20.549999237060547,22.65999984741211,20.44333267211914,22.059999465942383,411382500,22.059999465942383
TSLA,2018-10-29,22.49799919128418,23.143999099731445,21.766666412353516,22.323333740234375,217290000,22.323333740234375
TSLA,2018-10-30,21.892667770385742,22.52666664123535,21.483999252319336,21.99333381652832,136900500,21.99333381652832
TSLA,2018-10-31,22.16933250427246,22.799999237060547,21.940000534057617,22.488000869750977,114364500,22.488000869750977
TSLA,2018-11-01,22.55066680908203,23.189332962036133,22.315332412719727,22.95199966430664,120001500,22.95199966430664
TSLA,2018-11-02,22.916000366210938,23.280000686645508,22.727333068847656,23.0939998626709,117120000,23.0939998626709
TSLA,2018-11-05,22.700000762939453,22.930667877197266,22.00933265686035,22.760000228881836,117465000,22.760000228881836
TSLA,2018-11-06,22.60466766357422,23.253332138061523,22.4060001373291,22.737333297729492,101443500,22.737333297729492
TSLA,2018-11-07,22.889333724975586,23.41200065612793,22.719999313354492,23.21066665649414,110617500,23.21066665649414
TSLA,2018-11-08,23.233333587646484,23.838666915893555,23.229333877563477,23.426666259765625,106360500,23.426666259765625
TSLA,2018-11-09,23.266666412353516,23.600000381469727,23.01533317565918,23.367332458496094,76482000,23.367332458496094
TSLA,2018-11-12,23.224666595458984,23.318666458129883,22.022666931152344,22.0853328704834,104122500,22.0853328704834
TSLA,2018-11-13,22.21066665649414,22.979999542236328,22.14666748046875,22.582000732421875,81729000,22.582000732421875
TSLA,2018-11-14,22.84666633605957,23.140666961669922,22.476667404174805,22.933332443237305,75604500,22.933332443237305
TSLA,2018-11-15,22.82200050354004,23.238666534423828,22.6026668548584,23.229333877563477,69385500,23.229333877563477
TSLA,2018-11-16,23.012666702270508,23.713333129882812,23.007999420166016,23.62066650390625,108093000,23.62066650390625
TSLA,2018-11-19,23.756000518798828,24.450000762939453,23.525333404541016,23.564666748046875,145633500,23.564666748046875
TSLA,2018-11-20,22.78333282470703,23.31999969482422,22.23666763305664,23.166000366210938,120070500,23.166000366210938
TSLA,2018-11-21,23.46666717529297,23.540000915527344,22.49333381652832,22.54599952697754,70302000,22.54599952697754
TSLA,2018-11-23,22.290000915527344,22.5,21.703332901000977,21.722000122070312,63039000,21.722000122070312
TSLA,2018-11-26,21.666667938232422,23.08133316040039,21.666667938232422,23.066667556762695,119881500,23.066667556762695
TSLA,2018-11-27,22.670000076293945,23.130666732788086,22.366666793823242,22.92799949645996,95374500,22.92799949645996
TSLA,2018-11-28,23.06599998474121,23.218666076660156,22.81399917602539,23.191333770751953,61914000,23.191333770751953
TSLA,2018-11-29,23.133333206176758,23.166667938232422,22.636667251586914,22.744667053222656,46210500,22.744667053222656
TSLA,2018-11-30,22.788667678833008,23.440000534057617,22.55066680908203,23.365333557128906,84436500,23.365333557128906
TSLA,2018-12-03,24,24.399999618530273,23.46666717529297,23.89933204650879,124597500,23.89933204650879
TSLA,2018-12-04,23.73666763305664,24.57866668701172,23.46666717529297,23.979999542236328,126928500,23.979999542236328
TSLA,2018-12-06,23.733999252319336,24.492000579833984,23.384000778198242,24.20400047302246,117637500,24.20400047302246
TSLA,2018-12-07,24.600000381469727,25.299333572387695,23.843332290649414,23.864667892456055,172668000,23.864667892456055
TSLA,2018-12-10,24,24.398666381835938,23.541332244873047,24.343332290649414,99202500,24.343332290649414
TSLA,2018-12-11,24.660667419433594,24.81133270263672,24.01533317565918,24.450666427612305,94632000,24.450666427612305
TSLA,2018-12-12,24.628000259399414,24.79400062561035,24.3439998626709,24.440000534057617,75405000,24.440000534057617
TSLA,2018-12-13,24.676666259765625,25.16266632080078,24.450000762939453,25.119333267211914,110488500,25.119333267211914
TSLA,2018-12-14,25,25.191333770751953,24.288667678833008,24.380666732788086,95064000,24.380666732788086
TSLA,2018-12-17,24.133333206176758,24.3799991607666,22.92533302307129,23.22800064086914,115110000,23.22800064086914
TSLA,2018-12-18,23.369333267211914,23.43666648864746,22.246000289916992,22.468666076660156,106500000,22.468666076660156
TSLA,2018-12-19,22.50666618347168,23.134000778198242,21.982667922973633,22.197999954223633,124113000,22.197999954223633
TSLA,2018-12-20,21.803333282470703,22.019332885742188,20.791332244873047,21.025333404541016,136078500,21.025333404541016
TSLA,2018-12-21,21.15999984741211,21.564666748046875,20.82933235168457,21.31800079345703,120252000,21.31800079345703
TSLA,2018-12-24,20.899999618530273,20.96666717529297,19.68000030517578,19.69266700744629,83398500,19.69266700744629
TSLA,2018-12-26,20,21.79800033569336,19.606000900268555,21.73933219909668,122446500,21.73933219909668
TSLA,2018-12-27,21.32266616821289,21.47800064086914,20.100000381469727,21.075332641601562,128626500,21.075332641601562
TSLA,2018-12-28,21.540000915527344,22.416000366210938,21.227333068847656,22.257999420166016,149085000,22.257999420166016
TSLA,2018-12-31,22.519332885742188,22.61400032043457,21.68400001525879,22.18666648864746,94534500,22.18666648864746
TSLA,2019-01-02,20.406667709350586,21.0086669921875,19.920000076293945,20.674667358398438,174879000,20.674667358398438
TSLA,2019-01-03,20.46666717529297,20.626667022705078,19.825332641601562,20.02400016784668,104478000,20.02400016784668
TSLA,2019-01-04,20.399999618530273,21.200000762939453,20.18199920654297,21.179332733154297,110911500,21.179332733154297
TSLA,2019-01-07,21.447999954223633,22.44933319091797,21.183332443237305,22.33066749572754,113268000,22.33066749572754
TSLA,2019-01-08,22.797332763671875,22.93400001525879,21.801332473754883,22.356666564941406,105127500,22.356666564941406
TSLA,2019-01-09,22.366666793823242,22.899999618530273,22.097999572753906,22.568666458129883,81493500,22.568666458129883
TSLA,2019-01-10,22.293333053588867,23.025999069213867,22.119333267211914,22.99799919128418,90846000,22.99799919128418
TSLA,2019-01-11,22.805999755859375,23.227333068847656,22.584667205810547,23.150667190551758,75586500,23.150667190551758
TSLA,2019-01-14,22.825332641601562,22.833332061767578,22.266666412353516,22.293333053588867,78709500,22.293333053588867
TSLA,2019-01-15,22.333332061767578,23.253332138061523,22.299999237060547,22.961999893188477,90849000,22.961999893188477
TSLA,2019-01-16,22.985332489013672,23.46666717529297,22.899999618530273,23.06999969482422,70375500,23.06999969482422
TSLA,2019-01-17,23.08066749572754,23.433332443237305,22.94333267211914,23.15399932861328,55150500,23.15399932861328
TSLA,2019-01-18,21.53333282470703,21.808666229248047,19.98200035095215,20.150667190551758,362262000,20.150667190551758
TSLA,2019-01-22,20.321332931518555,20.53333282470703,19.700000762939453,19.92799949645996,181000500,19.92799949645996
TSLA,2019-01-23,19.5,19.633333206176758,18.779333114624023,19.172666549682617,187950000,19.172666549682617
TSLA,2019-01-24,18.868667602539062,19.57866668701172,18.618667602539062,19.43400001525879,120183000,19.43400001525879
TSLA,2019-01-25,19.625999450683594,19.90133285522461,19.303333282470703,19.80266761779785,108744000,19.80266761779785
TSLA,2019-01-28,19.527332305908203,19.83066749572754,19.183332443237305,19.7586669921875,96349500,19.7586669921875
TSLA,2019-01-29,19.684667587280273,19.90399932861328,19.453332901000977,19.83066749572754,69325500,19.83066749572754
TSLA,2019-01-30,20.030000686645508,20.600000381469727,19.89933204650879,20.584667205810547,168754500,20.584667205810547
TSLA,2019-01-31,20.066667556762695,20.770666122436523,19.600000381469727,20.468000411987305,188538000,20.468000411987305
TSLA,2019-02-01,20.3613338470459,21.073333740234375,20.233333587646484,20.81399917602539,109251000,20.81399917602539
TSLA,2019-02-04,20.865333557128906,21.020000457763672,20.125333786010742,20.859333038330078,110281500,20.859333038330078
TSLA,2019-02-05,20.832666397094727,21.496000289916992,20.816667556762695,21.42333221435547,101142000,21.42333221435547
TSLA,2019-02-06,21.305999755859375,21.615999221801758,21.041332244873047,21.148000717163086,75577500,21.148000717163086
TSLA,2019-02-07,20.886667251586914,20.979999542236328,20.200000762939453,20.500667572021484,97809000,20.500667572021484
TSLA,2019-02-08,20.455333709716797,20.496667861938477,19.899999618530273,20.386667251586914,87663000,20.386667251586914
TSLA,2019-02-11,20.773332595825195,21.239999771118164,20.700000762939453,20.856000900268555,106945500,20.856000900268555
TSLA,2019-02-12,21.079999923706055,21.21266746520996,20.641332626342773,20.78733253479004,82764000,20.78733253479004
TSLA,2019-02-13,20.823333740234375,20.850000381469727,20.3713321685791,20.544666290283203,77124000,20.544666290283203
TSLA,2019-02-14,20.225332260131836,20.451332092285156,20.066667556762695,20.251333236694336,78012000,20.251333236694336
TSLA,2019-02-15,20.299999237060547,20.53333282470703,20.260000228881836,20.525333404541016,58573500,20.525333404541016
TSLA,2019-02-19,20.437332153320312,20.769332885742188,20.364667892456055,20.375999450683594,62526000,20.375999450683594
TSLA,2019-02-20,20.29400062561035,20.420000076293945,19.933332443237305,20.17066764831543,107131500,20.17066764831543
TSLA,2019-02-21,20.12066650390625,20.215999603271484,19.366666793823242,19.415332794189453,133638000,19.415332794189453
TSLA,2019-02-22,19.632667541503906,19.766666412353516,19.47333335876465,19.6473331451416,86109000,19.6473331451416
TSLA,2019-02-25,19.860666275024414,20.19333267211914,19.799999237060547,19.917999267578125,99397500,19.917999267578125
TSLA,2019-02-26,19.481332778930664,20.134000778198242,19.251333236694336,19.857332229614258,128737500,19.857332229614258
TSLA,2019-02-27,20.118667602539062,21.086666107177734,20.036666870117188,20.982667922973633,167758500,20.982667922973633
TSLA,2019-02-28,21.261333465576172,21.333332061767578,20.720666885375977,21.325332641601562,157810500,21.325332641601562
TSLA,2019-03-01,20.46266746520996,20.475332260131836,19.459999084472656,19.652666091918945,343671000,19.652666091918945
TSLA,2019-03-04,19.874666213989258,19.933332443237305,18.851999282836914,19.02400016784668,256452000,19.02400016784668
TSLA,2019-03-05,18.799999237060547,18.933332443237305,18.00666618347168,18.43600082397461,281470500,18.43600082397461
TSLA,2019-03-06,18.43199920654297,18.767332077026367,18.292667388916016,18.416000366210938,155032500,18.416000366210938
TSLA,2019-03-07,18.589332580566406,18.979999542236328,18.28333282470703,18.439332962036133,141637500,18.439332962036133
TSLA,2019-03-08,18.46066665649414,19.03933334350586,18.392667770385742,18.94266700744629,132294000,18.94266700744629
TSLA,2019-03-11,18.90133285522461,19.41866683959961,18.700000762939453,19.39466667175293,110884500,19.39466667175293
TSLA,2019-03-12,19.099332809448242,19.204666137695312,18.737333297729492,18.890666961669922,112561500,18.890666961669922
TSLA,2019-03-13,18.926666259765625,19.465999603271484,18.84666633605957,19.263999938964844,102670500,19.263999938964844
TSLA,2019-03-14,19.496667861938477,19.69266700744629,19.21933364868164,19.33066749572754,106551000,19.33066749572754
TSLA,2019-03-15,18.900667190551758,18.9146671295166,18.293333053588867,18.36199951171875,221782500,18.36199951171875
TSLA,2019-03-18,18.399999618530273,18.536666870117188,17.81999969482422,17.965999603271484,154215000,17.965999603271484
TSLA,2019-03-19,17.833332061767578,18.219999313354492,17.56399917602539,17.83133316040039,177009000,17.83133316040039
TSLA,2019-03-20,17.979333877563477,18.33133316040039,17.753332138061523,18.239999771118164,103623000,18.239999771118164
TSLA,2019-03-21,18.17333221435547,18.43000030517578,17.89666748046875,18.26799964904785,89206500,18.26799964904785
TSLA,2019-03-22,18.172000885009766,18.18666648864746,17.600000381469727,17.635332107543945,131184000,17.635332107543945
TSLA,2019-03-25,17.31399917602539,17.545333862304688,16.964000701904297,17.3613338470459,153225000,17.3613338470459
TSLA,2019-03-26,17.62933349609375,18.017332077026367,17.6286678314209,17.851333618164062,110263500,17.851333618164062
TSLA,2019-03-27,17.916667938232422,18.357999801635742,17.8786678314209,18.32200050354004,131688000,18.32200050354004
TSLA,2019-03-28,18.477333068847656,18.68866729736328,18.34000015258789,18.57466697692871,101611500,18.57466697692871
TSLA,2019-03-29,18.579999923706055,18.67733383178711,18.299999237060547,18.657333374023438,89869500,18.657333374023438
TSLA,2019-04-01,18.841333389282227,19.280000686645508,18.75200080871582,19.278667449951172,121656000,19.278667449951172
TSLA,2019-04-02,19.219999313354492,19.29599952697754,18.92533302307129,19.058666229248047,82183500,19.058666229248047
TSLA,2019-04-03,19.154666900634766,19.744667053222656,19.14466667175293,19.45400047302246,118791000,19.45400047302246
TSLA,2019-04-04,17.459333419799805,18.079999923706055,17.37266731262207,17.851999282836914,355810500,17.851999282836914
TSLA,2019-04-05,17.99066734313965,18.406667709350586,17.74066734313965,18.33066749572754,195574500,18.33066749572754
TSLA,2019-04-08,18.512666702270508,18.743999481201172,18.029333114624023,18.213333129882812,156156000,18.213333129882812
TSLA,2019-04-09,18.110000610351562,18.333332061767578,17.974000930786133,18.15399932861328,88560000,18.15399932861328
TSLA,2019-04-10,18.44933319091797,18.558666229248047,18.19266700744629,18.40399932861328,105919500,18.40399932861328
TSLA,2019-04-11,17.886667251586914,18.03333282470703,17.706666946411133,17.89466667175293,147538500,17.89466667175293
TSLA,2019-04-12,18.014667510986328,18.1299991607666,17.788667678833008,17.84666633605957,101190000,17.84666633605957
TSLA,2019-04-15,17.908666610717773,17.92533302307129,17.242000579833984,17.7586669921875,150579000,17.7586669921875
TSLA,2019-04-16,17.71666717529297,18.333332061767578,17.648000717163086,18.224000930786133,109093500,18.224000930786133
TSLA,2019-04-17,18.316667556762695,18.319332122802734,17.902666091918945,18.082000732421875,76897500,18.082000732421875
TSLA,2019-04-18,18.082000732421875,18.32266616821289,17.983333587646484,18.21733283996582,88144500,18.21733283996582
TSLA,2019-04-22,17.933332443237305,17.978666305541992,17.498666763305664,17.516666412353516,182206500,17.516666412353516
TSLA,2019-04-23,17.343332290649414,17.706666946411133,17.049999237060547,17.593332290649414,164158500,17.593332290649414
TSLA,2019-04-24,17.59000015258789,17.687999725341797,17.200000762939453,17.243999481201172,160912500,17.243999481201172
TSLA,2019-04-25,17,17.266666412353516,16.404666900634766,16.5086669921875,327741000,16.5086669921875
TSLA,2019-04-26,16.433332443237305,16.44533348083496,15.408666610717773,15.675999641418457,335410500,15.675999641418457
TSLA,2019-04-29,15.723999977111816,16.26533317565918,15.477999687194824,16.097999572753906,250717500,16.097999572753906
TSLA,2019-04-30,16.137332916259766,16.28066635131836,15.800000190734863,15.912667274475098,141969000,15.912667274475098
TSLA,2019-05-01,15.923333168029785,16,15.433333396911621,15.600666999816895,160566000,15.600666999816895
TSLA,2019-05-02,16.368000030517578,16.475332260131836,15.847999572753906,16.273332595825195,272389500,16.273332595825195
TSLA,2019-05-03,16.257333755493164,17.107332229614258,16.232667922973633,17.00200080871582,355602000,17.00200080871582
TSLA,2019-05-06,16.667999267578125,17.22333335876465,16.566667556762695,17.022666931152344,162508500,17.022666931152344
TSLA,2019-05-07,17.1200008392334,17.1473331451416,16.34000015258789,16.470666885375977,151971000,16.470666885375977
TSLA,2019-05-08,16.46266746520996,16.706666946411133,16.280000686645508,16.32266616821289,92646000,16.32266616821289
TSLA,2019-05-09,16.133333206176758,16.245332717895508,15.795999526977539,16.131999969482422,100671000,16.131999969482422
TSLA,2019-05-10,15.983332633972168,16.132667541503906,15.73466682434082,15.968000411987305,105124500,15.968000411987305
TSLA,2019-05-13,15.46733283996582,15.498000144958496,14.966667175292969,15.133999824523926,162522000,15.133999824523926
TSLA,2019-05-14,15.286666870117188,15.633333206176758,15.199999809265137,15.487333297729492,108786000,15.487333297729492
TSLA,2019-05-15,15.288000106811523,15.496000289916992,15.016667366027832,15.463333129882812,109440000,15.463333129882812
TSLA,2019-05-16,15.299332618713379,15.399999618530273,15.100000381469727,15.222000122070312,112249500,15.222000122070312
TSLA,2019-05-17,14.797332763671875,14.815999984741211,13.928000450134277,14.0686674118042,266800500,14.0686674118042
TSLA,2019-05-20,13.520000457763672,13.733332633972168,13.016667366027832,13.690667152404785,307893000,13.690667152404785
TSLA,2019-05-21,13.184000015258789,13.826666831970215,13.06933307647705,13.67199993133545,270058500,13.67199993133545
TSLA,2019-05-22,13.273332595825195,13.595999717712402,12.785332679748535,12.84866714477539,280278000,12.84866714477539
TSLA,2019-05-23,12.956000328063965,13.29800033569336,12.414667129516602,13.03266716003418,398206500,13.03266716003418
TSLA,2019-05-24,13.321999549865723,13.331999778747559,12.583333015441895,12.708666801452637,212049000,12.708666801452637
TSLA,2019-05-28,12.74666690826416,13,12.523332595825195,12.579999923706055,154693500,12.579999923706055
TSLA,2019-05-29,12.473333358764648,12.826000213623047,12.336000442504883,12.657333374023438,179529000,12.657333374023438
TSLA,2019-05-30,12.583333015441895,12.817333221435547,12.468000411987305,12.54800033569336,118897500,12.54800033569336
TSLA,2019-05-31,12.34000015258789,12.661333084106445,12.273332595825195,12.343999862670898,156100500,12.343999862670898
TSLA,2019-06-03,12.36733341217041,12.445332527160645,11.799332618713379,11.9313325881958,195966000,11.9313325881958
TSLA,2019-06-04,12.073332786560059,12.932000160217285,11.973999977111816,12.90666675567627,207112500,12.90666675567627
TSLA,2019-06-05,13.245332717895508,13.41866683959961,12.789999961853027,13.105999946594238,202662000,13.105999946594238
TSLA,2019-06-06,13.629332542419434,14.066666603088379,13.453332901000977,13.729999542236328,303633000,13.729999542236328
TSLA,2019-06-07,13.666666984558105,14.055999755859375,13.566666603088379,13.633333206176758,240052500,13.633333206176758
TSLA,2019-06-10,14.016667366027832,14.462667465209961,13.934000015258789,14.192000389099121,158775000,14.192000389099121
TSLA,2019-06-11,14.609333038330078,14.726667404174805,14.233332633972168,14.473333358764648,174802500,14.473333358764648
TSLA,2019-06-12,14.863332748413086,14.892000198364258,13.933333396911621,13.950667381286621,227962500,13.950667381286621
TSLA,2019-06-13,14.025333404541016,14.326666831970215,13.833999633789062,14.260666847229004,122524500,14.260666847229004
TSLA,2019-06-14,14.083333015441895,14.44333267211914,14.026666641235352,14.32800006866455,111501000,14.32800006866455
TSLA,2019-06-17,14.36533260345459,15.133333206176758,14.284667015075684,15.001999855041504,184752000,15.001999855041504
TSLA,2019-06-18,15.248000144958496,15.649333000183105,14.837332725524902,14.982666969299316,190737000,14.982666969299316
TSLA,2019-06-19,15.007332801818848,15.184666633605957,14.737333297729492,15.095333099365234,98626500,15.095333099365234
TSLA,2019-06-20,14.866666793823242,15.126667022705078,14.423333168029785,14.641332626342773,177952500,14.641332626342773
TSLA,2019-06-21,14.414667129516602,14.812000274658203,14.366666793823242,14.790666580200195,123031500,14.790666580200195
TSLA,2019-06-24,14.88266658782959,15.057332992553711,14.73466682434082,14.909333229064941,86262000,14.909333229064941
TSLA,2019-06-25,14.959333419799805,15.022666931152344,14.63266658782959,14.650667190551758,92731500,14.650667190551758
TSLA,2019-06-26,14.687333106994629,15.148667335510254,14.539999961853027,14.618000030517578,127608000,14.618000030517578
TSLA,2019-06-27,14.630000114440918,14.859999656677246,14.489999771118164,14.855999946594238,95095500,14.855999946594238
TSLA,2019-06-28,14.732666969299316,15.011333465576172,14.720000267028809,14.897333145141602,102771000,14.897333145141602
TSLA,2019-07-01,15.347332954406738,15.539999961853027,15.085332870483398,15.14466667175293,123201000,15.14466667175293
TSLA,2019-07-02,15.259332656860352,15.276666641235352,14.814666748046875,14.970000267028809,138885000,14.970000267028809
TSLA,2019-07-03,15.959333419799805,16.10466766357422,15.633999824523926,15.65999984741211,213016500,15.65999984741211
TSLA,2019-07-05,15.637999534606934,15.696666717529297,15.386667251586914,15.539999961853027,105985500,15.539999961853027
TSLA,2019-07-08,15.416000366210938,15.483332633972168,15.244000434875488,15.355999946594238,88207500,15.355999946594238
TSLA,2019-07-09,15.264666557312012,15.399999618530273,15.152000427246094,15.337332725524902,92862000,15.337332725524902
TSLA,2019-07-10,15.609999656677246,15.929332733154297,15.542667388916016,15.928000450134277,137185500,15.928000450134277
TSLA,2019-07-11,15.87600040435791,16.100000381469727,15.720000267028809,15.90666675567627,112716000,15.90666675567627
TSLA,2019-07-12,15.983332633972168,16.358667373657227,15.980667114257812,16.338666915893555,138007500,16.338666915893555
TSLA,2019-07-15,16.53333282470703,16.961332321166992,16.323999404907227,16.899999618530273,165001500,16.899999618530273
TSLA,2019-07-16,16.6200008392334,16.902000427246094,16.528667449951172,16.825332641601562,122235000,16.825332641601562
TSLA,2019-07-17,17.044666290283203,17.220666885375977,16.889999389648438,16.99066734313965,146470500,16.99066734313965
TSLA,2019-07-18,17.003332138061523,17.049999237060547,16.792667388916016,16.902666091918945,71379000,16.902666091918945
TSLA,2019-07-19,17.04599952697754,17.33066749572754,16.974666595458984,17.211999893188477,105726000,17.211999893188477
TSLA,2019-07-22,17.25,17.476667404174805,16.945999145507812,17.045333862304688,102636000,17.045333862304688
TSLA,2019-07-23,17.11400032043457,17.365333557128906,16.96666717529297,17.344667434692383,75346500,17.344667434692383
TSLA,2019-07-24,17.277999877929688,17.738000869750977,17.21066665649414,17.658666610717773,166092000,17.658666610717773
TSLA,2019-07-25,15.566666603088379,15.633333206176758,15.036666870117188,15.254667282104492,336274500,15.254667282104492
TSLA,2019-07-26,15.128000259399414,15.350666999816895,14.816666603088379,15.202667236328125,150415500,15.202667236328125
TSLA,2019-07-29,15.13933277130127,15.72933292388916,15.0686674118042,15.718000411987305,139099500,15.718000411987305
TSLA,2019-07-30,15.526666641235352,16.224000930786133,15.478667259216309,16.150667190551758,121635000,16.150667190551758
TSLA,2019-07-31,16.200000762939453,16.44533348083496,15.776666641235352,16.107332229614258,137673000,16.107332229614258
TSLA,2019-08-01,16.176666259765625,16.30066680908203,15.451333045959473,15.59000015258789,123892500,15.59000015258789
TSLA,2019-08-02,15.423333168029785,15.751333236694336,15.281999588012695,15.62266731262207,92047500,15.62266731262207
TSLA,2019-08-05,15.30666732788086,15.424667358398438,15.052000045776367,15.221332550048828,105424500,15.221332550048828
TSLA,2019-08-06,15.458666801452637,15.5,15.050000190734863,15.383333206176758,83463000,15.383333206176758
TSLA,2019-08-07,15.100000381469727,15.571332931518555,15.053333282470703,15.561332702636719,71647500,15.561332702636719
TSLA,2019-08-08,15.630000114440918,15.986666679382324,15.510000228881836,15.886667251586914,79114500,15.886667251586914
TSLA,2019-08-09,15.736666679382324,15.93066692352295,15.587332725524902,15.667332649230957,58473000,15.667332649230957
TSLA,2019-08-12,15.53266716003418,15.718000411987305,15.25,15.267333030700684,69958500,15.267333030700684
TSLA,2019-08-13,15.253999710083008,15.733332633972168,15.170000076293945,15.666666984558105,72721500,15.666666984558105
TSLA,2019-08-14,15.413999557495117,15.433333396911621,14.446000099182129,14.641332626342773,143439000,14.641332626342773
TSLA,2019-08-15,14.723999977111816,14.77066707611084,14.103333473205566,14.37600040435791,122394000,14.37600040435791
TSLA,2019-08-16,14.444000244140625,14.815999984741211,14.40133285522461,14.662667274475098,76477500,14.662667274475098
TSLA,2019-08-19,14.947333335876465,15.188667297363281,14.779999732971191,15.121999740600586,79644000,15.121999740600586
TSLA,2019-08-20,15.174667358398438,15.272666931152344,14.969332695007324,15.057332992553711,61878000,15.057332992553711
TSLA,2019-08-21,14.800666809082031,14.881333351135254,14.506667137145996,14.722000122070312,116914500,14.722000122070312
TSLA,2019-08-22,14.853333473205566,15.026666641235352,14.54800033569336,14.8100004196167,98385000,14.8100004196167
TSLA,2019-08-23,14.664667129516602,14.744667053222656,14.066666603088379,14.09333324432373,128079000,14.09333324432373
TSLA,2019-08-26,14.239999771118164,14.334667205810547,14.102666854858398,14.333333015441895,75778500,14.333333015441895
TSLA,2019-08-27,14.38266658782959,14.58666706085205,14.135333061218262,14.272000312805176,81243000,14.272000312805176
TSLA,2019-08-28,14.246000289916992,14.483332633972168,14.154000282287598,14.37266731262207,48382500,14.37266731262207
TSLA,2019-08-29,14.600000381469727,14.893333435058594,14.533332824707031,14.780667304992676,77692500,14.780667304992676
TSLA,2019-08-30,15.276666641235352,15.496000289916992,14.947333335876465,15.040666580200195,139809000,15.040666580200195
TSLA,2019-09-03,14.938667297363281,15.263333320617676,14.87733268737793,15.000666618347168,80311500,15.000666618347168
TSLA,2019-09-04,15.12600040435791,15.230667114257812,14.61400032043457,14.711999893188477,86415000,14.711999893188477
TSLA,2019-09-05,14.833333015441895,15.319999694824219,14.723333358764648,15.305333137512207,110929500,15.305333137512207
TSLA,2019-09-06,15.146666526794434,15.309332847595215,15.011333465576172,15.16333293914795,62841000,15.16333293914795
TSLA,2019-09-09,15.333333015441895,15.583999633789062,15.281999588012695,15.452667236328125,72040500,15.452667236328125
TSLA,2019-09-10,15.386667251586914,15.702667236328125,15.262666702270508,15.702667236328125,73255500,15.702667236328125
TSLA,2019-09-11,15.825332641601562,16.544666290283203,15.733332633972168,16.47333335876465,150642000,16.47333335876465
TSLA,2019-09-12,16.51333236694336,16.899999618530273,16.293333053588867,16.391332626342773,128718000,16.391332626342773
TSLA,2019-09-13,16.464000701904297,16.56333351135254,16.32466697692871,16.34666633605957,79696500,16.34666633605957
TSLA,2019-09-16,16.399999618530273,16.495332717895508,16.077999114990234,16.187332153320312,70921500,16.187332153320312
TSLA,2019-09-17,16.1646671295166,16.373332977294922,16.024667739868164,16.319332122802734,57981000,16.319332122802734
TSLA,2019-09-18,16.333332061767578,16.544666290283203,16.158000946044922,16.232667922973633,62553000,16.232667922973633
TSLA,2019-09-19,16.399999618530273,16.529333114624023,16.32266616821289,16.440000534057617,71937000,16.440000534057617
TSLA,2019-09-20,16.432666778564453,16.463333129882812,15.87733268737793,16.041332244873047,95295000,16.041332244873047
TSLA,2019-09-23,16,16.345333099365234,15.947999954223633,16.082000732421875,65103000,16.082000732421875
TSLA,2019-09-24,16.101333618164062,16.132667541503906,14.840666770935059,14.880666732788086,193372500,14.880666732788086
TSLA,2019-09-25,14.970666885375977,15.26533317565918,14.557332992553711,15.24666690826416,141406500,15.24666690826416
TSLA,2019-09-26,15.37733268737793,16.220666885375977,15.15999984741211,16.17066764831543,178267500,16.17066764831543
TSLA,2019-09-27,16.14666748046875,16.58066749572754,15.915332794189453,16.142000198364258,166746000,16.142000198364258
TSLA,2019-09-30,16.200000762939453,16.26533317565918,15.740667343139648,16.058000564575195,88197000,16.058000564575195
TSLA,2019-10-01,16.100000381469727,16.39666748046875,15.942000389099121,16.312667846679688,92439000,16.312667846679688
TSLA,2019-10-02,16.21933364868164,16.309999465942383,15.961999893188477,16.208667755126953,84471000,16.208667755126953
TSLA,2019-10-03,15.457332611083984,15.631999969482422,14.95199966430664,15.535332679748535,226267500,15.535332679748535
TSLA,2019-10-04,15.440667152404785,15.652000427246094,15.204667091369629,15.428667068481445,119925000,15.428667068481445
TSLA,2019-10-07,15.319999694824219,15.904000282287598,15.236666679382324,15.847999572753906,120963000,15.847999572753906
TSLA,2019-10-08,15.724666595458984,16.262666702270508,15.633333206176758,16.003332138061523,130173000,16.003332138061523
TSLA,2019-10-09,16.08799934387207,16.48666763305664,16.043333053588867,16.302000045776367,103416000,16.302000045776367
TSLA,2019-10-10,16.351999282836914,16.618667602539062,16.10533332824707,16.31599998474121,94249500,16.31599998474121
TSLA,2019-10-11,16.476667404174805,16.738666534423828,16.45400047302246,16.525999069213867,127131000,16.525999069213867
TSLA,2019-10-14,16.52666664123535,17.23666763305664,16.475332260131836,17.130666732788086,153075000,17.130666732788086
TSLA,2019-10-15,17.18000030517578,17.333332061767578,16.941333770751953,17.19266700744629,96492000,17.19266700744629
TSLA,2019-10-16,17.159332275390625,17.47333335876465,17.128000259399414,17.316667556762695,100261500,17.316667556762695
TSLA,2019-10-17,17.5,17.652000427246094,17.344667434692383,17.46466636657715,71539500,17.46466636657715
TSLA,2019-10-18,17.3799991607666,17.520000457763672,17.00666618347168,17.1299991607666,86247000,17.1299991607666
TSLA,2019-10-21,17.222000122070312,17.299999237060547,16.678667068481445,16.899999618530273,75304500,16.899999618530273
TSLA,2019-10-22,16.954666137695312,17.222000122070312,16.72333335876465,17.038667678833008,69012000,17.038667678833008
TSLA,2019-10-23,16.96666717529297,17.076000213623047,16.75666618347168,16.978666305541992,78916500,16.978666305541992
TSLA,2019-10-24,19.891332626342773,20.32866668701172,19.280000686645508,19.978666305541992,445813500,19.978666305541992
TSLA,2019-10-25,19.847999572753906,22,19.74066734313965,21.875333786010742,450091500,21.875333786010742
TSLA,2019-10-28,21.836000442504883,22.722667694091797,21.50666618347168,21.847333908081055,283054500,21.847333908081055
TSLA,2019-10-29,21.332666397094727,21.6200008392334,20.983333587646484,21.08133316040039,190264500,21.08133316040039
TSLA,2019-10-30,20.866666793823242,21.252666473388672,20.6646671295166,21.000667572021484,144627000,21.000667572021484
TSLA,2019-10-31,20.873332977294922,21.266666412353516,20.866666793823242,20.994667053222656,76005000,20.994667053222656
TSLA,2019-11-01,21.08799934387207,21.09866714477539,20.65333366394043,20.887332916259766,95758500,20.887332916259766
TSLA,2019-11-04,20.98666763305664,21.46266746520996,20.617332458496094,21.1646671295166,131805000,21.1646671295166
TSLA,2019-11-05,21.308000564575195,21.567333221435547,21.07466697692871,21.148000717163086,104151000,21.148000717163086
TSLA,2019-11-06,21.200000762939453,21.781333923339844,20.96666717529297,21.77199935913086,119113500,21.77199935913086
TSLA,2019-11-07,21.94266700744629,22.766666412353516,21.868000030517578,22.369333267211914,217009500,22.369333267211914
TSLA,2019-11-08,22.299999237060547,22.497333526611328,22.166667938232422,22.47599983215332,91038000,22.47599983215332
TSLA,2019-11-11,22.93000030517578,23.279333114624023,22.799999237060547,23.006000518798828,149800500,23.006000518798828
TSLA,2019-11-12,23.126667022705078,23.357999801635742,22.93600082397461,23.32866668701172,110391000,23.32866668701172
TSLA,2019-11-13,23.666667938232422,23.755332946777344,23.011999130249023,23.073999404907227,126301500,23.073999404907227
TSLA,2019-11-14,23.073999404907227,23.589332580566406,22.860666275024414,23.290000915527344,96973500,23.290000915527344
TSLA,2019-11-15,23.375999450683594,23.520000457763672,23.224000930786133,23.47800064086914,72135000,23.47800064086914
TSLA,2019-11-18,23.527999877929688,23.543333053588867,23.073333740234375,23.332666397094727,66006000,23.332666397094727
TSLA,2019-11-19,23.450000762939453,23.999332427978516,23.18666648864746,23.968000411987305,115872000,23.968000411987305
TSLA,2019-11-20,24,24.079999923706055,23.30466651916504,23.481332778930664,100876500,23.481332778930664
TSLA,2019-11-21,23.634000778198242,24.055999755859375,23.600000381469727,23.655332565307617,91650000,23.655332565307617
TSLA,2019-11-22,22.67733383178711,22.733333587646484,22,22.202667236328125,253059000,22.202667236328125
TSLA,2019-11-25,22.954666137695312,22.971332550048828,22.297332763671875,22.422666549682617,185092500,22.422666549682617
TSLA,2019-11-26,22.351333618164062,22.366666793823242,21.80666732788086,21.92799949645996,119211000,21.92799949645996
TSLA,2019-11-27,22.07466697692871,22.261999130249023,21.904666900634766,22.086000442504883,83334000,22.086000442504883
TSLA,2019-11-29,22.073999404907227,22.083999633789062,21.833332061767578,21.996000289916992,36984000,21.996000289916992
TSLA,2019-12-02,21.959999084472656,22.42533302307129,21.91266632080078,22.32466697692871,91117500,22.32466697692871
TSLA,2019-12-03,22.174667358398438,22.527332305908203,22.145999908447266,22.413333892822266,98605500,22.413333892822266
TSLA,2019-12-04,22.516666412353516,22.52400016784668,22.190000534057617,22.20199966430664,82995000,22.20199966430664
TSLA,2019-12-05,22.18866729736328,22.294666290283203,21.816667556762695,22.024667739868164,55869000,22.024667739868164
TSLA,2019-12-06,22.333332061767578,22.590667724609375,22.31800079345703,22.392667770385742,114186000,22.392667770385742
TSLA,2019-12-09,22.439332962036133,22.963333129882812,22.338666915893555,22.635332107543945,135346500,22.635332107543945
TSLA,2019-12-10,22.663999557495117,23.381999969482422,22.62066650390625,23.256000518798828,132424500,23.256000518798828
TSLA,2019-12-11,23.458667755126953,23.812667846679688,23.4060001373291,23.51333236694336,103467000,23.51333236694336
TSLA,2019-12-12,23.661333084106445,24.182666778564453,23.548667907714844,23.978666305541992,116458500,23.978666305541992
TSLA,2019-12-13,24.06999969482422,24.347333908081055,23.642667770385742,23.892667770385742,98563500,23.892667770385742
TSLA,2019-12-16,24.170000076293945,25.573999404907227,24.166667938232422,25.433332443237305,272613000,25.433332443237305
TSLA,2019-12-17,25.266000747680664,25.700000762939453,25.059999465942383,25.266000747680664,127452000,25.266000747680664
TSLA,2019-12-18,25.375333786010742,26.347999572753906,25.371999740600586,26.209999084472656,211815000,26.209999084472656
TSLA,2019-12-19,26.488000869750977,27.123332977294922,26.433332443237305,26.93600082397461,271606500,26.93600082397461
TSLA,2019-12-20,27.3526668548584,27.53333282470703,26.679332733154297,27.03933334350586,221290500,27.03933334350586
TSLA,2019-12-23,27.45199966430664,28.134000778198242,27.333332061767578,27.947999954223633,199794000,27.947999954223633
TSLA,2019-12-24,27.890666961669922,28.364667892456055,27.512666702270508,28.350000381469727,120820500,28.350000381469727
TSLA,2019-12-26,28.527332305908203,28.898666381835938,28.42333221435547,28.729333877563477,159508500,28.729333877563477
TSLA,2019-12-27,29,29.020666122436523,28.407333374023438,28.691999435424805,149185500,28.691999435424805
TSLA,2019-12-30,28.586000442504883,28.600000381469727,27.284000396728516,27.64666748046875,188796000,27.64666748046875
TSLA,2019-12-31,27,28.086000442504883,26.80533218383789,27.8886661529541,154285500,27.8886661529541
TSLA,2020-01-02,28.299999237060547,28.713333129882812,28.11400032043457,28.68400001525879,142981500,28.68400001525879
TSLA,2020-01-03,29.366666793823242,30.266666412353516,29.128000259399414,29.534000396728516,266677500,29.534000396728516
TSLA,2020-01-06,29.364667892456055,30.104000091552734,29.333332061767578,30.1026668548584,151995000,30.1026668548584
TSLA,2020-01-07,30.760000228881836,31.441999435424805,30.224000930786133,31.270666122436523,268231500,31.270666122436523
TSLA,2020-01-08,31.579999923706055,33.232666015625,31.215333938598633,32.80933380126953,467164500,32.80933380126953
TSLA,2020-01-09,33.13999938964844,33.253334045410156,31.524667739868164,32.089332580566406,426606000,32.089332580566406
TSLA,2020-01-10,32.11933135986328,32.3293342590332,31.579999923706055,31.876667022705078,194392500,31.876667022705078
TSLA,2020-01-13,32.900001525878906,35.04199981689453,32.79999923706055,34.990665435791016,397764000,34.990665435791016
TSLA,2020-01-14,36.284000396728516,36.49399948120117,34.99333190917969,35.861331939697266,434943000,35.861331939697266
TSLA,2020-01-15,35.31733322143555,35.85599899291992,34.452667236328125,34.56666564941406,260532000,34.56666564941406
TSLA,2020-01-16,32.91666793823242,34.297332763671875,32.81133270263672,34.232666015625,326050500,34.232666015625
TSLA,2020-01-17,33.840667724609375,34.37799835205078,33.54399871826172,34.03333282470703,204436500,34.03333282470703
TSLA,2020-01-21,35.349998474121094,36.571998596191406,35.227333068847656,36.47999954223633,267052500,36.47999954223633
TSLA,2020-01-22,38.125999450683594,39.633331298828125,37.27333450317383,37.97066879272461,470535000,37.97066879272461
TSLA,2020-01-23,37.616668701171875,38.79999923706055,37.040000915527344,38.14666748046875,294765000,38.14666748046875
TSLA,2020-01-24,38.04199981689453,38.25733184814453,36.95066833496094,37.654666900634766,215304000,37.654666900634766
TSLA,2020-01-27,36.132667541503906,37.62933349609375,35.95199966430664,37.201332092285156,204121500,37.201332092285156
TSLA,2020-01-28,37.89933395385742,38.45399856567383,37.2053337097168,37.793331146240234,176827500,37.793331146240234
TSLA,2020-01-29,38.37933349609375,39.31999969482422,37.82866668701172,38.732666015625,267022500,38.732666015625
TSLA,2020-01-30,42.16133117675781,43.391998291015625,41.20000076293945,42.72066879272461,435085500,42.72066879272461
TSLA,2020-01-31,42.66666793823242,43.53333282470703,42.167999267578125,43.371334075927734,235789500,43.371334075927734
TSLA,2020-02-03,44.91266632080078,52.409332275390625,44.90133285522461,52,705975000,52
TSLA,2020-02-04,58.86399841308594,64.599334716796875,55.59199905395508,59.137332916259766,914082000,59.137332916259766
TSLA,2020-02-05,54.88399887084961,56.39866638183594,46.94066619873047,48.97999954223633,726357000,48.97999954223633
TSLA,2020-02-06,46.66133117675781,53.05533218383789,45.79999923706055,49.930667877197266,598212000,49.930667877197266
TSLA,2020-02-07,48.70333480834961,51.31666564941406,48.66666793823242,49.871334075927734,255952500,49.871334075927734
TSLA,2020-02-10,53.33333206176758,54.66600036621094,50.15999984741211,51.41866683959961,370338000,51.41866683959961
TSLA,2020-02-11,51.25266647338867,52.23400115966797,50.53333282470703,51.62533187866211,175462500,51.62533187866211
TSLA,2020-02-12,51.858001708984375,52.650001525878906,50.891334533691406,51.15266799926758,180337500,51.15266799926758
TSLA,2020-02-13,49.45600128173828,54.53333282470703,49,53.599998474121094,394339500,53.599998474121094
TSLA,2020-02-14,52.4813346862793,54.198001861572266,52.366668701171875,53.33533477783203,235405500,53.33533477783203
TSLA,2020-02-18,56.106666564941406,57.33333206176758,55.490665435791016,57.22666549682617,245725500,57.22666549682617
TSLA,2020-02-19,61.56666564941406,62.98533248901367,60.06800079345703,61.16133117675781,381345000,61.16133117675781
TSLA,2020-02-20,60.79666519165039,60.79999923706055,57.3293342590332,59.96066665649414,264523500,59.96066665649414
TSLA,2020-02-21,60.46533203125,60.87066650390625,58.6966667175293,60.06666564941406,214722000,60.06666564941406
TSLA,2020-02-24,55.93333435058594,57.56666564941406,54.813331604003906,55.58599853515625,227883000,55.58599853515625
TSLA,2020-02-25,56.599998474121094,57.106666564941406,52.46666717529297,53.32733154296875,259357500,53.32733154296875
TSLA,2020-02-26,52.16666793823242,54.22066879272461,51.740665435791016,51.91999816894531,211282500,51.91999816894531
TSLA,2020-02-27,48.66666793823242,49.31800079345703,44.599998474121094,45.266666412353516,364158000,45.266666412353516
TSLA,2020-02-28,41.97999954223633,46.03466796875,40.768001556396484,44.53266525268555,363343500,44.53266525268555
TSLA,2020-03-02,47.41733169555664,49.5793342590332,45.77799987792969,49.574668884277344,302925000,49.574668884277344
TSLA,2020-03-03,53.66666793823242,53.798667907714844,47.740665435791016,49.70066833496094,386760000,49.70066833496094
TSLA,2020-03-04,50.930667877197266,51.10133361816406,48.31533432006836,49.96666717529297,225735000,49.96666717529297
TSLA,2020-03-05,48.2513313293457,49.71666717529297,47.871334075927734,48.30266571044922,162790500,48.30266571044922
TSLA,2020-03-06,46,47.133331298828125,45.61800003051758,46.89866638183594,189943500,46.89866638183594
TSLA,2020-03-09,40.35933303833008,44.20000076293945,40.33333206176758,40.53333282470703,256105500,40.53333282470703
TSLA,2020-03-10,43.96200180053711,44.53333282470703,40.53333282470703,43.02199935913086,233916000,43.02199935913086
TSLA,2020-03-11,42.68000030517578,43.571998596191406,40.866668701171875,42.28200149536133,199837500,42.28200149536133
TSLA,2020-03-12,38.72600173950195,39.633331298828125,36.41666793823242,37.369998931884766,283636500,37.369998931884766
TSLA,2020-03-13,39.66666793823242,40.50466537475586,33.46666717529297,36.44133377075195,339604500,36.44133377075195
TSLA,2020-03-16,31.299999237060547,32.9913330078125,29.47800064086914,29.67133331298828,307342500,29.67133331298828
TSLA,2020-03-17,29.333999633789062,31.456666946411133,26.399999618530273,28.68000030517578,359919000,28.68000030517578
TSLA,2020-03-18,25.933332443237305,26.99066734313965,23.367332458496094,24.08133316040039,356793000,24.08133316040039
TSLA,2020-03-19,24.979999542236328,30.133333206176758,23.8973331451416,28.50933265686035,452932500,28.50933265686035
TSLA,2020-03-20,29.213333129882812,31.799999237060547,28.38599967956543,28.50200080871582,424282500,28.50200080871582
TSLA,2020-03-23,28.906667709350586,29.46666717529297,27.366666793823242,28.952667236328125,246817500,28.952667236328125
TSLA,2020-03-24,31.81999969482422,34.24599838256836,31.600000381469727,33.66666793823242,343428000,33.66666793823242
TSLA,2020-03-25,36.349998474121094,37.133331298828125,34.07400131225586,35.95000076293945,318340500,35.95000076293945
TSLA,2020-03-26,36.49266815185547,37.33333206176758,34.150001525878906,35.21066665649414,260710500,35.21066665649414
TSLA,2020-03-27,33.66666793823242,35.0533332824707,32.935333251953125,34.29066848754883,215661000,34.29066848754883
TSLA,2020-03-30,34.017333984375,34.44333267211914,32.7486686706543,33.47533416748047,179971500,33.47533416748047
TSLA,2020-03-31,33.41666793823242,36.19733428955078,33.133331298828125,34.93333435058594,266572500,34.93333435058594
TSLA,2020-04-01,33.599998474121094,34.26333236694336,31.67333221435547,32.104000091552734,200298000,32.104000091552734
TSLA,2020-04-02,32.068668365478516,32.95066833496094,29.760000228881836,30.29800033569336,297876000,30.29800033569336
TSLA,2020-04-03,33.96666717529297,34.36600112915039,31.22599983215332,32.000667572021484,338431500,32.000667572021484
TSLA,2020-04-06,34.08000183105469,34.733333587646484,33.19733428955078,34.41600036621094,223527000,34.41600036621094
TSLA,2020-04-07,36.33333206176758,37.66666793823242,35.48933410644531,36.36333465576172,268797000,36.36333465576172
TSLA,2020-04-08,36.9466667175293,37.14733123779297,35.55533218383789,36.589332580566406,189840000,36.589332580566406
TSLA,2020-04-09,37.4726676940918,38.345333099365234,37.14066696166992,38.20000076293945,204750000,38.20000076293945
TSLA,2020-04-13,39.34400177001953,43.46666717529297,38.70199966430664,43.39666748046875,337131000,43.39666748046875
TSLA,2020-04-14,46.597999572753906,49.45866775512695,46.1619987487793,47.32600021362305,458647500,47.32600021362305
TSLA,2020-04-15,49.46666717529297,50.20866775512695,47.33333206176758,48.65533447265625,353655000,48.65533447265625
TSLA,2020-04-16,47.79600143432617,50.630001068115234,47.11466598510742,49.680667877197266,309868500,49.680667877197266
TSLA,2020-04-17,51.48533248901367,51.663333892822266,49.84400177001953,50.259334564208984,196923000,50.259334564208984
TSLA,2020-04-20,48.8466682434082,51.03799819946289,47.48066711425781,49.75733184814453,221199000,49.75733184814453
TSLA,2020-04-21,48.67466735839844,50.22200012207031,44.919334411621094,45.781333923339844,303136500,45.781333923339844
TSLA,2020-04-22,46.93199920654297,48.93333435058594,45.91400146484375,48.807334899902344,212482500,48.807334899902344
TSLA,2020-04-23,48.50666809082031,48.93333435058594,46.87533187866211,47.04199981689453,198550500,47.04199981689453
TSLA,2020-04-24,47.387332916259766,48.71533203125,46.54533386230469,48.34333419799805,198180000,48.34333419799805
TSLA,2020-04-27,49.17399978637695,53.29933166503906,49,53.25,310221000,53.25
TSLA,2020-04-28,53.042667388916016,53.66666793823242,50.44599914550781,51.27466583251953,228330000,51.27466583251953
TSLA,2020-04-29,52.678001403808594,53.54666519165039,52.21066665649414,53.367332458496094,243240000,53.367332458496094
TSLA,2020-04-30,57.01266860961914,57.987998962402344,50.900001525878906,52.12533187866211,427078500,52.12533187866211
TSLA,2020-05-01,50.33333206176758,51.518001556396484,45.5359992980957,46.75466537475586,487977000,46.75466537475586
TSLA,2020-05-04,46.733333587646484,50.79999923706055,46.53333282470703,50.74599838256836,288556500,50.74599838256836
TSLA,2020-05-05,52.65266799926758,53.26133346557617,50.8120002746582,51.2140007019043,254875500,51.2140007019043
TSLA,2020-05-06,51.766666412353516,52.6533317565918,50.740665435791016,52.172000885009766,166848000,52.172000885009766
TSLA,2020-05-07,51.81399917602539,53.09333419799805,51.4900016784668,52.00266647338867,172915500,52.00266647338867
TSLA,2020-05-08,52.917999267578125,54.93333435058594,52.46733474731445,54.62799835205078,241297500,54.62799835205078
TSLA,2020-05-11,52.70066833496094,54.93333435058594,52.33333206176758,54.08599853515625,247794000,54.08599853515625
TSLA,2020-05-12,55.133331298828125,56.21933364868164,53.866668701171875,53.96066665649414,238603500,53.96066665649414
TSLA,2020-05-13,54.72200012207031,55.06666564941406,50.88666534423828,52.73066711425781,285982500,52.73066711425781
TSLA,2020-05-14,52,53.557334899902344,50.93333435058594,53.55533218383789,205233000,53.55533218383789
TSLA,2020-05-15,52.689998626708984,53.66999816894531,52.436668395996094,53.27799987792969,157776000,53.27799987792969
TSLA,2020-05-18,55.185333251953125,55.64799880981445,53.59199905395508,54.242000579833984,174987000,54.242000579833984
TSLA,2020-05-19,54.34466552734375,54.80466842651367,53.73866653442383,53.867332458496094,144547500,53.867332458496094
TSLA,2020-05-20,54.70000076293945,55.06666564941406,54.119998931884766,54.37066650390625,109639500,54.37066650390625
TSLA,2020-05-21,54.400001525878906,55.5,53.06666564941406,55.17333221435547,183819000,55.17333221435547
TSLA,2020-05-22,54.81133270263672,55.45199966430664,54.133331298828125,54.45866775512695,149812500,54.45866775512695
TSLA,2020-05-26,55.633331298828125,55.63999938964844,54.38066864013672,54.591331481933594,121345500,54.591331481933594
TSLA,2020-05-27,54.7239990234375,55.180667877197266,52.33333206176758,54.68199920654297,173242500,54.68199920654297
TSLA,2020-05-28,54.23400115966797,54.983333587646484,53.44599914550781,53.72066879272461,108834000,53.72066879272461
TSLA,2020-05-29,53.91666793823242,55.66666793823242,53.61399841308594,55.66666793823242,176467500,55.66666793823242
TSLA,2020-06-01,57.20000076293945,59.93333435058594,56.939998626708984,59.87333297729492,224092500,59.87333297729492
TSLA,2020-06-02,59.64666748046875,60.57733154296875,58.06666564941406,58.770668029785156,203484000,58.770668029785156
TSLA,2020-06-03,59.20800018310547,59.862667083740234,58.67333221435547,58.86399841308594,119242500,58.86399841308594
TSLA,2020-06-04,59.32533264160156,59.71666717529297,57.229331970214844,57.62533187866211,133315500,57.62533187866211
TSLA,2020-06-05,58.522666931152344,59.10133361816406,57.746665954589844,59.04399871826172,117178500,59.04399871826172
TSLA,2020-06-08,61.266666412353516,63.33333206176758,60.61066818237305,63.327999114990234,212620500,63.327999114990234
TSLA,2020-06-09,62.66733169555664,63.62933349609375,61.595333099365234,62.711334228515625,170823000,62.711334228515625
TSLA,2020-06-10,66.125335693359375,68.49866485595703,65.5,68.336669921875,278451000,68.336669921875
TSLA,2020-06-11,66.013336181640625,67.9306640625,64.80000305175781,64.85600280761719,238747500,64.85600280761719
TSLA,2020-06-12,65.33333587646484,65.8653335571289,60.84000015258789,62.35200119018555,251451000,62.35200119018555
TSLA,2020-06-15,61.18600082397461,66.5893325805664,60.56666564941406,66.05999755859375,235458000,66.05999755859375
TSLA,2020-06-16,67.4566650390625,67.52532958984375,64.159332275390625,65.47533416748047,210766500,65.47533416748047
TSLA,2020-06-17,65.84733581542969,67,65.504669189453125,66.11933135986328,148362000,66.11933135986328
TSLA,2020-06-18,66.866668701171875,67.94667053222656,66.2979965209961,66.9306640625,146278500,66.9306640625
TSLA,2020-06-19,67.51866912841797,67.73133087158203,66.0893325805664,66.72666931152344,130195500,66.72666931152344
TSLA,2020-06-22,66.663330078125,67.2586669921875,66.00133514404297,66.28800201416016,95436000,66.28800201416016
TSLA,2020-06-23,66.59200286865234,67.46666717529297,66.267333984375,66.78533172607422,95479500,66.78533172607422
TSLA,2020-06-24,66.27400207519531,66.72533416748047,63.542667388916016,64.0566635131836,164394000,64.0566635131836
TSLA,2020-06-25,63.61800003051758,65.73200225830078,62.47666549682617,65.73200225830078,138817500,65.73200225830078
TSLA,2020-06-26,66.31866455078125,66.33333587646484,63.65800094604492,63.982666015625,132823500,63.982666015625
TSLA,2020-06-29,64.60066986083984,67.33333587646484,63.23466873168945,67.29000091552734,135396000,67.29000091552734
TSLA,2020-06-30,67.0999984741211,72.512664794921875,66.91533660888672,71.987335205078125,253777500,71.987335205078125
TSLA,2020-07-01,72.19999694824219,75.68866729736328,72.03333282470703,74.641998291015625,199903500,74.641998291015625
TSLA,2020-07-02,81.43199920654297,81.866668701171875,79.04000091552734,80.57733154296875,258751500,80.57733154296875
TSLA,2020-07-06,85.11266326904297,91.85266876220703,84.40266418457031,91.43866729736328,308548500,91.43866729736328
TSLA,2020-07-07,93.6673355102539,95.30000305175781,89.11399841308594,92.65733337402344,322345500,92.65733337402344
TSLA,2020-07-08,93.66666412353516,94.48400115966797,87.42266845703125,91.05867004394531,244669500,91.05867004394531
TSLA,2020-07-09,93.1326675415039,93.90399932861328,90.08533477783203,92.9520034790039,175764000,92.9520034790039
TSLA,2020-07-10,93.06666564941406,103.2613296508789,91.73400115966797,102.97666931152344,350064000,102.97666931152344
TSLA,2020-07-13,110.5999984741211,119.66600036621094,98.0739974975586,99.80400085449219,584781000,99.80400085449219
TSLA,2020-07-14,103.73332977294922,106,95.4000015258789,101.12000274658203,351271500,101.12000274658203
TSLA,2020-07-15,102.86666870117188,103.33333587646484,97.133331298828125,103.06732940673828,245517000,103.06732940673828
TSLA,2020-07-16,98.47733306884766,102.11399841308594,97.73332977294922,100.04266357421875,214512000,100.04266357421875
TSLA,2020-07-17,100.89666748046875,102.50066375732422,99.33333587646484,100.05599975585938,139950000,100.05599975585938
TSLA,2020-07-20,101.267333984375,110,99.19999694824219,109.53333282470703,256821000,109.53333282470703
TSLA,2020-07-21,109.32866668701172,111.66666412353516,103.86666870117188,104.55733489990234,241608000,104.55733489990234
TSLA,2020-07-22,106.5999984741211,108.4280014038086,104.13333129882812,106.15533447265625,212416500,106.15533447265625
TSLA,2020-07-23,111.93000030517578,112.5999984741211,98.71800231933594,100.87133026123047,364927500,100.87133026123047
TSLA,2020-07-24,94.400665283203125,97.66666412353516,91.10266876220703,94.46666717529297,290949000,94.46666717529297
TSLA,2020-07-27,95.66666412353516,103.19599914550781,94.19999694824219,102.63999938964844,240730500,102.63999938964844
TSLA,2020-07-28,100.26667022705078,104.3133316040039,98.29467010498047,98.43267059326172,237130500,98.43267059326172
TSLA,2020-07-29,100.06666564941406,102.32066345214844,99.133331298828125,99.94066619873047,141403500,99.94066619873047
TSLA,2020-07-30,99.19999694824219,100.8826675415039,98.06666564941406,99.16600036621094,114315000,99.16600036621094
TSLA,2020-07-31,101,101.13666534423828,94.73200225830078,95.384002685546875,183123000,95.384002685546875
TSLA,2020-08-03,96.61333465576172,100.65399932861328,96.29199981689453,99,132139500,99
TSLA,2020-08-04,99.6673355102539,101.82733154296875,97.46666717529297,99.133331298828125,126225000,99.133331298828125
TSLA,2020-08-05,99.53266906738281,99.98933410644531,97.88733673095703,99.00133514404297,74217000,99.00133514404297
TSLA,2020-08-06,99.38866424560547,101.15399932861328,98.48400115966797,99.30533599853516,89884500,99.30533599853516
TSLA,2020-08-07,99.969329833984375,99.98332977294922,94.33399963378906,96.84733581542969,133446000,96.84733581542969
TSLA,2020-08-10,96.53333282470703,97.16666412353516,92.38933563232422,94.57133483886719,112834500,94.57133483886719
TSLA,2020-08-11,93.06666564941406,94.66666412353516,91,91.6259994506836,129387000,91.6259994506836
TSLA,2020-08-12,98,105.66666412353516,95.66666412353516,103.65066528320312,327441000,103.65066528320312
TSLA,2020-08-13,107.4000015258789,110.07866668701172,104.48400115966797,108.06666564941406,306379500,108.06666564941406
TSLA,2020-08-14,110.99933624267578,111.25333404541016,108.44266510009766,110.04733276367188,188664000,110.04733276367188
TSLA,2020-08-17,111.80000305175781,123.05733489990234,111.52200317382812,122.3759994506836,303634500,122.3759994506836
TSLA,2020-08-18,126.59933471679688,128.25999450683594,123.00733184814453,125.80599975585938,247117500,125.80599975585938
TSLA,2020-08-19,124.33333587646484,127.4000015258789,122.74732971191406,125.23533630371094,183079500,125.23533630371094
TSLA,2020-08-20,124.04533386230469,134.79933166503906,123.80400085449219,133.45533752441406,309177000,133.45533752441406
TSLA,2020-08-21,136.3173370361328,139.69932556152344,135.00332641601562,136.6653289794922,322344000,136.6653289794922
TSLA,2020-08-24,141.7519989013672,141.93333435058594,128.50132751464844,134.27999877929688,300954000,134.27999877929688
TSLA,2020-08-25,131.65933227539062,135.19667053222656,131.1999969482422,134.8893280029297,159883500,134.8893280029297
TSLA,2020-08-26,137.3333282470703,144.39999389648438,136.90866088867188,143.54466247558594,213591000,143.54466247558594
TSLA,2020-08-27,145.36399841308594,153.0399932861328,142.8333282470703,149.25,355395000,149.25
TSLA,2020-08-28,153.00799560546875,154.5659942626953,145.76800537109375,147.55999755859375,301218000,147.55999755859375
TSLA,2020-08-31,148.20333862304688,166.7133331298828,146.70333862304688,166.10667419433594,355123200,166.10667419433594
TSLA,2020-09-01,167.3800048828125,167.49667358398438,156.836669921875,158.35000610351562,269523300,158.35000610351562
TSLA,2020-09-02,159.663330078125,159.67999267578125,135.0399932861328,149.1233367919922,288528300,149.1233367919922
TSLA,2020-09-03,135.7433319091797,143.93333435058594,134,135.6666717529297,262788300,135.6666717529297
TSLA,2020-09-04,134.27000427246094,142.6666717529297,124.00666809082031,139.44000244140625,330965700,139.44000244140625
TSLA,2020-09-08,118.66666412353516,122.913330078125,109.95999908447266,110.06999969482422,346397100,110.06999969482422
TSLA,2020-09-09,118.86666870117188,123,113.836669921875,122.09333038330078,238397400,122.09333038330078
TSLA,2020-09-10,128.73666381835938,132.99667358398438,120.1866683959961,123.77999877929688,254791800,123.77999877929688
TSLA,2020-09-11,127.3133316040039,127.5,120.16666412353516,124.23999786376953,182152500,124.23999786376953
TSLA,2020-09-14,126.98332977294922,140,124.43333435058594,139.8733367919922,249061800,139.8733367919922
TSLA,2020-09-15,145.52000427246094,153.97999572753906,143.56666564941406,149.9199981689453,291894600,149.9199981689453
TSLA,2020-09-16,146.6233367919922,152.59666442871094,145.10333251953125,147.25332641601562,216837900,147.25332641601562
TSLA,2020-09-17,138.53334045410156,145.92999267578125,136,141.14332580566406,230337600,141.14332580566406
TSLA,2020-09-18,149.31333923339844,150.3333282470703,142.93333435058594,147.38333129882812,259220400,147.38333129882812
TSLA,2020-09-21,151.0433349609375,151.89332580566406,135.69000244140625,149.79666137695312,328430400,149.79666137695312
TSLA,2020-09-22,143.1999969482422,145.9199981689453,139.1999969482422,141.41000366210938,238742400,141.41000366210938
TSLA,2020-09-23,135.05332946777344,137.38333129882812,125.2933349609375,126.78666687011719,285222600,126.78666687011719
TSLA,2020-09-24,121.26667022705078,133.1666717529297,117.0999984741211,129.26333618164062,289683300,129.26333618164062
TSLA,2020-09-25,131.1566619873047,136.2433319091797,130.43333435058594,135.77999877929688,201625500,135.77999877929688
TSLA,2020-09-28,141.5399932861328,142.69332885742188,138.51666259765625,140.39999389648438,149158800,140.39999389648438
TSLA,2020-09-29,138.6666717529297,142.8333282470703,137.1999969482422,139.69000244140625,150657900,139.69000244140625
TSLA,2020-09-30,140.44000244140625,144.64332580566406,140.1566619873047,143.00332641601562,144436800,143.00332641601562
TSLA,2020-10-01,146.9199981689453,149.6266632080078,144.80667114257812,149.3866729736328,152224500,149.3866729736328
TSLA,2020-10-02,140.4633331298828,146.3766632080078,138.3333282470703,138.3633270263672,214290000,138.3633270263672
TSLA,2020-10-05,141.11666870117188,144.54666137695312,139.77667236328125,141.89332580566406,134168400,141.89332580566406
TSLA,2020-10-06,141.26333618164062,142.92666625976562,135.35000610351562,137.9933319091797,147438900,137.9933319091797
TSLA,2020-10-07,139.9566650390625,143.3000030517578,137.9499969482422,141.76666259765625,129383100,141.76666259765625
TSLA,2020-10-08,146.14666748046875,146.3333282470703,141.76666259765625,141.97332763671875,121263300,141.97332763671875
TSLA,2020-10-09,143.3766632080078,144.8633270263672,142.15333557128906,144.6666717529297,86777100,144.6666717529297
TSLA,2020-10-12,147.3333282470703,149.5800018310547,146.19332885742188,147.43333435058594,116373300,147.43333435058594
TSLA,2020-10-13,147.78334045410156,149.6300048828125,145.53334045410156,148.88333129882812,103391100,148.88333129882812
TSLA,2020-10-14,149.92666625976562,155.3000030517578,149.11666870117188,153.76666259765625,143639100,153.76666259765625
TSLA,2020-10-15,150.10333251953125,152.19000244140625,147.5,149.6266632080078,107017200,149.6266632080078
TSLA,2020-10-16,151.47999572753906,151.98333740234375,146.28334045410156,146.55667114257812,98327700,146.55667114257812
TSLA,2020-10-19,148.74667358398438,149,142.9566650390625,143.61000061035156,108863400,143.61000061035156
TSLA,2020-10-20,143.9166717529297,143.9166717529297,139.68333435058594,140.64666748046875,94968900,140.64666748046875
TSLA,2020-10-21,140.89999389648438,144.31666564941406,140.4166717529297,140.8800048828125,97111500,140.8800048828125
TSLA,2020-10-22,147.30667114257812,148.41000366210938,141.50332641601562,141.92999267578125,119979600,141.92999267578125
TSLA,2020-10-23,140.6133270263672,140.9633331298828,135.7933349609375,140.2100067138672,101151000,140.2100067138672
TSLA,2020-10-26,137.2100067138672,141.9199981689453,136.6666717529297,140.0933380126953,84717600,140.0933380126953
TSLA,2020-10-27,141.25332641601562,143.5,140.03334045410156,141.55999755859375,68059500,141.55999755859375
TSLA,2020-10-28,138.82666015625,139.53334045410156,135.3333282470703,135.33999633789062,76354200,135.33999633789062
TSLA,2020-10-29,136.65333557128906,139.35333251953125,135.48666381835938,136.94332885742188,67965900,136.94332885742188
TSLA,2020-10-30,135.63333129882812,135.8633270263672,126.37000274658203,129.34666442871094,127533900,129.34666442871094
TSLA,2020-11-02,131.3333282470703,135.66000366210938,130.76666259765625,133.50332641601562,87063300,133.50332641601562
TSLA,2020-11-03,136.57666015625,142.58999633789062,135.56333923339844,141.3000030517578,103055100,141.3000030517578
TSLA,2020-11-04,143.5399932861328,145.13333129882812,139.03334045410156,140.32666015625,96429300,140.32666015625
TSLA,2020-11-05,142.76666259765625,146.6666717529297,141.3333282470703,146.02999877929688,85243500,146.02999877929688
TSLA,2020-11-06,145.36666870117188,145.52333068847656,141.42666625976562,143.31666564941406,65118000,143.31666564941406
TSLA,2020-11-09,146.5,150.8333282470703,140.3333282470703,140.4199981689453,104499000,140.4199981689453
TSLA,2020-11-10,140.02999877929688,140.02999877929688,132.00999450683594,136.7866668701172,90852600,136.7866668701172
TSLA,2020-11-11,138.81666564941406,139.56666564941406,136.86000061035156,139.0433349609375,52073100,139.0433349609375
TSLA,2020-11-12,138.35000610351562,141,136.5066680908203,137.25332641601562,59565300,137.25332641601562
TSLA,2020-11-13,136.9499969482422,137.50999450683594,133.8866729736328,136.1666717529297,59313300,136.1666717529297
TSLA,2020-11-16,136.30999755859375,137.48333740234375,134.69667053222656,136.02999877929688,80515800,136.02999877929688
TSLA,2020-11-17,153.38999938964844,154,144.336669921875,147.20333862304688,183564900,147.20333862304688
TSLA,2020-11-18,149.4499969482422,165.3333282470703,147.8333282470703,162.2133331298828,234132000,162.2133331298828
TSLA,2020-11-19,164,169.5366668701172,162.52333068847656,166.42333984375,187425900,166.42333984375
TSLA,2020-11-20,165.99667358398438,167.5,163.02000427246094,163.20333862304688,98735700,163.20333862304688
TSLA,2020-11-23,167.8333282470703,175.3333282470703,167.26333618164062,173.9499969482422,150780900,173.9499969482422
TSLA,2020-11-24,180.13333129882812,186.663330078125,175.39999389648438,185.1266632080078,160945500,185.1266632080078
TSLA,2020-11-25,183.35333251953125,191.3333282470703,181.7899932861328,191.3333282470703,146790600,191.3333282470703
TSLA,2020-11-27,193.72000122070312,199.5933380126953,192.81666564941406,195.25332641601562,112683300,195.25332641601562
TSLA,2020-11-30,200.73666381835938,202.60000610351562,184.836669921875,189.1999969482422,189009300,189.1999969482422
TSLA,2020-12-01,199.19667053222656,199.28334045410156,190.68333435058594,194.9199981689453,120310500,194.9199981689453
TSLA,2020-12-02,185.47999572753906,190.51333618164062,180.40333557128906,189.60667419433594,143327100,189.60667419433594
TSLA,2020-12-03,196.67333984375,199.6566619873047,194.14332580566406,197.7933349609375,127656000,197.7933349609375
TSLA,2020-12-04,197.00332641601562,199.67999267578125,195.1666717529297,199.67999267578125,88203900,199.67999267578125
TSLA,2020-12-07,201.63999938964844,216.26333618164062,201.01666259765625,213.9199981689453,168929100,213.9199981689453
TSLA,2020-12-08,208.50332641601562,217.0933380126953,206.1666717529297,216.6266632080078,192795000,216.6266632080078
TSLA,2020-12-09,217.89666748046875,218.10667419433594,196,201.4933319091797,213873600,201.4933319091797
TSLA,2020-12-10,191.4566650390625,209.25,188.77999877929688,209.02333068847656,201249600,209.02333068847656
TSLA,2020-12-11,205.00332641601562,208,198.93333435058594,203.3300018310547,139425000,203.3300018310547
TSLA,2020-12-14,206.3333282470703,214.25,203.39999389648438,213.27667236328125,156121800,213.27667236328125
TSLA,2020-12-15,214.42666625976562,215.63333129882812,207.93333435058594,211.0833282470703,135214500,211.0833282470703
TSLA,2020-12-16,209.41000366210938,210.8333282470703,201.6666717529297,207.58999633789062,126287400,207.58999633789062
TSLA,2020-12-17,209.39666748046875,219.60667419433594,206.5,218.63333129882812,168810300,218.63333129882812
TSLA,2020-12-18,222.96665954589844,231.6666717529297,209.51333618164062,231.6666717529297,666378600,231.6666717529297
TSLA,2020-12-21,222.0800018310547,222.8333282470703,215.35667419433594,216.6199951171875,174135900,216.6199951171875
TSLA,2020-12-22,216,216.6266632080078,204.7433319091797,213.44667053222656,155148000,213.44667053222656
TSLA,2020-12-23,210.73333740234375,217.1666717529297,207.52333068847656,215.32666015625,99519000,215.32666015625
TSLA,2020-12-24,214.3300018310547,222.02999877929688,213.6666717529297,220.58999633789062,68596800,220.58999633789062
TSLA,2020-12-28,224.836669921875,227.13333129882812,220.26666259765625,221.22999572753906,96835800,221.22999572753906
TSLA,2020-12-29,220.3333282470703,223.3000030517578,218.3333282470703,221.99667358398438,68732400,221.99667358398438
TSLA,2020-12-30,224,232.1999969482422,222.7866668701172,231.5933380126953,128538000,231.5933380126953
TSLA,2020-12-31,233.3300018310547,239.57333374023438,230.3733367919922,235.22332763671875,148949700,235.22332763671875
TSLA,2021-01-04,239.82000732421875,248.163330078125,239.06333923339844,243.2566680908203,145914600,243.2566680908203
TSLA,2021-01-05,241.22000122070312,246.94667053222656,239.73333740234375,245.0366668701172,96735600,245.0366668701172
TSLA,2021-01-06,252.8300018310547,258,249.6999969482422,251.9933319091797,134100000,251.9933319091797
TSLA,2021-01-07,259.2099914550781,272.3299865722656,258.3999938964844,272.0133361816406,154496700,272.0133361816406
TSLA,2021-01-08,285.3333435058594,294.8299865722656,279.46331787109375,293.3399963378906,225166500,293.3399963378906
TSLA,2021-01-11,283.1333312988281,284.80999755859375,267.8733215332031,270.39666748046875,177904800,270.39666748046875
TSLA,2021-01-12,277,289.3333435058594,275.7799987792969,283.14666748046875,138812100,283.14666748046875
TSLA,2021-01-13,284.2533264160156,286.8233337402344,277.3333435058594,284.8033447265625,99937500,284.8033447265625
TSLA,2021-01-14,281.1300048828125,287.6666564941406,279.5833435058594,281.6666564941406,93798900,281.6666564941406
TSLA,2021-01-15,284,286.6333312988281,273.0333251953125,275.38665771484375,116332800,275.38665771484375
TSLA,2021-01-19,279.26666259765625,283.3333435058594,277.6666564941406,281.51666259765625,76101000,281.51666259765625
TSLA,2021-01-20,286.2466735839844,286.5,279.09332275390625,283.48333740234375,76997700,283.48333740234375
TSLA,2021-01-21,285,285.239990234375,280.47332763671875,281.663330078125,61563300,281.663330078125
TSLA,2021-01-22,278.10333251953125,282.6666564941406,276.2066650390625,282.21331787109375,60199500,282.21331787109375
TSLA,2021-01-25,285,300.1333312988281,279.6066589355469,293.6000061035156,123520200,293.6000061035156
TSLA,2021-01-26,297.1266784667969,298.6333312988281,290.5333251953125,294.36334228515625,69394800,294.36334228515625
TSLA,2021-01-27,290.1166687011719,297.1666564941406,286.2200012207031,288.0533447265625,82002000,288.0533447265625
TSLA,2021-01-28,273.3333435058594,282.6666564941406,267,278.4766540527344,79134000,278.4766540527344
TSLA,2021-01-29,276.6666564941406,280.8033447265625,260.0333251953125,264.510009765625,104972400,264.510009765625
TSLA,2021-02-01,271.42999267578125,280.6666564941406,265.1866760253906,279.9366760253906,76174200,279.9366760253906
TSLA,2021-02-02,281.55999755859375,293.5,280.73333740234375,290.92999267578125,73038600,290.92999267578125
TSLA,2021-02-03,292.3399963378906,292.6933288574219,284.35333251953125,284.89666748046875,55030500,284.89666748046875
TSLA,2021-02-04,285,285.5,277.8066711425781,283.3299865722656,47438100,283.3299865722656
TSLA,2021-02-05,281.6666564941406,288.25665283203125,279.65667724609375,284.07666015625,55699800,284.07666015625
TSLA,2021-02-08,289.8900146484375,292.5899963378906,284.9166564941406,287.8066711425781,60485100,287.8066711425781
TSLA,2021-02-09,285.0400085449219,286.6000061035156,280.5833435058594,283.1533203125,45473100,283.1533203125
TSLA,2021-02-10,281.21331787109375,281.6066589355469,266.67333984375,268.2733459472656,108648300,268.2733459472656
TSLA,2021-02-11,270.8133239746094,276.6266784667969,267.24334716796875,270.5533447265625,64868400,270.5533447265625
TSLA,2021-02-12,267.086669921875,272.4433288574219,261.77667236328125,272.0400085449219,71304900,272.0400085449219
TSLA,2021-02-16,272.6666564941406,273.6666564941406,264.14666748046875,265.40667724609375,59406900,265.40667724609375
TSLA,2021-02-17,259.6966552734375,266.61334228515625,254.00332641601562,266.04998779296875,77989500,266.04998779296875
TSLA,2021-02-18,260.29998779296875,264.89666748046875,258.75665283203125,262.4599914550781,53871300,262.4599914550781
TSLA,2021-02-19,265,265.5966796875,259.1233215332031,260.4333190917969,56874900,260.4333190917969
TSLA,2021-02-22,254.2133331298828,256.1666564941406,236.73333740234375,238.1666717529297,111809100,238.1666717529297
TSLA,2021-02-23,220.7100067138672,237.8699951171875,206.3333282470703,232.94667053222656,199820700,232.94667053222656
TSLA,2021-02-24,237.28334045410156,248.3333282470703,231.38999938964844,247.33999633789062,110301000,247.33999633789062
TSLA,2021-02-25,242.0500030517578,245.73666381835938,223.52667236328125,227.4066619873047,117071700,227.4066619873047
TSLA,2021-02-26,233.3333282470703,235.56666564941406,219.836669921875,225.1666717529297,123267600,225.1666717529297
TSLA,2021-03-01,230.0366668701172,239.6666717529297,228.35000610351562,239.47666931152344,81408600,239.47666931152344
TSLA,2021-03-02,239.42666625976562,240.3699951171875,228.3333282470703,228.81333923339844,71196600,228.81333923339844
TSLA,2021-03-03,229.3300018310547,233.56666564941406,217.23666381835938,217.73333740234375,90624000,217.73333740234375
TSLA,2021-03-04,218.60000610351562,222.81666564941406,200,207.14666748046875,197758500,207.14666748046875
TSLA,2021-03-05,208.68666076660156,209.27999877929688,179.8300018310547,199.31666564941406,268189500,199.31666564941406
TSLA,2021-03-08,200.18333435058594,206.7100067138672,186.26333618164062,187.6666717529297,155361000,187.6666717529297
TSLA,2021-03-09,202.72666931152344,226.02999877929688,198.40333557128906,224.52667236328125,202569900,224.52667236328125
TSLA,2021-03-10,233.43333435058594,239.28334045410156,218.35333251953125,222.68666076660156,181817100,222.68666076660156
TSLA,2021-03-11,233.13333129882812,234.1666717529297,225.72666931152344,233.1999969482422,108761700,233.1999969482422
TSLA,2021-03-12,223.3333282470703,231.6266632080078,222.04666137695312,231.2433319091797,100751400,231.2433319091797
TSLA,2021-03-15,231.3633270263672,237.72666931152344,228.01333618164062,235.97999572753906,88006800,235.97999572753906
TSLA,2021-03-16,234.4499969482422,235.97332763671875,223.6666717529297,225.6266632080078,96587100,225.6266632080078
TSLA,2021-03-17,218.9566650390625,234.57666015625,217.00332641601562,233.93666076660156,121117500,233.93666076660156
TSLA,2021-03-18,228.09666442871094,229.7433319091797,217.3333282470703,217.72000122070312,99674400,217.72000122070312
TSLA,2021-03-19,215.53334045410156,219.07666015625,208.2066650390625,218.2899932861328,128682000,218.2899932861328
TSLA,2021-03-22,228.19667053222656,233.2066650390625,222.9166717529297,223.3333282470703,118536600,223.3333282470703
TSLA,2021-03-23,225.2566680908203,225.93333435058594,219.1699981689453,220.72000122070312,91475700,220.72000122070312
TSLA,2021-03-24,222.6366729736328,222.67333984375,210.0366668701172,210.08999633789062,101385600,210.08999633789062
TSLA,2021-03-25,204.3333282470703,215.1666717529297,203.1666717529297,213.4633331298828,117674700,213.4633331298828
TSLA,2021-03-26,213.9566650390625,214.60667419433594,199.9633331298828,206.23666381835938,101558400,206.23666381835938
TSLA,2021-03-29,205.2133331298828,205.4933319091797,198.67333984375,203.76333618164062,85911000,203.76333618164062
TSLA,2021-03-30,200.5833282470703,212.55332946777344,197.00332641601562,211.8733367919922,118297200,211.8733367919922
TSLA,2021-03-31,215.5399932861328,224,213.70333862304688,222.64332580566406,100011900,222.64332580566406
TSLA,2021-04-01,229.4566650390625,230.80667114257812,219.80667114257812,220.5833282470703,105895200,220.5833282470703
TSLA,2021-04-05,235.90333557128906,236.05332946777344,228.23333740234375,230.35000610351562,125528400,230.35000610351562
TSLA,2021-04-06,230.10000610351562,232.18333435058594,227.1233367919922,230.5399932861328,84815400,230.5399932861328
TSLA,2021-04-07,229,230.4600067138672,222.6133270263672,223.6566619873047,78928200,223.6566619873047
TSLA,2021-04-08,225.7933349609375,229.85000610351562,223.88333129882812,227.93333435058594,71772900,227.93333435058594
TSLA,2021-04-09,225.92333984375,226.99000549316406,223.14332580566406,225.67333984375,64311300,225.67333984375
TSLA,2021-04-12,228.56666564941406,234.93333435058594,227.3633270263672,233.9933319091797,87407100,233.9933319091797
TSLA,2021-04-13,237.56666564941406,254.3333282470703,236.8866729736328,254.10667419433594,133958400,254.10667419433594
TSLA,2021-04-14,256.8999938964844,260.2633361816406,242.67666625976562,244.07666015625,147052200,244.07666015625
TSLA,2021-04-15,247.6999969482422,247.89666748046875,240.43666076660156,246.28334045410156,83546700,246.28334045410156
TSLA,2021-04-16,242.88333129882812,249.80332946777344,241.53334045410156,246.5933380126953,83938500,246.5933380126953
TSLA,2021-04-19,239.86666870117188,241.8000030517578,230.60000610351562,238.2100067138672,119058600,238.2100067138672
TSLA,2021-04-20,239.13999938964844,245.75,236.89666748046875,239.663330078125,106827000,239.663330078125
TSLA,2021-04-21,234.92333984375,248.27999877929688,232.6666717529297,248.0399932861328,93646500,248.0399932861328
TSLA,2021-04-22,247.1666717529297,251.2566680908203,239.34666442871094,239.89666748046875,106770900,239.89666748046875
TSLA,2021-04-23,239.93333435058594,245.7866668701172,238.48666381835938,243.13333129882812,85110000,243.13333129882812
TSLA,2021-04-26,247,249.76666259765625,244.20333862304688,246.06666564941406,93115500,246.06666564941406
TSLA,2021-04-27,239.32000732421875,241.3333282470703,234.4499969482422,234.913330078125,88311000,234.913330078125
TSLA,2021-04-28,232.1366729736328,236.1666717529297,231.1999969482422,231.46665954589844,66813000,231.46665954589844
TSLA,2021-04-29,233.1699981689453,234.0833282470703,222.8333282470703,225.6666717529297,86536200,225.6666717529297
TSLA,2021-04-30,222.52999877929688,238.49000549316406,222.04666137695312,236.47999572753906,122276100,236.47999572753906
TSLA,2021-05-03,234.60000610351562,235.3333282470703,226.8333282470703,228.3000030517578,81129300,228.3000030517578
TSLA,2021-05-04,226.31333923339844,227.81666564941406,219.23333740234375,224.53334045410156,89217900,224.53334045410156
TSLA,2021-05-05,227.02000427246094,228.43333435058594,222.44667053222656,223.64666748046875,65705700,223.64666748046875
TSLA,2021-05-06,226.9199981689453,227.0066680908203,216.6666717529297,221.17999267578125,83353800,221.17999267578125
TSLA,2021-05-07,221.93333435058594,230,220.07333374023438,224.1233367919922,70407600,224.1233367919922
TSLA,2021-05-10,221.63333129882812,221.68333435058594,209.20333862304688,209.67999267578125,94177200,209.67999267578125
TSLA,2021-05-11,199.74667358398438,209.03334045410156,198.53334045410156,205.73333740234375,139511700,205.73333740234375
TSLA,2021-05-12,200.8300018310547,206.80332946777344,195.58999633789062,196.6300048828125,101470800,196.6300048828125
TSLA,2021-05-13,200.51333618164062,202.15333557128906,186.5500030517578,190.56333923339844,132554700,190.56333923339844
TSLA,2021-05-14,194.47000122070312,197.6233367919922,190.15333557128906,196.5800018310547,100112700,196.5800018310547
TSLA,2021-05-17,191.85000610351562,196.57666015625,187.06666564941406,192.27667236328125,97171200,192.27667236328125
TSLA,2021-05-18,189.3333282470703,198.75,187.7933349609375,192.6233367919922,110491800,192.6233367919922
TSLA,2021-05-19,184.18333435058594,188.73666381835938,182.32666015625,187.82000732421875,118735200,187.82000732421875
TSLA,2021-05-20,191.6666717529297,196.28334045410156,190.35667419433594,195.5933380126953,92463300,195.5933380126953
TSLA,2021-05-21,198.70333862304688,198.89332580566406,193.3333282470703,193.6266632080078,78091800,193.6266632080078
TSLA,2021-05-24,193.86666870117188,204.82666015625,191.21665954589844,202.14666748046875,103674300,202.14666748046875
TSLA,2021-05-25,202.43666076660156,204.663330078125,198.57000732421875,201.56333923339844,84017700,201.56333923339844
TSLA,2021-05-26,202.52000427246094,208.72332763671875,200.5,206.3766632080078,85917900,206.3766632080078
TSLA,2021-05-27,206.74667358398438,210.3766632080078,205.40333557128906,210.28334045410156,79111800,210.28334045410156
TSLA,2021-05-28,209.5,211.8633270263672,207.4600067138672,208.4066619873047,68211000,208.4066619873047
TSLA,2021-06-01,209.26666259765625,211.26666259765625,206.85000610351562,207.96665954589844,54254700,207.96665954589844
TSLA,2021-06-02,206.7100067138672,207.7866668701172,199.7133331298828,201.7066650390625,69908400,201.7066650390625
TSLA,2021-06-03,200.60000610351562,201.51666259765625,190.4066619873047,190.94667053222656,90335700,190.94667053222656
TSLA,2021-06-04,193.23666381835938,200.20333862304688,192.39999389648438,199.68333435058594,72110700,199.68333435058594
TSLA,2021-06-07,197.27667236328125,203.3333282470703,194.2933349609375,201.7100067138672,67631100,201.7100067138672
TSLA,2021-06-08,207.6699981689453,207.69667053222656,198.5,201.19667053222656,78160200,201.19667053222656
TSLA,2021-06-09,200.72332763671875,203.92999267578125,199.2100067138672,199.5933380126953,49753800,199.5933380126953
TSLA,2021-06-10,201.2933349609375,205.52999877929688,200.1666717529297,203.3733367919922,71758800,203.3733367919922
TSLA,2021-06-11,203.41000366210938,204.18666076660156,200.5066680908203,203.29666137695312,48615900,203.29666137695312
TSLA,2021-06-14,204.07666015625,208.49667358398438,203.05999755859375,205.89666748046875,61272000,205.89666748046875
TSLA,2021-06-15,205.56333923339844,205.59666442871094,199.41000366210938,199.7866668701172,53292300,199.7866668701172
TSLA,2021-06-16,199.17999267578125,202.8333282470703,197.8333282470703,201.6233367919922,66432300,201.6233367919922
TSLA,2021-06-17,200.6300048828125,207.1566619873047,200.44667053222656,205.53334045410156,68104200,205.53334045410156
TSLA,2021-06-18,204.4566650390625,209.4499969482422,203.93333435058594,207.77000427246094,73682700,207.77000427246094
TSLA,2021-06-21,208.16000366210938,210.4633331298828,202.9600067138672,206.94332885742188,74438100,206.94332885742188
TSLA,2021-06-22,206.0833282470703,209.52333068847656,205.1666717529297,207.90333557128906,57476700,207.90333557128906
TSLA,2021-06-23,210.6666717529297,219.06666564941406,210.01333618164062,218.85667419433594,93297600,218.85667419433594
TSLA,2021-06-24,224.99667358398438,232.5399932861328,222.5366668701172,226.60667419433594,137947200,226.60667419433594
TSLA,2021-06-25,229.86000061035156,231.27000427246094,222.89999389648438,223.9566650390625,97490100,223.9566650390625
TSLA,2021-06-28,223.8800048828125,231.56666564941406,223.44000244140625,229.57333374023438,64884600,229.57333374023438
TSLA,2021-06-29,228.21665954589844,229.1699981689453,225.29666137695312,226.9199981689453,52143900,226.9199981689453
TSLA,2021-06-30,226.58999633789062,230.93666076660156,226.04666137695312,226.56666564941406,56774700,226.56666564941406
TSLA,2021-07-01,227.97332763671875,229.3300018310547,224.26666259765625,225.97332763671875,55903500,225.97332763671875
TSLA,2021-07-02,226.32666015625,233.3333282470703,224.4199981689453,226.3000030517578,81163500,226.3000030517578
TSLA,2021-07-06,227.23666381835938,228,217.13333129882812,219.86000061035156,69853500,219.86000061035156
TSLA,2021-07-07,221.42333984375,221.89999389648438,212.77333068847656,214.88333129882812,56376000,214.88333129882812
TSLA,2021-07-08,209.4566650390625,218.14332580566406,206.82000732421875,217.60333251953125,68319900,217.60333251953125
TSLA,2021-07-09,217.72666931152344,219.6366729736328,214.89666748046875,218.98333740234375,54421500,218.98333740234375
TSLA,2021-07-12,220.73333740234375,229.0800018310547,220.72000122070312,228.56666564941406,77781000,228.56666564941406
TSLA,2021-07-13,228.77333068847656,231.0933380126953,222.10000610351562,222.84666442871094,62898300,222.84666442871094
TSLA,2021-07-14,223.5833282470703,226.20333862304688,217.6133270263672,217.7933349609375,64923600,217.7933349609375
TSLA,2021-07-15,219.4633331298828,222.04666137695312,212.6266632080078,216.86666870117188,60628800,216.86666870117188
TSLA,2021-07-16,218.22666931152344,218.89999389648438,214.06666564941406,214.74000549316406,49113000,214.74000549316406
TSLA,2021-07-19,209.9633331298828,215.73333740234375,207.09666442871094,215.4066619873047,63891300,215.4066619873047
TSLA,2021-07-20,217.3300018310547,220.79666137695312,213.5,220.1666717529297,46461300,220.1666717529297
TSLA,2021-07-21,219.8699951171875,221.6199951171875,216.76333618164062,218.42999267578125,41859900,218.42999267578125
TSLA,2021-07-22,218.81333923339844,220.72332763671875,214.86666870117188,216.4199981689453,45317100,216.4199981689453
TSLA,2021-07-23,215.45333862304688,216.26666259765625,212.43333435058594,214.4600067138672,43814700,214.4600067138672
TSLA,2021-07-26,216.99000549316406,222.73333740234375,215.70333862304688,219.2066650390625,76009800,219.2066650390625
TSLA,2021-07-27,221.13333129882812,222.1666717529297,209.0800018310547,214.92666625976562,98439900,214.92666625976562
TSLA,2021-07-28,215.6666717529297,218.32333374023438,213.13333129882812,215.66000366210938,48019800,215.66000366210938
TSLA,2021-07-29,216.59666442871094,227.89666748046875,216.26666259765625,225.78334045410156,91183800,225.78334045410156
TSLA,2021-07-30,223.9199981689453,232.50999450683594,223,229.06666564941406,88969200,229.06666564941406
TSLA,2021-08-02,233.3333282470703,242.31333923339844,232.8000030517578,236.55667114257812,100847400,236.55667114257812
TSLA,2021-08-03,239.6666717529297,240.88333129882812,233.6699981689453,236.5800018310547,64860900,236.5800018310547
TSLA,2021-08-04,237,241.63333129882812,236.30999755859375,236.97332763671875,51007800,236.97332763671875
TSLA,2021-08-05,238.6666717529297,240.31666564941406,237.1366729736328,238.2100067138672,38758800,238.2100067138672
TSLA,2021-08-06,237.3000030517578,238.77667236328125,232.5433349609375,233.03334045410156,46869000,233.03334045410156
TSLA,2021-08-09,236.72332763671875,239.67666625976562,235.0433349609375,237.9199981689453,44145900,237.9199981689453
TSLA,2021-08-10,237.99667358398438,238.8633270263672,233.9600067138672,236.663330078125,40296900,236.663330078125
TSLA,2021-08-11,237.57000732421875,238.39332580566406,234.73666381835938,235.94000244140625,29401800,235.94000244140625
TSLA,2021-08-12,235.44667053222656,240.93333435058594,233.13333129882812,240.75,52377300,240.75
TSLA,2021-08-13,241.23666381835938,243.3000030517578,238.1133270263672,239.05667114257812,50194500,239.05667114257812
TSLA,2021-08-16,235.02333068847656,236.5,225.46665954589844,228.72332763671875,68032200,228.72332763671875
TSLA,2021-08-17,224.22000122070312,224.86000061035156,216.27999877929688,221.90333557128906,71163900,221.90333557128906
TSLA,2021-08-18,223.25,231.92333984375,223.11666870117188,229.663330078125,61048200,229.663330078125
TSLA,2021-08-19,226.07000732421875,228.85000610351562,222.52999877929688,224.49000549316406,42940500,224.49000549316406
TSLA,2021-08-20,227.61666870117188,230.7100067138672,224.56666564941406,226.75332641601562,44525700,226.75332641601562
TSLA,2021-08-23,228.47999572753906,237.3766632080078,226.9166717529297,235.43333435058594,60794700,235.43333435058594
TSLA,2021-08-24,236.89332580566406,238.4066619873047,234.2133331298828,236.163330078125,39249300,236.163330078125
TSLA,2021-08-25,235.67666625976562,238.99000549316406,234.6666717529297,237.06666564941406,37936800,237.06666564941406
TSLA,2021-08-26,236.10333251953125,238.46665954589844,232.5399932861328,233.72000122070312,39642900,233.72000122070312
TSLA,2021-08-27,235,238.3333282470703,234.03334045410156,237.30667114257812,41501400,237.30667114257812
TSLA,2021-08-30,238.24000549316406,243.6666717529297,237.57666015625,243.6366729736328,55812600,243.6366729736328
TSLA,2021-08-31,244.3333282470703,246.79666137695312,242.14666748046875,245.24000549316406,62566200,245.24000549316406
TSLA,2021-09-01,244.69332885742188,247.3300018310547,243.7566680908203,244.69667053222656,39612900,244.69667053222656
TSLA,2021-09-02,244.8333282470703,246.99000549316406,243.51333618164062,244.1300048828125,38331900,244.1300048828125
TSLA,2021-09-03,244.0833282470703,244.6666717529297,241.39999389648438,244.52333068847656,45738300,244.52333068847656
TSLA,2021-09-07,246.6666717529297,253.39999389648438,246.4199981689453,250.97332763671875,60119400,250.97332763671875
TSLA,2021-09-08,253.86000061035156,254.81666564941406,246.92333984375,251.2899932861328,56379000,251.2899932861328
TSLA,2021-09-09,251.1366729736328,254.03334045410156,250.5433349609375,251.6199951171875,42233100,251.6199951171875
TSLA,2021-09-10,253.1999969482422,254.20333862304688,244.83999633789062,245.42333984375,45552600,245.42333984375
TSLA,2021-09-13,246.73666381835938,248.25999450683594,236.28334045410156,247.6666717529297,68857500,247.6666717529297
TSLA,2021-09-14,247.52333068847656,251.49000549316406,245.46665954589844,248.163330078125,55574700,248.163330078125
TSLA,2021-09-15,248.3333282470703,252.2866668701172,246.1199951171875,251.94332885742188,46073100,251.94332885742188
TSLA,2021-09-16,250.94332885742188,252.97000122070312,249.20333862304688,252.3300018310547,41770200,252.3300018310547
TSLA,2021-09-17,252.38333129882812,253.67999267578125,250,253.163330078125,84612600,253.163330078125
TSLA,2021-09-20,244.85333251953125,247.3333282470703,239.5399932861328,243.38999938964844,74273100,243.38999938964844
TSLA,2021-09-21,244.92999267578125,248.24667358398438,243.47999572753906,246.4600067138672,48992100,246.4600067138672
TSLA,2021-09-22,247.8433380126953,251.22332763671875,246.3733367919922,250.64666748046875,45378900,250.64666748046875
TSLA,2021-09-23,251.6666717529297,252.73333740234375,249.30667114257812,251.2133331298828,35842500,251.2133331298828
TSLA,2021-09-24,248.6300048828125,258.26666259765625,248.18666076660156,258.1300048828125,64119000,258.1300048828125
TSLA,2021-09-27,257.7066650390625,266.3333435058594,256.4366760253906,263.78668212890625,84212100,263.78668212890625
TSLA,2021-09-28,262.3999938964844,265.21331787109375,255.39332580566406,259.1866760253906,76144200,259.1866760253906
TSLA,2021-09-29,259.9333190917969,264.5,256.8933410644531,260.4366760253906,62828700,260.4366760253906
TSLA,2021-09-30,260.3333435058594,263.0433349609375,258.3333435058594,258.49334716796875,53868000,258.49334716796875
TSLA,2021-10-01,259.4666748046875,260.260009765625,254.52999877929688,258.40667724609375,51094200,258.40667724609375
TSLA,2021-10-04,265.5,268.989990234375,258.7066650390625,260.510009765625,91449900,260.510009765625
TSLA,2021-10-05,261.6000061035156,265.7699890136719,258.0666809082031,260.1966552734375,55297800,260.1966552734375
TSLA,2021-10-06,258.73333740234375,262.2200012207031,257.739990234375,260.9166564941406,43898400,260.9166564941406
TSLA,2021-10-07,261.82000732421875,268.3333435058594,261.1266784667969,264.53668212890625,57587400,264.53668212890625
TSLA,2021-10-08,265.4033203125,265.4599914550781,260.3033447265625,261.8299865722656,50215800,261.8299865722656
TSLA,2021-10-11,262.54998779296875,267.0799865722656,261.8333435058594,263.9800109863281,42600900,263.9800109863281
TSLA,2021-10-12,266.9766540527344,270.7733459472656,265.5233459472656,268.5733337402344,66060000,268.5733337402344
TSLA,2021-10-13,270.15667724609375,271.8033447265625,268.59332275390625,270.3599853515625,42360300,270.3599853515625
TSLA,2021-10-14,271.8299865722656,273.4166564941406,271.1166687011719,272.7733459472656,36741600,272.7733459472656
TSLA,2021-10-15,274.5799865722656,281.07000732421875,274.1166687011719,281.010009765625,56773800,281.010009765625
TSLA,2021-10-18,283.92999267578125,291.7533264160156,283.8233337402344,290.03668212890625,72621600,290.03668212890625
TSLA,2021-10-19,292.510009765625,292.6499938964844,287.5033264160156,288.0899963378906,52143300,288.0899963378906
TSLA,2021-10-20,288.45001220703125,289.8299865722656,285.7933349609375,288.6000061035156,42096300,288.6000061035156
TSLA,2021-10-21,285.3333435058594,300,285.1666564941406,298,94444500,298
TSLA,2021-10-22,298.5,303.3333435058594,296.9866638183594,303.2266540527344,68642400,303.2266540527344
TSLA,2021-10-25,316.84332275390625,348.3399963378906,314.73333740234375,341.6199951171875,188556300,341.6199951171875
TSLA,2021-10-26,341.5633239746094,364.9800109863281,333.8133239746094,339.4766540527344,187245000,339.4766540527344
TSLA,2021-10-27,346.5533447265625,356.9599914550781,343.59332275390625,345.9533386230469,115579500,345.9533386230469
TSLA,2021-10-28,356.10333251953125,360.3333435058594,351.3999938964844,359.0133361816406,81639600,359.0133361816406
TSLA,2021-10-29,360.6199951171875,371.7366638183594,357.7366638183594,371.3333435058594,89755200,371.3333435058594
TSLA,2021-11-01,381.6666564941406,403.25,372.88665771484375,402.86334228515625,168146100,402.86334228515625
TSLA,2021-11-02,386.4533386230469,402.86334228515625,382,390.6666564941406,128213400,390.6666564941406
TSLA,2021-11-03,392.4433288574219,405.1300048828125,384.2066650390625,404.6199951171875,103885500,404.6199951171875
TSLA,2021-11-04,411.4700012207031,414.4966735839844,405.6666564941406,409.9700012207031,76192200,409.9700012207031
TSLA,2021-11-05,409.3333435058594,413.2900085449219,402.6666564941406,407.36334228515625,64886400,407.36334228515625
TSLA,2021-11-08,383.2633361816406,399,377.6666564941406,387.64666748046875,100337100,387.64666748046875
TSLA,2021-11-09,391.20001220703125,391.5,337.17333984375,341.1666564941406,177317400,341.1666564941406
TSLA,2021-11-10,336.8033447265625,359.3666687011719,329.10333251953125,355.98333740234375,128408100,355.98333740234375
TSLA,2021-11-11,367.5899963378906,368.3233337402344,351.55999755859375,354.5033264160156,67189800,354.5033264160156
TSLA,2021-11-12,349.1666564941406,351.5,339.73333740234375,344.47332763671875,76719300,344.47332763671875
TSLA,2021-11-15,339.2099914550781,343.99334716796875,326.20001220703125,337.7966613769531,104326800,337.7966613769531
TSLA,2021-11-16,334.4366760253906,352.3999938964844,334.05999755859375,351.57666015625,79627200,351.57666015625
TSLA,2021-11-17,354.5033264160156,373.21331787109375,351.8333435058594,363.0033264160156,94336200,363.0033264160156
TSLA,2021-11-18,368.8500061035156,370.6666564941406,358.3399963378906,365.4599914550781,62696700,365.4599914550781
TSLA,2021-11-19,366.2900085449219,379.5733337402344,364.23333740234375,379.0199890136719,64926900,379.0199890136719
TSLA,2021-11-22,387.4433288574219,400.6499938964844,377.4766540527344,385.6233215332031,99217500,385.6233215332031
TSLA,2021-11-23,389.1700134277344,393.5,354.23333740234375,369.6766662597656,108515100,369.6766662597656
TSLA,2021-11-24,360.1300048828125,377.5899963378906,354,372,67680600,372
TSLA,2021-11-26,366.489990234375,369.59332275390625,360.3333435058594,360.6400146484375,35042700,360.6400146484375
TSLA,2021-11-29,366.9966735839844,380.8900146484375,366.7300109863281,378.9966735839844,58393500,378.9966735839844
TSLA,2021-11-30,381.4566650390625,389.3333435058594,372.6666564941406,381.586669921875,81276000,381.586669921875
TSLA,2021-12-01,386.8999938964844,390.9466552734375,363.586669921875,365,68450400,365
TSLA,2021-12-02,366.35333251953125,371,352.2166748046875,361.5333251953125,73114800,361.5333251953125
TSLA,2021-12-03,361.5966796875,363.52667236328125,333.4033203125,338.3233337402344,92322000,338.3233337402344
TSLA,2021-12-06,333.836669921875,340.5466613769531,316.8333435058594,336.336669921875,81663000,336.336669921875
TSLA,2021-12-07,348.0666809082031,352.5566711425781,342.2699890136719,350.5833435058594,56084700,350.5833435058594
TSLA,2021-12-08,350.9033203125,357.4599914550781,344.3333435058594,356.32000732421875,41906400,356.32000732421875
TSLA,2021-12-09,353.5466613769531,354.163330078125,334.1199951171875,334.6000061035156,59438400,334.6000061035156
TSLA,2021-12-10,336.25,340.32666015625,327.510009765625,339.010009765625,59664300,339.010009765625
TSLA,2021-12-13,333.6966552734375,335,317.1400146484375,322.13665771484375,78595500,322.13665771484375
TSLA,2021-12-14,315,322.13665771484375,310,319.5033264160156,70806300,319.5033264160156
TSLA,2021-12-15,317.7366638183594,326.25,309.4166564941406,325.3299865722656,75169200,325.3299865722656
TSLA,2021-12-16,331.5,331.6600036621094,307.2833251953125,308.97332763671875,82771500,308.97332763671875
TSLA,2021-12-17,304.92333984375,320.2200012207031,303.0133361816406,310.8566589355469,100437300,310.8566589355469
TSLA,2021-12-20,303.5666809082031,307.2300109863281,297.7966613769531,299.9800109863281,56480100,299.9800109863281
TSLA,2021-12-21,305.6233215332031,313.1666564941406,295.3733215332031,312.84332275390625,71517900,312.84332275390625
TSLA,2021-12-22,321.88665771484375,338.5533447265625,319.01666259765625,336.2900085449219,93634200,336.2900085449219
TSLA,2021-12-23,335.6000061035156,357.6600036621094,332.5199890136719,355.6666564941406,92713200,355.6666564941406
TSLA,2021-12-27,357.8900146484375,372.3333435058594,356.90667724609375,364.64666748046875,71145900,364.64666748046875
TSLA,2021-12-28,369.8299865722656,373,359.47332763671875,362.8233337402344,60324000,362.8233337402344
TSLA,2021-12-29,366.21331787109375,368,354.71331787109375,362.0633239746094,56154000,362.0633239746094
TSLA,2021-12-30,353.77667236328125,365.1833190917969,351.04998779296875,356.7799987792969,47040900,356.7799987792969
TSLA,2021-12-31,357.8133239746094,360.6666564941406,351.5299987792969,352.260009765625,40733700,352.260009765625
TSLA,2022-01-03,382.5833435058594,400.3566589355469,378.67999267578125,399.9266662597656,103931400,399.9266662597656
TSLA,2022-01-04,396.51666259765625,402.6666564941406,374.3500061035156,383.1966552734375,100248300,383.1966552734375
TSLA,2022-01-05,382.2166748046875,390.11334228515625,360.336669921875,362.7066650390625,80119800,362.7066650390625
TSLA,2022-01-06,359,362.6666564941406,340.1666564941406,354.8999938964844,90336600,354.8999938964844
TSLA,2022-01-07,360.1233215332031,360.30999755859375,336.6666564941406,342.32000732421875,84164700,342.32000732421875
TSLA,2022-01-10,333.3333435058594,353.0333251953125,326.6666564941406,352.7066650390625,91815000,352.7066650390625
TSLA,2022-01-11,351.22332763671875,358.6166687011719,346.2733459472656,354.79998779296875,66063300,354.79998779296875
TSLA,2022-01-12,359.6166687011719,371.61334228515625,357.5299987792969,368.739990234375,83739000,368.739990234375
TSLA,2022-01-13,369.69000244140625,371.8666687011719,342.17999267578125,343.85333251953125,97209900,343.85333251953125
TSLA,2022-01-14,339.9599914550781,350.6666564941406,337.7933349609375,349.8699951171875,72924300,349.8699951171875
TSLA,2022-01-18,342.2033386230469,356.92999267578125,338.6866760253906,343.5033264160156,66743400,343.5033264160156
TSLA,2022-01-19,347.2366638183594,351.5566711425781,331.6666564941406,331.8833312988281,75442500,331.8833312988281
TSLA,2022-01-20,336.57666015625,347.2200012207031,331.3333435058594,332.0899963378906,70488600,332.0899963378906
TSLA,2022-01-21,332.11334228515625,334.8500061035156,313.5,314.6333312988281,103416000,314.6333312988281
TSLA,2022-01-24,301.586669921875,311.1700134277344,283.8233337402344,310,151565700,310
TSLA,2022-01-25,304.73333740234375,317.086669921875,301.07000732421875,306.1333312988281,86595900,306.1333312988281
TSLA,2022-01-26,317.4766540527344,329.2300109863281,302,312.4700012207031,104867400,312.4700012207031
TSLA,2022-01-27,311.1199951171875,311.7966613769531,276.3333435058594,276.3666687011719,147109500,276.3666687011719
TSLA,2022-01-28,277.1866760253906,285.8333435058594,264.0033264160156,282.1166687011719,134789100,282.1166687011719
TSLA,2022-01-31,290.9033203125,312.663330078125,287.3500061035156,312.239990234375,104436000,312.239990234375
TSLA,2022-02-01,311.7366638183594,314.5666809082031,301.6666564941406,310.4166564941406,73138200,310.4166564941406
TSLA,2022-02-02,309.3933410644531,310.5,296.4700012207031,301.88665771484375,66792900,301.88665771484375
TSLA,2022-02-03,294,312.3333435058594,293.50665283203125,297.0466613769531,78855600,297.0466613769531
TSLA,2022-02-04,299.0733337402344,312.1666564941406,293.72332763671875,307.7733459472656,73625400,307.7733459472656
TSLA,2022-02-07,307.92999267578125,315.92333984375,300.9033203125,302.4466552734375,60994500,302.4466552734375
TSLA,2022-02-08,301.84332275390625,308.7633361816406,298.26666259765625,307.3333435058594,50729100,307.3333435058594
TSLA,2022-02-09,311.6666564941406,315.42333984375,306.6666564941406,310.6666564941406,52259400,310.6666564941406
TSLA,2022-02-10,302.7900085449219,314.60333251953125,298.8999938964844,301.51666259765625,66126900,301.51666259765625
TSLA,2022-02-11,303.2099914550781,305.32000732421875,283.5666809082031,286.6666564941406,79645800,286.6666564941406
TSLA,2022-02-14,287.19000244140625,299.6266784667969,284.3833312988281,291.9200134277344,67756500,291.9200134277344
TSLA,2022-02-15,300,307.6666564941406,297.7933349609375,307.4766540527344,57286200,307.4766540527344
TSLA,2022-02-16,304.6833190917969,308.80999755859375,300.4033203125,307.7966613769531,51294300,307.7966613769531
TSLA,2022-02-17,304.4200134277344,306.1666564941406,291.3666687011719,292.1166687011719,55178400,292.1166687011719
TSLA,2022-02-18,295.3333435058594,295.6233215332031,279.2033386230469,285.6600036621094,68501700,285.6600036621094
TSLA,2022-02-22,278.0433349609375,285.57666015625,267.0333251953125,273.84332275390625,83288100,273.84332275390625
TSLA,2022-02-23,276.80999755859375,278.4333190917969,253.52000427246094,254.67999267578125,95256900,254.67999267578125
TSLA,2022-02-24,233.4633331298828,267.49334716796875,233.3333282470703,266.92333984375,135322200,266.92333984375
TSLA,2022-02-25,269.74334716796875,273.1666564941406,260.79998779296875,269.9566650390625,76067700,269.9566650390625
TSLA,2022-02-28,271.6700134277344,292.28668212890625,271.57000732421875,290.1433410644531,99006900,290.1433410644531
TSLA,2022-03-01,289.8933410644531,296.6266784667969,284.59332275390625,288.1233215332031,74766900,288.1233215332031
TSLA,2022-03-02,290.7099914550781,295.49334716796875,281.42333984375,293.2966613769531,74643300,293.2966613769531
TSLA,2022-03-03,292.92333984375,295.4800109863281,277.5333251953125,279.7633361816406,61623600,279.7633361816406
TSLA,2022-03-04,283.0333251953125,285.2166748046875,275.0533447265625,279.42999267578125,66999600,279.42999267578125
TSLA,2022-03-07,285.4333190917969,288.71331787109375,268.19000244140625,268.1933288574219,72494100,268.1933288574219
TSLA,2022-03-08,265.1766662597656,283.3299865722656,260.72332763671875,274.79998779296875,80399100,274.79998779296875
TSLA,2022-03-09,279.82666015625,286.85333251953125,277.336669921875,286.3233337402344,59184000,286.3233337402344
TSLA,2022-03-10,283.8166809082031,284.8166809082031,270.1199951171875,279.4333190917969,58648500,279.4333190917969
TSLA,2022-03-11,280.0666809082031,281.26666259765625,264.5899963378906,265.1166687011719,67037100,265.1166687011719
TSLA,2022-03-14,260.2033386230469,266.8999938964844,252.01333618164062,255.4566650390625,71152200,255.4566650390625
TSLA,2022-03-15,258.42333984375,268.5233459472656,252.19000244140625,267.2966613769531,66841200,267.2966613769531
TSLA,2022-03-16,269.6666564941406,280.6666564941406,267.4200134277344,280.07666015625,84028800,280.07666015625
TSLA,2022-03-17,276.9966735839844,291.6666564941406,275.239990234375,290.5333251953125,66582900,290.5333251953125
TSLA,2022-03-18,291.4966735839844,302.6166687011719,289.1300048828125,301.7966613769531,100414200,301.7966613769531
TSLA,2022-03-21,304.99334716796875,314.2833251953125,302.36334228515625,307.0533447265625,81981600,307.0533447265625
TSLA,2022-03-22,310,332.6199951171875,307.25,331.32666015625,105868500,331.32666015625
TSLA,2022-03-23,326.64666748046875,346.8999938964844,325.4666748046875,333.03668212890625,120676200,333.03668212890625
TSLA,2022-03-24,336.57666015625,341.4966735839844,329.6000061035156,337.97332763671875,68920800,337.97332763671875
TSLA,2022-03-25,336,340.6000061035156,332.44000244140625,336.8800048828125,62031600,336.8800048828125
TSLA,2022-03-28,355.0333251953125,365.9599914550781,351.20001220703125,363.9466552734375,102506100,363.9466552734375
TSLA,2022-03-29,369.3299865722656,371.5899963378906,357.7033386230469,366.5233459472656,73614900,366.5233459472656
TSLA,2022-03-30,363.72332763671875,371.3166809082031,361.3333435058594,364.663330078125,59865000,364.663330078125
TSLA,2022-03-31,364.8566589355469,367.71331787109375,358.8800048828125,359.20001220703125,48992700,359.20001220703125
TSLA,2022-04-01,360.3833312988281,364.9166564941406,355.5466613769531,361.5299987792969,54263100,361.5299987792969
TSLA,2022-04-04,363.1266784667969,383.3033447265625,357.510009765625,381.8166809082031,82035900,381.8166809082031
TSLA,2022-04-05,378.76666259765625,384.2900085449219,362.4333190917969,363.7533264160156,80075100,363.7533264160156
TSLA,2022-04-06,357.8233337402344,359.6666564941406,342.5666809082031,348.586669921875,89348400,348.586669921875
TSLA,2022-04-07,350.7966613769531,358.86334228515625,340.5133361816406,352.4200134277344,79447200,352.4200134277344
TSLA,2022-04-08,347.7366638183594,349.4800109863281,340.8133239746094,341.8299865722656,55013700,341.8299865722656
TSLA,2022-04-11,326.79998779296875,336.15667724609375,324.8800048828125,325.30999755859375,59357100,325.30999755859375
TSLA,2022-04-12,332.5466613769531,340.39666748046875,325.5333251953125,328.98333740234375,65976000,328.98333740234375
TSLA,2022-04-13,327.02667236328125,342.0799865722656,324.3666687011719,340.7900085449219,55121100,340.7900085449219
TSLA,2022-04-14,333.0966796875,337.57000732421875,327.39666748046875,328.3333435058594,58422300,328.3333435058594
TSLA,2022-04-18,329.6766662597656,338.3066711425781,324.4700012207031,334.7633361816406,51715200,334.7633361816406
TSLA,2022-04-19,335.0199890136719,344.9800109863281,331.77667236328125,342.7166748046875,49847700,342.7166748046875
TSLA,2022-04-20,343.3333435058594,344.6666564941406,325.0833435058594,325.73333740234375,70711200,325.73333740234375
TSLA,2022-04-21,358.24334716796875,364.0733337402344,332.1400146484375,336.260009765625,105416400,336.260009765625
TSLA,2022-04-22,338.3033447265625,344.95001220703125,331.3333435058594,335.01666259765625,69696600,335.01666259765625
TSLA,2022-04-25,326.3233337402344,336.2066650390625,325.1000061035156,332.67333984375,68341200,332.67333984375
TSLA,2022-04-26,331.80999755859375,333.3333435058594,291.6666564941406,292.1400146484375,136133700,292.1400146484375
TSLA,2022-04-27,299.52667236328125,306,292.4533386230469,293.836669921875,76956300,293.836669921875
TSLA,2022-04-28,299.99334716796875,300,273.8999938964844,292.5033264160156,124948500,292.5033264160156
TSLA,2022-04-29,300.75,311.4666748046875,290,290.2533264160156,88133100,290.2533264160156
TSLA,2022-05-02,286.92333984375,302.1199951171875,282.6766662597656,300.9800109863281,75781500,300.9800109863281
TSLA,2022-05-03,301.05999755859375,308.02667236328125,296.1966552734375,303.0833435058594,63709500,303.0833435058594
TSLA,2022-05-04,301.3133239746094,318.5,295.09332275390625,317.5400085449219,81643800,317.5400085449219
TSLA,2022-05-05,313.00665283203125,315.20001220703125,285.8999938964844,291.09332275390625,92519100,291.09332275390625
TSLA,2022-05-06,295.6666564941406,296,281.03668212890625,288.54998779296875,72903000,288.54998779296875
TSLA,2022-05-09,278.8166809082031,281.8766784667969,260.3833312988281,262.3699951171875,90810300,262.3699951171875
TSLA,2022-05-10,273.10333251953125,275.1199951171875,258.0833435058594,266.67999267578125,84401700,266.67999267578125
TSLA,2022-05-11,265,269.92333984375,242.39999389648438,244.6666717529297,97224600,244.6666717529297
TSLA,2022-05-12,233.6666717529297,253.22000122070312,226.6666717529297,242.6666717529297,140313000,242.6666717529297
TSLA,2022-05-13,257.82666015625,262.45001220703125,250.52333068847656,256.5299987792969,92150700,256.5299987792969
TSLA,2022-05-16,255.72000122070312,256.586669921875,239.69667053222656,241.4566650390625,86098500,241.4566650390625
TSLA,2022-05-17,249.1199951171875,254.82666015625,242.9499969482422,253.8699951171875,80236200,253.8699951171875
TSLA,2022-05-18,248.17333984375,253.5,233.60333251953125,236.60333251953125,87811800,236.60333251953125
TSLA,2022-05-19,235.6666717529297,244.6666717529297,231.3699951171875,236.47332763671875,90296700,236.47332763671875
TSLA,2022-05-20,237.99667358398438,240.52667236328125,211,221.3000030517578,144973200,221.3000030517578
TSLA,2022-05-23,218.33999633789062,226.65333557128906,212.68666076660156,224.96665954589844,88903500,224.96665954589844
TSLA,2022-05-24,217.8433380126953,217.97332763671875,206.85667419433594,209.3866729736328,89092500,209.3866729736328
TSLA,2022-05-25,207.9499969482422,223.10667419433594,207.6699981689453,219.60000610351562,92139300,219.60000610351562
TSLA,2022-05-26,220.47332763671875,239.55667114257812,217.8866729736328,235.91000366210938,106003200,235.91000366210938
TSLA,2022-05-27,241.0833282470703,253.26666259765625,240.17666625976562,253.2100067138672,89295000,253.2100067138672
TSLA,2022-05-31,257.9466552734375,259.6000061035156,244.7433319091797,252.75332641601562,101914500,252.75332641601562
TSLA,2022-06-01,251.72000122070312,257.32666015625,243.63999938964844,246.7899932861328,77247900,246.7899932861328
TSLA,2022-06-02,244.1566619873047,264.2099914550781,242.06666564941406,258.3333435058594,93473100,258.3333435058594
TSLA,2022-06-03,243.22666931152344,247.79666137695312,233.4166717529297,234.51666259765625,112393800,234.51666259765625
TSLA,2022-06-06,244.35333251953125,244.86666870117188,234.35000610351562,238.27999877929688,84204600,238.27999877929688
TSLA,2022-06-07,234,239.99667358398438,230.0933380126953,238.8866729736328,72808500,238.8866729736328
TSLA,2022-06-08,240.086669921875,249.9633331298828,239.17666625976562,241.86666870117188,76210500,241.86666870117188
TSLA,2022-06-09,249.33999633789062,255.54666137695312,239.32666015625,239.7066650390625,96491400,239.7066650390625
TSLA,2022-06-10,235.1566619873047,239.5,227.913330078125,232.22999572753906,97536600,232.22999572753906
TSLA,2022-06-13,223.1666717529297,226.63333129882812,214.68333435058594,215.73666381835938,102767400,215.73666381835938
TSLA,2022-06-14,218.2866668701172,226.3300018310547,211.73666381835938,220.88999938964844,97988700,220.88999938964844
TSLA,2022-06-15,220.9166717529297,235.663330078125,218.14999389648438,233,119131800,233
TSLA,2022-06-16,222.73666381835938,225.1666717529297,208.69332885742188,213.10000610351562,107390700,213.10000610351562
TSLA,2022-06-17,213.43333435058594,220.97000122070312,213.19667053222656,216.75999450683594,92641800,216.75999450683594
TSLA,2022-06-21,224.60333251953125,243.57666015625,224.3333282470703,237.0366668701172,122793000,237.0366668701172
TSLA,2022-06-22,234.50332641601562,246.8333282470703,233.82666015625,236.086669921875,101107500,236.086669921875
TSLA,2022-06-23,237.9066619873047,239.31666564941406,228.6366729736328,235.07000732421875,104202600,235.07000732421875
TSLA,2022-06-24,237.47000122070312,246.06666564941406,236.086669921875,245.7066650390625,95770800,245.7066650390625
TSLA,2022-06-27,249.36666870117188,252.07000732421875,242.56666564941406,244.9199981689453,89178300,244.9199981689453
TSLA,2022-06-28,244.48333740234375,249.97000122070312,232.3433380126953,232.663330078125,90391200,232.663330078125
TSLA,2022-06-29,230.5,231.17333984375,222.27333068847656,228.49000549316406,82897200,228.49000549316406
TSLA,2022-06-30,224.50999450683594,229.4566650390625,218.8633270263672,224.47332763671875,94600500,224.47332763671875
TSLA,2022-07-01,227,230.22999572753906,222.1199951171875,227.26333618164062,74460300,227.26333618164062
TSLA,2022-07-05,223,233.14666748046875,216.1666717529297,233.06666564941406,84581100,233.06666564941406
TSLA,2022-07-06,230.77999877929688,234.56333923339844,227.18666076660156,231.73333740234375,71853600,231.73333740234375
TSLA,2022-07-07,233.9199981689453,245.3633270263672,232.2100067138672,244.5433349609375,81930600,244.5433349609375
TSLA,2022-07-08,242.3333282470703,254.97999572753906,241.16000366210938,250.76333618164062,101854200,250.76333618164062
TSLA,2022-07-11,252.10333251953125,253.06333923339844,233.6266632080078,234.3433380126953,99241200,234.3433380126953
TSLA,2022-07-12,236.84666442871094,239.77333068847656,228.3699951171875,233.07000732421875,87930900,233.07000732421875
TSLA,2022-07-13,225.5,242.05999755859375,225.03334045410156,237.0399932861328,97954500,237.0399932861328
TSLA,2022-07-14,234.89666748046875,238.65333557128906,229.3333282470703,238.31333923339844,78557400,238.31333923339844
TSLA,2022-07-15,240,243.6233367919922,236.88999938964844,240.06666564941406,69683100,240.06666564941406
TSLA,2022-07-18,244.93666076660156,250.51666259765625,239.60333251953125,240.54666137695312,82537500,240.54666137695312
TSLA,2022-07-19,245,247.13999938964844,236.97666931152344,245.52999877929688,80890200,245.52999877929688
TSLA,2022-07-20,246.78334045410156,250.663330078125,243.48333740234375,247.5,88864200,247.5
TSLA,2022-07-21,255.10667419433594,273.26666259765625,254.86666870117188,271.7066650390625,142032300,271.7066650390625
TSLA,2022-07-22,276.2200012207031,280.78668212890625,270.71331787109375,272.24334716796875,103472700,272.24334716796875
TSLA,2022-07-25,272.2166748046875,274.14666748046875,267.3999938964844,268.4333190917969,64073400,268.4333190917969
TSLA,2022-07-26,266.5133361816406,267.30999755859375,256.2633361816406,258.8599853515625,66820800,258.8599853515625
TSLA,2022-07-27,263.80999755859375,275.9266662597656,261.7900085449219,274.82000732421875,88110000,274.82000732421875
TSLA,2022-07-28,280.0666809082031,283.29998779296875,272.79998779296875,280.8999938964844,84723000,280.8999938964844
TSLA,2022-07-29,280.70001220703125,298.32000732421875,279.1000061035156,297.1499938964844,95313000,297.1499938964844
TSLA,2022-08-01,301.27667236328125,311.8766784667969,295,297.27667236328125,117042900,297.27667236328125
TSLA,2022-08-02,294.0033264160156,307.8333435058594,292.6666564941406,300.586669921875,95577600,300.586669921875
TSLA,2022-08-03,305,309.54998779296875,301.1499938964844,307.39666748046875,80091000,307.39666748046875
TSLA,2022-08-04,311,313.6066589355469,305,308.6333312988281,72256200,308.6333312988281
TSLA,2022-08-05,302.6700134277344,304.6066589355469,285.5433349609375,288.1700134277344,113172900,288.1700134277344
TSLA,2022-08-08,295,305.20001220703125,289.086669921875,290.42333984375,98994000,290.42333984375
TSLA,2022-08-09,290.2933349609375,292.39666748046875,279.35333251953125,283.3333435058594,86244600,283.3333435058594
TSLA,2022-08-10,297.0666809082031,297.510009765625,283.3699951171875,294.3566589355469,94918800,294.3566589355469
TSLA,2022-08-11,296.5133361816406,298.2366638183594,285.8333435058594,286.6300048828125,70155000,286.6300048828125
TSLA,2022-08-12,289.4166564941406,300.1600036621094,285.0333251953125,300.0299987792969,79657200,300.0299987792969
TSLA,2022-08-15,301.78668212890625,313.1333312988281,301.2300109863281,309.32000732421875,89359200,309.32000732421875
TSLA,2022-08-16,311.6666564941406,314.6666564941406,302.8833312988281,306.5633239746094,88136400,306.5633239746094
TSLA,2022-08-17,303.39666748046875,309.65667724609375,300.0333251953125,303.9966735839844,68766000,303.9966735839844
TSLA,2022-08-18,306,306.5,301.85333251953125,302.8699951171875,47500500,302.8699951171875
TSLA,2022-08-19,299,300.3599853515625,292.5,296.6666564941406,61395300,296.6666564941406
TSLA,2022-08-22,291.913330078125,292.3999938964844,286.2966613769531,289.913330078125,55843200,289.913330078125
TSLA,2022-08-23,291.4533386230469,298.82666015625,287.92333984375,296.4533386230469,63984900,296.4533386230469
TSLA,2022-08-24,297.5633239746094,303.64666748046875,296.5,297.0966796875,57259800,297.0966796875
TSLA,2022-08-25,302.3599853515625,302.9599914550781,291.6000061035156,296.07000732421875,53230000,296.07000732421875
TSLA,2022-08-26,297.42999267578125,302,287.4700012207031,288.0899963378906,57163900,288.0899963378906
TSLA,2022-08-29,282.8299865722656,287.739990234375,280.70001220703125,284.82000732421875,41864700,284.82000732421875
TSLA,2022-08-30,287.8699951171875,288.4800109863281,272.6499938964844,277.70001220703125,50541800,277.70001220703125
TSLA,2022-08-31,280.6199951171875,281.25,271.80999755859375,275.6099853515625,52107300,275.6099853515625
TSLA,2022-09-01,272.5799865722656,277.5799865722656,266.1499938964844,277.1600036621094,54287000,277.1600036621094
TSLA,2022-09-02,281.07000732421875,282.3500061035156,269.0799865722656,270.2099914550781,50890100,270.2099914550781
TSLA,2022-09-06,272.67999267578125,275.989990234375,265.739990234375,274.4200134277344,55860000,274.4200134277344
TSLA,2022-09-07,273.1000061035156,283.8399963378906,272.2699890136719,283.70001220703125,50028900,283.70001220703125
TSLA,2022-09-08,281.29998779296875,289.5,279.760009765625,289.260009765625,53713100,289.260009765625
TSLA,2022-09-09,291.6700134277344,299.8500061035156,291.25,299.67999267578125,54338100,299.67999267578125
TSLA,2022-09-12,300.7200012207031,305.489990234375,300.3999938964844,304.4200134277344,48674600,304.4200134277344
TSLA,2022-09-13,292.8999938964844,297.3999938964844,290.3999938964844,292.1300048828125,68229600,292.1300048828125
TSLA,2022-09-14,292.239990234375,306,291.6400146484375,302.6099853515625,72628700,302.6099853515625
TSLA,2022-09-15,301.8299865722656,309.1199951171875,300.7200012207031,303.75,64795500,303.75
TSLA,2022-09-16,299.6099853515625,303.7099914550781,295.6000061035156,303.3500061035156,87087800,303.3500061035156
TSLA,2022-09-19,300.0899963378906,309.8399963378906,297.79998779296875,309.07000732421875,60231200,309.07000732421875
TSLA,2022-09-20,306.9100036621094,313.3299865722656,305.5799865722656,308.7300109863281,61642800,308.7300109863281
TSLA,2022-09-21,308.2900085449219,313.79998779296875,300.6300048828125,300.79998779296875,62555700,300.79998779296875
TSLA,2022-09-22,299.8599853515625,301.2900085449219,285.82000732421875,288.5899963378906,70545400,288.5899963378906
TSLA,2022-09-23,283.0899963378906,284.5,272.82000732421875,275.3299865722656,63748400,275.3299865722656
TSLA,2022-09-26,271.8299865722656,284.0899963378906,270.30999755859375,276.010009765625,58076900,276.010009765625
TSLA,2022-09-27,283.8399963378906,288.6700134277344,277.510009765625,282.94000244140625,61925200,282.94000244140625
TSLA,2022-09-28,283.0799865722656,289,277.57000732421875,287.80999755859375,54664800,287.80999755859375
TSLA,2022-09-29,282.760009765625,283.6499938964844,265.7799987792969,268.2099914550781,77620600,268.2099914550781
TSLA,2022-09-30,266.1499938964844,275.57000732421875,262.4700012207031,265.25,67726600,265.25
TSLA,2022-10-03,254.5,255.16000366210938,241.00999450683594,242.39999389648438,98363500,242.39999389648438
TSLA,2022-10-04,250.52000427246094,257.5,242.00999450683594,249.44000244140625,109578500,249.44000244140625
TSLA,2022-10-05,245.00999450683594,246.6699981689453,233.27000427246094,240.80999755859375,86982700,240.80999755859375
TSLA,2022-10-06,239.44000244140625,244.5800018310547,235.35000610351562,238.1300048828125,69298400,238.1300048828125
TSLA,2022-10-07,233.94000244140625,234.57000732421875,222.02000427246094,223.07000732421875,83916800,223.07000732421875
TSLA,2022-10-10,223.92999267578125,226.99000549316406,218.36000061035156,222.9600067138672,67925000,222.9600067138672
TSLA,2022-10-11,220.9499969482422,225.75,215,216.5,77013200,216.5
TSLA,2022-10-12,215.3300018310547,219.3000030517578,211.50999450683594,217.24000549316406,66860700,217.24000549316406
TSLA,2022-10-13,208.3000030517578,222.99000549316406,206.22000122070312,221.72000122070312,91483000,221.72000122070312
TSLA,2022-10-14,224.00999450683594,226.25999450683594,204.16000366210938,204.99000549316406,94124500,204.99000549316406
TSLA,2022-10-17,210.0399932861328,221.86000061035156,209.4499969482422,219.35000610351562,79428800,219.35000610351562
TSLA,2022-10-18,229.5,229.82000732421875,217.25,220.19000244140625,75891900,220.19000244140625
TSLA,2022-10-19,219.8000030517578,222.92999267578125,217.77999877929688,222.0399932861328,66571500,222.0399932861328
TSLA,2022-10-20,208.27999877929688,215.5500030517578,202,207.27999877929688,117798100,207.27999877929688
TSLA,2022-10-21,206.4199981689453,214.66000366210938,203.8000030517578,214.44000244140625,75713800,214.44000244140625
TSLA,2022-10-24,205.82000732421875,213.5,198.58999633789062,211.25,100446800,211.25
TSLA,2022-10-25,210.10000610351562,224.35000610351562,210,222.4199981689453,96507900,222.4199981689453
TSLA,2022-10-26,219.39999389648438,230.60000610351562,218.1999969482422,224.63999938964844,85012500,224.63999938964844
TSLA,2022-10-27,229.77000427246094,233.80999755859375,222.85000610351562,225.08999633789062,61638800,225.08999633789062
TSLA,2022-10-28,225.39999389648438,228.86000061035156,216.35000610351562,228.52000427246094,69152400,228.52000427246094
TSLA,2022-10-31,226.19000244140625,229.85000610351562,221.94000244140625,227.5399932861328,61554300,227.5399932861328
TSLA,2022-11-01,234.0500030517578,237.39999389648438,227.27999877929688,227.82000732421875,62688800,227.82000732421875
TSLA,2022-11-02,226.0399932861328,227.8699951171875,214.82000732421875,214.97999572753906,63070300,214.97999572753906
TSLA,2022-11-03,211.36000061035156,221.1999969482422,210.13999938964844,215.30999755859375,56538800,215.30999755859375
TSLA,2022-11-04,222.60000610351562,223.8000030517578,203.0800018310547,207.47000122070312,98622200,207.47000122070312
TSLA,2022-11-07,208.64999389648438,208.89999389648438,196.66000366210938,197.0800018310547,93916500,197.0800018310547
TSLA,2022-11-08,194.02000427246094,195.1999969482422,186.75,191.3000030517578,128803400,191.3000030517578
TSLA,2022-11-09,190.77999877929688,195.88999938964844,177.1199951171875,177.58999633789062,127062700,177.58999633789062
TSLA,2022-11-10,189.89999389648438,191,180.02999877929688,190.72000122070312,132703000,190.72000122070312
TSLA,2022-11-11,186,196.52000427246094,182.58999633789062,195.97000122070312,114403600,195.97000122070312
TSLA,2022-11-14,192.77000427246094,195.72999572753906,186.33999633789062,190.9499969482422,92226600,190.9499969482422
TSLA,2022-11-15,195.8800048828125,200.82000732421875,192.05999755859375,194.4199981689453,91293800,194.4199981689453
TSLA,2022-11-16,191.50999450683594,192.57000732421875,185.66000366210938,186.9199981689453,66567600,186.9199981689453
TSLA,2022-11-17,183.9600067138672,186.16000366210938,180.89999389648438,183.1699981689453,64336000,183.1699981689453
TSLA,2022-11-18,185.0500030517578,185.19000244140625,176.5500030517578,180.19000244140625,76048900,180.19000244140625
TSLA,2022-11-21,175.85000610351562,176.77000427246094,167.5399932861328,167.8699951171875,92882700,167.8699951171875
TSLA,2022-11-22,168.6300048828125,170.9199981689453,166.19000244140625,169.91000366210938,78452300,169.91000366210938
TSLA,2022-11-23,173.57000732421875,183.6199951171875,172.5,183.1999969482422,109536700,183.1999969482422
TSLA,2022-11-25,185.05999755859375,185.1999969482422,180.6300048828125,182.86000061035156,50672700,182.86000061035156
TSLA,2022-11-28,179.9600067138672,188.5,179,182.9199981689453,92905200,182.9199981689453
TSLA,2022-11-29,184.99000549316406,186.3800048828125,178.75,180.8300018310547,83357100,180.8300018310547
TSLA,2022-11-30,182.42999267578125,194.75999450683594,180.6300048828125,194.6999969482422,109186400,194.6999969482422
TSLA,2022-12-01,197.0800018310547,198.9199981689453,191.8000030517578,194.6999969482422,80046200,194.6999969482422
TSLA,2022-12-02,191.77999877929688,196.25,191.11000061035156,194.86000061035156,73645900,194.86000061035156
TSLA,2022-12-05,189.44000244140625,191.27000427246094,180.5500030517578,182.4499969482422,93122700,182.4499969482422
TSLA,2022-12-06,181.22000122070312,183.64999389648438,175.3300018310547,179.82000732421875,92150800,179.82000732421875
TSLA,2022-12-07,175.02999877929688,179.3800048828125,172.22000122070312,174.0399932861328,84213300,174.0399932861328
TSLA,2022-12-08,172.1999969482422,175.1999969482422,169.05999755859375,173.44000244140625,97624500,173.44000244140625
TSLA,2022-12-09,173.83999633789062,182.5,173.36000061035156,179.0500030517578,104872300,179.0500030517578
TSLA,2022-12-12,176.10000610351562,177.3699951171875,167.52000427246094,167.82000732421875,109794500,167.82000732421875
TSLA,2022-12-13,174.8699951171875,175.0500030517578,156.91000366210938,160.9499969482422,175862700,160.9499969482422
TSLA,2022-12-14,159.25,161.6199951171875,155.30999755859375,156.8000030517578,140682300,156.8000030517578
TSLA,2022-12-15,153.44000244140625,160.92999267578125,153.27999877929688,157.6699981689453,122334500,157.6699981689453
TSLA,2022-12-16,159.63999938964844,160.99000549316406,150.0399932861328,150.22999572753906,139032200,150.22999572753906
TSLA,2022-12-19,154,155.25,145.82000732421875,149.8699951171875,139390600,149.8699951171875
TSLA,2022-12-20,146.0500030517578,148.47000122070312,137.66000366210938,137.8000030517578,159563300,137.8000030517578
TSLA,2022-12-21,139.33999633789062,141.25999450683594,135.88999938964844,137.57000732421875,145417400,137.57000732421875
TSLA,2022-12-22,136,136.6300048828125,122.26000213623047,125.3499984741211,210090300,125.3499984741211
TSLA,2022-12-23,126.37000274658203,128.6199951171875,121.0199966430664,123.1500015258789,166989700,123.1500015258789
TSLA,2022-12-27,117.5,119.66999816894531,108.76000213623047,109.0999984741211,208643400,109.0999984741211
TSLA,2022-12-28,110.3499984741211,116.2699966430664,108.23999786376953,112.70999908447266,221070500,112.70999908447266
TSLA,2022-12-29,120.38999938964844,123.56999969482422,117.5,121.81999969482422,221923300,121.81999969482422
TSLA,2022-12-30,119.94999694824219,124.4800033569336,119.75,123.18000030517578,157777300,123.18000030517578
TSLA,2023-01-03,118.47000122070312,118.80000305175781,104.63999938964844,108.0999984741211,231402800,108.0999984741211
TSLA,2023-01-04,109.11000061035156,114.58999633789062,107.5199966430664,113.63999938964844,180389000,113.63999938964844
TSLA,2023-01-05,110.51000213623047,111.75,107.16000366210938,110.33999633789062,157986300,110.33999633789062
TSLA,2023-01-06,103,114.38999938964844,101.80999755859375,113.05999755859375,220911100,113.05999755859375
TSLA,2023-01-09,118.95999908447266,123.5199966430664,117.11000061035156,119.7699966430664,190284000,119.7699966430664
TSLA,2023-01-10,121.06999969482422,122.76000213623047,114.91999816894531,118.8499984741211,167642500,118.8499984741211
TSLA,2023-01-11,122.08999633789062,125.94999694824219,120.51000213623047,123.22000122070312,183810800,123.22000122070312
TSLA,2023-01-12,122.55999755859375,124.12999725341797,117,123.55999755859375,169400900,123.55999755859375
TSLA,2023-01-13,116.55000305175781,122.62999725341797,115.5999984741211,122.4000015258789,180714100,122.4000015258789
TSLA,2023-01-17,125.69999694824219,131.6999969482422,125.0199966430664,131.49000549316406,186477000,131.49000549316406
TSLA,2023-01-18,136.55999755859375,136.67999267578125,127.01000213623047,128.77999877929688,195680300,128.77999877929688
TSLA,2023-01-19,127.26000213623047,129.99000549316406,124.30999755859375,127.16999816894531,170291900,127.16999816894531
TSLA,2023-01-20,128.67999267578125,133.50999450683594,127.3499984741211,133.4199981689453,138858100,133.4199981689453
TSLA,2023-01-23,135.8699951171875,145.3800048828125,134.27000427246094,143.75,203119200,143.75
TSLA,2023-01-24,143,146.5,141.10000610351562,143.88999938964844,158699100,143.88999938964844
TSLA,2023-01-25,141.91000366210938,146.41000366210938,138.07000732421875,144.42999267578125,192734300,144.42999267578125
TSLA,2023-01-26,159.97000122070312,161.4199981689453,154.75999450683594,160.27000427246094,234815100,160.27000427246094
TSLA,2023-01-27,162.42999267578125,180.67999267578125,161.1699981689453,177.89999389648438,306590600,177.89999389648438
TSLA,2023-01-30,178.0500030517578,179.77000427246094,166.5,166.66000366210938,230878800,166.66000366210938
TSLA,2023-01-31,164.57000732421875,174.3000030517578,162.77999877929688,173.22000122070312,196813500,173.22000122070312
TSLA,2023-02-01,173.88999938964844,183.80999755859375,169.92999267578125,181.41000366210938,213806300,181.41000366210938
TSLA,2023-02-02,187.3300018310547,196.75,182.61000061035156,188.27000427246094,217448300,188.27000427246094
TSLA,2023-02-03,183.9499969482422,199,183.69000244140625,189.97999572753906,232662000,189.97999572753906
TSLA,2023-02-06,193.00999450683594,198.1699981689453,189.9199981689453,194.75999450683594,186188100,194.75999450683594
TSLA,2023-02-07,196.42999267578125,197.5,189.5500030517578,196.80999755859375,186010300,196.80999755859375
TSLA,2023-02-08,196.10000610351562,203,194.30999755859375,201.2899932861328,180673600,201.2899932861328
TSLA,2023-02-09,207.77999877929688,214,204.77000427246094,207.32000732421875,215431400,207.32000732421875
TSLA,2023-02-10,202.22999572753906,206.1999969482422,192.88999938964844,196.88999938964844,204754100,196.88999938964844
TSLA,2023-02-13,194.4199981689453,196.3000030517578,187.61000061035156,194.63999938964844,172475500,194.63999938964844
TSLA,2023-02-14,191.94000244140625,209.82000732421875,189.44000244140625,209.25,216455700,209.25
TSLA,2023-02-15,211.75999450683594,214.66000366210938,206.11000061035156,214.24000549316406,181006400,214.24000549316406
TSLA,2023-02-16,210.77999877929688,217.64999389648438,201.83999633789062,202.0399932861328,229586500,202.0399932861328
TSLA,2023-02-17,199.99000549316406,208.44000244140625,197.5,208.30999755859375,213738500,208.30999755859375
TSLA,2023-02-21,204.99000549316406,209.7100067138672,197.22000122070312,197.3699951171875,180018600,197.3699951171875
TSLA,2023-02-22,197.92999267578125,201.99000549316406,191.77999877929688,200.86000061035156,191828500,200.86000061035156
TSLA,2023-02-23,203.91000366210938,205.13999938964844,196.3300018310547,202.07000732421875,146360000,202.07000732421875
TSLA,2023-02-24,196.3300018310547,197.6699981689453,192.8000030517578,196.8800048828125,142228100,196.8800048828125
TSLA,2023-02-27,202.02999877929688,209.4199981689453,201.25999450683594,207.6300048828125,161028300,207.6300048828125
TSLA,2023-02-28,210.58999633789062,211.22999572753906,203.75,205.7100067138672,153144900,205.7100067138672
TSLA,2023-03-01,206.2100067138672,207.1999969482422,198.52000427246094,202.77000427246094,156852800,202.77000427246094
TSLA,2023-03-02,186.74000549316406,193.75,186.00999450683594,190.89999389648438,181500700,190.89999389648438
TSLA,2023-03-03,194.8000030517578,200.47999572753906,192.8800048828125,197.7899932861328,154193300,197.7899932861328
TSLA,2023-03-06,198.5399932861328,198.60000610351562,192.3000030517578,193.80999755859375,128100100,193.80999755859375
TSLA,2023-03-07,191.3800048828125,194.1999969482422,186.10000610351562,187.7100067138672,148125800,187.7100067138672
TSLA,2023-03-08,185.0399932861328,186.5,180,182,151897800,182
TSLA,2023-03-09,180.25,185.17999267578125,172.50999450683594,172.9199981689453,170023800,172.9199981689453
TSLA,2023-03-10,175.1300048828125,178.2899932861328,168.44000244140625,173.44000244140625,191488900,173.44000244140625
TSLA,2023-03-13,167.4600067138672,177.35000610351562,163.91000366210938,174.47999572753906,167790300,174.47999572753906
TSLA,2023-03-14,177.30999755859375,183.8000030517578,177.13999938964844,183.25999450683594,143717900,183.25999450683594
TSLA,2023-03-15,180.8000030517578,182.33999633789062,176.02999877929688,180.4499969482422,145995600,180.4499969482422
TSLA,2023-03-16,180.3699951171875,185.80999755859375,178.83999633789062,184.1300048828125,121136800,184.1300048828125
TSLA,2023-03-17,184.52000427246094,186.22000122070312,177.3300018310547,180.1300048828125,133197100,180.1300048828125
TSLA,2023-03-20,178.0800018310547,186.44000244140625,176.35000610351562,183.25,129684400,183.25
TSLA,2023-03-21,188.27999877929688,198,188.0399932861328,197.5800018310547,153391400,197.5800018310547
TSLA,2023-03-22,199.3000030517578,200.66000366210938,190.9499969482422,191.14999389648438,150376400,191.14999389648438
TSLA,2023-03-23,195.25999450683594,199.30999755859375,188.64999389648438,192.22000122070312,144193900,192.22000122070312
TSLA,2023-03-24,191.64999389648438,192.36000061035156,187.14999389648438,190.41000366210938,116312400,190.41000366210938
TSLA,2023-03-27,194.4199981689453,197.38999938964844,189.94000244140625,191.80999755859375,120851600,191.80999755859375
TSLA,2023-03-28,192,192.35000610351562,185.42999267578125,189.19000244140625,98654600,189.19000244140625
TSLA,2023-03-29,193.1300048828125,195.2899932861328,189.44000244140625,193.8800048828125,123660000,193.8800048828125
TSLA,2023-03-30,195.5800018310547,197.3300018310547,194.4199981689453,195.27999877929688,110252200,195.27999877929688
TSLA,2023-03-31,197.52999877929688,207.7899932861328,197.1999969482422,207.4600067138672,170222100,207.4600067138672
TSLA,2023-04-03,199.91000366210938,202.69000244140625,192.1999969482422,194.77000427246094,169545900,194.77000427246094
TSLA,2023-04-04,197.32000732421875,198.74000549316406,190.32000732421875,192.5800018310547,126463800,192.5800018310547
TSLA,2023-04-05,190.52000427246094,190.67999267578125,183.75999450683594,185.52000427246094,133882500,185.52000427246094
TSLA,2023-04-06,183.0800018310547,186.38999938964844,179.74000549316406,185.05999755859375,123857900,185.05999755859375
TSLA,2023-04-10,179.94000244140625,185.10000610351562,176.11000061035156,184.50999450683594,142154600,184.50999450683594
TSLA,2023-04-11,186.69000244140625,189.19000244140625,185.64999389648438,186.7899932861328,115770900,186.7899932861328
TSLA,2023-04-12,190.74000549316406,191.5800018310547,180.30999755859375,180.5399932861328,150256300,180.5399932861328
TSLA,2023-04-13,182.9600067138672,186.5,180.94000244140625,185.89999389648438,112933000,185.89999389648438
TSLA,2023-04-14,183.9499969482422,186.27999877929688,182.00999450683594,185,96438700,185
TSLA,2023-04-17,186.32000732421875,189.69000244140625,182.69000244140625,187.0399932861328,116662200,187.0399932861328
TSLA,2023-04-18,187.14999389648438,187.69000244140625,183.5800018310547,184.30999755859375,92067000,184.30999755859375
TSLA,2023-04-19,179.10000610351562,183.5,177.64999389648438,180.58999633789062,125732700,180.58999633789062
TSLA,2023-04-20,166.1699981689453,169.6999969482422,160.55999755859375,162.99000549316406,210970800,162.99000549316406
TSLA,2023-04-21,164.8000030517578,166,161.32000732421875,165.0800018310547,123539000,165.0800018310547
TSLA,2023-04-24,164.64999389648438,165.64999389648438,158.61000061035156,162.5500030517578,140006600,162.5500030517578
TSLA,2023-04-25,159.82000732421875,163.47000122070312,158.75,160.6699981689453,121999300,160.6699981689453
TSLA,2023-04-26,160.2899932861328,160.6699981689453,153.13999938964844,153.75,153364100,153.75
TSLA,2023-04-27,152.63999938964844,160.47999572753906,152.3699951171875,160.19000244140625,127015200,160.19000244140625
TSLA,2023-04-28,160.89999389648438,165,157.32000732421875,164.30999755859375,122515800,164.30999755859375
TSLA,2023-05-01,163.1699981689453,163.27999877929688,158.8300018310547,161.8300018310547,109015000,161.8300018310547
TSLA,2023-05-02,161.8800048828125,165.49000549316406,158.92999267578125,160.30999755859375,128259700,160.30999755859375
TSLA,2023-05-03,160.00999450683594,165,159.91000366210938,160.61000061035156,119728000,160.61000061035156
TSLA,2023-05-04,162.7100067138672,162.9499969482422,159.64999389648438,161.1999969482422,95108500,161.1999969482422
TSLA,2023-05-05,163.97000122070312,170.7899932861328,163.50999450683594,170.05999755859375,107440900,170.05999755859375
TSLA,2023-05-08,173.72000122070312,173.8000030517578,169.19000244140625,171.7899932861328,112249400,171.7899932861328
TSLA,2023-05-09,168.9499969482422,169.82000732421875,166.55999755859375,169.14999389648438,88965000,169.14999389648438
TSLA,2023-05-10,172.5500030517578,174.42999267578125,166.67999267578125,168.5399932861328,119840700,168.5399932861328
TSLA,2023-05-11,168.6999969482422,173.57000732421875,166.7899932861328,172.0800018310547,103889900,172.0800018310547
TSLA,2023-05-12,176.07000732421875,177.3800048828125,167.22999572753906,167.97999572753906,157577100,167.97999572753906
TSLA,2023-05-15,167.66000366210938,169.75999450683594,164.5500030517578,166.35000610351562,105592500,166.35000610351562
TSLA,2023-05-16,165.64999389648438,169.52000427246094,164.35000610351562,166.52000427246094,98288800,166.52000427246094
TSLA,2023-05-17,168.41000366210938,174.5,167.19000244140625,173.86000061035156,125473600,173.86000061035156
TSLA,2023-05-18,174.22000122070312,177.05999755859375,172.4499969482422,176.88999938964844,109520300,176.88999938964844
TSLA,2023-05-19,177.1699981689453,181.9499969482422,176.30999755859375,180.13999938964844,136024200,180.13999938964844
TSLA,2023-05-22,180.6999969482422,189.32000732421875,180.11000061035156,188.8699951171875,132001400,188.8699951171875
TSLA,2023-05-23,186.1999969482422,192.9600067138672,185.25999450683594,185.77000427246094,156952100,185.77000427246094
TSLA,2023-05-24,182.22999572753906,184.22000122070312,178.22000122070312,182.89999389648438,137605100,182.89999389648438
TSLA,2023-05-25,186.5399932861328,186.77999877929688,180.5800018310547,184.47000122070312,96870700,184.47000122070312
TSLA,2023-05-26,184.6199951171875,198.60000610351562,184.52999877929688,193.1699981689453,162061500,193.1699981689453
TSLA,2023-05-30,200.10000610351562,204.47999572753906,197.52999877929688,201.16000366210938,128818700,201.16000366210938
TSLA,2023-05-31,199.77999877929688,203.9499969482422,195.1199951171875,203.92999267578125,150711700,203.92999267578125
TSLA,2023-06-01,202.58999633789062,209.8000030517578,199.3699951171875,207.52000427246094,148029900,207.52000427246094
TSLA,2023-06-02,210.14999389648438,217.25,209.75,213.97000122070312,164129000,213.97000122070312
TSLA,2023-06-05,217.8000030517578,221.2899932861328,214.52000427246094,217.61000061035156,151143100,217.61000061035156
TSLA,2023-06-06,216.13999938964844,221.91000366210938,212.52999877929688,221.30999755859375,146911600,221.30999755859375
TSLA,2023-06-07,228,230.8300018310547,223.1999969482422,224.57000732421875,185710800,224.57000732421875
TSLA,2023-06-08,224.22000122070312,235.22999572753906,223.00999450683594,234.86000061035156,164489700,234.86000061035156
TSLA,2023-06-09,249.07000732421875,252.4199981689453,242.02000427246094,244.39999389648438,199882300,244.39999389648438
TSLA,2023-06-12,247.94000244140625,250.97000122070312,244.58999633789062,249.8300018310547,150337900,249.8300018310547
TSLA,2023-06-13,253.50999450683594,259.67999267578125,251.33999633789062,258.7099914550781,162384300,258.7099914550781
TSLA,2023-06-14,260.1700134277344,261.57000732421875,250.5,256.7900085449219,170575500,256.7900085449219
TSLA,2023-06-15,248.39999389648438,258.95001220703125,247.2899932861328,255.89999389648438,160171200,255.89999389648438
TSLA,2023-06-16,258.9200134277344,263.6000061035156,257.2099914550781,260.5400085449219,167563700,260.5400085449219
TSLA,2023-06-20,261.5,274.75,261.1199951171875,274.45001220703125,165611200,274.45001220703125
TSLA,2023-06-21,275.1300048828125,276.989990234375,257.7799987792969,259.4599914550781,211797100,259.4599914550781
TSLA,2023-06-22,250.77000427246094,265,248.25,264.6099853515625,166875900,264.6099853515625
TSLA,2023-06-23,259.2900085449219,262.45001220703125,252.8000030517578,256.6000061035156,176584100,256.6000061035156
TSLA,2023-06-26,250.07000732421875,258.3699951171875,240.6999969482422,241.0500030517578,179990600,241.0500030517578
TSLA,2023-06-27,243.24000549316406,250.38999938964844,240.85000610351562,250.2100067138672,164968200,250.2100067138672
TSLA,2023-06-28,249.6999969482422,259.8800048828125,248.88999938964844,256.239990234375,159770800,256.239990234375
TSLA,2023-06-29,258.0299987792969,260.739990234375,253.61000061035156,257.5,131283400,257.5
TSLA,2023-06-30,260.6000061035156,264.45001220703125,259.8900146484375,261.7699890136719,112267600,261.7699890136719
TSLA,2023-07-03,276.489990234375,284.25,275.1099853515625,279.82000732421875,119685900,279.82000732421875
TSLA,2023-07-05,278.82000732421875,283.8500061035156,277.6000061035156,282.4800109863281,131530900,282.4800109863281
TSLA,2023-07-06,278.0899963378906,279.9700012207031,272.8800048828125,276.5400085449219,120332100,276.5400085449219
TSLA,2023-07-07,278.42999267578125,280.7799987792969,273.7699890136719,274.42999267578125,113602000,274.42999267578125
TSLA,2023-07-10,276.4700012207031,277.5199890136719,265.1000061035156,269.6099853515625,119425400,269.6099853515625
TSLA,2023-07-11,268.6499938964844,270.8999938964844,266.3699951171875,269.7900085449219,91972400,269.7900085449219
TSLA,2023-07-12,276.3299865722656,276.5199890136719,271.4599914550781,271.989990234375,95672100,271.989990234375
TSLA,2023-07-13,274.5899963378906,279.45001220703125,270.6000061035156,277.8999938964844,112681500,277.8999938964844
TSLA,2023-07-14,277.010009765625,285.29998779296875,276.30999755859375,281.3800048828125,119771100,281.3800048828125
TSLA,2023-07-17,286.6300048828125,292.2300109863281,283.57000732421875,290.3800048828125,131569600,290.3800048828125
TSLA,2023-07-18,290.1499938964844,295.260009765625,286.010009765625,293.3399963378906,112434700,293.3399963378906
TSLA,2023-07-19,296.0400085449219,299.2900085449219,289.5199890136719,291.260009765625,142355400,291.260009765625
TSLA,2023-07-20,279.55999755859375,280.92999267578125,261.20001220703125,262.8999938964844,175158300,262.8999938964844
TSLA,2023-07-21,268,268,255.8000030517578,260.0199890136719,161050100,260.0199890136719
TSLA,2023-07-24,255.85000610351562,269.8500061035156,254.1199951171875,269.05999755859375,136508500,269.05999755859375
TSLA,2023-07-25,272.3800048828125,272.8999938964844,265,265.2799987792969,112757300,265.2799987792969
TSLA,2023-07-26,263.25,268.0400085449219,261.75,264.3500061035156,95856200,264.3500061035156
TSLA,2023-07-27,268.30999755859375,269.1300048828125,255.3000030517578,255.7100067138672,103697300,255.7100067138672
TSLA,2023-07-28,259.8599853515625,267.25,258.2300109863281,266.44000244140625,111446000,266.44000244140625
TSLA,2023-07-31,267.4800109863281,269.0799865722656,263.7799987792969,267.42999267578125,84582200,267.42999267578125
TSLA,2023-08-01,266.260009765625,266.4700012207031,260.25,261.07000732421875,83166000,261.07000732421875
TSLA,2023-08-02,255.57000732421875,259.5199890136719,250.49000549316406,254.11000061035156,101752900,254.11000061035156
TSLA,2023-08-03,252.0399932861328,260.489990234375,252,259.32000732421875,97569100,259.32000732421875
TSLA,2023-08-04,260.9700012207031,264.7699890136719,253.11000061035156,253.86000061035156,99242600,253.86000061035156
TSLA,2023-08-07,251.4499969482422,253.64999389648438,242.75999450683594,251.4499969482422,111097900,251.4499969482422
TSLA,2023-08-08,247.4499969482422,250.9199981689453,245.00999450683594,249.6999969482422,96642200,249.6999969482422
TSLA,2023-08-09,250.8699951171875,251.10000610351562,241.89999389648438,242.19000244140625,101596300,242.19000244140625
TSLA,2023-08-10,245.39999389648438,251.8000030517578,243,245.33999633789062,109498600,245.33999633789062
TSLA,2023-08-11,241.77000427246094,243.7899932861328,238.02000427246094,242.64999389648438,98866600,242.64999389648438
TSLA,2023-08-14,235.6999969482422,240.66000366210938,233.75,239.75999450683594,98595300,239.75999450683594
TSLA,2023-08-15,238.72999572753906,240.5,232.61000061035156,232.9600067138672,88197600,232.9600067138672
TSLA,2023-08-16,228.02000427246094,233.97000122070312,225.3800048828125,225.60000610351562,112484500,225.60000610351562
TSLA,2023-08-17,226.05999755859375,226.74000549316406,218.8300018310547,219.22000122070312,120718400,219.22000122070312
TSLA,2023-08-18,214.1199951171875,217.5800018310547,212.36000061035156,215.49000549316406,135813700,215.49000549316406
TSLA,2023-08-21,221.5500030517578,232.1300048828125,220.5800018310547,231.27999877929688,135702700,231.27999877929688
TSLA,2023-08-22,240.25,240.82000732421875,229.5500030517578,233.19000244140625,130597900,233.19000244140625
TSLA,2023-08-23,229.33999633789062,238.97999572753906,229.2899932861328,236.86000061035156,101077600,236.86000061035156
TSLA,2023-08-24,238.66000366210938,238.9199981689453,228.17999267578125,230.0399932861328,99777400,230.0399932861328
TSLA,2023-08-25,231.30999755859375,239,230.35000610351562,238.58999633789062,106612200,238.58999633789062
TSLA,2023-08-28,242.5800018310547,244.3800048828125,235.35000610351562,238.82000732421875,107673700,238.82000732421875
TSLA,2023-08-29,238.5800018310547,257.4800109863281,237.77000427246094,257.17999267578125,134047600,257.17999267578125
TSLA,2023-08-30,254.1999969482422,260.510009765625,250.58999633789062,256.8999938964844,121988400,256.8999938964844
TSLA,2023-08-31,255.97999572753906,261.17999267578125,255.0500030517578,258.0799865722656,108861700,258.0799865722656
TSLA,2023-09-01,257.260009765625,259.0799865722656,242.00999450683594,245.00999450683594,132272500,245.00999450683594
TSLA,2023-09-05,245,258,244.86000061035156,256.489990234375,129469600,256.489990234375
TSLA,2023-09-06,255.13999938964844,255.38999938964844,245.05999755859375,251.9199981689453,116959800,251.9199981689453
TSLA,2023-09-07,245.07000732421875,252.80999755859375,243.27000427246094,251.49000549316406,115312900,251.49000549316406
TSLA,2023-09-08,251.22000122070312,256.5199890136719,246.6699981689453,248.5,118367700,248.5
TSLA,2023-09-11,264.2699890136719,274.8500061035156,260.6099853515625,273.5799865722656,174667900,273.5799865722656
TSLA,2023-09-12,270.760009765625,278.3900146484375,266.6000061035156,267.4800109863281,135999900,267.4800109863281
TSLA,2023-09-13,270.07000732421875,274.9800109863281,268.1000061035156,271.29998779296875,111673700,271.29998779296875
TSLA,2023-09-14,271.32000732421875,276.7099914550781,270.4200134277344,276.0400085449219,107709800,276.0400085449219
TSLA,2023-09-15,277.54998779296875,278.9800109863281,271,274.3900146484375,133422800,274.3900146484375
TSLA,2023-09-18,271.1600036621094,271.44000244140625,263.760009765625,265.2799987792969,101543300,265.2799987792969
TSLA,2023-09-19,264.3500061035156,267.8500061035156,261.20001220703125,266.5,103704000,266.5
TSLA,2023-09-20,267.0400085449219,273.92999267578125,262.4599914550781,262.5899963378906,122514600,262.5899963378906
TSLA,2023-09-21,257.8500061035156,260.8599853515625,254.2100067138672,255.6999969482422,119531000,255.6999969482422
TSLA,2023-09-22,257.3999938964844,257.7900085449219,244.47999572753906,244.8800048828125,127524100,244.8800048828125
TSLA,2023-09-25,243.3800048828125,247.10000610351562,238.30999755859375,246.99000549316406,104636600,246.99000549316406
TSLA,2023-09-26,242.97999572753906,249.5500030517578,241.66000366210938,244.1199951171875,101993600,244.1199951171875
TSLA,2023-09-27,244.25999450683594,245.3300018310547,234.5800018310547,240.5,136597200,240.5
TSLA,2023-09-28,240.02000427246094,247.5500030517578,238.64999389648438,246.3800048828125,117058900,246.3800048828125
TSLA,2023-09-29,250,254.77000427246094,246.35000610351562,250.22000122070312,128346200,250.22000122070312
TSLA,2023-10-02,244.80999755859375,254.27999877929688,242.6199951171875,251.60000610351562,123810400,251.60000610351562
TSLA,2023-10-03,248.61000061035156,250.02000427246094,244.4499969482422,246.52999877929688,101985300,246.52999877929688
TSLA,2023-10-04,248.13999938964844,261.8599853515625,247.60000610351562,261.1600036621094,129721600,261.1600036621094
TSLA,2023-10-05,260,263.6000061035156,256.25,260.04998779296875,119159200,260.04998779296875
TSLA,2023-10-06,253.97999572753906,261.6499938964844,250.64999389648438,260.5299987792969,117947000,260.5299987792969
TSLA,2023-10-09,255.30999755859375,261.3599853515625,252.0500030517578,259.6700134277344,101377900,259.6700134277344
TSLA,2023-10-10,257.75,268.94000244140625,257.6499938964844,263.6199951171875,122656000,263.6199951171875
TSLA,2023-10-11,266.20001220703125,268.6000061035156,260.8999938964844,262.989990234375,103706300,262.989990234375
TSLA,2023-10-12,262.9200134277344,265.4100036621094,256.6300048828125,258.8699951171875,111508100,258.8699951171875
TSLA,2023-10-13,258.8999938964844,259.6000061035156,250.22000122070312,251.1199951171875,102073800,251.1199951171875
TSLA,2023-10-16,250.0500030517578,255.39999389648438,248.47999572753906,253.9199981689453,88917200,253.9199981689453
TSLA,2023-10-17,250.10000610351562,257.17999267578125,247.0800018310547,254.85000610351562,93562900,254.85000610351562
TSLA,2023-10-18,252.6999969482422,254.6300048828125,242.0800018310547,242.67999267578125,125147800,242.67999267578125
TSLA,2023-10-19,225.9499969482422,230.61000061035156,216.77999877929688,220.11000061035156,170772700,220.11000061035156
TSLA,2023-10-20,217.00999450683594,218.86000061035156,210.4199981689453,211.99000549316406,137734000,211.99000549316406
TSLA,2023-10-23,210,216.97999572753906,202.50999450683594,212.0800018310547,150683400,212.0800018310547
TSLA,2023-10-24,216.5,222.0500030517578,214.11000061035156,216.52000427246094,118231100,216.52000427246094
TSLA,2023-10-25,215.8800048828125,220.10000610351562,212.1999969482422,212.4199981689453,107065100,212.4199981689453
TSLA,2023-10-26,211.32000732421875,214.8000030517578,204.8800048828125,205.75999450683594,115112600,205.75999450683594
TSLA,2023-10-27,210.60000610351562,212.41000366210938,205.77000427246094,207.3000030517578,94881200,207.3000030517578
TSLA,2023-10-30,209.27999877929688,210.8800048828125,194.6699981689453,197.36000061035156,136448200,197.36000061035156
TSLA,2023-10-31,196.1199951171875,202.8000030517578,194.07000732421875,200.83999633789062,118068300,200.83999633789062
TSLA,2023-11-01,204.0399932861328,205.99000549316406,197.85000610351562,205.66000366210938,121661700,205.66000366210938
TSLA,2023-11-02,212.97000122070312,219.1999969482422,211.4499969482422,218.50999450683594,125987600,218.50999450683594
TSLA,2023-11-03,221.14999389648438,226.3699951171875,218.39999389648438,219.9600067138672,119281000,219.9600067138672
TSLA,2023-11-06,223.97999572753906,226.32000732421875,215,219.27000427246094,117335800,219.27000427246094
TSLA,2023-11-07,219.97999572753906,223.1199951171875,215.72000122070312,222.17999267578125,116900100,222.17999267578125
TSLA,2023-11-08,223.14999389648438,224.14999389648438,217.63999938964844,222.11000061035156,106584800,222.11000061035156
TSLA,2023-11-09,219.75,220.8000030517578,206.67999267578125,209.97999572753906,142110500,209.97999572753906
TSLA,2023-11-10,210.02999877929688,215.3800048828125,205.69000244140625,214.64999389648438,130994000,214.64999389648438
TSLA,2023-11-13,215.60000610351562,225.39999389648438,211.61000061035156,223.7100067138672,140447600,223.7100067138672
TSLA,2023-11-14,235.02999877929688,238.13999938964844,230.72000122070312,237.41000366210938,149771600,237.41000366210938
TSLA,2023-11-15,239.2899932861328,246.6999969482422,236.4499969482422,242.83999633789062,150354000,242.83999633789062
TSLA,2023-11-16,239.49000549316406,240.8800048828125,230.9600067138672,233.58999633789062,136816800,233.58999633789062
TSLA,2023-11-17,232,237.38999938964844,226.5399932861328,234.3000030517578,142532800,234.3000030517578
TSLA,2023-11-20,234.0399932861328,237.10000610351562,231.02000427246094,235.60000610351562,116320100,235.60000610351562
TSLA,2023-11-21,235.0399932861328,243.6199951171875,233.33999633789062,241.1999969482422,122288000,241.1999969482422
TSLA,2023-11-22,242.0399932861328,244.00999450683594,231.39999389648438,234.2100067138672,117950600,234.2100067138672
TSLA,2023-11-24,233.75,238.75,232.3300018310547,235.4499969482422,65125200,235.4499969482422
TSLA,2023-11-27,236.88999938964844,238.3300018310547,232.10000610351562,236.0800018310547,112031800,236.0800018310547
TSLA,2023-11-28,236.67999267578125,247,234.00999450683594,246.72000122070312,148549900,246.72000122070312
TSLA,2023-11-29,249.2100067138672,252.75,242.75999450683594,244.13999938964844,135401300,244.13999938964844
TSLA,2023-11-30,245.13999938964844,245.22000122070312,236.91000366210938,240.0800018310547,132353200,240.0800018310547
TSLA,2023-12-01,233.13999938964844,240.19000244140625,231.89999389648438,238.8300018310547,121173500,238.8300018310547
TSLA,2023-12-04,235.75,239.3699951171875,233.2899932861328,235.5800018310547,104099800,235.5800018310547
TSLA,2023-12-05,233.8699951171875,246.66000366210938,233.6999969482422,238.72000122070312,137971100,238.72000122070312
TSLA,2023-12-06,242.9199981689453,246.57000732421875,239.1699981689453,239.3699951171875,126436200,239.3699951171875
TSLA,2023-12-07,241.5500030517578,244.0800018310547,236.97999572753906,242.63999938964844,107142300,242.63999938964844
TSLA,2023-12-08,240.27000427246094,245.27000427246094,239.27000427246094,243.83999633789062,102980100,243.83999633789062
TSLA,2023-12-11,242.74000549316406,243.44000244140625,237.4499969482422,239.74000549316406,97913900,239.74000549316406
TSLA,2023-12-12,238.5500030517578,238.99000549316406,233.8699951171875,237.00999450683594,95328300,237.00999450683594
TSLA,2023-12-13,234.19000244140625,240.3000030517578,228.1999969482422,239.2899932861328,146286300,239.2899932861328
TSLA,2023-12-14,241.22000122070312,253.8800048828125,240.7899932861328,251.0500030517578,160829200,251.0500030517578
TSLA,2023-12-15,251.2100067138672,254.1300048828125,248.3000030517578,253.5,135720800,253.5
TSLA,2023-12-18,253.77999877929688,258.739990234375,251.36000061035156,252.0800018310547,116416500,252.0800018310547
TSLA,2023-12-19,253.47999572753906,258.3399963378906,253.00999450683594,257.2200012207031,106737400,257.2200012207031
TSLA,2023-12-20,256.4100036621094,259.8399963378906,247,247.13999938964844,125097000,247.13999938964844
TSLA,2023-12-21,251.89999389648438,254.8000030517578,248.5500030517578,254.5,109594200,254.5
TSLA,2023-12-22,256.760009765625,258.2200012207031,251.3699951171875,252.5399932861328,93249800,252.5399932861328
TSLA,2023-12-26,254.49000549316406,257.9700012207031,252.91000366210938,256.6099853515625,86892400,256.6099853515625
TSLA,2023-12-27,258.3500061035156,263.3399963378906,257.5199890136719,261.44000244140625,106494400,261.44000244140625
TSLA,2023-12-28,263.6600036621094,265.1300048828125,252.7100067138672,253.17999267578125,113619900,253.17999267578125
TSLA,2023-12-29,255.10000610351562,255.19000244140625,247.42999267578125,248.47999572753906,100615300,248.47999572753906
TSLA,2024-01-02,250.0800018310547,251.25,244.41000366210938,248.4199981689453,104654200,248.4199981689453
TSLA,2024-01-03,244.97999572753906,245.67999267578125,236.32000732421875,238.4499969482422,121082600,238.4499969482422
TSLA,2024-01-04,239.25,242.6999969482422,237.72999572753906,237.92999267578125,102629300,237.92999267578125
TSLA,2024-01-05,236.86000061035156,240.1199951171875,234.89999389648438,237.49000549316406,92379400,237.49000549316406
TSLA,2024-01-08,236.13999938964844,241.25,235.3000030517578,240.4499969482422,85166600,240.4499969482422
TSLA,2024-01-09,238.11000061035156,238.9600067138672,232.0399932861328,234.9600067138672,96705700,234.9600067138672
TSLA,2024-01-10,235.10000610351562,235.5,231.2899932861328,233.94000244140625,91628500,233.94000244140625
TSLA,2024-01-11,230.57000732421875,230.92999267578125,225.3699951171875,227.22000122070312,105873600,227.22000122070312
TSLA,2024-01-12,220.0800018310547,225.33999633789062,217.14999389648438,218.88999938964844,122889000,218.88999938964844
TSLA,2024-01-16,215.10000610351562,223.49000549316406,212.17999267578125,219.91000366210938,115355000,219.91000366210938
TSLA,2024-01-17,214.86000061035156,215.6699981689453,212.00999450683594,215.5500030517578,103164400,215.5500030517578
TSLA,2024-01-18,216.8800048828125,217.4499969482422,208.74000549316406,211.8800048828125,108595400,211.8800048828125
TSLA,2024-01-19,209.99000549316406,213.19000244140625,207.55999755859375,212.19000244140625,102095800,212.19000244140625
TSLA,2024-01-22,212.25999450683594,217.8000030517578,206.27000427246094,208.8000030517578,117952500,208.8000030517578
TSLA,2024-01-23,211.3000030517578,215.64999389648438,207.75,209.13999938964844,106605900,209.13999938964844
TSLA,2024-01-24,211.8800048828125,212.72999572753906,206.77000427246094,207.8300018310547,123369900,207.8300018310547
TSLA,2024-01-25,189.6999969482422,193,180.05999755859375,182.6300048828125,198076800,182.6300048828125
TSLA,2024-01-26,185.5,186.77999877929688,182.10000610351562,183.25,107343200,183.25
TSLA,2024-01-29,185.6300048828125,191.47999572753906,183.6699981689453,190.92999267578125,125013100,190.92999267578125
TSLA,2024-01-30,195.3300018310547,196.36000061035156,190.61000061035156,191.58999633789062,109982300,191.58999633789062
TSLA,2024-01-31,187,193.97000122070312,185.85000610351562,187.2899932861328,103221400,187.2899932861328
TSLA,2024-02-01,188.5,189.8800048828125,184.27999877929688,188.86000061035156,91843300,188.86000061035156
TSLA,2024-02-02,185.0399932861328,188.69000244140625,182,187.91000366210938,110505100,187.91000366210938
TSLA,2024-02-05,184.25999450683594,184.67999267578125,175.00999450683594,181.05999755859375,134294400,181.05999755859375
TSLA,2024-02-06,177.2100067138672,186.49000549316406,177.11000061035156,185.10000610351562,122676000,185.10000610351562
TSLA,2024-02-07,188.17999267578125,189.7899932861328,182.67999267578125,187.5800018310547,111535200,187.5800018310547
TSLA,2024-02-08,189,191.6199951171875,185.5800018310547,189.55999755859375,83034000,189.55999755859375
TSLA,2024-02-09,190.17999267578125,194.1199951171875,189.47999572753906,193.57000732421875,84476300,193.57000732421875
TSLA,2024-02-12,192.11000061035156,194.72999572753906,187.27999877929688,188.1300048828125,95498600,188.1300048828125
TSLA,2024-02-13,183.99000549316406,187.25999450683594,182.11000061035156,184.02000427246094,86759500,184.02000427246094
TSLA,2024-02-14,185.3000030517578,188.88999938964844,183.35000610351562,188.7100067138672,81203000,188.7100067138672
TSLA,2024-02-15,189.16000366210938,200.8800048828125,188.86000061035156,200.4499969482422,120831800,200.4499969482422
TSLA,2024-02-16,202.05999755859375,203.1699981689453,197.39999389648438,199.9499969482422,111173600,199.9499969482422
TSLA,2024-02-20,196.1300048828125,198.60000610351562,189.1300048828125,193.75999450683594,104545800,193.75999450683594
TSLA,2024-02-21,193.36000061035156,199.44000244140625,191.9499969482422,194.77000427246094,103844000,194.77000427246094
TSLA,2024-02-22,194,198.32000732421875,191.36000061035156,197.41000366210938,92739500,197.41000366210938
TSLA,2024-02-23,195.30999755859375,197.57000732421875,191.5,191.97000122070312,78841900,191.97000122070312
TSLA,2024-02-26,192.2899932861328,201.77999877929688,192,199.39999389648438,111747100,199.39999389648438
TSLA,2024-02-27,204.0399932861328,205.60000610351562,198.25999450683594,199.72999572753906,108645400,199.72999572753906
TSLA,2024-02-28,200.4199981689453,205.3000030517578,198.44000244140625,202.0399932861328,99806200,202.0399932861328
TSLA,2024-02-29,204.17999267578125,205.27999877929688,198.4499969482422,201.8800048828125,85907000,201.8800048828125
TSLA,2024-03-01,200.52000427246094,204.52000427246094,198.5,202.63999938964844,82099200,202.63999938964844
TSLA,2024-03-04,198.72999572753906,199.75,186.72000122070312,188.13999938964844,134334900,188.13999938964844
TSLA,2024-03-05,183.0500030517578,184.58999633789062,177.57000732421875,180.74000549316406,119660800,180.74000549316406
TSLA,2024-03-06,179.99000549316406,181.5800018310547,173.6999969482422,176.5399932861328,107920900,176.5399932861328
TSLA,2024-03-07,174.35000610351562,180.0399932861328,173.6999969482422,178.64999389648438,102129000,178.64999389648438
TSLA,2024-03-08,181.5,182.72999572753906,174.6999969482422,175.33999633789062,85315300,175.33999633789062
TSLA,2024-03-11,175.4499969482422,182.8699951171875,174.8000030517578,177.77000427246094,85391500,177.77000427246094
TSLA,2024-03-12,177.77000427246094,179.42999267578125,172.41000366210938,177.5399932861328,87391700,177.5399932861328
TSLA,2024-03-13,173.0500030517578,176.0500030517578,169.14999389648438,169.47999572753906,106524500,169.47999572753906
TSLA,2024-03-14,167.77000427246094,171.1699981689453,160.50999450683594,162.5,126325700,162.5
TSLA,2024-03-15,163.16000366210938,165.17999267578125,160.75999450683594,163.57000732421875,96971900,163.57000732421875
TSLA,2024-03-18,170.02000427246094,174.72000122070312,165.89999389648438,173.8000030517578,108214400,173.8000030517578
TSLA,2024-03-19,172.36000061035156,172.82000732421875,167.4199981689453,171.32000732421875,77271400,171.32000732421875
TSLA,2024-03-20,173,176.25,170.82000732421875,175.66000366210938,83846700,175.66000366210938
TSLA,2024-03-21,176.38999938964844,178.17999267578125,171.8000030517578,172.82000732421875,73178000,172.82000732421875
TSLA,2024-03-22,166.69000244140625,171.1999969482422,166.3000030517578,170.8300018310547,75454700,170.8300018310547
TSLA,2024-03-25,168.75999450683594,175.24000549316406,168.72999572753906,172.6300048828125,74228600,172.6300048828125
TSLA,2024-03-26,178.5800018310547,184.25,177.3800048828125,177.6699981689453,113186200,177.6699981689453
TSLA,2024-03-27,181.41000366210938,181.91000366210938,176,179.8300018310547,81804000,179.8300018310547
TSLA,2024-03-28,177.4499969482422,179.57000732421875,175.3000030517578,175.7899932861328,77654800,175.7899932861328
TSLA,2024-04-01,176.1699981689453,176.75,170.2100067138672,175.22000122070312,81562100,175.22000122070312
TSLA,2024-04-02,164.75,167.69000244140625,163.42999267578125,166.6300048828125,116650600,166.6300048828125
TSLA,2024-04-03,164.02000427246094,168.82000732421875,163.27999877929688,168.3800048828125,82950100,168.3800048828125
TSLA,2024-04-04,170.07000732421875,177.19000244140625,168.00999450683594,171.11000061035156,123162000,171.11000061035156
TSLA,2024-04-05,169.0800018310547,170.86000061035156,160.50999450683594,164.89999389648438,141250700,164.89999389648438
TSLA,2024-04-08,169.33999633789062,174.5,167.7899932861328,172.97999572753906,104423300,172.97999572753906
TSLA,2024-04-09,172.91000366210938,179.22000122070312,171.9199981689453,176.8800048828125,103232700,176.8800048828125
TSLA,2024-04-10,173.0399932861328,174.92999267578125,170.00999450683594,171.75999450683594,84532400,171.75999450683594
TSLA,2024-04-11,172.5500030517578,175.8800048828125,168.50999450683594,174.60000610351562,94516000,174.60000610351562
TSLA,2024-04-12,172.33999633789062,173.80999755859375,170.36000061035156,171.0500030517578,64506600,171.0500030517578
TSLA,2024-04-15,170.24000549316406,170.69000244140625,161.3800048828125,161.47999572753906,100245300,161.47999572753906
TSLA,2024-04-16,156.74000549316406,158.19000244140625,153.75,157.11000061035156,97000000,157.11000061035156
TSLA,2024-04-17,157.63999938964844,158.3300018310547,153.77999877929688,155.4499969482422,82439700,155.4499969482422
TSLA,2024-04-18,151.25,152.1999969482422,148.6999969482422,149.92999267578125,96098800,149.92999267578125
TSLA,2024-04-19,148.97000122070312,150.94000244140625,146.22000122070312,147.0500030517578,86005100,147.0500030517578
TSLA,2024-04-22,140.55999755859375,144.44000244140625,138.8000030517578,142.0500030517578,107097600,142.0500030517578
TSLA,2024-04-23,143.3300018310547,147.25999450683594,141.11000061035156,144.67999267578125,124545100,144.67999267578125
TSLA,2024-04-24,162.83999633789062,167.97000122070312,157.50999450683594,162.1300048828125,181178000,162.1300048828125
TSLA,2024-04-25,158.9600067138672,170.8800048828125,158.36000061035156,170.17999267578125,126427500,170.17999267578125
TSLA,2024-04-26,168.85000610351562,172.1199951171875,166.3699951171875,168.2899932861328,109815700,168.2899932861328
TSLA,2024-04-29,188.4199981689453,198.8699951171875,184.5399932861328,194.0500030517578,243869700,194.0500030517578
TSLA,2024-04-30,186.97999572753906,190.9499969482422,182.83999633789062,183.27999877929688,127031800,183.27999877929688
TSLA,2024-05-01,182,185.86000061035156,179.00999450683594,179.99000549316406,92829700,179.99000549316406
TSLA,2024-05-02,182.86000061035156,184.60000610351562,176.02000427246094,180.00999450683594,89148000,180.00999450683594
TSLA,2024-05-03,182.10000610351562,184.77999877929688,178.4199981689453,181.19000244140625,75491500,181.19000244140625
TSLA,2024-05-06,183.8000030517578,187.55999755859375,182.1999969482422,184.75999450683594,84390300,184.75999450683594
TSLA,2024-05-07,182.39999389648438,183.25999450683594,177.39999389648438,177.80999755859375,75045900,177.80999755859375
TSLA,2024-05-08,171.58999633789062,176.05999755859375,170.14999389648438,174.72000122070312,79969500,174.72000122070312
TSLA,2024-05-09,175.00999450683594,175.6199951171875,171.3699951171875,171.97000122070312,65950300,171.97000122070312
TSLA,2024-05-10,173.0500030517578,173.05999755859375,167.75,168.47000122070312,72627200,168.47000122070312
TSLA,2024-05-13,170,175.39999389648438,169,171.88999938964844,67018900,171.88999938964844
TSLA,2024-05-14,174.5,179.49000549316406,174.07000732421875,177.5500030517578,86407400,177.5500030517578
TSLA,2024-05-15,179.89999389648438,180,173.11000061035156,173.99000549316406,79663000,173.99000549316406
TSLA,2024-05-16,174.10000610351562,175.7899932861328,171.42999267578125,174.83999633789062,59812200,174.83999633789062
TSLA,2024-05-17,173.5500030517578,179.6300048828125,172.75,177.4600067138672,77445800,177.4600067138672
TSLA,2024-05-20,177.55999755859375,177.75,173.52000427246094,174.9499969482422,61727400,174.9499969482422
TSLA,2024-05-21,175.50999450683594,186.8800048828125,174.7100067138672,186.60000610351562,115266500,186.60000610351562
TSLA,2024-05-22,182.85000610351562,183.8000030517578,178.1199951171875,180.11000061035156,88313500,180.11000061035156
TSLA,2024-05-23,181.8000030517578,181.89999389648438,173.25999450683594,173.74000549316406,71975500,173.74000549316406
TSLA,2024-05-24,174.83999633789062,180.0800018310547,173.72999572753906,179.24000549316406,65479700,179.24000549316406
TSLA,2024-05-28,176.39999389648438,178.25,173.16000366210938,176.75,59736600,176.75
TSLA,2024-05-29,174.19000244140625,178.14999389648438,173.92999267578125,176.19000244140625,54782600,176.19000244140625
TSLA,2024-05-30,178.5800018310547,182.6699981689453,175.3800048828125,178.7899932861328,77784800,178.7899932861328
TSLA,2024-05-31,178.5,180.32000732421875,173.82000732421875,178.0800018310547,67314600,178.0800018310547
TSLA,2024-06-03,178.1300048828125,182.63999938964844,174.49000549316406,176.2899932861328,68568900,176.2899932861328
TSLA,2024-06-04,174.77999877929688,177.75999450683594,174,174.77000427246094,60056300,174.77000427246094
TSLA,2024-06-05,175.35000610351562,176.14999389648438,172.1300048828125,175,57953800,175
TSLA,2024-06-06,174.60000610351562,179.72999572753906,172.72999572753906,177.94000244140625,69887000,177.94000244140625
TSLA,2024-06-07,176.1300048828125,179.35000610351562,175.5800018310547,177.47999572753906,56244900,177.47999572753906
TSLA,2024-06-10,176.05999755859375,178.57000732421875,173.1699981689453,173.7899932861328,50869700,173.7899932861328
TSLA,2024-06-11,173.9199981689453,174.75,167.41000366210938,170.66000366210938,64761900,170.66000366210938
TSLA,2024-06-12,171.1199951171875,180.5500030517578,169.8000030517578,177.2899932861328,90389400,177.2899932861328
TSLA,2024-06-13,188.38999938964844,191.0800018310547,181.22999572753906,182.47000122070312,118984100,182.47000122070312
TSLA,2024-06-14,185.8000030517578,186,176.9199981689453,178.00999450683594,82038200,178.00999450683594
TSLA,2024-06-17,177.9199981689453,188.80999755859375,177,187.44000244140625,109786100,187.44000244140625
TSLA,2024-06-18,186.55999755859375,187.1999969482422,182.3699951171875,184.86000061035156,68982300,184.86000061035156
TSLA,2024-06-20,184.67999267578125,185.2100067138672,179.66000366210938,181.57000732421875,55893100,181.57000732421875
TSLA,2024-06-21,182.3000030517578,183.9499969482422,180.69000244140625,183.00999450683594,63029500,183.00999450683594
TSLA,2024-06-24,184.97000122070312,188.8000030517578,182.5500030517578,182.5800018310547,61992100,182.5800018310547
TSLA,2024-06-25,184.39999389648438,187.97000122070312,182.00999450683594,187.35000610351562,63678300,187.35000610351562
TSLA,2024-06-26,186.5399932861328,197.75999450683594,186.36000061035156,196.3699951171875,95737100,196.3699951171875
TSLA,2024-06-27,195.1699981689453,198.72000122070312,194.0500030517578,197.4199981689453,72746500,197.4199981689453
TSLA,2024-06-28,199.5500030517578,203.1999969482422,195.25999450683594,197.8800048828125,95438100,197.8800048828125
TSLA,2024-07-01,201.02000427246094,213.22999572753906,200.85000610351562,209.86000061035156,135691400,209.86000061035156
TSLA,2024-07-02,218.88999938964844,231.3000030517578,218.05999755859375,231.25999450683594,205047900,231.25999450683594
TSLA,2024-07-03,234.55999755859375,248.35000610351562,234.25,246.38999938964844,166561500,246.38999938964844
TSLA,2024-07-05,249.80999755859375,252.3699951171875,242.4600067138672,251.52000427246094,154501200,251.52000427246094
TSLA,2024-07-08,247.7100067138672,259.44000244140625,244.57000732421875,252.94000244140625,157219600,252.94000244140625
TSLA,2024-07-09,251,265.6099853515625,250.3000030517578,262.3299865722656,160210900,262.3299865722656
TSLA,2024-07-10,262.79998779296875,267.5899963378906,257.8599853515625,263.260009765625,128519400,263.260009765625
TSLA,2024-07-11,263.29998779296875,271,239.64999389648438,241.02999877929688,221707300,241.02999877929688
TSLA,2024-07-12,235.8000030517578,251.83999633789062,233.08999633789062,248.22999572753906,155955800,248.22999572753906
TSLA,2024-07-15,255.97000122070312,265.6000061035156,251.72999572753906,252.63999938964844,146912900,252.63999938964844
TSLA,2024-07-16,255.30999755859375,258.6199951171875,245.8000030517578,256.55999755859375,126332500,256.55999755859375
TSLA,2024-07-17,252.72999572753906,258.4700012207031,246.17999267578125,248.5,115584800,248.5
TSLA,2024-07-18,251.08999633789062,257.1400146484375,247.1999969482422,249.22999572753906,110869000,249.22999572753906
TSLA,2024-07-19,247.7899932861328,249.44000244140625,236.8300018310547,239.1999969482422,87403900,239.1999969482422
TSLA,2024-07-22,244.2100067138672,253.2100067138672,243.75,251.50999450683594,101225400,251.50999450683594
TSLA,2024-07-23,253.60000610351562,255.75999450683594,245.6300048828125,246.3800048828125,111928200,246.3800048828125
TSLA,2024-07-24,225.4199981689453,225.99000549316406,214.7100067138672,215.99000549316406,167942900,215.99000549316406
TSLA,2024-07-25,216.8000030517578,226,216.22999572753906,220.25,100636500,220.25
TSLA,2024-07-26,221.19000244140625,222.27999877929688,215.3300018310547,219.8000030517578,94604100,219.8000030517578
TSLA,2024-07-29,224.89999389648438,234.27000427246094,224.6999969482422,232.10000610351562,129201800,232.10000610351562
TSLA,2024-07-30,232.25,232.41000366210938,220,222.6199951171875,100560300,222.6199951171875
TSLA,2024-07-31,227.89999389648438,234.67999267578125,226.7899932861328,232.07000732421875,67497000,232.07000732421875
TSLA,2024-08-01,227.69000244140625,231.8699951171875,214.3300018310547,216.86000061035156,83861900,216.86000061035156
TSLA,2024-08-02,214.8800048828125,216.1300048828125,205.77999877929688,207.6699981689453,82880100,207.6699981689453
TSLA,2024-08-05,185.22000122070312,203.8800048828125,182,198.8800048828125,100308800,198.8800048828125
TSLA,2024-08-06,200.75,202.89999389648438,192.6699981689453,200.63999938964844,73783900,200.63999938964844
TSLA,2024-08-07,200.77000427246094,203.49000549316406,191.47999572753906,191.75999450683594,71159800,191.75999450683594
TSLA,2024-08-08,195.6999969482422,200.6999969482422,192.0399932861328,198.83999633789062,65033900,198.83999633789062
TSLA,2024-08-09,197.0500030517578,200.8800048828125,195.11000061035156,200,58648300,200
TSLA,2024-08-12,199.02000427246094,199.25999450683594,194.6699981689453,197.49000549316406,64044900,197.49000549316406
TSLA,2024-08-13,198.47000122070312,208.49000549316406,197.05999755859375,207.8300018310547,76247400,207.8300018310547
TSLA,2024-08-14,207.38999938964844,208.44000244140625,198.75,201.3800048828125,70250000,201.3800048828125
TSLA,2024-08-15,205.02000427246094,215.8800048828125,204.82000732421875,214.13999938964844,89848500,214.13999938964844
TSLA,2024-08-16,211.14999389648438,219.8000030517578,210.8000030517578,216.1199951171875,88765100,216.1199951171875
TSLA,2024-08-19,217.07000732421875,222.97999572753906,214.08999633789062,222.72000122070312,76435200,222.72000122070312
TSLA,2024-08-20,224.8800048828125,228.22000122070312,219.55999755859375,221.10000610351562,74001200,221.10000610351562
TSLA,2024-08-21,222.6699981689453,224.66000366210938,218.86000061035156,223.27000427246094,70146000,223.27000427246094
TSLA,2024-08-22,223.82000732421875,224.8000030517578,210.32000732421875,210.66000366210938,79514500,210.66000366210938
TSLA,2024-08-23,214.4600067138672,221.47999572753906,214.2100067138672,220.32000732421875,81525200,220.32000732421875
TSLA,2024-08-26,218.75,219.08999633789062,211.00999450683594,213.2100067138672,59301200,213.2100067138672
TSLA,2024-08-27,213.25,215.66000366210938,206.94000244140625,209.2100067138672,62821400,209.2100067138672
TSLA,2024-08-28,209.72000122070312,211.83999633789062,202.58999633789062,205.75,64116400,205.75
TSLA,2024-08-29,209.8000030517578,214.88999938964844,205.97000122070312,206.27999877929688,62308800,206.27999877929688
TSLA,2024-08-30,208.6300048828125,214.57000732421875,207.02999877929688,214.11000061035156,63370600,214.11000061035156